{"symbol":"INTC","url":"https://intraalpha.com/companies/INTC","capturedAt":"2026-10-15T20:35:19.928Z","state":"ready","quote":{"symbol":"INTC","last_price":95.84,"prev_close":98.12,"regular_close":95.37,"change":-2.28,"change_pct":-2.3237,"regular_change":-2.75,"regular_change_pct":-2.8027,"extended_change":0.47,"extended_change_pct":0.4928,"bid":95.76,"ask":95.84,"bid_size":100,"ask_size":300,"volume":135411610,"vwap":93.768456,"open":93.61,"high":96.87,"low":90.02,"close":95.37,"trade_count":1166045,"last_trade_at":"2026-10-15T20:35:15.954341036Z","last_quote_at":"2026-10-15T20:35:14.623428222Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:15.998430842-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"INTC","fetched_at":"2026-10-15T20:35:18.113803+00:00","name":"Intel Corporation","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Intel Corporation is an American multinational corporation and technology company headquartered in Santa Clara, California, in Silicon Valley. It is the world's largest semiconductor chip manufacturer by revenue, and is the developer of the x86 series of microprocessors, the processors found in most personal computers (PCs).","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":518672646000,"ebitda":16839999000,"pe_ratio":null,"peg_ratio":0.501,"book_value":17.36,"dividend_per_share":null,"dividend_yield":null,"eps":-2.12,"revenue_ttm":57031999000,"gross_profit_ttm":22169999000,"profit_margin":-0.198,"operating_margin_ttm":0.122,"return_on_assets_ttm":0.0141,"return_on_equity_ttm":-0.107,"quarterly_earnings_growth":-0.717,"quarterly_revenue_growth":0.254,"analyst_target_price":118.05,"analyst_number":1,"beta":2.23,"fifty_two_week_high":142.35,"fifty_two_week_low":32.89,"fifty_day_ma":103.54,"two_hundred_day_ma":83.69,"shares_outstanding":5286105000,"forward_pe":63.29,"price_to_sales":9.09,"price_to_book":7.4,"ev_to_revenue":11.73,"ev_to_ebitda":181.96},"bars":[{"c":111.12,"h":113.62,"l":111.03,"n":11105,"o":112.19,"t":"2026-10-08T08:00:00Z","v":601672,"vw":112.310444},{"c":110.85,"h":113.57,"l":110.6,"n":2290,"o":111.31,"t":"2026-10-08T08:05:00Z","v":195939,"vw":111.029121},{"c":110.98,"h":111.02,"l":110.595,"n":1141,"o":110.86,"t":"2026-10-08T08:10:00Z","v":72780,"vw":110.768182},{"c":111.24,"h":111.35,"l":110.84,"n":385,"o":110.9948,"t":"2026-10-08T08:15:00Z","v":22824,"vw":111.101655},{"c":111.21,"h":111.311,"l":111.14,"n":452,"o":111.21,"t":"2026-10-08T08:20:00Z","v":31228,"vw":111.250237},{"c":111.3,"h":111.4,"l":111.2,"n":358,"o":111.31,"t":"2026-10-08T08:25:00Z","v":21327,"vw":111.35221},{"c":111.1518,"h":111.34,"l":111.0118,"n":422,"o":111.25,"t":"2026-10-08T08:30:00Z","v":31743,"vw":111.114611},{"c":111.1,"h":111.228,"l":111.01,"n":258,"o":111.12,"t":"2026-10-08T08:35:00Z","v":14973,"vw":111.120797},{"c":111.2,"h":111.22,"l":111,"n":372,"o":111.1432,"t":"2026-10-08T08:40:00Z","v":19251,"vw":111.09502},{"c":111.22,"h":111.25,"l":111.16,"n":205,"o":111.21,"t":"2026-10-08T08:45:00Z","v":9467,"vw":111.200821},{"c":110.98,"h":111.2202,"l":110.98,"n":283,"o":111.19,"t":"2026-10-08T08:50:00Z","v":15311,"vw":111.083453},{"c":111.02,"h":111.1,"l":110.96,"n":214,"o":110.98,"t":"2026-10-08T08:55:00Z","v":13695,"vw":110.989772},{"c":111.12,"h":111.18,"l":110.92,"n":245,"o":110.97,"t":"2026-10-08T09:00:00Z","v":10635,"vw":111.038793},{"c":111.23,"h":111.28,"l":111.1,"n":187,"o":111.17,"t":"2026-10-08T09:05:00Z","v":14283,"vw":111.186895},{"c":111.25,"h":111.25,"l":111.19,"n":160,"o":111.22,"t":"2026-10-08T09:10:00Z","v":7107,"vw":111.231629},{"c":111.11,"h":111.21,"l":111.02,"n":188,"o":111.21,"t":"2026-10-08T09:15:00Z","v":11400,"vw":111.103666},{"c":111.04,"h":111.1853,"l":111.04,"n":159,"o":111.11,"t":"2026-10-08T09:20:00Z","v":7733,"vw":111.079728},{"c":111.1578,"h":111.2,"l":111.01,"n":207,"o":111.06,"t":"2026-10-08T09:25:00Z","v":9394,"vw":111.081419},{"c":111.22,"h":111.4,"l":111.09,"n":305,"o":111.15,"t":"2026-10-08T09:30:00Z","v":20328,"vw":111.270735},{"c":111.2771,"h":111.4,"l":111.23,"n":228,"o":111.23,"t":"2026-10-08T09:35:00Z","v":13351,"vw":111.362617},{"c":111.22,"h":111.4,"l":111.22,"n":189,"o":111.3,"t":"2026-10-08T09:40:00Z","v":8723,"vw":111.342339},{"c":111.11,"h":111.27,"l":111.0916,"n":177,"o":111.23,"t":"2026-10-08T09:45:00Z","v":8186,"vw":111.177259},{"c":111.1,"h":111.16,"l":111.06,"n":110,"o":111.06,"t":"2026-10-08T09:50:00Z","v":6316,"vw":111.093573},{"c":111,"h":111.0996,"l":110.91,"n":475,"o":111.08,"t":"2026-10-08T09:55:00Z","v":33551,"vw":110.999926},{"c":110.98,"h":111,"l":110.8661,"n":285,"o":110.98,"t":"2026-10-08T10:00:00Z","v":12747,"vw":110.935652},{"c":110.85,"h":110.9763,"l":110.81,"n":367,"o":110.9042,"t":"2026-10-08T10:05:00Z","v":11647,"vw":110.878053},{"c":110.96,"h":110.97,"l":110.85,"n":195,"o":110.86,"t":"2026-10-08T10:10:00Z","v":7251,"vw":110.922564},{"c":110.66,"h":110.92,"l":110.66,"n":528,"o":110.92,"t":"2026-10-08T10:15:00Z","v":28839,"vw":110.771912},{"c":110.35,"h":110.7135,"l":110.33,"n":1249,"o":110.6936,"t":"2026-10-08T10:20:00Z","v":93951,"vw":110.549473},{"c":109.91,"h":110.37,"l":109.74,"n":2959,"o":110.35,"t":"2026-10-08T10:25:00Z","v":188828,"vw":110.057434},{"c":109.65,"h":110.05,"l":109.5,"n":1436,"o":109.92,"t":"2026-10-08T10:30:00Z","v":101088,"vw":109.732789},{"c":109.94,"h":109.94,"l":109.66,"n":573,"o":109.66,"t":"2026-10-08T10:35:00Z","v":44356,"vw":109.729361},{"c":109.95,"h":110.09,"l":109.77,"n":563,"o":109.9227,"t":"2026-10-08T10:40:00Z","v":34670,"vw":109.931689},{"c":109.98,"h":110,"l":109.8,"n":332,"o":109.98,"t":"2026-10-08T10:45:00Z","v":19970,"vw":109.913778},{"c":110.05,"h":110.09,"l":109.93,"n":372,"o":109.97,"t":"2026-10-08T10:50:00Z","v":24947,"vw":110.020655},{"c":110.07,"h":110.1,"l":110.02,"n":396,"o":110.02,"t":"2026-10-08T10:55:00Z","v":24462,"vw":110.059278},{"c":109.9232,"h":110.13,"l":109.81,"n":1583,"o":110.08,"t":"2026-10-08T11:00:00Z","v":168395,"vw":109.992748},{"c":110.07,"h":110.1,"l":109.98,"n":543,"o":110,"t":"2026-10-08T11:05:00Z","v":29294,"vw":110.054312},{"c":110.2563,"h":110.26,"l":110.05,"n":566,"o":110.0613,"t":"2026-10-08T11:10:00Z","v":54814,"vw":110.110736},{"c":110.15,"h":110.29,"l":110.1,"n":405,"o":110.25,"t":"2026-10-08T11:15:00Z","v":50426,"vw":110.18924},{"c":110.26,"h":110.31,"l":110.12,"n":415,"o":110.15,"t":"2026-10-08T11:20:00Z","v":32309,"vw":110.230486},{"c":110.36,"h":110.3666,"l":110.25,"n":435,"o":110.26,"t":"2026-10-08T11:25:00Z","v":36742,"vw":110.304055},{"c":110.2408,"h":110.37,"l":110.1047,"n":609,"o":110.3469,"t":"2026-10-08T11:30:00Z","v":27751,"vw":110.216158},{"c":110.64,"h":110.65,"l":110.17,"n":774,"o":110.17,"t":"2026-10-08T11:35:00Z","v":153595,"vw":110.494234},{"c":110.6501,"h":110.95,"l":110.58,"n":860,"o":110.6,"t":"2026-10-08T11:40:00Z","v":116400,"vw":110.798955},{"c":110.69,"h":110.8,"l":110.62,"n":352,"o":110.7494,"t":"2026-10-08T11:45:00Z","v":33582,"vw":110.703573},{"c":110.48,"h":110.7,"l":110.45,"n":676,"o":110.694,"t":"2026-10-08T11:50:00Z","v":77695,"vw":110.576129},{"c":110.5333,"h":110.5725,"l":110.4203,"n":376,"o":110.49,"t":"2026-10-08T11:55:00Z","v":33463,"vw":110.496395},{"c":110.55,"h":110.62,"l":110.35,"n":499,"o":110.5,"t":"2026-10-08T12:00:00Z","v":50029,"vw":110.498489},{"c":110.3678,"h":110.5547,"l":110.33,"n":720,"o":110.54,"t":"2026-10-08T12:05:00Z","v":63913,"vw":110.446486},{"c":110.21,"h":110.41,"l":110.17,"n":739,"o":110.35,"t":"2026-10-08T12:10:00Z","v":70759,"vw":110.300322},{"c":110.21,"h":110.21,"l":109.99,"n":1263,"o":110.21,"t":"2026-10-08T12:15:00Z","v":99494,"vw":110.075905},{"c":110.414,"h":110.48,"l":110.1808,"n":455,"o":110.1808,"t":"2026-10-08T12:20:00Z","v":62176,"vw":110.351303},{"c":110.6,"h":110.6,"l":110.4,"n":561,"o":110.4,"t":"2026-10-08T12:25:00Z","v":54651,"vw":110.554589},{"c":110.4246,"h":110.58,"l":110.25,"n":559,"o":110.58,"t":"2026-10-08T12:30:00Z","v":54572,"vw":110.386525},{"c":110.45,"h":110.49,"l":110.3,"n":331,"o":110.3,"t":"2026-10-08T12:35:00Z","v":37908,"vw":110.418664},{"c":110.4274,"h":110.5,"l":110.38,"n":373,"o":110.43,"t":"2026-10-08T12:40:00Z","v":30967,"vw":110.434248},{"c":110.3553,"h":110.4687,"l":110.33,"n":411,"o":110.44,"t":"2026-10-08T12:45:00Z","v":52482,"vw":110.377888},{"c":110.37,"h":110.4,"l":110.2,"n":545,"o":110.36,"t":"2026-10-08T12:50:00Z","v":45995,"vw":110.283113},{"c":110.49,"h":110.5,"l":110.26,"n":383,"o":110.37,"t":"2026-10-08T12:55:00Z","v":33244,"vw":110.382383},{"c":110.6954,"h":110.7,"l":110.43,"n":571,"o":110.49,"t":"2026-10-08T13:00:00Z","v":79259,"vw":110.58558},{"c":110.72,"h":110.75,"l":110.6,"n":537,"o":110.67,"t":"2026-10-08T13:05:00Z","v":54568,"vw":110.688821},{"c":110.65,"h":110.75,"l":110.5587,"n":577,"o":110.75,"t":"2026-10-08T13:10:00Z","v":45720,"vw":110.649898},{"c":110.89,"h":110.9,"l":110.64,"n":715,"o":110.65,"t":"2026-10-08T13:15:00Z","v":150372,"vw":110.784301},{"c":110.8464,"h":111,"l":110.81,"n":1237,"o":110.89,"t":"2026-10-08T13:20:00Z","v":136714,"vw":110.935804},{"c":110.5,"h":110.85,"l":110,"n":2803,"o":110.85,"t":"2026-10-08T13:25:00Z","v":258330,"vw":110.34381},{"c":110.525,"h":110.67,"l":109.36,"n":32263,"o":110.34,"t":"2026-10-08T13:30:00Z","v":3974323,"vw":109.951323},{"c":109.9291,"h":110.52,"l":109.61,"n":17240,"o":110.51,"t":"2026-10-08T13:35:00Z","v":1758833,"vw":110.005464},{"c":109.79,"h":109.96,"l":109.64,"n":12951,"o":109.89,"t":"2026-10-08T13:40:00Z","v":1168690,"vw":109.816578},{"c":109.745,"h":110.025,"l":109.6206,"n":11851,"o":109.8,"t":"2026-10-08T13:45:00Z","v":1117655,"vw":109.823748},{"c":108.66,"h":109.78,"l":108.65,"n":23107,"o":109.745,"t":"2026-10-08T13:50:00Z","v":2208674,"vw":109.247493},{"c":108.945,"h":109.24,"l":108.55,"n":17970,"o":108.65,"t":"2026-10-08T13:55:00Z","v":2116608,"vw":108.873209},{"c":109.53,"h":109.6,"l":108.9401,"n":11883,"o":108.955,"t":"2026-10-08T14:00:00Z","v":1281869,"vw":109.345378},{"c":110.0326,"h":110.12,"l":109.53,"n":12733,"o":109.54,"t":"2026-10-08T14:05:00Z","v":1502935,"vw":109.87803},{"c":109.7801,"h":110.13,"l":109.61,"n":11642,"o":110.04,"t":"2026-10-08T14:10:00Z","v":1491637,"vw":109.926179},{"c":110.35,"h":110.4,"l":109.61,"n":10893,"o":109.79,"t":"2026-10-08T14:15:00Z","v":1336885,"vw":109.961653},{"c":110.7603,"h":110.85,"l":110.34,"n":13152,"o":110.355,"t":"2026-10-08T14:20:00Z","v":1609110,"vw":110.644503},{"c":111.435,"h":111.6,"l":110.75,"n":14388,"o":110.755,"t":"2026-10-08T14:25:00Z","v":1819056,"vw":111.257171},{"c":110.76,"h":111.49,"l":110.68,"n":12977,"o":111.4417,"t":"2026-10-08T14:30:00Z","v":1457726,"vw":111.118391},{"c":110.1768,"h":110.92,"l":110.16,"n":10696,"o":110.7814,"t":"2026-10-08T14:35:00Z","v":1260546,"vw":110.559559},{"c":109.71,"h":110.32,"l":109.62,"n":11758,"o":110.18,"t":"2026-10-08T14:40:00Z","v":1437177,"vw":110.014012},{"c":109.565,"h":109.78,"l":109.54,"n":9354,"o":109.7006,"t":"2026-10-08T14:45:00Z","v":1114327,"vw":109.653163},{"c":109.18,"h":109.74,"l":109.15,"n":11426,"o":109.55,"t":"2026-10-08T14:50:00Z","v":1386009,"vw":109.462435},{"c":109.45,"h":109.56,"l":109,"n":12362,"o":109.19,"t":"2026-10-08T14:55:00Z","v":1330111,"vw":109.287646},{"c":109.245,"h":109.57,"l":109.05,"n":8777,"o":109.4503,"t":"2026-10-08T15:00:00Z","v":965110,"vw":109.302519},{"c":108.94,"h":109.25,"l":108.8,"n":12161,"o":109.24,"t":"2026-10-08T15:05:00Z","v":1201648,"vw":108.969032},{"c":109.265,"h":109.4699,"l":108.9401,"n":9898,"o":108.955,"t":"2026-10-08T15:10:00Z","v":1262697,"vw":109.227545},{"c":109.49,"h":109.7,"l":109.21,"n":9303,"o":109.262,"t":"2026-10-08T15:15:00Z","v":1091431,"vw":109.503402},{"c":109.62,"h":109.77,"l":109.4368,"n":7651,"o":109.48,"t":"2026-10-08T15:20:00Z","v":794423,"vw":109.643076},{"c":109.562,"h":109.62,"l":109.4,"n":6173,"o":109.6,"t":"2026-10-08T15:25:00Z","v":801570,"vw":109.515864},{"c":109.46,"h":109.65,"l":109.44,"n":5785,"o":109.56,"t":"2026-10-08T15:30:00Z","v":549871,"vw":109.543535},{"c":109.29,"h":109.51,"l":109.2253,"n":6559,"o":109.46,"t":"2026-10-08T15:35:00Z","v":713687,"vw":109.360146},{"c":109.23,"h":109.36,"l":109.16,"n":5542,"o":109.295,"t":"2026-10-08T15:40:00Z","v":592212,"vw":109.243708},{"c":109.185,"h":109.276,"l":109.12,"n":4894,"o":109.246,"t":"2026-10-08T15:45:00Z","v":515165,"vw":109.188603},{"c":109.0666,"h":109.29,"l":108.97,"n":6520,"o":109.18,"t":"2026-10-08T15:50:00Z","v":636437,"vw":109.135323},{"c":109.006,"h":109.0785,"l":108.8,"n":7014,"o":109.0785,"t":"2026-10-08T15:55:00Z","v":789614,"vw":108.899013},{"c":109.005,"h":109.13,"l":108.91,"n":5331,"o":109.02,"t":"2026-10-08T16:00:00Z","v":473307,"vw":109.029514},{"c":109.38,"h":109.4,"l":108.95,"n":6500,"o":109.005,"t":"2026-10-08T16:05:00Z","v":683449,"vw":109.140959},{"c":109.195,"h":109.42,"l":109.11,"n":5920,"o":109.375,"t":"2026-10-08T16:10:00Z","v":577607,"vw":109.231232},{"c":109.1982,"h":109.7,"l":108.99,"n":17288,"o":109.195,"t":"2026-10-08T16:15:00Z","v":1600976,"vw":109.353818},{"c":109.68,"h":109.7199,"l":109.15,"n":7603,"o":109.1955,"t":"2026-10-08T16:20:00Z","v":941217,"vw":109.531803},{"c":109.565,"h":109.71,"l":109.5,"n":4794,"o":109.69,"t":"2026-10-08T16:25:00Z","v":517594,"vw":109.596311},{"c":109.6021,"h":109.645,"l":109.48,"n":3944,"o":109.57,"t":"2026-10-08T16:30:00Z","v":486851,"vw":109.565465},{"c":109.41,"h":109.61,"l":109.315,"n":4762,"o":109.6,"t":"2026-10-08T16:35:00Z","v":478188,"vw":109.489222},{"c":109.265,"h":109.69,"l":109.08,"n":7827,"o":109.4199,"t":"2026-10-08T16:40:00Z","v":735590,"vw":109.360262},{"c":108.3199,"h":109.32,"l":108.31,"n":16215,"o":109.26,"t":"2026-10-08T16:45:00Z","v":1789248,"vw":108.768261},{"c":107.515,"h":108.46,"l":107.4201,"n":29400,"o":108.3,"t":"2026-10-08T16:50:00Z","v":3139696,"vw":107.979615},{"c":107.1762,"h":107.71,"l":107.05,"n":20934,"o":107.515,"t":"2026-10-08T16:55:00Z","v":2509732,"vw":107.401711},{"c":106.76,"h":107.23,"l":106.59,"n":23048,"o":107.17,"t":"2026-10-08T17:00:00Z","v":2564614,"vw":106.926824},{"c":106.515,"h":107.01,"l":106.17,"n":21225,"o":106.75,"t":"2026-10-08T17:05:00Z","v":2247604,"vw":106.554223},{"c":107.13,"h":107.18,"l":106.25,"n":14393,"o":106.5,"t":"2026-10-08T17:10:00Z","v":1827255,"vw":106.781139},{"c":106.405,"h":107.25,"l":106.21,"n":14003,"o":107.145,"t":"2026-10-08T17:15:00Z","v":1614887,"vw":106.69129},{"c":105.98,"h":106.45,"l":105.75,"n":17290,"o":106.4,"t":"2026-10-08T17:20:00Z","v":1921363,"vw":106.033441},{"c":105.9196,"h":106.175,"l":105.39,"n":18588,"o":105.97,"t":"2026-10-08T17:25:00Z","v":2233370,"vw":105.724999},{"c":106.16,"h":106.215,"l":105.58,"n":13238,"o":105.92,"t":"2026-10-08T17:30:00Z","v":1545859,"vw":105.901002},{"c":106.115,"h":106.214,"l":105.684,"n":11672,"o":106.1775,"t":"2026-10-08T17:35:00Z","v":1285413,"vw":105.901318},{"c":106.03,"h":106.29,"l":105.93,"n":9286,"o":106.1,"t":"2026-10-08T17:40:00Z","v":971673,"vw":106.103504},{"c":105.245,"h":106.116,"l":105.24,"n":14709,"o":106.03,"t":"2026-10-08T17:45:00Z","v":1679577,"vw":105.546093},{"c":105.94,"h":106.02,"l":105.245,"n":10242,"o":105.245,"t":"2026-10-08T17:50:00Z","v":1204462,"vw":105.622028},{"c":105.87,"h":106.24,"l":105.65,"n":10881,"o":105.94,"t":"2026-10-08T17:55:00Z","v":1153860,"vw":105.989913},{"c":106,"h":106.13,"l":105.6113,"n":8899,"o":105.875,"t":"2026-10-08T18:00:00Z","v":974499,"vw":105.921336},{"c":106.4097,"h":106.48,"l":105.96,"n":9066,"o":106.005,"t":"2026-10-08T18:05:00Z","v":911664,"vw":106.219117},{"c":106.87,"h":106.89,"l":106.29,"n":8738,"o":106.4098,"t":"2026-10-08T18:10:00Z","v":1031027,"vw":106.559862},{"c":107.08,"h":107.24,"l":106.84,"n":9170,"o":106.88,"t":"2026-10-08T18:15:00Z","v":1267392,"vw":107.089276},{"c":106.785,"h":107.16,"l":106.535,"n":10208,"o":107.08,"t":"2026-10-08T18:20:00Z","v":1494961,"vw":106.835041},{"c":106.84,"h":106.92,"l":106.68,"n":7804,"o":106.785,"t":"2026-10-08T18:25:00Z","v":916099,"vw":106.803596},{"c":106.34,"h":106.85,"l":106.2343,"n":8842,"o":106.83,"t":"2026-10-08T18:30:00Z","v":1123853,"vw":106.559705},{"c":106.33,"h":106.435,"l":106.105,"n":9003,"o":106.36,"t":"2026-10-08T18:35:00Z","v":1011222,"vw":106.28145},{"c":106.36,"h":106.49,"l":106.1703,"n":6225,"o":106.34,"t":"2026-10-08T18:40:00Z","v":574797,"vw":106.321589},{"c":106.46,"h":106.5299,"l":106.26,"n":7286,"o":106.36,"t":"2026-10-08T18:45:00Z","v":706748,"vw":106.385229},{"c":106.43,"h":106.56,"l":106.2509,"n":6362,"o":106.47,"t":"2026-10-08T18:50:00Z","v":599216,"vw":106.373538},{"c":106.3,"h":106.45,"l":106.23,"n":5444,"o":106.42,"t":"2026-10-08T18:55:00Z","v":559390,"vw":106.325281},{"c":106.2499,"h":106.32,"l":106.07,"n":7409,"o":106.295,"t":"2026-10-08T19:00:00Z","v":704599,"vw":106.176879},{"c":106.06,"h":106.26,"l":106.02,"n":7269,"o":106.2486,"t":"2026-10-08T19:05:00Z","v":657670,"vw":106.132638},{"c":106.0301,"h":106.2189,"l":105.84,"n":11908,"o":106.065,"t":"2026-10-08T19:10:00Z","v":1335370,"vw":106.039008},{"c":106.285,"h":106.31,"l":105.95,"n":7685,"o":106.035,"t":"2026-10-08T19:15:00Z","v":819947,"vw":106.162533},{"c":106.67,"h":106.73,"l":106.23,"n":8353,"o":106.28,"t":"2026-10-08T19:20:00Z","v":1029337,"vw":106.515003},{"c":106.69,"h":106.9299,"l":106.053,"n":9746,"o":106.66,"t":"2026-10-08T19:25:00Z","v":1184124,"vw":106.691461},{"c":106.92,"h":106.96,"l":106.6505,"n":10343,"o":106.69,"t":"2026-10-08T19:30:00Z","v":1166807,"vw":106.82882},{"c":106.48,"h":106.91,"l":106.43,"n":10430,"o":106.91,"t":"2026-10-08T19:35:00Z","v":1002285,"vw":106.639829},{"c":106.59,"h":106.64,"l":106.43,"n":9255,"o":106.4947,"t":"2026-10-08T19:40:00Z","v":939354,"vw":106.545915},{"c":106.75,"h":106.79,"l":106.5226,"n":10146,"o":106.58,"t":"2026-10-08T19:45:00Z","v":967730,"vw":106.641973},{"c":106.915,"h":107,"l":106.64,"n":18566,"o":106.77,"t":"2026-10-08T19:50:00Z","v":1880184,"vw":106.803084},{"c":107.15,"h":107.39,"l":106.8,"n":36372,"o":106.91,"t":"2026-10-08T19:55:00Z","v":4353087,"vw":107.188122},{"c":107.15,"h":107.3,"l":107.08,"n":1428,"o":107.08,"t":"2026-10-08T20:00:00Z","v":10782235,"vw":107.080677},{"c":107.3299,"h":107.35,"l":107.1,"n":758,"o":107.1961,"t":"2026-10-08T20:05:00Z","v":98757,"vw":107.241174},{"c":107.2,"h":107.42,"l":107.2,"n":825,"o":107.33,"t":"2026-10-08T20:10:00Z","v":2091400,"vw":107.310852},{"c":107.294,"h":107.4,"l":107.18,"n":492,"o":107.2,"t":"2026-10-08T20:15:00Z","v":96787,"vw":107.302899},{"c":107.4283,"h":107.47,"l":107.32,"n":592,"o":107.35,"t":"2026-10-08T20:20:00Z","v":39652,"vw":107.423159},{"c":107.39,"h":107.443,"l":107.08,"n":368,"o":107.44,"t":"2026-10-08T20:25:00Z","v":195569,"vw":107.117984},{"c":107.38,"h":107.45,"l":107.08,"n":437,"o":107.34,"t":"2026-10-08T20:30:00Z","v":415485,"vw":107.099262},{"c":107.38,"h":107.44,"l":107.32,"n":324,"o":107.4,"t":"2026-10-08T20:35:00Z","v":24144,"vw":107.374483},{"c":107.25,"h":107.386,"l":107.25,"n":265,"o":107.386,"t":"2026-10-08T20:40:00Z","v":27769,"vw":107.338676},{"c":107.2003,"h":107.31,"l":107.2,"n":272,"o":107.31,"t":"2026-10-08T20:45:00Z","v":19970,"vw":107.250809},{"c":107.31,"h":107.35,"l":107.21,"n":262,"o":107.2139,"t":"2026-10-08T20:50:00Z","v":20857,"vw":107.31735},{"c":107.34,"h":107.4,"l":107.21,"n":273,"o":107.3,"t":"2026-10-08T20:55:00Z","v":23127,"vw":107.328675},{"c":107.37,"h":107.4,"l":107.3,"n":254,"o":107.364,"t":"2026-10-08T21:00:00Z","v":15703,"vw":107.3769},{"c":107.301,"h":107.3797,"l":107.3,"n":251,"o":107.3,"t":"2026-10-08T21:05:00Z","v":636099,"vw":107.342982},{"c":107.21,"h":107.3558,"l":107.17,"n":337,"o":107.3385,"t":"2026-10-08T21:10:00Z","v":32010,"vw":107.273855},{"c":107.26,"h":107.27,"l":107.21,"n":189,"o":107.27,"t":"2026-10-08T21:15:00Z","v":16010,"vw":107.259835},{"c":107.24,"h":107.4,"l":107.21,"n":303,"o":107.2505,"t":"2026-10-08T21:20:00Z","v":24489,"vw":107.260363},{"c":107.2196,"h":107.25,"l":107.2,"n":189,"o":107.23,"t":"2026-10-08T21:25:00Z","v":21603,"vw":107.218876},{"c":107.12,"h":107.2003,"l":107.05,"n":379,"o":107.2003,"t":"2026-10-08T21:30:00Z","v":22250,"vw":107.133466},{"c":107.1,"h":107.1707,"l":107.08,"n":199,"o":107.08,"t":"2026-10-08T21:35:00Z","v":269008,"vw":107.117848},{"c":107.08,"h":107.1,"l":107.02,"n":249,"o":107.07,"t":"2026-10-08T21:40:00Z","v":26656,"vw":107.068124},{"c":107.11,"h":107.15,"l":107.0603,"n":179,"o":107.0603,"t":"2026-10-08T21:45:00Z","v":16835,"vw":107.10331},{"c":107.18,"h":107.18,"l":107.0837,"n":177,"o":107.13,"t":"2026-10-08T21:50:00Z","v":10167,"vw":107.124896},{"c":107.18,"h":107.1849,"l":107.12,"n":129,"o":107.17,"t":"2026-10-08T21:55:00Z","v":9860,"vw":107.163215},{"c":107.24,"h":107.3,"l":107.06,"n":307,"o":107.2,"t":"2026-10-08T22:00:00Z","v":22099,"vw":107.220663},{"c":107.3733,"h":107.4,"l":107.18,"n":246,"o":107.18,"t":"2026-10-08T22:05:00Z","v":14028,"vw":107.314163},{"c":107.4123,"h":107.42,"l":107.3,"n":301,"o":107.3795,"t":"2026-10-08T22:10:00Z","v":46672,"vw":107.363821},{"c":107.4662,"h":107.5,"l":107.36,"n":422,"o":107.41,"t":"2026-10-08T22:15:00Z","v":54377,"vw":107.484972},{"c":107.3739,"h":107.49,"l":107.36,"n":272,"o":107.48,"t":"2026-10-08T22:20:00Z","v":26906,"vw":107.45812},{"c":107.45,"h":107.46,"l":107.3875,"n":137,"o":107.3875,"t":"2026-10-08T22:25:00Z","v":8840,"vw":107.434857},{"c":107.65,"h":107.65,"l":107.4,"n":301,"o":107.46,"t":"2026-10-08T22:30:00Z","v":49114,"vw":107.498482},{"c":107.48,"h":107.67,"l":107.42,"n":365,"o":107.65,"t":"2026-10-08T22:35:00Z","v":26351,"vw":107.556926},{"c":107.5,"h":107.5,"l":107.42,"n":194,"o":107.44,"t":"2026-10-08T22:40:00Z","v":18267,"vw":107.462078},{"c":107.391,"h":107.5,"l":107.349,"n":285,"o":107.5,"t":"2026-10-08T22:45:00Z","v":16569,"vw":107.415738},{"c":107.4515,"h":107.53,"l":107.41,"n":289,"o":107.42,"t":"2026-10-08T22:50:00Z","v":15373,"vw":107.490746},{"c":107.46,"h":107.47,"l":107.41,"n":186,"o":107.46,"t":"2026-10-08T22:55:00Z","v":14915,"vw":107.460393},{"c":107.4196,"h":107.46,"l":107.34,"n":242,"o":107.45,"t":"2026-10-08T23:00:00Z","v":11641,"vw":107.390765},{"c":107.3564,"h":107.41,"l":107.2545,"n":258,"o":107.4,"t":"2026-10-08T23:05:00Z","v":19779,"vw":107.312388},{"c":107.25,"h":107.3583,"l":107.25,"n":182,"o":107.3583,"t":"2026-10-08T23:10:00Z","v":7027,"vw":107.286998},{"c":107.3,"h":107.33,"l":107.26,"n":185,"o":107.28,"t":"2026-10-08T23:15:00Z","v":14129,"vw":107.293614},{"c":107.25,"h":107.3723,"l":107.25,"n":238,"o":107.3,"t":"2026-10-08T23:20:00Z","v":14421,"vw":107.307928},{"c":107.06,"h":107.39,"l":107,"n":504,"o":107.38,"t":"2026-10-08T23:25:00Z","v":53391,"vw":107.171637},{"c":107.0377,"h":107.1387,"l":106.92,"n":469,"o":107,"t":"2026-10-08T23:30:00Z","v":25291,"vw":107.02575},{"c":107.0197,"h":107.09,"l":107,"n":192,"o":107.0338,"t":"2026-10-08T23:35:00Z","v":22456,"vw":107.03337},{"c":107.0485,"h":107.08,"l":107,"n":196,"o":107.05,"t":"2026-10-08T23:40:00Z","v":18524,"vw":107.063911},{"c":106.71,"h":107.05,"l":106.7,"n":443,"o":107.0405,"t":"2026-10-08T23:45:00Z","v":45247,"vw":106.890926},{"c":106.91,"h":106.95,"l":106.7327,"n":281,"o":106.7991,"t":"2026-10-08T23:50:00Z","v":38945,"vw":106.852816},{"c":106.86,"h":107.1,"l":106.85,"n":380,"o":106.9077,"t":"2026-10-08T23:55:00Z","v":35311,"vw":106.906487},{"c":109.1434,"h":109.5,"l":107.95,"n":12962,"o":109.15,"t":"2026-10-09T08:00:00Z","v":677885,"vw":108.841425},{"c":109.27,"h":109.39,"l":108.04,"n":860,"o":109.14,"t":"2026-10-09T08:05:00Z","v":91924,"vw":109.118587},{"c":109.1,"h":109.39,"l":109.0438,"n":422,"o":109.34,"t":"2026-10-09T08:10:00Z","v":27324,"vw":109.213541},{"c":109.2014,"h":109.28,"l":109.05,"n":199,"o":109.1,"t":"2026-10-09T08:15:00Z","v":11358,"vw":109.154755},{"c":109.14,"h":109.36,"l":109.14,"n":291,"o":109.26,"t":"2026-10-09T08:20:00Z","v":27789,"vw":109.284719},{"c":109.29,"h":109.29,"l":109.136,"n":135,"o":109.25,"t":"2026-10-09T08:25:00Z","v":7720,"vw":109.224657},{"c":109.34,"h":109.34,"l":109.19,"n":223,"o":109.19,"t":"2026-10-09T08:30:00Z","v":16525,"vw":109.274677},{"c":109.4,"h":109.4,"l":109.31,"n":366,"o":109.35,"t":"2026-10-09T08:35:00Z","v":33217,"vw":109.35702},{"c":109.31,"h":109.38,"l":109.29,"n":193,"o":109.37,"t":"2026-10-09T08:40:00Z","v":10916,"vw":109.314961},{"c":109.374,"h":109.4,"l":109.3,"n":264,"o":109.3,"t":"2026-10-09T08:45:00Z","v":31141,"vw":109.34417},{"c":109.2019,"h":109.34,"l":109.2019,"n":207,"o":109.335,"t":"2026-10-09T08:50:00Z","v":16301,"vw":109.288015},{"c":109.03,"h":109.22,"l":109.03,"n":279,"o":109.22,"t":"2026-10-09T08:55:00Z","v":24807,"vw":109.171784},{"c":109,"h":109.07,"l":108.94,"n":415,"o":109.02,"t":"2026-10-09T09:00:00Z","v":25389,"vw":109.006992},{"c":109.08,"h":109.2,"l":108.9933,"n":210,"o":108.9933,"t":"2026-10-09T09:05:00Z","v":13795,"vw":109.044151},{"c":108.99,"h":109.03,"l":108.88,"n":349,"o":109.01,"t":"2026-10-09T09:10:00Z","v":34758,"vw":108.974534},{"c":108.91,"h":108.92,"l":108.85,"n":205,"o":108.91,"t":"2026-10-09T09:15:00Z","v":13633,"vw":108.890972},{"c":108.75,"h":108.87,"l":108.71,"n":319,"o":108.87,"t":"2026-10-09T09:20:00Z","v":33724,"vw":108.776201},{"c":108.8991,"h":108.9,"l":108.71,"n":211,"o":108.72,"t":"2026-10-09T09:25:00Z","v":10908,"vw":108.824338},{"c":108.8,"h":108.8944,"l":108.71,"n":235,"o":108.89,"t":"2026-10-09T09:30:00Z","v":17734,"vw":108.75656},{"c":108.8238,"h":108.8238,"l":108.76,"n":119,"o":108.79,"t":"2026-10-09T09:35:00Z","v":9156,"vw":108.790681},{"c":108.85,"h":108.94,"l":108.82,"n":259,"o":108.85,"t":"2026-10-09T09:40:00Z","v":29238,"vw":108.881746},{"c":108.78,"h":108.855,"l":108.72,"n":301,"o":108.82,"t":"2026-10-09T09:45:00Z","v":20151,"vw":108.772077},{"c":108.8474,"h":108.86,"l":108.73,"n":86,"o":108.81,"t":"2026-10-09T09:50:00Z","v":4481,"vw":108.81366},{"c":108.86,"h":108.9497,"l":108.85,"n":196,"o":108.86,"t":"2026-10-09T09:55:00Z","v":8001,"vw":108.888713},{"c":108.8,"h":108.88,"l":108.76,"n":176,"o":108.85,"t":"2026-10-09T10:00:00Z","v":10195,"vw":108.802786},{"c":108.8,"h":108.88,"l":108.8,"n":152,"o":108.88,"t":"2026-10-09T10:05:00Z","v":5894,"vw":108.843153},{"c":108.84,"h":108.9,"l":108.75,"n":101,"o":108.8,"t":"2026-10-09T10:10:00Z","v":6969,"vw":108.860755},{"c":108.73,"h":108.87,"l":108.73,"n":157,"o":108.87,"t":"2026-10-09T10:15:00Z","v":10630,"vw":108.791691},{"c":108.83,"h":108.84,"l":108.73,"n":103,"o":108.73,"t":"2026-10-09T10:20:00Z","v":6056,"vw":108.796979},{"c":108.75,"h":108.84,"l":108.75,"n":170,"o":108.82,"t":"2026-10-09T10:25:00Z","v":5580,"vw":108.812936},{"c":108.6455,"h":108.76,"l":108.6,"n":295,"o":108.76,"t":"2026-10-09T10:30:00Z","v":20650,"vw":108.655916},{"c":108.66,"h":108.6881,"l":108.6077,"n":110,"o":108.6077,"t":"2026-10-09T10:35:00Z","v":6777,"vw":108.641207},{"c":108.5736,"h":108.69,"l":108.5736,"n":265,"o":108.69,"t":"2026-10-09T10:40:00Z","v":18371,"vw":108.642408},{"c":108.76,"h":108.76,"l":108.5703,"n":125,"o":108.65,"t":"2026-10-09T10:45:00Z","v":8264,"vw":108.698997},{"c":108.72,"h":108.86,"l":108.7,"n":173,"o":108.7,"t":"2026-10-09T10:50:00Z","v":6716,"vw":108.762664},{"c":108.83,"h":108.8871,"l":108.74,"n":148,"o":108.8,"t":"2026-10-09T10:55:00Z","v":10642,"vw":108.844361},{"c":108.48,"h":108.87,"l":108.35,"n":778,"o":108.8,"t":"2026-10-09T11:00:00Z","v":70824,"vw":108.532034},{"c":108.499,"h":108.5704,"l":108.25,"n":548,"o":108.4,"t":"2026-10-09T11:05:00Z","v":60320,"vw":108.402859},{"c":108.2674,"h":108.5012,"l":108.21,"n":436,"o":108.43,"t":"2026-10-09T11:10:00Z","v":73716,"vw":108.313062},{"c":108.54,"h":108.55,"l":108.3,"n":398,"o":108.32,"t":"2026-10-09T11:15:00Z","v":31433,"vw":108.487324},{"c":108.47,"h":108.64,"l":108.44,"n":302,"o":108.55,"t":"2026-10-09T11:20:00Z","v":31245,"vw":108.572088},{"c":108.76,"h":108.76,"l":108.4,"n":443,"o":108.46,"t":"2026-10-09T11:25:00Z","v":52212,"vw":108.616291},{"c":108.73,"h":108.85,"l":108.69,"n":641,"o":108.79,"t":"2026-10-09T11:30:00Z","v":58027,"vw":108.806504},{"c":108.62,"h":108.7199,"l":108.51,"n":333,"o":108.5894,"t":"2026-10-09T11:35:00Z","v":47440,"vw":108.680088},{"c":108.65,"h":108.71,"l":108.6062,"n":326,"o":108.6293,"t":"2026-10-09T11:40:00Z","v":19194,"vw":108.652059},{"c":108.62,"h":108.79,"l":108.51,"n":483,"o":108.65,"t":"2026-10-09T11:45:00Z","v":48349,"vw":108.632971},{"c":108.63,"h":108.65,"l":108.6,"n":230,"o":108.65,"t":"2026-10-09T11:50:00Z","v":28779,"vw":108.627854},{"c":108.72,"h":108.81,"l":108.58,"n":466,"o":108.6423,"t":"2026-10-09T11:55:00Z","v":28138,"vw":108.693735},{"c":108.58,"h":108.86,"l":108.58,"n":516,"o":108.72,"t":"2026-10-09T12:00:00Z","v":36181,"vw":108.789779},{"c":108.64,"h":108.6496,"l":108.57,"n":287,"o":108.6292,"t":"2026-10-09T12:05:00Z","v":28027,"vw":108.608173},{"c":108.61,"h":108.78,"l":108.55,"n":345,"o":108.62,"t":"2026-10-09T12:10:00Z","v":28601,"vw":108.654663},{"c":108.6155,"h":108.7437,"l":108.5,"n":479,"o":108.69,"t":"2026-10-09T12:15:00Z","v":38375,"vw":108.62918},{"c":108.53,"h":108.7669,"l":108.49,"n":407,"o":108.6536,"t":"2026-10-09T12:20:00Z","v":31099,"vw":108.665952},{"c":108.7,"h":108.74,"l":108.52,"n":269,"o":108.65,"t":"2026-10-09T12:25:00Z","v":14291,"vw":108.662491},{"c":108.4938,"h":108.76,"l":108.46,"n":394,"o":108.7077,"t":"2026-10-09T12:30:00Z","v":33213,"vw":108.590682},{"c":108.53,"h":108.6025,"l":108.45,"n":361,"o":108.5,"t":"2026-10-09T12:35:00Z","v":37128,"vw":108.511257},{"c":108.42,"h":108.6006,"l":108.42,"n":272,"o":108.54,"t":"2026-10-09T12:40:00Z","v":20401,"vw":108.506059},{"c":108.47,"h":108.4845,"l":108.35,"n":375,"o":108.43,"t":"2026-10-09T12:45:00Z","v":27499,"vw":108.399211},{"c":108.24,"h":108.54,"l":108.05,"n":705,"o":108.47,"t":"2026-10-09T12:50:00Z","v":63879,"vw":108.317201},{"c":108.44,"h":108.48,"l":108.2,"n":491,"o":108.2377,"t":"2026-10-09T12:55:00Z","v":49664,"vw":108.380184},{"c":108.5172,"h":108.58,"l":108.45,"n":476,"o":108.48,"t":"2026-10-09T13:00:00Z","v":42318,"vw":108.513173},{"c":108.65,"h":108.7,"l":108.51,"n":602,"o":108.53,"t":"2026-10-09T13:05:00Z","v":39610,"vw":108.646239},{"c":108.6402,"h":108.65,"l":108.5101,"n":284,"o":108.6423,"t":"2026-10-09T13:10:00Z","v":24497,"vw":108.589494},{"c":108.78,"h":108.8,"l":108.61,"n":523,"o":108.63,"t":"2026-10-09T13:15:00Z","v":69156,"vw":108.719722},{"c":108.5438,"h":108.7799,"l":108.51,"n":520,"o":108.77,"t":"2026-10-09T13:20:00Z","v":47408,"vw":108.633399},{"c":108.35,"h":108.55,"l":108.15,"n":936,"o":108.55,"t":"2026-10-09T13:25:00Z","v":91509,"vw":108.347822},{"c":107.5068,"h":108.38,"l":107.12,"n":26603,"o":108.38,"t":"2026-10-09T13:30:00Z","v":3075780,"vw":107.6064},{"c":107.41,"h":107.5,"l":106.6,"n":18699,"o":107.5,"t":"2026-10-09T13:35:00Z","v":1841286,"vw":107.097342},{"c":106.38,"h":107.6188,"l":106.2724,"n":18939,"o":107.43,"t":"2026-10-09T13:40:00Z","v":1931043,"vw":106.966368},{"c":105.735,"h":106.4461,"l":105.58,"n":22579,"o":106.395,"t":"2026-10-09T13:45:00Z","v":2385789,"vw":105.93152},{"c":105.38,"h":105.91,"l":105.27,"n":17751,"o":105.74,"t":"2026-10-09T13:50:00Z","v":1739758,"vw":105.545055},{"c":105.89,"h":105.94,"l":105.31,"n":12937,"o":105.39,"t":"2026-10-09T13:55:00Z","v":1363680,"vw":105.715059},{"c":106.2447,"h":106.31,"l":105.83,"n":12345,"o":105.89,"t":"2026-10-09T14:00:00Z","v":1466256,"vw":106.067854},{"c":106.11,"h":106.49,"l":106.07,"n":11773,"o":106.229,"t":"2026-10-09T14:05:00Z","v":1324670,"vw":106.320528},{"c":105.725,"h":106.12,"l":105.44,"n":13861,"o":106.105,"t":"2026-10-09T14:10:00Z","v":1542927,"vw":105.742575},{"c":106.01,"h":106.04,"l":105.49,"n":10058,"o":105.72,"t":"2026-10-09T14:15:00Z","v":1104476,"vw":105.728605},{"c":105.96,"h":106.1099,"l":105.84,"n":8318,"o":106.0001,"t":"2026-10-09T14:20:00Z","v":770973,"vw":105.970404},{"c":106.3017,"h":106.32,"l":105.815,"n":10155,"o":105.945,"t":"2026-10-09T14:25:00Z","v":1010480,"vw":105.998668},{"c":106.55,"h":106.56,"l":106.2168,"n":8943,"o":106.315,"t":"2026-10-09T14:30:00Z","v":946397,"vw":106.398176},{"c":106.098,"h":106.5497,"l":106.07,"n":7829,"o":106.54,"t":"2026-10-09T14:35:00Z","v":733661,"vw":106.262661},{"c":106.255,"h":106.3,"l":105.98,"n":7730,"o":106.1,"t":"2026-10-09T14:40:00Z","v":712018,"vw":106.094838},{"c":106.355,"h":106.48,"l":106.1219,"n":6756,"o":106.24,"t":"2026-10-09T14:45:00Z","v":613621,"vw":106.307327},{"c":106.8214,"h":106.8382,"l":106.265,"n":8457,"o":106.36,"t":"2026-10-09T14:50:00Z","v":908110,"vw":106.597778},{"c":106.57,"h":106.89,"l":106.5504,"n":6899,"o":106.825,"t":"2026-10-09T14:55:00Z","v":783065,"vw":106.752326},{"c":106.59,"h":106.68,"l":106.3795,"n":8031,"o":106.56,"t":"2026-10-09T15:00:00Z","v":849396,"vw":106.526499},{"c":106.035,"h":106.61,"l":105.972,"n":7339,"o":106.59,"t":"2026-10-09T15:05:00Z","v":768696,"vw":106.190598},{"c":106.06,"h":106.14,"l":105.93,"n":5838,"o":106.04,"t":"2026-10-09T15:10:00Z","v":599694,"vw":106.048928},{"c":106.2804,"h":106.3844,"l":106.0001,"n":6072,"o":106.0499,"t":"2026-10-09T15:15:00Z","v":674292,"vw":106.173569},{"c":106.27,"h":106.28,"l":106.1,"n":5770,"o":106.2783,"t":"2026-10-09T15:20:00Z","v":538242,"vw":106.209093},{"c":105.9,"h":106.28,"l":105.86,"n":6369,"o":106.25,"t":"2026-10-09T15:25:00Z","v":722565,"vw":106.095874},{"c":106.028,"h":106.03,"l":105.85,"n":5397,"o":105.9,"t":"2026-10-09T15:30:00Z","v":534792,"vw":105.937401},{"c":106.265,"h":106.32,"l":105.97,"n":5832,"o":106.03,"t":"2026-10-09T15:35:00Z","v":915638,"vw":106.139812},{"c":106.001,"h":106.32,"l":105.95,"n":5009,"o":106.26,"t":"2026-10-09T15:40:00Z","v":421291,"vw":106.146456},{"c":105.975,"h":106.13,"l":105.94,"n":4530,"o":106.03,"t":"2026-10-09T15:45:00Z","v":425032,"vw":106.003661},{"c":105.85,"h":106.08,"l":105.82,"n":6182,"o":105.98,"t":"2026-10-09T15:50:00Z","v":605078,"vw":105.95628},{"c":105.715,"h":105.91,"l":105.7,"n":5187,"o":105.86,"t":"2026-10-09T15:55:00Z","v":479176,"vw":105.820425},{"c":105.83,"h":105.88,"l":105.58,"n":7032,"o":105.72,"t":"2026-10-09T16:00:00Z","v":861616,"vw":105.719562},{"c":106.01,"h":106.1,"l":105.805,"n":5458,"o":105.83,"t":"2026-10-09T16:05:00Z","v":696003,"vw":106.001335},{"c":105.8567,"h":106.02,"l":105.8,"n":4520,"o":106.0045,"t":"2026-10-09T16:10:00Z","v":376956,"vw":105.875661},{"c":105.52,"h":105.86,"l":105.485,"n":7372,"o":105.86,"t":"2026-10-09T16:15:00Z","v":746800,"vw":105.612279},{"c":105.435,"h":105.57,"l":105.325,"n":6166,"o":105.52,"t":"2026-10-09T16:20:00Z","v":614406,"vw":105.425424},{"c":105.5512,"h":105.59,"l":105.4285,"n":5023,"o":105.435,"t":"2026-10-09T16:25:00Z","v":522394,"vw":105.502711},{"c":105.595,"h":105.79,"l":105.55,"n":4502,"o":105.56,"t":"2026-10-09T16:30:00Z","v":473064,"vw":105.671011},{"c":105.655,"h":105.7,"l":105.49,"n":4007,"o":105.595,"t":"2026-10-09T16:35:00Z","v":425227,"vw":105.597294},{"c":105.48,"h":105.655,"l":105.44,"n":3732,"o":105.655,"t":"2026-10-09T16:40:00Z","v":370207,"vw":105.523022},{"c":105.595,"h":105.62,"l":105.44,"n":3797,"o":105.4899,"t":"2026-10-09T16:45:00Z","v":339886,"vw":105.530845},{"c":105.595,"h":105.76,"l":105.53,"n":4147,"o":105.6,"t":"2026-10-09T16:50:00Z","v":473531,"vw":105.661677},{"c":105.37,"h":105.63,"l":105.3204,"n":4222,"o":105.6,"t":"2026-10-09T16:55:00Z","v":453921,"vw":105.452077},{"c":105.3801,"h":105.4499,"l":105.3,"n":4243,"o":105.36,"t":"2026-10-09T17:00:00Z","v":582285,"vw":105.378943},{"c":105.325,"h":105.455,"l":105.31,"n":3361,"o":105.3937,"t":"2026-10-09T17:05:00Z","v":423076,"vw":105.378727},{"c":105.38,"h":105.395,"l":105.27,"n":4528,"o":105.33,"t":"2026-10-09T17:10:00Z","v":402323,"vw":105.328607},{"c":105.315,"h":105.49,"l":105.315,"n":5495,"o":105.39,"t":"2026-10-09T17:15:00Z","v":441959,"vw":105.427178},{"c":105.385,"h":105.477,"l":105.255,"n":5370,"o":105.3161,"t":"2026-10-09T17:20:00Z","v":598544,"vw":105.36099},{"c":105.545,"h":105.6,"l":105.35,"n":5764,"o":105.395,"t":"2026-10-09T17:25:00Z","v":564629,"vw":105.49893},{"c":105.62,"h":105.65,"l":105.52,"n":4222,"o":105.54,"t":"2026-10-09T17:30:00Z","v":412997,"vw":105.587682},{"c":105.59,"h":105.66,"l":105.5,"n":3489,"o":105.62,"t":"2026-10-09T17:35:00Z","v":332326,"vw":105.573403},{"c":105.515,"h":105.76,"l":105.48,"n":4835,"o":105.59,"t":"2026-10-09T17:40:00Z","v":1003591,"vw":105.623124},{"c":105.675,"h":105.69,"l":105.5061,"n":3704,"o":105.5209,"t":"2026-10-09T17:45:00Z","v":306862,"vw":105.603397},{"c":105.655,"h":105.78,"l":105.64,"n":4021,"o":105.66,"t":"2026-10-09T17:50:00Z","v":406038,"vw":105.702159},{"c":105.775,"h":105.81,"l":105.64,"n":4732,"o":105.6585,"t":"2026-10-09T17:55:00Z","v":455576,"vw":105.722719},{"c":105.52,"h":105.84,"l":105.51,"n":4572,"o":105.775,"t":"2026-10-09T18:00:00Z","v":843631,"vw":105.693892},{"c":105.555,"h":105.77,"l":105.505,"n":4695,"o":105.52,"t":"2026-10-09T18:05:00Z","v":515435,"vw":105.628393},{"c":105.52,"h":105.61,"l":105.45,"n":4335,"o":105.555,"t":"2026-10-09T18:10:00Z","v":396661,"vw":105.529443},{"c":105.455,"h":105.53,"l":105.36,"n":4491,"o":105.52,"t":"2026-10-09T18:15:00Z","v":497590,"vw":105.445813},{"c":105.58,"h":105.66,"l":105.45,"n":4400,"o":105.45,"t":"2026-10-09T18:20:00Z","v":434183,"vw":105.557605},{"c":105.5015,"h":105.655,"l":105.45,"n":4232,"o":105.59,"t":"2026-10-09T18:25:00Z","v":387979,"vw":105.565477},{"c":105.26,"h":105.515,"l":105.24,"n":5829,"o":105.505,"t":"2026-10-09T18:30:00Z","v":600252,"vw":105.351642},{"c":105.35,"h":105.4399,"l":105.25,"n":3855,"o":105.25,"t":"2026-10-09T18:35:00Z","v":383643,"vw":105.337954},{"c":105.24,"h":105.35,"l":105.16,"n":4931,"o":105.35,"t":"2026-10-09T18:40:00Z","v":467102,"vw":105.248506},{"c":105.475,"h":105.52,"l":105.2401,"n":5329,"o":105.2401,"t":"2026-10-09T18:45:00Z","v":629920,"vw":105.421074},{"c":105.21,"h":105.6,"l":105.19,"n":6496,"o":105.47,"t":"2026-10-09T18:50:00Z","v":704787,"vw":105.399421},{"c":105.215,"h":105.29,"l":105.18,"n":4615,"o":105.208,"t":"2026-10-09T18:55:00Z","v":541189,"vw":105.229418},{"c":105.185,"h":105.28,"l":105.1,"n":5137,"o":105.215,"t":"2026-10-09T19:00:00Z","v":471673,"vw":105.201666},{"c":104.92,"h":105.222,"l":104.901,"n":13372,"o":105.185,"t":"2026-10-09T19:05:00Z","v":1138725,"vw":105.063173},{"c":105.2399,"h":105.25,"l":104.9,"n":6319,"o":104.93,"t":"2026-10-09T19:10:00Z","v":743759,"vw":105.076014},{"c":105.26,"h":105.42,"l":105.19,"n":5438,"o":105.23,"t":"2026-10-09T19:15:00Z","v":627061,"vw":105.290799},{"c":105.24,"h":105.3,"l":105.17,"n":5030,"o":105.27,"t":"2026-10-09T19:20:00Z","v":587982,"vw":105.236234},{"c":105.11,"h":105.35,"l":105.05,"n":5092,"o":105.25,"t":"2026-10-09T19:25:00Z","v":828993,"vw":105.205656},{"c":104.73,"h":105.2263,"l":104.6945,"n":10621,"o":105.11,"t":"2026-10-09T19:30:00Z","v":1031208,"vw":104.94287},{"c":104.28,"h":104.73,"l":104,"n":21743,"o":104.73,"t":"2026-10-09T19:35:00Z","v":2147388,"vw":104.464354},{"c":104.45,"h":104.595,"l":104.18,"n":15831,"o":104.27,"t":"2026-10-09T19:40:00Z","v":1582173,"vw":104.39688},{"c":104.28,"h":104.515,"l":104.12,"n":12643,"o":104.45,"t":"2026-10-09T19:45:00Z","v":1394241,"vw":104.282149},{"c":104.53,"h":104.64,"l":104.23,"n":15490,"o":104.3,"t":"2026-10-09T19:50:00Z","v":1617524,"vw":104.428905},{"c":104.7,"h":104.85,"l":104.53,"n":27033,"o":104.53,"t":"2026-10-09T19:55:00Z","v":2947235,"vw":104.701129},{"c":104.7762,"h":104.86,"l":104.6479,"n":1062,"o":104.7,"t":"2026-10-09T20:00:00Z","v":5554743,"vw":104.703294},{"c":104.5801,"h":104.81,"l":104.5801,"n":845,"o":104.7738,"t":"2026-10-09T20:05:00Z","v":115378,"vw":104.712407},{"c":104.6597,"h":104.7,"l":104.6,"n":394,"o":104.6,"t":"2026-10-09T20:10:00Z","v":141133,"vw":104.667222},{"c":104.59,"h":104.66,"l":104.57,"n":493,"o":104.65,"t":"2026-10-09T20:15:00Z","v":51692,"vw":104.595438},{"c":104.6403,"h":104.67,"l":104.58,"n":307,"o":104.58,"t":"2026-10-09T20:20:00Z","v":33297,"vw":104.607921},{"c":104.5781,"h":104.7,"l":104.47,"n":693,"o":104.65,"t":"2026-10-09T20:25:00Z","v":381890,"vw":104.684771},{"c":104.5646,"h":104.59,"l":104.51,"n":327,"o":104.56,"t":"2026-10-09T20:30:00Z","v":54496,"vw":104.558069},{"c":104.47,"h":104.59,"l":104.45,"n":313,"o":104.582,"t":"2026-10-09T20:35:00Z","v":18294,"vw":104.517919},{"c":104.54,"h":104.5637,"l":104.44,"n":359,"o":104.5,"t":"2026-10-09T20:40:00Z","v":30069,"vw":104.486193},{"c":104.5994,"h":104.643,"l":104.51,"n":173,"o":104.54,"t":"2026-10-09T20:45:00Z","v":12016,"vw":104.599517},{"c":104.6203,"h":104.68,"l":104.61,"n":234,"o":104.61,"t":"2026-10-09T20:50:00Z","v":17100,"vw":104.644065},{"c":104.6,"h":104.6742,"l":104.6,"n":239,"o":104.65,"t":"2026-10-09T20:55:00Z","v":13408,"vw":104.636971},{"c":104.59,"h":104.64,"l":104.51,"n":237,"o":104.63,"t":"2026-10-09T21:00:00Z","v":11504,"vw":104.591638},{"c":104.6094,"h":104.6098,"l":104.55,"n":175,"o":104.584,"t":"2026-10-09T21:05:00Z","v":14093,"vw":104.586455},{"c":104.55,"h":104.6019,"l":104.5224,"n":221,"o":104.6,"t":"2026-10-09T21:10:00Z","v":9811,"vw":104.573618},{"c":104.5393,"h":104.5634,"l":104.5275,"n":137,"o":104.55,"t":"2026-10-09T21:15:00Z","v":9635,"vw":104.537572},{"c":104.5,"h":104.52,"l":104.45,"n":347,"o":104.51,"t":"2026-10-09T21:20:00Z","v":16368,"vw":104.477313},{"c":104.5,"h":104.52,"l":104.4505,"n":211,"o":104.51,"t":"2026-10-09T21:25:00Z","v":12750,"vw":104.494772},{"c":104.49,"h":104.5,"l":104.47,"n":129,"o":104.47,"t":"2026-10-09T21:30:00Z","v":6517,"vw":104.490326},{"c":104.4515,"h":104.4983,"l":104.45,"n":200,"o":104.49,"t":"2026-10-09T21:35:00Z","v":9650,"vw":104.46807},{"c":104.4728,"h":104.4938,"l":104.45,"n":130,"o":104.45,"t":"2026-10-09T21:40:00Z","v":5617,"vw":104.479713},{"c":104.5006,"h":104.51,"l":104.47,"n":115,"o":104.5,"t":"2026-10-09T21:45:00Z","v":6323,"vw":104.487033},{"c":104.506,"h":104.54,"l":104.5,"n":110,"o":104.5371,"t":"2026-10-09T21:50:00Z","v":4448,"vw":104.525557},{"c":104.5493,"h":104.5738,"l":104.5,"n":227,"o":104.5041,"t":"2026-10-09T21:55:00Z","v":22206,"vw":104.529572},{"c":104.4812,"h":104.5077,"l":104.4746,"n":158,"o":104.5077,"t":"2026-10-09T22:00:00Z","v":5684,"vw":104.490383},{"c":104.47,"h":104.55,"l":104.47,"n":150,"o":104.4969,"t":"2026-10-09T22:05:00Z","v":9873,"vw":104.497953},{"c":104.48,"h":104.5,"l":104.4746,"n":161,"o":104.5,"t":"2026-10-09T22:10:00Z","v":9737,"vw":104.491709},{"c":104.49,"h":104.52,"l":104.49,"n":143,"o":104.4989,"t":"2026-10-09T22:15:00Z","v":7355,"vw":104.498674},{"c":104.4994,"h":104.54,"l":104.4994,"n":139,"o":104.51,"t":"2026-10-09T22:20:00Z","v":9347,"vw":104.514117},{"c":104.49,"h":104.52,"l":104.49,"n":154,"o":104.4985,"t":"2026-10-09T22:25:00Z","v":14349,"vw":104.506104},{"c":104.4795,"h":104.5,"l":104.4795,"n":187,"o":104.49,"t":"2026-10-09T22:30:00Z","v":7398,"vw":104.487899},{"c":104.45,"h":104.49,"l":104.45,"n":249,"o":104.47,"t":"2026-10-09T22:35:00Z","v":14200,"vw":104.463072},{"c":104.4689,"h":104.4779,"l":104.42,"n":200,"o":104.45,"t":"2026-10-09T22:40:00Z","v":25638,"vw":104.44519},{"c":104.49,"h":104.5,"l":104.4501,"n":143,"o":104.47,"t":"2026-10-09T22:45:00Z","v":6838,"vw":104.477645},{"c":104.45,"h":104.49,"l":104.45,"n":162,"o":104.48,"t":"2026-10-09T22:50:00Z","v":12964,"vw":104.467712},{"c":104.47,"h":104.47,"l":104.45,"n":137,"o":104.46,"t":"2026-10-09T22:55:00Z","v":11222,"vw":104.464022},{"c":104.52,"h":104.52,"l":104.46,"n":137,"o":104.46,"t":"2026-10-09T23:00:00Z","v":11203,"vw":104.477787},{"c":104.52,"h":104.53,"l":104.5,"n":123,"o":104.516,"t":"2026-10-09T23:05:00Z","v":15784,"vw":104.517715},{"c":104.5,"h":104.52,"l":104.5,"n":216,"o":104.5056,"t":"2026-10-09T23:10:00Z","v":6550,"vw":104.505706},{"c":104.47,"h":104.5169,"l":104.465,"n":192,"o":104.5001,"t":"2026-10-09T23:15:00Z","v":13799,"vw":104.487132},{"c":104.4702,"h":104.49,"l":104.4617,"n":134,"o":104.47,"t":"2026-10-09T23:20:00Z","v":10046,"vw":104.475542},{"c":104.4906,"h":104.5,"l":104.47,"n":143,"o":104.47,"t":"2026-10-09T23:25:00Z","v":5698,"vw":104.490393},{"c":104.49,"h":104.5199,"l":104.49,"n":139,"o":104.4906,"t":"2026-10-09T23:30:00Z","v":8070,"vw":104.504059},{"c":104.47,"h":104.5,"l":104.46,"n":141,"o":104.485,"t":"2026-10-09T23:35:00Z","v":9404,"vw":104.481649},{"c":104.458,"h":104.47,"l":104.44,"n":327,"o":104.47,"t":"2026-10-09T23:40:00Z","v":12447,"vw":104.455542},{"c":104.4898,"h":104.5,"l":104.46,"n":180,"o":104.46,"t":"2026-10-09T23:45:00Z","v":13534,"vw":104.482681},{"c":104.42,"h":104.5,"l":104.41,"n":309,"o":104.4899,"t":"2026-10-09T23:50:00Z","v":26587,"vw":104.461696},{"c":104.4269,"h":104.47,"l":104.42,"n":367,"o":104.43,"t":"2026-10-09T23:55:00Z","v":42963,"vw":104.432437},{"c":104.1,"h":105.23,"l":103.85,"n":10948,"o":104.22,"t":"2026-10-12T08:00:00Z","v":509682,"vw":104.446073},{"c":104.09,"h":104.97,"l":104.01,"n":390,"o":104.13,"t":"2026-10-12T08:05:00Z","v":24157,"vw":104.149433},{"c":104.09,"h":104.25,"l":104.03,"n":163,"o":104.07,"t":"2026-10-12T08:10:00Z","v":8570,"vw":104.100691},{"c":103.92,"h":104.1,"l":103.9,"n":440,"o":104.06,"t":"2026-10-12T08:15:00Z","v":24517,"vw":103.98966},{"c":103.8068,"h":103.9,"l":103.7106,"n":439,"o":103.9,"t":"2026-10-12T08:20:00Z","v":19916,"vw":103.807919},{"c":103.83,"h":103.99,"l":103.82,"n":267,"o":103.84,"t":"2026-10-12T08:25:00Z","v":13636,"vw":103.902826},{"c":103.76,"h":103.93,"l":103.73,"n":323,"o":103.8,"t":"2026-10-12T08:30:00Z","v":15080,"vw":103.796205},{"c":103.53,"h":103.77,"l":103.39,"n":653,"o":103.77,"t":"2026-10-12T08:35:00Z","v":33995,"vw":103.565207},{"c":103.6,"h":103.63,"l":103.45,"n":344,"o":103.56,"t":"2026-10-12T08:40:00Z","v":28749,"vw":103.552519},{"c":103.45,"h":103.65,"l":103.17,"n":1214,"o":103.65,"t":"2026-10-12T08:45:00Z","v":78398,"vw":103.340171},{"c":103.35,"h":103.47,"l":103.15,"n":471,"o":103.39,"t":"2026-10-12T08:50:00Z","v":29008,"vw":103.269834},{"c":103.35,"h":103.35,"l":103.16,"n":280,"o":103.21,"t":"2026-10-12T08:55:00Z","v":12472,"vw":103.246694},{"c":103.4,"h":103.52,"l":103.2,"n":231,"o":103.26,"t":"2026-10-12T09:00:00Z","v":21115,"vw":103.363406},{"c":103.5,"h":103.58,"l":103.4,"n":162,"o":103.4,"t":"2026-10-12T09:05:00Z","v":15886,"vw":103.503579},{"c":103.33,"h":103.49,"l":103.26,"n":161,"o":103.4808,"t":"2026-10-12T09:10:00Z","v":10194,"vw":103.370947},{"c":103.63,"h":103.63,"l":103.363,"n":204,"o":103.41,"t":"2026-10-12T09:15:00Z","v":12929,"vw":103.49933},{"c":103.485,"h":103.73,"l":103.475,"n":317,"o":103.65,"t":"2026-10-12T09:20:00Z","v":26972,"vw":103.579592},{"c":103.53,"h":103.5747,"l":103.45,"n":153,"o":103.49,"t":"2026-10-12T09:25:00Z","v":7930,"vw":103.502701},{"c":103.4153,"h":103.5,"l":103.4153,"n":95,"o":103.45,"t":"2026-10-12T09:30:00Z","v":9893,"vw":103.462336},{"c":103.53,"h":103.66,"l":103.51,"n":110,"o":103.515,"t":"2026-10-12T09:35:00Z","v":5678,"vw":103.583162},{"c":103.55,"h":103.58,"l":103.5,"n":87,"o":103.5,"t":"2026-10-12T09:40:00Z","v":2772,"vw":103.535977},{"c":103.61,"h":103.71,"l":103.5125,"n":167,"o":103.52,"t":"2026-10-12T09:45:00Z","v":19032,"vw":103.633674},{"c":103.59,"h":103.72,"l":103.57,"n":102,"o":103.71,"t":"2026-10-12T09:50:00Z","v":7453,"vw":103.670084},{"c":103.57,"h":103.65,"l":103.4393,"n":162,"o":103.6015,"t":"2026-10-12T09:55:00Z","v":7368,"vw":103.55753},{"c":103.52,"h":103.59,"l":103.52,"n":86,"o":103.57,"t":"2026-10-12T10:00:00Z","v":2093,"vw":103.572565},{"c":103.42,"h":103.48,"l":103.37,"n":195,"o":103.48,"t":"2026-10-12T10:05:00Z","v":5944,"vw":103.415206},{"c":103.4,"h":103.4995,"l":103.36,"n":164,"o":103.41,"t":"2026-10-12T10:10:00Z","v":8981,"vw":103.417772},{"c":103.3063,"h":103.39,"l":103.3,"n":132,"o":103.3862,"t":"2026-10-12T10:15:00Z","v":8609,"vw":103.339171},{"c":103.5,"h":103.5,"l":103.33,"n":99,"o":103.37,"t":"2026-10-12T10:20:00Z","v":5203,"vw":103.435151},{"c":103.24,"h":103.45,"l":103.22,"n":218,"o":103.45,"t":"2026-10-12T10:25:00Z","v":7203,"vw":103.324813},{"c":103.15,"h":103.2605,"l":103.07,"n":413,"o":103.23,"t":"2026-10-12T10:30:00Z","v":18936,"vw":103.170656},{"c":103.4,"h":103.4,"l":103.25,"n":155,"o":103.25,"t":"2026-10-12T10:35:00Z","v":6082,"vw":103.293231},{"c":103.56,"h":103.59,"l":103.365,"n":209,"o":103.365,"t":"2026-10-12T10:40:00Z","v":11958,"vw":103.465525},{"c":103.58,"h":103.6876,"l":103.57,"n":210,"o":103.57,"t":"2026-10-12T10:45:00Z","v":11770,"vw":103.62913},{"c":103.52,"h":103.6,"l":103.5,"n":122,"o":103.6,"t":"2026-10-12T10:50:00Z","v":8485,"vw":103.54834},{"c":103.5,"h":103.6327,"l":103.49,"n":203,"o":103.59,"t":"2026-10-12T10:55:00Z","v":9720,"vw":103.537493},{"c":103.308,"h":103.54,"l":103.2704,"n":700,"o":103.48,"t":"2026-10-12T11:00:00Z","v":35467,"vw":103.386746},{"c":103.26,"h":103.3,"l":103.11,"n":493,"o":103.3,"t":"2026-10-12T11:05:00Z","v":50306,"vw":103.207875},{"c":103.16,"h":103.29,"l":103.12,"n":281,"o":103.26,"t":"2026-10-12T11:10:00Z","v":24731,"vw":103.186112},{"c":103.26,"h":103.3748,"l":103.16,"n":307,"o":103.16,"t":"2026-10-12T11:15:00Z","v":21827,"vw":103.301384},{"c":103.27,"h":103.3,"l":103.2192,"n":247,"o":103.29,"t":"2026-10-12T11:20:00Z","v":14297,"vw":103.269668},{"c":103.2043,"h":103.35,"l":103.2,"n":287,"o":103.3,"t":"2026-10-12T11:25:00Z","v":22349,"vw":103.288471},{"c":103.16,"h":103.21,"l":103.05,"n":577,"o":103.2,"t":"2026-10-12T11:30:00Z","v":38659,"vw":103.105649},{"c":103.08,"h":103.24,"l":103.06,"n":330,"o":103.2,"t":"2026-10-12T11:35:00Z","v":17891,"vw":103.138676},{"c":102.9411,"h":103.2,"l":102.89,"n":1294,"o":103.15,"t":"2026-10-12T11:40:00Z","v":66017,"vw":102.993284},{"c":103.1895,"h":103.1895,"l":102.92,"n":398,"o":102.94,"t":"2026-10-12T11:45:00Z","v":44720,"vw":102.998175},{"c":103.1,"h":103.19,"l":103.05,"n":315,"o":103.1307,"t":"2026-10-12T11:50:00Z","v":25713,"vw":103.142849},{"c":103.06,"h":103.1799,"l":103.06,"n":234,"o":103.13,"t":"2026-10-12T11:55:00Z","v":17798,"vw":103.150842},{"c":102.87,"h":103.12,"l":102.85,"n":602,"o":103.09,"t":"2026-10-12T12:00:00Z","v":37667,"vw":102.975103},{"c":103.07,"h":103.07,"l":102.83,"n":552,"o":102.9,"t":"2026-10-12T12:05:00Z","v":43075,"vw":102.917148},{"c":103.24,"h":103.3,"l":103.04,"n":450,"o":103.09,"t":"2026-10-12T12:10:00Z","v":33477,"vw":103.172956},{"c":103.3,"h":103.35,"l":103.173,"n":284,"o":103.21,"t":"2026-10-12T12:15:00Z","v":37789,"vw":103.261475},{"c":103.2085,"h":103.3299,"l":103.2,"n":273,"o":103.2734,"t":"2026-10-12T12:20:00Z","v":44702,"vw":103.268273},{"c":102.94,"h":103.23,"l":102.9,"n":598,"o":103.2,"t":"2026-10-12T12:25:00Z","v":24977,"vw":103.053324},{"c":103.01,"h":103.06,"l":102.9,"n":385,"o":102.98,"t":"2026-10-12T12:30:00Z","v":20901,"vw":102.984839},{"c":103.13,"h":103.1331,"l":102.8945,"n":485,"o":103.0047,"t":"2026-10-12T12:35:00Z","v":51940,"vw":102.99459},{"c":103.1,"h":103.23,"l":102.99,"n":345,"o":103.09,"t":"2026-10-12T12:40:00Z","v":26785,"vw":103.083789},{"c":103.22,"h":103.2499,"l":103.1,"n":323,"o":103.1713,"t":"2026-10-12T12:45:00Z","v":29705,"vw":103.187746},{"c":103.0123,"h":103.3137,"l":102.99,"n":458,"o":103.23,"t":"2026-10-12T12:50:00Z","v":82141,"vw":103.215048},{"c":102.9279,"h":103.02,"l":102.85,"n":654,"o":103.02,"t":"2026-10-12T12:55:00Z","v":42435,"vw":102.906046},{"c":103.15,"h":103.15,"l":102.9,"n":551,"o":102.97,"t":"2026-10-12T13:00:00Z","v":36424,"vw":103.010588},{"c":103.1473,"h":103.28,"l":103.04,"n":545,"o":103.1562,"t":"2026-10-12T13:05:00Z","v":44576,"vw":103.197134},{"c":103.14,"h":103.2,"l":103.0306,"n":499,"o":103.1454,"t":"2026-10-12T13:10:00Z","v":25000,"vw":103.131284},{"c":103.12,"h":103.2,"l":103.01,"n":415,"o":103.1,"t":"2026-10-12T13:15:00Z","v":18940,"vw":103.11437},{"c":103,"h":103.1155,"l":102.87,"n":747,"o":103.1155,"t":"2026-10-12T13:20:00Z","v":49431,"vw":102.966995},{"c":102.52,"h":103.3499,"l":102.38,"n":2099,"o":103.05,"t":"2026-10-12T13:25:00Z","v":142030,"vw":102.777198},{"c":102.0101,"h":102.72,"l":101.73,"n":32195,"o":102.515,"t":"2026-10-12T13:30:00Z","v":3714201,"vw":102.184091},{"c":103.15,"h":103.18,"l":101.845,"n":20403,"o":102.01,"t":"2026-10-12T13:35:00Z","v":2285992,"vw":102.388373},{"c":102.48,"h":103.19,"l":102.03,"n":16193,"o":103.14,"t":"2026-10-12T13:40:00Z","v":1882195,"vw":102.583818},{"c":101.74,"h":102.738,"l":101.6201,"n":22993,"o":102.49,"t":"2026-10-12T13:45:00Z","v":2501882,"vw":102.153661},{"c":102,"h":102.188,"l":101.68,"n":13342,"o":101.75,"t":"2026-10-12T13:50:00Z","v":1493756,"vw":101.917496},{"c":101.75,"h":102.215,"l":101.71,"n":10234,"o":102,"t":"2026-10-12T13:55:00Z","v":1418279,"vw":101.966135},{"c":101.63,"h":101.96,"l":101.56,"n":11683,"o":101.75,"t":"2026-10-12T14:00:00Z","v":1217494,"vw":101.731075},{"c":101.255,"h":101.73,"l":101.22,"n":13100,"o":101.63,"t":"2026-10-12T14:05:00Z","v":1336338,"vw":101.450713},{"c":101.79,"h":101.81,"l":101.25,"n":11126,"o":101.255,"t":"2026-10-12T14:10:00Z","v":1260154,"vw":101.524522},{"c":101.72,"h":101.99,"l":101.53,"n":10570,"o":101.77,"t":"2026-10-12T14:15:00Z","v":1117083,"vw":101.75833},{"c":100.955,"h":101.74,"l":100.85,"n":15616,"o":101.71,"t":"2026-10-12T14:20:00Z","v":1539274,"vw":101.153307},{"c":101.22,"h":101.3,"l":100.92,"n":8530,"o":100.95,"t":"2026-10-12T14:25:00Z","v":864105,"vw":101.090643},{"c":100.9999,"h":101.25,"l":100.8559,"n":9590,"o":101.21,"t":"2026-10-12T14:30:00Z","v":919492,"vw":101.036041},{"c":101.09,"h":101.2258,"l":100.9,"n":8134,"o":100.985,"t":"2026-10-12T14:35:00Z","v":886138,"vw":101.049339},{"c":101.29,"h":101.3641,"l":100.98,"n":8247,"o":101.08,"t":"2026-10-12T14:40:00Z","v":823153,"vw":101.194557},{"c":100.97,"h":101.35,"l":100.94,"n":7645,"o":101.295,"t":"2026-10-12T14:45:00Z","v":830551,"vw":101.169416},{"c":101.22,"h":101.27,"l":100.96,"n":6481,"o":100.97,"t":"2026-10-12T14:50:00Z","v":608762,"vw":101.105296},{"c":101.0299,"h":101.2299,"l":100.96,"n":8973,"o":101.22,"t":"2026-10-12T14:55:00Z","v":883892,"vw":101.062019},{"c":100.92,"h":101.15,"l":100.88,"n":8989,"o":101.015,"t":"2026-10-12T15:00:00Z","v":977435,"vw":100.992029},{"c":100.99,"h":101.045,"l":100.86,"n":8017,"o":100.92,"t":"2026-10-12T15:05:00Z","v":747617,"vw":100.947644},{"c":100.93,"h":101.01,"l":100.7103,"n":9820,"o":100.99,"t":"2026-10-12T15:10:00Z","v":940721,"vw":100.873909},{"c":101.01,"h":101.12,"l":100.93,"n":7314,"o":100.93,"t":"2026-10-12T15:15:00Z","v":786043,"vw":101.034659},{"c":101.16,"h":101.2461,"l":100.9237,"n":6548,"o":101.01,"t":"2026-10-12T15:20:00Z","v":676779,"vw":101.121911},{"c":101.08,"h":101.24,"l":101.02,"n":5842,"o":101.16,"t":"2026-10-12T15:25:00Z","v":622607,"vw":101.13897},{"c":101.2901,"h":101.33,"l":101.05,"n":5825,"o":101.08,"t":"2026-10-12T15:30:00Z","v":592104,"vw":101.197169},{"c":101.2835,"h":101.36,"l":101.21,"n":5729,"o":101.3,"t":"2026-10-12T15:35:00Z","v":640355,"vw":101.302256},{"c":101.4601,"h":101.5,"l":101.265,"n":5833,"o":101.29,"t":"2026-10-12T15:40:00Z","v":628221,"vw":101.384163},{"c":101.24,"h":101.61,"l":101.24,"n":7329,"o":101.49,"t":"2026-10-12T15:45:00Z","v":905932,"vw":101.462484},{"c":101.3,"h":101.44,"l":101.2035,"n":5773,"o":101.24,"t":"2026-10-12T15:50:00Z","v":621119,"vw":101.313186},{"c":101.26,"h":101.45,"l":101.26,"n":5203,"o":101.3,"t":"2026-10-12T15:55:00Z","v":538059,"vw":101.374462},{"c":101.365,"h":101.3799,"l":101.14,"n":7879,"o":101.26,"t":"2026-10-12T16:00:00Z","v":817635,"vw":101.251555},{"c":101.425,"h":101.56,"l":101.3101,"n":5570,"o":101.3799,"t":"2026-10-12T16:05:00Z","v":613066,"vw":101.408255},{"c":101.24,"h":101.5,"l":101.2201,"n":4978,"o":101.415,"t":"2026-10-12T16:10:00Z","v":523733,"vw":101.333888},{"c":101.215,"h":101.3239,"l":101.14,"n":4504,"o":101.2499,"t":"2026-10-12T16:15:00Z","v":375964,"vw":101.2279},{"c":101.19,"h":101.3599,"l":101.1601,"n":3964,"o":101.215,"t":"2026-10-12T16:20:00Z","v":349425,"vw":101.255138},{"c":101.16,"h":101.27,"l":101.12,"n":3808,"o":101.19,"t":"2026-10-12T16:25:00Z","v":370301,"vw":101.203325},{"c":101.2,"h":101.3,"l":101.1599,"n":3905,"o":101.1599,"t":"2026-10-12T16:30:00Z","v":418841,"vw":101.234819},{"c":101.19,"h":101.255,"l":101.09,"n":3473,"o":101.18,"t":"2026-10-12T16:35:00Z","v":278297,"vw":101.164583},{"c":101.17,"h":101.24,"l":101.02,"n":3822,"o":101.19,"t":"2026-10-12T16:40:00Z","v":403095,"vw":101.112946},{"c":101.16,"h":101.29,"l":101.07,"n":3770,"o":101.1699,"t":"2026-10-12T16:45:00Z","v":387768,"vw":101.177301},{"c":101.385,"h":101.51,"l":101,"n":9366,"o":101.17,"t":"2026-10-12T16:50:00Z","v":874514,"vw":101.246423},{"c":101.04,"h":101.41,"l":101.02,"n":5078,"o":101.38,"t":"2026-10-12T16:55:00Z","v":537420,"vw":101.196927},{"c":101.485,"h":101.5399,"l":101.05,"n":4841,"o":101.05,"t":"2026-10-12T17:00:00Z","v":522802,"vw":101.330628},{"c":101.4771,"h":101.555,"l":101.34,"n":5302,"o":101.478,"t":"2026-10-12T17:05:00Z","v":498584,"vw":101.456568},{"c":101.41,"h":101.52,"l":101.34,"n":3873,"o":101.48,"t":"2026-10-12T17:10:00Z","v":477808,"vw":101.416657},{"c":101.5,"h":101.54,"l":101.39,"n":4523,"o":101.41,"t":"2026-10-12T17:15:00Z","v":407572,"vw":101.434097},{"c":101.31,"h":101.52,"l":101.285,"n":3563,"o":101.49,"t":"2026-10-12T17:20:00Z","v":390570,"vw":101.404579},{"c":101.155,"h":101.35,"l":101.14,"n":3985,"o":101.3,"t":"2026-10-12T17:25:00Z","v":405749,"vw":101.224171},{"c":101.33,"h":101.415,"l":101.15,"n":3225,"o":101.16,"t":"2026-10-12T17:30:00Z","v":314903,"vw":101.314123},{"c":101.265,"h":101.36,"l":101.25,"n":3092,"o":101.3299,"t":"2026-10-12T17:35:00Z","v":248116,"vw":101.292793},{"c":101.075,"h":101.27,"l":101.06,"n":4346,"o":101.265,"t":"2026-10-12T17:40:00Z","v":468763,"vw":101.15142},{"c":101.115,"h":101.21,"l":101.05,"n":3437,"o":101.075,"t":"2026-10-12T17:45:00Z","v":349403,"vw":101.134348},{"c":101.13,"h":101.2199,"l":101.105,"n":3679,"o":101.116,"t":"2026-10-12T17:50:00Z","v":322634,"vw":101.161902},{"c":101.0131,"h":101.1299,"l":101,"n":4380,"o":101.115,"t":"2026-10-12T17:55:00Z","v":341959,"vw":101.054901},{"c":100.99,"h":101.04,"l":100.91,"n":5241,"o":101.015,"t":"2026-10-12T18:00:00Z","v":550332,"vw":100.970367},{"c":101.01,"h":101.1,"l":100.95,"n":3698,"o":100.994,"t":"2026-10-12T18:05:00Z","v":438344,"vw":101.038232},{"c":101.1,"h":101.15,"l":100.98,"n":3740,"o":101.01,"t":"2026-10-12T18:10:00Z","v":457624,"vw":101.067139},{"c":100.935,"h":101.11,"l":100.89,"n":4035,"o":101.11,"t":"2026-10-12T18:15:00Z","v":385317,"vw":100.957312},{"c":101.05,"h":101.12,"l":100.89,"n":3944,"o":100.935,"t":"2026-10-12T18:20:00Z","v":412872,"vw":101.021878},{"c":101.015,"h":101.11,"l":101,"n":3996,"o":101.06,"t":"2026-10-12T18:25:00Z","v":401776,"vw":101.063688},{"c":101.16,"h":101.18,"l":100.96,"n":3625,"o":101.0102,"t":"2026-10-12T18:30:00Z","v":362431,"vw":101.042993},{"c":101.095,"h":101.2,"l":101.01,"n":3312,"o":101.155,"t":"2026-10-12T18:35:00Z","v":304202,"vw":101.10639},{"c":101.19,"h":101.24,"l":101.08,"n":3686,"o":101.095,"t":"2026-10-12T18:40:00Z","v":359880,"vw":101.177868},{"c":101.09,"h":101.19,"l":101.06,"n":3284,"o":101.18,"t":"2026-10-12T18:45:00Z","v":274719,"vw":101.127038},{"c":100.86,"h":101.08,"l":100.73,"n":5940,"o":101.08,"t":"2026-10-12T18:50:00Z","v":679944,"vw":100.874988},{"c":100.8201,"h":100.91,"l":100.77,"n":4254,"o":100.85,"t":"2026-10-12T18:55:00Z","v":439140,"vw":100.834167},{"c":100.905,"h":101.01,"l":100.83,"n":4470,"o":100.83,"t":"2026-10-12T19:00:00Z","v":427723,"vw":100.930666},{"c":100.74,"h":100.93,"l":100.73,"n":4072,"o":100.9,"t":"2026-10-12T19:05:00Z","v":394657,"vw":100.844356},{"c":101.02,"h":101.09,"l":100.73,"n":5112,"o":100.7418,"t":"2026-10-12T19:10:00Z","v":587320,"vw":100.913017},{"c":100.89,"h":101.0399,"l":100.78,"n":5302,"o":101.025,"t":"2026-10-12T19:15:00Z","v":633464,"vw":100.879145},{"c":101.005,"h":101.015,"l":100.88,"n":4112,"o":100.895,"t":"2026-10-12T19:20:00Z","v":357429,"vw":100.943042},{"c":101.11,"h":101.155,"l":100.93,"n":5074,"o":101.005,"t":"2026-10-12T19:25:00Z","v":641353,"vw":101.041715},{"c":101.225,"h":101.38,"l":101.075,"n":9659,"o":101.12,"t":"2026-10-12T19:30:00Z","v":936442,"vw":101.198234},{"c":101.35,"h":101.51,"l":101.22,"n":8800,"o":101.24,"t":"2026-10-12T19:35:00Z","v":894859,"vw":101.389153},{"c":101.38,"h":101.44,"l":101.2502,"n":7053,"o":101.35,"t":"2026-10-12T19:40:00Z","v":715620,"vw":101.341076},{"c":101.32,"h":101.49,"l":101.28,"n":8577,"o":101.39,"t":"2026-10-12T19:45:00Z","v":906109,"vw":101.382526},{"c":101.3299,"h":101.52,"l":101.18,"n":17248,"o":101.33,"t":"2026-10-12T19:50:00Z","v":1640584,"vw":101.357051},{"c":101.33,"h":101.44,"l":101.21,"n":20701,"o":101.31,"t":"2026-10-12T19:55:00Z","v":2193134,"vw":101.343565},{"c":101.44,"h":101.4558,"l":101.3015,"n":804,"o":101.35,"t":"2026-10-12T20:00:00Z","v":8953843,"vw":101.350169},{"c":101.43,"h":101.47,"l":101.34,"n":409,"o":101.4438,"t":"2026-10-12T20:05:00Z","v":621049,"vw":101.356476},{"c":101.33,"h":101.425,"l":101.33,"n":298,"o":101.4,"t":"2026-10-12T20:10:00Z","v":63681,"vw":101.363221},{"c":101.25,"h":101.37,"l":101.25,"n":257,"o":101.36,"t":"2026-10-12T20:15:00Z","v":24284,"vw":101.284487},{"c":101.33,"h":101.35,"l":101.3,"n":190,"o":101.32,"t":"2026-10-12T20:20:00Z","v":34027,"vw":101.326658},{"c":101.61,"h":101.6997,"l":101.27,"n":629,"o":101.33,"t":"2026-10-12T20:25:00Z","v":63918,"vw":101.565644},{"c":101.54,"h":101.6923,"l":101.54,"n":240,"o":101.65,"t":"2026-10-12T20:30:00Z","v":26482,"vw":101.604497},{"c":101.52,"h":101.58,"l":101.52,"n":149,"o":101.53,"t":"2026-10-12T20:35:00Z","v":11329,"vw":101.535065},{"c":101.5025,"h":101.53,"l":101.5,"n":160,"o":101.5169,"t":"2026-10-12T20:40:00Z","v":9235,"vw":101.508123},{"c":101.48,"h":101.52,"l":101.48,"n":92,"o":101.5,"t":"2026-10-12T20:45:00Z","v":12599,"vw":101.509089},{"c":101.56,"h":101.62,"l":101.5,"n":163,"o":101.52,"t":"2026-10-12T20:50:00Z","v":15018,"vw":101.575033},{"c":101.63,"h":101.65,"l":101.5127,"n":183,"o":101.5923,"t":"2026-10-12T20:55:00Z","v":1209033,"vw":101.622861},{"c":101.61,"h":101.64,"l":101.57,"n":98,"o":101.57,"t":"2026-10-12T21:00:00Z","v":3964,"vw":101.5866},{"c":101.59,"h":101.61,"l":101.56,"n":133,"o":101.6,"t":"2026-10-12T21:05:00Z","v":8382,"vw":101.59279},{"c":101.5594,"h":101.5934,"l":101.55,"n":115,"o":101.57,"t":"2026-10-12T21:10:00Z","v":11162,"vw":101.572676},{"c":101.45,"h":101.5999,"l":101.45,"n":193,"o":101.58,"t":"2026-10-12T21:15:00Z","v":14528,"vw":101.522325},{"c":101.44,"h":101.4802,"l":101.411,"n":151,"o":101.4802,"t":"2026-10-12T21:20:00Z","v":12068,"vw":101.444293},{"c":101.4256,"h":101.44,"l":101.41,"n":129,"o":101.43,"t":"2026-10-12T21:25:00Z","v":11079,"vw":101.423794},{"c":101.475,"h":101.5,"l":101.4214,"n":88,"o":101.44,"t":"2026-10-12T21:30:00Z","v":7297,"vw":101.45305},{"c":101.4902,"h":101.4902,"l":101.43,"n":109,"o":101.44,"t":"2026-10-12T21:35:00Z","v":4462,"vw":101.444588},{"c":101.4846,"h":101.4846,"l":101.44,"n":93,"o":101.442,"t":"2026-10-12T21:40:00Z","v":3750,"vw":101.455087},{"c":101.31,"h":101.4518,"l":101.31,"n":235,"o":101.4518,"t":"2026-10-12T21:45:00Z","v":16777,"vw":101.369011},{"c":101.34,"h":101.39,"l":101.31,"n":127,"o":101.35,"t":"2026-10-12T21:50:00Z","v":6631,"vw":101.373169},{"c":101.37,"h":101.3938,"l":101.3101,"n":109,"o":101.33,"t":"2026-10-12T21:55:00Z","v":9714,"vw":101.34096},{"c":101.4522,"h":101.53,"l":101.36,"n":233,"o":101.36,"t":"2026-10-12T22:00:00Z","v":11794,"vw":101.457343},{"c":101.55,"h":101.55,"l":101.5,"n":106,"o":101.5,"t":"2026-10-12T22:05:00Z","v":7111,"vw":101.530906},{"c":101.4411,"h":101.529,"l":101.4,"n":87,"o":101.5,"t":"2026-10-12T22:10:00Z","v":5640,"vw":101.496267},{"c":101.47,"h":101.47,"l":101.3732,"n":96,"o":101.3988,"t":"2026-10-12T22:15:00Z","v":4826,"vw":101.435552},{"c":101.51,"h":101.51,"l":101.45,"n":96,"o":101.4845,"t":"2026-10-12T22:20:00Z","v":11076,"vw":101.498589},{"c":101.46,"h":101.5,"l":101.4352,"n":83,"o":101.5,"t":"2026-10-12T22:25:00Z","v":4543,"vw":101.471342},{"c":101.3,"h":101.45,"l":101.3,"n":184,"o":101.45,"t":"2026-10-12T22:30:00Z","v":8088,"vw":101.354228},{"c":101.3285,"h":101.39,"l":101.3008,"n":119,"o":101.3305,"t":"2026-10-12T22:35:00Z","v":13949,"vw":101.33274},{"c":101.32,"h":101.4,"l":101.26,"n":125,"o":101.3888,"t":"2026-10-12T22:40:00Z","v":9470,"vw":101.308475},{"c":101.26,"h":101.39,"l":101.26,"n":106,"o":101.32,"t":"2026-10-12T22:45:00Z","v":10533,"vw":101.338073},{"c":101.25,"h":101.27,"l":101.2,"n":285,"o":101.26,"t":"2026-10-12T22:50:00Z","v":16292,"vw":101.245894},{"c":101.248,"h":101.2814,"l":101.2,"n":107,"o":101.2,"t":"2026-10-12T22:55:00Z","v":5875,"vw":101.222983},{"c":101.09,"h":101.2412,"l":101.09,"n":168,"o":101.2086,"t":"2026-10-12T23:00:00Z","v":13098,"vw":101.121834},{"c":100.97,"h":101.053,"l":100.96,"n":507,"o":101.02,"t":"2026-10-12T23:05:00Z","v":31348,"vw":100.99426},{"c":100.865,"h":100.98,"l":100.83,"n":351,"o":100.97,"t":"2026-10-12T23:10:00Z","v":28571,"vw":100.890431},{"c":100.83,"h":100.93,"l":100.74,"n":320,"o":100.85,"t":"2026-10-12T23:15:00Z","v":27769,"vw":100.803781},{"c":100.9,"h":100.93,"l":100.76,"n":182,"o":100.82,"t":"2026-10-12T23:20:00Z","v":15446,"vw":100.87952},{"c":100.78,"h":100.93,"l":100.78,"n":263,"o":100.93,"t":"2026-10-12T23:25:00Z","v":18483,"vw":100.861234},{"c":100.43,"h":100.81,"l":100.43,"n":1116,"o":100.81,"t":"2026-10-12T23:30:00Z","v":49116,"vw":100.568332},{"c":100.48,"h":100.5,"l":100.41,"n":391,"o":100.42,"t":"2026-10-12T23:35:00Z","v":43417,"vw":100.461118},{"c":100.4,"h":100.5,"l":100.36,"n":278,"o":100.45,"t":"2026-10-12T23:40:00Z","v":16868,"vw":100.446125},{"c":100.2501,"h":100.473,"l":100.25,"n":500,"o":100.3947,"t":"2026-10-12T23:45:00Z","v":38075,"vw":100.329391},{"c":100.292,"h":100.31,"l":100.25,"n":279,"o":100.29,"t":"2026-10-12T23:50:00Z","v":30982,"vw":100.277794},{"c":100.18,"h":100.29,"l":100.1631,"n":582,"o":100.29,"t":"2026-10-12T23:55:00Z","v":44482,"vw":100.220896},{"c":100.5,"h":101.17,"l":99.6,"n":13198,"o":100.22,"t":"2026-10-13T08:00:00Z","v":602578,"vw":100.469879},{"c":100.63,"h":101.1,"l":99.71,"n":583,"o":100.93,"t":"2026-10-13T08:05:00Z","v":27788,"vw":100.462722},{"c":100.7703,"h":100.82,"l":100.57,"n":324,"o":100.66,"t":"2026-10-13T08:10:00Z","v":23954,"vw":100.688154},{"c":100.8403,"h":100.88,"l":100.6039,"n":413,"o":100.8,"t":"2026-10-13T08:15:00Z","v":28787,"vw":100.76078},{"c":100.95,"h":101,"l":100.75,"n":253,"o":100.75,"t":"2026-10-13T08:20:00Z","v":19460,"vw":100.915403},{"c":101.29,"h":101.34,"l":100.975,"n":420,"o":100.975,"t":"2026-10-13T08:25:00Z","v":37080,"vw":101.132616},{"c":101.1,"h":101.33,"l":101.0003,"n":428,"o":101.3,"t":"2026-10-13T08:30:00Z","v":25063,"vw":101.241422},{"c":101.216,"h":101.33,"l":101.1,"n":330,"o":101.1,"t":"2026-10-13T08:35:00Z","v":23979,"vw":101.242647},{"c":101.66,"h":101.73,"l":101.19,"n":766,"o":101.22,"t":"2026-10-13T08:40:00Z","v":69285,"vw":101.550738},{"c":101.81,"h":101.95,"l":101.69,"n":659,"o":101.69,"t":"2026-10-13T08:45:00Z","v":75650,"vw":101.864961},{"c":101.3,"h":101.91,"l":101.3,"n":714,"o":101.82,"t":"2026-10-13T08:50:00Z","v":60547,"vw":101.508455},{"c":101.5,"h":101.52,"l":101.25,"n":298,"o":101.3,"t":"2026-10-13T08:55:00Z","v":43925,"vw":101.356629},{"c":101.5,"h":101.6976,"l":101.3,"n":227,"o":101.48,"t":"2026-10-13T09:00:00Z","v":24035,"vw":101.476696},{"c":101.83,"h":101.88,"l":101.3,"n":470,"o":101.46,"t":"2026-10-13T09:05:00Z","v":38344,"vw":101.623218},{"c":101.78,"h":101.9,"l":101.634,"n":368,"o":101.83,"t":"2026-10-13T09:10:00Z","v":13181,"vw":101.766955},{"c":101.76,"h":101.87,"l":101.63,"n":185,"o":101.78,"t":"2026-10-13T09:15:00Z","v":13837,"vw":101.740597},{"c":101.64,"h":101.83,"l":101.61,"n":242,"o":101.6404,"t":"2026-10-13T09:20:00Z","v":14723,"vw":101.733716},{"c":101.74,"h":101.8,"l":101.62,"n":180,"o":101.62,"t":"2026-10-13T09:25:00Z","v":10077,"vw":101.759118},{"c":101.53,"h":101.7786,"l":101.53,"n":187,"o":101.7786,"t":"2026-10-13T09:30:00Z","v":11589,"vw":101.634336},{"c":101.6,"h":101.6,"l":101.42,"n":202,"o":101.53,"t":"2026-10-13T09:35:00Z","v":24569,"vw":101.450158},{"c":101.16,"h":101.63,"l":101.16,"n":291,"o":101.529,"t":"2026-10-13T09:40:00Z","v":31786,"vw":101.36084},{"c":101.08,"h":101.16,"l":100.89,"n":441,"o":101.16,"t":"2026-10-13T09:45:00Z","v":33482,"vw":101.031596},{"c":101.1996,"h":101.1996,"l":100.95,"n":220,"o":100.979,"t":"2026-10-13T09:50:00Z","v":15812,"vw":101.087737},{"c":101.28,"h":101.35,"l":101.14,"n":155,"o":101.19,"t":"2026-10-13T09:55:00Z","v":15298,"vw":101.293581},{"c":101.33,"h":101.34,"l":101.1118,"n":136,"o":101.29,"t":"2026-10-13T10:00:00Z","v":17383,"vw":101.187737},{"c":101.0012,"h":101.22,"l":100.92,"n":198,"o":101.22,"t":"2026-10-13T10:05:00Z","v":12103,"vw":101.035559},{"c":101.03,"h":101.16,"l":100.85,"n":178,"o":101.04,"t":"2026-10-13T10:10:00Z","v":12880,"vw":100.934489},{"c":100.94,"h":101.08,"l":100.75,"n":208,"o":100.9,"t":"2026-10-13T10:15:00Z","v":11162,"vw":100.856692},{"c":101,"h":101.1,"l":100.93,"n":117,"o":100.93,"t":"2026-10-13T10:20:00Z","v":5642,"vw":101.057048},{"c":100.86,"h":101,"l":100.86,"n":58,"o":100.97,"t":"2026-10-13T10:25:00Z","v":1316,"vw":100.936251},{"c":101.01,"h":101.01,"l":100.8,"n":112,"o":100.8,"t":"2026-10-13T10:30:00Z","v":5345,"vw":100.971249},{"c":100.66,"h":101.03,"l":100.66,"n":186,"o":101.03,"t":"2026-10-13T10:35:00Z","v":13010,"vw":100.7929},{"c":100.55,"h":100.96,"l":100.55,"n":283,"o":100.82,"t":"2026-10-13T10:40:00Z","v":15760,"vw":100.72637},{"c":100.728,"h":100.78,"l":100.56,"n":190,"o":100.61,"t":"2026-10-13T10:45:00Z","v":23577,"vw":100.639132},{"c":100.4,"h":100.65,"l":100.4,"n":263,"o":100.65,"t":"2026-10-13T10:50:00Z","v":16265,"vw":100.541522},{"c":100.5,"h":100.54,"l":100.4,"n":252,"o":100.43,"t":"2026-10-13T10:55:00Z","v":9692,"vw":100.480857},{"c":99.82,"h":100.55,"l":99.82,"n":1882,"o":100.48,"t":"2026-10-13T11:00:00Z","v":110045,"vw":100.077268},{"c":99.9,"h":100.1268,"l":99.77,"n":613,"o":99.86,"t":"2026-10-13T11:05:00Z","v":74229,"vw":99.952903},{"c":99.7643,"h":99.97,"l":99.7304,"n":510,"o":99.9,"t":"2026-10-13T11:10:00Z","v":36029,"vw":99.8325},{"c":99.7,"h":99.85,"l":99.62,"n":639,"o":99.8187,"t":"2026-10-13T11:15:00Z","v":55128,"vw":99.712424},{"c":99.92,"h":99.92,"l":99.65,"n":666,"o":99.7,"t":"2026-10-13T11:20:00Z","v":60575,"vw":99.79073},{"c":99.8691,"h":99.99,"l":99.74,"n":341,"o":99.85,"t":"2026-10-13T11:25:00Z","v":22474,"vw":99.833308},{"c":100.08,"h":100.16,"l":99.78,"n":806,"o":99.8676,"t":"2026-10-13T11:30:00Z","v":101334,"vw":100.021961},{"c":100.12,"h":100.16,"l":99.96,"n":315,"o":100.06,"t":"2026-10-13T11:35:00Z","v":23835,"vw":100.01925},{"c":100.02,"h":100.1007,"l":99.85,"n":378,"o":100.1007,"t":"2026-10-13T11:40:00Z","v":34596,"vw":99.952984},{"c":100.12,"h":100.2,"l":100,"n":280,"o":100,"t":"2026-10-13T11:45:00Z","v":60306,"vw":100.119268},{"c":100.07,"h":100.1537,"l":100.027,"n":190,"o":100.0339,"t":"2026-10-13T11:50:00Z","v":13647,"vw":100.089352},{"c":99.88,"h":100.08,"l":99.86,"n":555,"o":100.08,"t":"2026-10-13T11:55:00Z","v":38530,"vw":99.948717},{"c":99.85,"h":99.91,"l":99.66,"n":774,"o":99.87,"t":"2026-10-13T12:00:00Z","v":77207,"vw":99.784754},{"c":99.82,"h":100.09,"l":99.8,"n":663,"o":99.8238,"t":"2026-10-13T12:05:00Z","v":80565,"vw":99.95612},{"c":99.8,"h":99.87,"l":99.67,"n":669,"o":99.87,"t":"2026-10-13T12:10:00Z","v":47149,"vw":99.791877},{"c":99.7332,"h":99.9661,"l":99.71,"n":571,"o":99.83,"t":"2026-10-13T12:15:00Z","v":41179,"vw":99.832973},{"c":99.53,"h":99.85,"l":99.5,"n":1140,"o":99.7,"t":"2026-10-13T12:20:00Z","v":80386,"vw":99.59302},{"c":99.38,"h":99.58,"l":99.27,"n":1302,"o":99.57,"t":"2026-10-13T12:25:00Z","v":114280,"vw":99.402078},{"c":98.8656,"h":99.4097,"l":98.8,"n":2495,"o":99.4,"t":"2026-10-13T12:30:00Z","v":232524,"vw":99.115416},{"c":99.3,"h":99.43,"l":98.84,"n":868,"o":98.9151,"t":"2026-10-13T12:35:00Z","v":97339,"vw":99.144703},{"c":99.43,"h":99.6041,"l":99.26,"n":848,"o":99.3,"t":"2026-10-13T12:40:00Z","v":76004,"vw":99.465668},{"c":99.48,"h":99.5,"l":99.05,"n":1316,"o":99.4,"t":"2026-10-13T12:45:00Z","v":129805,"vw":99.265206},{"c":99.25,"h":99.4937,"l":99.21,"n":487,"o":99.29,"t":"2026-10-13T12:50:00Z","v":40854,"vw":99.34801},{"c":99.28,"h":99.3907,"l":99.2,"n":369,"o":99.3491,"t":"2026-10-13T12:55:00Z","v":18727,"vw":99.290428},{"c":99.21,"h":99.3552,"l":99.17,"n":504,"o":99.26,"t":"2026-10-13T13:00:00Z","v":40351,"vw":99.255489},{"c":99.35,"h":99.36,"l":99.07,"n":529,"o":99.16,"t":"2026-10-13T13:05:00Z","v":54162,"vw":99.189373},{"c":99.42,"h":99.5,"l":99.32,"n":891,"o":99.3504,"t":"2026-10-13T13:10:00Z","v":62448,"vw":99.410107},{"c":99.33,"h":99.46,"l":99.28,"n":499,"o":99.46,"t":"2026-10-13T13:15:00Z","v":30078,"vw":99.340342},{"c":99.45,"h":99.45,"l":99.2908,"n":483,"o":99.2986,"t":"2026-10-13T13:20:00Z","v":27790,"vw":99.343544},{"c":99.53,"h":100.19,"l":99.3,"n":2228,"o":99.4,"t":"2026-10-13T13:25:00Z","v":165850,"vw":99.764192},{"c":98.88,"h":99.75,"l":98.28,"n":32862,"o":99.59,"t":"2026-10-13T13:30:00Z","v":3353395,"vw":99.032686},{"c":99.92,"h":99.95,"l":98.225,"n":27485,"o":98.8789,"t":"2026-10-13T13:35:00Z","v":2901132,"vw":98.999679},{"c":100.2101,"h":100.75,"l":99.81,"n":23572,"o":99.91,"t":"2026-10-13T13:40:00Z","v":2578777,"vw":100.309895},{"c":100.2322,"h":100.35,"l":100,"n":14120,"o":100.21,"t":"2026-10-13T13:45:00Z","v":1447026,"vw":100.176911},{"c":100.45,"h":100.61,"l":99.85,"n":12115,"o":100.2399,"t":"2026-10-13T13:50:00Z","v":1430303,"vw":100.204985},{"c":100.36,"h":100.49,"l":100.13,"n":9529,"o":100.44,"t":"2026-10-13T13:55:00Z","v":987666,"vw":100.30632},{"c":100.25,"h":100.52,"l":100.1201,"n":10263,"o":100.37,"t":"2026-10-13T14:00:00Z","v":1067235,"vw":100.303286},{"c":100.69,"h":100.74,"l":100.075,"n":9925,"o":100.25,"t":"2026-10-13T14:05:00Z","v":1007259,"vw":100.370445},{"c":100.57,"h":101.08,"l":100.3677,"n":13930,"o":100.68,"t":"2026-10-13T14:10:00Z","v":1499804,"vw":100.738878},{"c":100.48,"h":100.9053,"l":100.33,"n":10424,"o":100.57,"t":"2026-10-13T14:15:00Z","v":1287014,"vw":100.586384},{"c":100.55,"h":100.64,"l":100.15,"n":9167,"o":100.45,"t":"2026-10-13T14:20:00Z","v":1044302,"vw":100.396537},{"c":100.29,"h":100.58,"l":100.1002,"n":7455,"o":100.5755,"t":"2026-10-13T14:25:00Z","v":674327,"vw":100.304191},{"c":100.475,"h":100.5699,"l":100.01,"n":9872,"o":100.29,"t":"2026-10-13T14:30:00Z","v":1035116,"vw":100.278008},{"c":100.67,"h":100.71,"l":100.38,"n":8419,"o":100.47,"t":"2026-10-13T14:35:00Z","v":873029,"vw":100.582083},{"c":100.77,"h":100.8999,"l":100.5697,"n":7716,"o":100.665,"t":"2026-10-13T14:40:00Z","v":859844,"vw":100.731958},{"c":100.45,"h":100.85,"l":100.45,"n":7098,"o":100.77,"t":"2026-10-13T14:45:00Z","v":772143,"vw":100.648536},{"c":99.98,"h":100.47,"l":99.95,"n":10451,"o":100.45,"t":"2026-10-13T14:50:00Z","v":1051060,"vw":100.157669},{"c":100.16,"h":100.24,"l":99.92,"n":7558,"o":99.99,"t":"2026-10-13T14:55:00Z","v":763505,"vw":100.086188},{"c":100.01,"h":100.3,"l":99.99,"n":6076,"o":100.2,"t":"2026-10-13T15:00:00Z","v":664474,"vw":100.097306},{"c":100.06,"h":100.2,"l":99.9,"n":6163,"o":100.02,"t":"2026-10-13T15:05:00Z","v":580322,"vw":100.06926},{"c":100.31,"h":100.34,"l":100.0001,"n":5933,"o":100.07,"t":"2026-10-13T15:10:00Z","v":527242,"vw":100.170405},{"c":100.125,"h":100.45,"l":100.11,"n":5923,"o":100.32,"t":"2026-10-13T15:15:00Z","v":558650,"vw":100.313794},{"c":100.12,"h":100.21,"l":100.03,"n":5517,"o":100.13,"t":"2026-10-13T15:20:00Z","v":430786,"vw":100.120795},{"c":99.98,"h":100.2,"l":99.92,"n":7142,"o":100.105,"t":"2026-10-13T15:25:00Z","v":702766,"vw":100.048699},{"c":99.8029,"h":100.04,"l":99.72,"n":9488,"o":99.98,"t":"2026-10-13T15:30:00Z","v":1041245,"vw":99.88059},{"c":100.165,"h":100.39,"l":99.6514,"n":8806,"o":99.81,"t":"2026-10-13T15:35:00Z","v":1059059,"vw":100.021625},{"c":100.36,"h":100.39,"l":100.11,"n":6618,"o":100.1699,"t":"2026-10-13T15:40:00Z","v":699780,"vw":100.256302},{"c":100.42,"h":100.52,"l":100.22,"n":5816,"o":100.365,"t":"2026-10-13T15:45:00Z","v":575009,"vw":100.403088},{"c":100.6601,"h":100.7,"l":100.37,"n":5527,"o":100.4101,"t":"2026-10-13T15:50:00Z","v":550457,"vw":100.514438},{"c":101.26,"h":101.26,"l":100.625,"n":9006,"o":100.66,"t":"2026-10-13T15:55:00Z","v":1192027,"vw":100.981218},{"c":101.57,"h":101.69,"l":101.17,"n":13525,"o":101.26,"t":"2026-10-13T16:00:00Z","v":1625169,"vw":101.468243},{"c":101.66,"h":101.7295,"l":101.3494,"n":9495,"o":101.5702,"t":"2026-10-13T16:05:00Z","v":1053206,"vw":101.541628},{"c":101.64,"h":101.81,"l":101.52,"n":8529,"o":101.66,"t":"2026-10-13T16:10:00Z","v":1014413,"vw":101.67394},{"c":102.16,"h":102.24,"l":101.6301,"n":13789,"o":101.65,"t":"2026-10-13T16:15:00Z","v":1550242,"vw":102.027361},{"c":102.5,"h":102.52,"l":102.08,"n":9380,"o":102.18,"t":"2026-10-13T16:20:00Z","v":1191795,"vw":102.273624},{"c":102.35,"h":102.53,"l":102.25,"n":9200,"o":102.52,"t":"2026-10-13T16:25:00Z","v":1072102,"vw":102.416134},{"c":102.615,"h":102.78,"l":102.34,"n":9454,"o":102.355,"t":"2026-10-13T16:30:00Z","v":1079900,"vw":102.609925},{"c":102.66,"h":102.75,"l":102.37,"n":8592,"o":102.615,"t":"2026-10-13T16:35:00Z","v":1020272,"vw":102.577377},{"c":102.45,"h":102.66,"l":102.385,"n":6400,"o":102.645,"t":"2026-10-13T16:40:00Z","v":750396,"vw":102.535938},{"c":102.54,"h":102.675,"l":102.43,"n":6278,"o":102.46,"t":"2026-10-13T16:45:00Z","v":718143,"vw":102.546204},{"c":102.34,"h":102.58,"l":102.29,"n":5449,"o":102.54,"t":"2026-10-13T16:50:00Z","v":657136,"vw":102.422669},{"c":102.068,"h":102.4314,"l":102.068,"n":6280,"o":102.34,"t":"2026-10-13T16:55:00Z","v":917175,"vw":102.231898},{"c":102.14,"h":102.18,"l":101.92,"n":7517,"o":102.075,"t":"2026-10-13T17:00:00Z","v":1035689,"vw":102.027853},{"c":102.145,"h":102.28,"l":102.08,"n":4292,"o":102.1335,"t":"2026-10-13T17:05:00Z","v":589990,"vw":102.177521},{"c":102.22,"h":102.37,"l":102.13,"n":4686,"o":102.14,"t":"2026-10-13T17:10:00Z","v":591221,"vw":102.242654},{"c":102.095,"h":102.39,"l":102.0801,"n":4651,"o":102.23,"t":"2026-10-13T17:15:00Z","v":641901,"vw":102.246648},{"c":102.03,"h":102.19,"l":101.8301,"n":5565,"o":102.09,"t":"2026-10-13T17:20:00Z","v":714909,"vw":102.038901},{"c":101.835,"h":102.09,"l":101.82,"n":5466,"o":102.04,"t":"2026-10-13T17:25:00Z","v":692923,"vw":101.941536},{"c":101.725,"h":101.85,"l":101.66,"n":4555,"o":101.83,"t":"2026-10-13T17:30:00Z","v":521490,"vw":101.758668},{"c":102.11,"h":102.13,"l":101.69,"n":4525,"o":101.725,"t":"2026-10-13T17:35:00Z","v":556471,"vw":101.965551},{"c":102.17,"h":102.27,"l":102.02,"n":4409,"o":102.1173,"t":"2026-10-13T17:40:00Z","v":461598,"vw":102.145507},{"c":102.16,"h":102.27,"l":102.115,"n":4859,"o":102.1804,"t":"2026-10-13T17:45:00Z","v":506845,"vw":102.20111},{"c":101.77,"h":102.17,"l":101.72,"n":5058,"o":102.15,"t":"2026-10-13T17:50:00Z","v":515726,"vw":101.897101},{"c":101.835,"h":101.85,"l":101.65,"n":4714,"o":101.77,"t":"2026-10-13T17:55:00Z","v":444278,"vw":101.744758},{"c":101.8361,"h":101.86,"l":101.72,"n":3406,"o":101.82,"t":"2026-10-13T18:00:00Z","v":331413,"vw":101.789466},{"c":102.12,"h":102.23,"l":101.824,"n":9948,"o":101.825,"t":"2026-10-13T18:05:00Z","v":1095587,"vw":102.049064},{"c":102.135,"h":102.25,"l":101.9901,"n":4380,"o":102.12,"t":"2026-10-13T18:10:00Z","v":504072,"vw":102.124357},{"c":101.9481,"h":102.17,"l":101.86,"n":3365,"o":102.13,"t":"2026-10-13T18:15:00Z","v":388397,"vw":101.95995},{"c":101.895,"h":102.025,"l":101.79,"n":3893,"o":101.94,"t":"2026-10-13T18:20:00Z","v":396803,"vw":101.923786},{"c":102.0995,"h":102.2,"l":101.88,"n":4488,"o":101.89,"t":"2026-10-13T18:25:00Z","v":502741,"vw":102.086915},{"c":102.2199,"h":102.27,"l":102.0501,"n":4432,"o":102.09,"t":"2026-10-13T18:30:00Z","v":510293,"vw":102.183893},{"c":101.9301,"h":102.25,"l":101.93,"n":3733,"o":102.22,"t":"2026-10-13T18:35:00Z","v":407431,"vw":102.054726},{"c":102.07,"h":102.13,"l":101.94,"n":3744,"o":101.94,"t":"2026-10-13T18:40:00Z","v":428922,"vw":102.066873},{"c":101.8705,"h":102.14,"l":101.815,"n":5625,"o":102.07,"t":"2026-10-13T18:45:00Z","v":754873,"vw":101.949287},{"c":102.11,"h":102.12,"l":101.85,"n":4191,"o":101.87,"t":"2026-10-13T18:50:00Z","v":493217,"vw":101.97223},{"c":102.1,"h":102.23,"l":102.0469,"n":5213,"o":102.1,"t":"2026-10-13T18:55:00Z","v":545480,"vw":102.152468},{"c":102.05,"h":102.24,"l":102.01,"n":4960,"o":102.09,"t":"2026-10-13T19:00:00Z","v":476748,"vw":102.147308},{"c":102.25,"h":102.335,"l":102.045,"n":4296,"o":102.055,"t":"2026-10-13T19:05:00Z","v":551534,"vw":102.213057},{"c":102.18,"h":102.2999,"l":102.11,"n":4049,"o":102.23,"t":"2026-10-13T19:10:00Z","v":419758,"vw":102.197737},{"c":102.325,"h":102.34,"l":102.1901,"n":4414,"o":102.195,"t":"2026-10-13T19:15:00Z","v":458774,"vw":102.265909},{"c":102.425,"h":102.4399,"l":102.2933,"n":5030,"o":102.32,"t":"2026-10-13T19:20:00Z","v":544124,"vw":102.370889},{"c":102.43,"h":102.6,"l":102.4,"n":5964,"o":102.425,"t":"2026-10-13T19:25:00Z","v":714901,"vw":102.486418},{"c":102.45,"h":102.55,"l":102.37,"n":7095,"o":102.435,"t":"2026-10-13T19:30:00Z","v":746527,"vw":102.472057},{"c":102.255,"h":102.45,"l":102.21,"n":6711,"o":102.45,"t":"2026-10-13T19:35:00Z","v":696372,"vw":102.323038},{"c":102.27,"h":102.46,"l":102.2,"n":8559,"o":102.255,"t":"2026-10-13T19:40:00Z","v":863460,"vw":102.338105},{"c":102.335,"h":102.395,"l":102.22,"n":6220,"o":102.275,"t":"2026-10-13T19:45:00Z","v":676509,"vw":102.340252},{"c":102.33,"h":102.43,"l":102.2,"n":16255,"o":102.31,"t":"2026-10-13T19:50:00Z","v":1546934,"vw":102.330785},{"c":102.845,"h":102.88,"l":102.3,"n":26823,"o":102.33,"t":"2026-10-13T19:55:00Z","v":3121394,"vw":102.718309},{"c":103.04,"h":103.1,"l":102.58,"n":1570,"o":102.85,"t":"2026-10-13T20:00:00Z","v":10587345,"vw":102.811696},{"c":103.2,"h":103.3,"l":102.99,"n":1074,"o":103.02,"t":"2026-10-13T20:05:00Z","v":188818,"vw":103.119579},{"c":103.23,"h":103.3192,"l":103.14,"n":806,"o":103.2144,"t":"2026-10-13T20:10:00Z","v":80868,"vw":103.232746},{"c":102.97,"h":103.2222,"l":102.89,"n":708,"o":103.2135,"t":"2026-10-13T20:15:00Z","v":169317,"vw":103.071769},{"c":102.96,"h":103.0699,"l":102.86,"n":487,"o":102.945,"t":"2026-10-13T20:20:00Z","v":57374,"vw":102.926527},{"c":102.98,"h":102.98,"l":102.9,"n":245,"o":102.96,"t":"2026-10-13T20:25:00Z","v":36597,"vw":102.946214},{"c":103,"h":103.09,"l":102.95,"n":396,"o":102.98,"t":"2026-10-13T20:30:00Z","v":61248,"vw":103.017111},{"c":103.09,"h":103.09,"l":102.93,"n":216,"o":102.9501,"t":"2026-10-13T20:35:00Z","v":21993,"vw":103.031149},{"c":103.15,"h":103.15,"l":103.01,"n":285,"o":103.1,"t":"2026-10-13T20:40:00Z","v":19355,"vw":103.083129},{"c":103.2693,"h":103.3,"l":103.1201,"n":313,"o":103.133,"t":"2026-10-13T20:45:00Z","v":33980,"vw":103.201486},{"c":103.2,"h":103.272,"l":103.16,"n":183,"o":103.2092,"t":"2026-10-13T20:50:00Z","v":18747,"vw":103.243875},{"c":103.1839,"h":103.24,"l":103.1639,"n":203,"o":103.21,"t":"2026-10-13T20:55:00Z","v":2377681,"vw":103.208539},{"c":103.22,"h":103.25,"l":103.17,"n":186,"o":103.24,"t":"2026-10-13T21:00:00Z","v":12625,"vw":103.204651},{"c":103.1916,"h":103.22,"l":103.1524,"n":128,"o":103.2185,"t":"2026-10-13T21:05:00Z","v":5610,"vw":103.202682},{"c":103.2181,"h":103.25,"l":103.17,"n":207,"o":103.17,"t":"2026-10-13T21:10:00Z","v":13297,"vw":103.214675},{"c":103.297,"h":103.3194,"l":103.21,"n":209,"o":103.22,"t":"2026-10-13T21:15:00Z","v":17049,"vw":103.279668},{"c":103.52,"h":103.54,"l":103.2546,"n":398,"o":103.2556,"t":"2026-10-13T21:20:00Z","v":31238,"vw":103.425822},{"c":103.4,"h":103.54,"l":103.4,"n":180,"o":103.5,"t":"2026-10-13T21:25:00Z","v":10900,"vw":103.49014},{"c":103.47,"h":103.5,"l":103.33,"n":267,"o":103.4,"t":"2026-10-13T21:30:00Z","v":15335,"vw":103.4236},{"c":103.57,"h":103.5857,"l":103.4537,"n":300,"o":103.46,"t":"2026-10-13T21:35:00Z","v":31399,"vw":103.528966},{"c":103.45,"h":103.59,"l":103.45,"n":294,"o":103.5813,"t":"2026-10-13T21:40:00Z","v":14022,"vw":103.517156},{"c":103.6185,"h":103.66,"l":103.43,"n":338,"o":103.43,"t":"2026-10-13T21:45:00Z","v":52560,"vw":103.509067},{"c":103.6,"h":103.738,"l":103.55,"n":285,"o":103.64,"t":"2026-10-13T21:50:00Z","v":33800,"vw":103.66738},{"c":103.628,"h":103.67,"l":103.57,"n":204,"o":103.6199,"t":"2026-10-13T21:55:00Z","v":11859,"vw":103.629241},{"c":103.5,"h":103.61,"l":103.42,"n":357,"o":103.6,"t":"2026-10-13T22:00:00Z","v":24286,"vw":103.498655},{"c":103.38,"h":103.55,"l":103.2724,"n":231,"o":103.5398,"t":"2026-10-13T22:05:00Z","v":16713,"vw":103.377898},{"c":103.38,"h":103.45,"l":103.26,"n":210,"o":103.3322,"t":"2026-10-13T22:10:00Z","v":13011,"vw":103.360672},{"c":103.37,"h":103.45,"l":103.33,"n":123,"o":103.41,"t":"2026-10-13T22:15:00Z","v":12555,"vw":103.385174},{"c":103.55,"h":103.59,"l":103.44,"n":163,"o":103.44,"t":"2026-10-13T22:20:00Z","v":12526,"vw":103.493224},{"c":103.6283,"h":103.63,"l":103.5002,"n":166,"o":103.5493,"t":"2026-10-13T22:25:00Z","v":14166,"vw":103.570226},{"c":103.5,"h":103.69,"l":103.5,"n":305,"o":103.63,"t":"2026-10-13T22:30:00Z","v":15977,"vw":103.568785},{"c":103.701,"h":103.73,"l":103.4565,"n":251,"o":103.5499,"t":"2026-10-13T22:35:00Z","v":17069,"vw":103.654942},{"c":103.8947,"h":103.8947,"l":103.69,"n":415,"o":103.7,"t":"2026-10-13T22:40:00Z","v":46131,"vw":103.773425},{"c":103.98,"h":103.98,"l":103.82,"n":263,"o":103.8954,"t":"2026-10-13T22:45:00Z","v":41197,"vw":103.875631},{"c":103.97,"h":104,"l":103.86,"n":447,"o":103.9777,"t":"2026-10-13T22:50:00Z","v":54345,"vw":103.954708},{"c":103.91,"h":104.08,"l":103.91,"n":344,"o":103.9731,"t":"2026-10-13T22:55:00Z","v":29450,"vw":103.996292},{"c":103.57,"h":103.9377,"l":103.55,"n":434,"o":103.9008,"t":"2026-10-13T23:00:00Z","v":61008,"vw":103.716976},{"c":103.64,"h":103.652,"l":103.53,"n":272,"o":103.57,"t":"2026-10-13T23:05:00Z","v":34686,"vw":103.589429},{"c":103.67,"h":103.71,"l":103.6,"n":184,"o":103.63,"t":"2026-10-13T23:10:00Z","v":13409,"vw":103.630903},{"c":103.45,"h":103.75,"l":103.45,"n":286,"o":103.69,"t":"2026-10-13T23:15:00Z","v":24923,"vw":103.652459},{"c":103.26,"h":103.5,"l":103.2034,"n":370,"o":103.443,"t":"2026-10-13T23:20:00Z","v":28318,"vw":103.309796},{"c":103.24,"h":103.2799,"l":103.22,"n":199,"o":103.2245,"t":"2026-10-13T23:25:00Z","v":26229,"vw":103.253937},{"c":103.31,"h":103.3961,"l":103.2205,"n":185,"o":103.24,"t":"2026-10-13T23:30:00Z","v":15520,"vw":103.288059},{"c":103.5707,"h":103.5707,"l":103.31,"n":166,"o":103.35,"t":"2026-10-13T23:35:00Z","v":8231,"vw":103.406374},{"c":103.4505,"h":103.6,"l":103.4,"n":163,"o":103.5,"t":"2026-10-13T23:40:00Z","v":9287,"vw":103.457376},{"c":103.31,"h":103.49,"l":103.31,"n":202,"o":103.46,"t":"2026-10-13T23:45:00Z","v":19980,"vw":103.423778},{"c":103.24,"h":103.4,"l":103.2377,"n":165,"o":103.33,"t":"2026-10-13T23:50:00Z","v":17360,"vw":103.312706},{"c":103.23,"h":103.25,"l":103.21,"n":204,"o":103.25,"t":"2026-10-13T23:55:00Z","v":25597,"vw":103.227179},{"c":102.08,"h":103.83,"l":101.5,"n":11496,"o":102.44,"t":"2026-10-14T08:00:00Z","v":662534,"vw":102.366137},{"c":102.48,"h":103.57,"l":102.07,"n":619,"o":102.1,"t":"2026-10-14T08:05:00Z","v":34988,"vw":102.389424},{"c":102.81,"h":102.89,"l":102.52,"n":451,"o":102.52,"t":"2026-10-14T08:10:00Z","v":46499,"vw":102.727531},{"c":103,"h":103.17,"l":102.83,"n":522,"o":102.83,"t":"2026-10-14T08:15:00Z","v":31133,"vw":103.025476},{"c":102.72,"h":102.95,"l":102.71,"n":220,"o":102.91,"t":"2026-10-14T08:20:00Z","v":14552,"vw":102.853739},{"c":102.69,"h":102.8,"l":102.6,"n":286,"o":102.72,"t":"2026-10-14T08:25:00Z","v":14061,"vw":102.687281},{"c":102.6,"h":102.71,"l":102.4,"n":270,"o":102.64,"t":"2026-10-14T08:30:00Z","v":16465,"vw":102.564867},{"c":102.21,"h":102.69,"l":102,"n":526,"o":102.64,"t":"2026-10-14T08:35:00Z","v":33388,"vw":102.308678},{"c":102.32,"h":102.37,"l":102.15,"n":205,"o":102.24,"t":"2026-10-14T08:40:00Z","v":14304,"vw":102.227787},{"c":101.95,"h":102.26,"l":101.848,"n":742,"o":102.25,"t":"2026-10-14T08:45:00Z","v":41559,"vw":102.013132},{"c":101.86,"h":102,"l":101.79,"n":288,"o":101.85,"t":"2026-10-14T08:50:00Z","v":21727,"vw":101.891739},{"c":101.62,"h":101.98,"l":101.6,"n":314,"o":101.84,"t":"2026-10-14T08:55:00Z","v":27445,"vw":101.749874},{"c":101.74,"h":101.79,"l":101.55,"n":315,"o":101.59,"t":"2026-10-14T09:00:00Z","v":18859,"vw":101.67986},{"c":101.5,"h":101.76,"l":101.0517,"n":682,"o":101.76,"t":"2026-10-14T09:05:00Z","v":45530,"vw":101.32385},{"c":101.37,"h":101.66,"l":101.28,"n":244,"o":101.48,"t":"2026-10-14T09:10:00Z","v":21164,"vw":101.463683},{"c":101.6,"h":101.65,"l":101.35,"n":183,"o":101.35,"t":"2026-10-14T09:15:00Z","v":15490,"vw":101.460326},{"c":101.4,"h":101.69,"l":101.4,"n":348,"o":101.5946,"t":"2026-10-14T09:20:00Z","v":18026,"vw":101.558239},{"c":101.09,"h":101.39,"l":101.09,"n":277,"o":101.39,"t":"2026-10-14T09:25:00Z","v":27091,"vw":101.280956},{"c":101.44,"h":101.45,"l":101.15,"n":182,"o":101.15,"t":"2026-10-14T09:30:00Z","v":19360,"vw":101.341868},{"c":101.616,"h":101.76,"l":101.43,"n":130,"o":101.46,"t":"2026-10-14T09:35:00Z","v":7675,"vw":101.609351},{"c":101.74,"h":101.75,"l":101.63,"n":226,"o":101.67,"t":"2026-10-14T09:40:00Z","v":20832,"vw":101.676101},{"c":101.72,"h":101.75,"l":101.65,"n":83,"o":101.7,"t":"2026-10-14T09:45:00Z","v":5446,"vw":101.691549},{"c":101.68,"h":101.8,"l":101.65,"n":104,"o":101.69,"t":"2026-10-14T09:50:00Z","v":7850,"vw":101.756366},{"c":101.6,"h":101.8,"l":101.6,"n":154,"o":101.74,"t":"2026-10-14T09:55:00Z","v":13441,"vw":101.767996},{"c":101.47,"h":101.6852,"l":101.44,"n":175,"o":101.6852,"t":"2026-10-14T10:00:00Z","v":6992,"vw":101.517496},{"c":101.59,"h":101.59,"l":101.44,"n":142,"o":101.46,"t":"2026-10-14T10:05:00Z","v":9815,"vw":101.514933},{"c":101.65,"h":101.8,"l":101.53,"n":143,"o":101.53,"t":"2026-10-14T10:10:00Z","v":6948,"vw":101.688471},{"c":101.8861,"h":101.8861,"l":101.75,"n":170,"o":101.75,"t":"2026-10-14T10:15:00Z","v":10520,"vw":101.802723},{"c":101.88,"h":101.94,"l":101.85,"n":145,"o":101.89,"t":"2026-10-14T10:20:00Z","v":9851,"vw":101.906207},{"c":101.78,"h":101.93,"l":101.7301,"n":119,"o":101.93,"t":"2026-10-14T10:25:00Z","v":9011,"vw":101.800237},{"c":101.77,"h":101.9055,"l":101.73,"n":89,"o":101.78,"t":"2026-10-14T10:30:00Z","v":3086,"vw":101.79671},{"c":101.75,"h":101.812,"l":101.6957,"n":53,"o":101.7,"t":"2026-10-14T10:35:00Z","v":3122,"vw":101.708306},{"c":101.56,"h":101.75,"l":101.56,"n":107,"o":101.74,"t":"2026-10-14T10:40:00Z","v":3352,"vw":101.659109},{"c":101.44,"h":101.72,"l":101.43,"n":174,"o":101.5606,"t":"2026-10-14T10:45:00Z","v":14290,"vw":101.600688},{"c":101.31,"h":101.62,"l":101.31,"n":173,"o":101.5,"t":"2026-10-14T10:50:00Z","v":16767,"vw":101.43351},{"c":101.4,"h":101.49,"l":101.4,"n":174,"o":101.4,"t":"2026-10-14T10:55:00Z","v":12110,"vw":101.447248},{"c":100.87,"h":101.5,"l":100.75,"n":1229,"o":101.45,"t":"2026-10-14T11:00:00Z","v":178243,"vw":100.919304},{"c":101.19,"h":101.3071,"l":100.9,"n":351,"o":100.92,"t":"2026-10-14T11:05:00Z","v":31107,"vw":101.116558},{"c":101.17,"h":101.2,"l":100.91,"n":491,"o":101.176,"t":"2026-10-14T11:10:00Z","v":63207,"vw":101.038785},{"c":101.03,"h":101.21,"l":101.03,"n":350,"o":101.17,"t":"2026-10-14T11:15:00Z","v":32023,"vw":101.124682},{"c":101.0861,"h":101.12,"l":101,"n":252,"o":101.072,"t":"2026-10-14T11:20:00Z","v":21127,"vw":101.048507},{"c":101.06,"h":101.18,"l":101.01,"n":199,"o":101.0613,"t":"2026-10-14T11:25:00Z","v":26707,"vw":101.087826},{"c":101.15,"h":101.26,"l":101.05,"n":298,"o":101.08,"t":"2026-10-14T11:30:00Z","v":19935,"vw":101.172567},{"c":101.1795,"h":101.27,"l":101.03,"n":281,"o":101.11,"t":"2026-10-14T11:35:00Z","v":27332,"vw":101.177089},{"c":101,"h":101.23,"l":100.95,"n":427,"o":101.17,"t":"2026-10-14T11:40:00Z","v":29357,"vw":101.041022},{"c":101.15,"h":101.2,"l":101.09,"n":221,"o":101.09,"t":"2026-10-14T11:45:00Z","v":18306,"vw":101.14043},{"c":101.17,"h":101.23,"l":101.0648,"n":363,"o":101.1,"t":"2026-10-14T11:50:00Z","v":24046,"vw":101.167416},{"c":101.1,"h":101.2264,"l":100.9766,"n":444,"o":101.2,"t":"2026-10-14T11:55:00Z","v":36103,"vw":101.102213},{"c":101.5,"h":101.52,"l":101.12,"n":548,"o":101.12,"t":"2026-10-14T12:00:00Z","v":47826,"vw":101.356621},{"c":101.5,"h":101.5,"l":101.2948,"n":503,"o":101.4501,"t":"2026-10-14T12:05:00Z","v":50904,"vw":101.398443},{"c":101.51,"h":101.61,"l":101.362,"n":478,"o":101.57,"t":"2026-10-14T12:10:00Z","v":37097,"vw":101.501396},{"c":101.6,"h":101.75,"l":101.47,"n":556,"o":101.54,"t":"2026-10-14T12:15:00Z","v":46675,"vw":101.60234},{"c":101.44,"h":101.6007,"l":101.4,"n":457,"o":101.6,"t":"2026-10-14T12:20:00Z","v":39023,"vw":101.506877},{"c":101.82,"h":101.83,"l":101.4,"n":612,"o":101.425,"t":"2026-10-14T12:25:00Z","v":67874,"vw":101.683515},{"c":100.4,"h":101.91,"l":100.06,"n":2926,"o":101.82,"t":"2026-10-14T12:30:00Z","v":274647,"vw":100.525747},{"c":100.5,"h":100.5,"l":100.13,"n":1409,"o":100.3259,"t":"2026-10-14T12:35:00Z","v":145240,"vw":100.300322},{"c":100.34,"h":100.59,"l":100.1,"n":1265,"o":100.49,"t":"2026-10-14T12:40:00Z","v":120432,"vw":100.281221},{"c":100.3622,"h":100.55,"l":100.27,"n":760,"o":100.4445,"t":"2026-10-14T12:45:00Z","v":71028,"vw":100.440411},{"c":100.2938,"h":100.5,"l":100.1,"n":862,"o":100.42,"t":"2026-10-14T12:50:00Z","v":96967,"vw":100.30315},{"c":99.9562,"h":100.29,"l":99.88,"n":1830,"o":100.29,"t":"2026-10-14T12:55:00Z","v":160025,"vw":100.044792},{"c":99.84,"h":100.18,"l":99.71,"n":1429,"o":99.97,"t":"2026-10-14T13:00:00Z","v":160553,"vw":99.917995},{"c":99.8955,"h":99.95,"l":99.67,"n":1203,"o":99.85,"t":"2026-10-14T13:05:00Z","v":159855,"vw":99.806873},{"c":99.7477,"h":99.98,"l":99.63,"n":1203,"o":99.93,"t":"2026-10-14T13:10:00Z","v":143015,"vw":99.820107},{"c":99.46,"h":99.79,"l":99.3315,"n":1773,"o":99.7638,"t":"2026-10-14T13:15:00Z","v":143459,"vw":99.536255},{"c":99.72,"h":99.76,"l":99.19,"n":1522,"o":99.46,"t":"2026-10-14T13:20:00Z","v":288921,"vw":99.374396},{"c":99.5,"h":99.8,"l":99.43,"n":1503,"o":99.73,"t":"2026-10-14T13:25:00Z","v":142948,"vw":99.597556},{"c":100.4,"h":101.12,"l":99.5,"n":24386,"o":99.5,"t":"2026-10-14T13:30:00Z","v":3443541,"vw":100.289626},{"c":100.65,"h":100.7291,"l":99.85,"n":14637,"o":100.4098,"t":"2026-10-14T13:35:00Z","v":1765983,"vw":100.267258},{"c":100.7301,"h":101.34,"l":100.54,"n":15030,"o":100.65,"t":"2026-10-14T13:40:00Z","v":2036018,"vw":100.968106},{"c":101.19,"h":101.33,"l":100.61,"n":15571,"o":100.75,"t":"2026-10-14T13:45:00Z","v":1781432,"vw":101.055512},{"c":100.995,"h":101.2205,"l":100.55,"n":10765,"o":101.22,"t":"2026-10-14T13:50:00Z","v":1329649,"vw":100.867205},{"c":100.5,"h":101.005,"l":100.44,"n":10087,"o":101,"t":"2026-10-14T13:55:00Z","v":1112346,"vw":100.70882},{"c":100.42,"h":100.71,"l":100.1002,"n":10250,"o":100.5,"t":"2026-10-14T14:00:00Z","v":1318450,"vw":100.410779},{"c":100.297,"h":100.53,"l":100.185,"n":7828,"o":100.4001,"t":"2026-10-14T14:05:00Z","v":849581,"vw":100.365808},{"c":100.325,"h":100.36,"l":99.735,"n":13240,"o":100.285,"t":"2026-10-14T14:10:00Z","v":1546482,"vw":100.031854},{"c":100.305,"h":100.66,"l":100.22,"n":8328,"o":100.33,"t":"2026-10-14T14:15:00Z","v":1063081,"vw":100.464645},{"c":100.565,"h":100.62,"l":99.925,"n":8546,"o":100.29,"t":"2026-10-14T14:20:00Z","v":1005683,"vw":100.20423},{"c":100.055,"h":100.565,"l":99.93,"n":7636,"o":100.565,"t":"2026-10-14T14:25:00Z","v":776493,"vw":100.16333},{"c":99.995,"h":100.11,"l":99.64,"n":11512,"o":100.05,"t":"2026-10-14T14:30:00Z","v":1138635,"vw":99.868963},{"c":100.23,"h":100.29,"l":99.96,"n":9685,"o":100.005,"t":"2026-10-14T14:35:00Z","v":924879,"vw":100.087688},{"c":100.58,"h":100.7,"l":100.02,"n":8347,"o":100.24,"t":"2026-10-14T14:40:00Z","v":947987,"vw":100.465229},{"c":100.558,"h":100.85,"l":100.45,"n":8307,"o":100.6,"t":"2026-10-14T14:45:00Z","v":1007428,"vw":100.677484},{"c":100.49,"h":100.6345,"l":100.25,"n":6163,"o":100.565,"t":"2026-10-14T14:50:00Z","v":704676,"vw":100.430497},{"c":100.6499,"h":100.8321,"l":100.46,"n":6890,"o":100.48,"t":"2026-10-14T14:55:00Z","v":759828,"vw":100.621336},{"c":100.325,"h":100.71,"l":100.21,"n":7102,"o":100.62,"t":"2026-10-14T15:00:00Z","v":798028,"vw":100.434475},{"c":99.9,"h":100.3286,"l":99.76,"n":9884,"o":100.32,"t":"2026-10-14T15:05:00Z","v":1106990,"vw":99.986688},{"c":99.74,"h":99.91,"l":99.62,"n":11070,"o":99.89,"t":"2026-10-14T15:10:00Z","v":1139487,"vw":99.777687},{"c":100.055,"h":100.122,"l":99.72,"n":8062,"o":99.74,"t":"2026-10-14T15:15:00Z","v":835756,"vw":99.962799},{"c":100.0401,"h":100.075,"l":99.81,"n":7437,"o":100.055,"t":"2026-10-14T15:20:00Z","v":672546,"vw":99.937031},{"c":100.01,"h":100.14,"l":99.93,"n":6960,"o":100.045,"t":"2026-10-14T15:25:00Z","v":590266,"vw":100.029043},{"c":99.78,"h":100.085,"l":99.6833,"n":7512,"o":100.02,"t":"2026-10-14T15:30:00Z","v":717452,"vw":99.845132},{"c":99.454,"h":99.85,"l":99.34,"n":11616,"o":99.79,"t":"2026-10-14T15:35:00Z","v":1165140,"vw":99.542254},{"c":99.44,"h":99.52,"l":99.16,"n":9627,"o":99.465,"t":"2026-10-14T15:40:00Z","v":1057915,"vw":99.35131},{"c":99.57,"h":99.7768,"l":99.445,"n":6969,"o":99.445,"t":"2026-10-14T15:45:00Z","v":764476,"vw":99.609206},{"c":99.695,"h":99.76,"l":99.37,"n":8535,"o":99.57,"t":"2026-10-14T15:50:00Z","v":856835,"vw":99.54445},{"c":99.31,"h":99.755,"l":99.26,"n":6758,"o":99.7,"t":"2026-10-14T15:55:00Z","v":628044,"vw":99.415018},{"c":98.95,"h":99.42,"l":98.873,"n":13515,"o":99.3,"t":"2026-10-14T16:00:00Z","v":2332329,"vw":99.055424},{"c":98.87,"h":99.03,"l":98.8,"n":7510,"o":98.9599,"t":"2026-10-14T16:05:00Z","v":678642,"vw":98.89885},{"c":98.425,"h":98.875,"l":98.4,"n":12466,"o":98.86,"t":"2026-10-14T16:10:00Z","v":1128674,"vw":98.604301},{"c":98.965,"h":98.975,"l":98.38,"n":8967,"o":98.425,"t":"2026-10-14T16:15:00Z","v":995484,"vw":98.635266},{"c":98.22,"h":98.97,"l":98.19,"n":10162,"o":98.97,"t":"2026-10-14T16:20:00Z","v":975645,"vw":98.545429},{"c":98.415,"h":98.4899,"l":98.17,"n":11900,"o":98.23,"t":"2026-10-14T16:25:00Z","v":1226115,"vw":98.299173},{"c":98.5686,"h":98.6,"l":98.03,"n":12185,"o":98.41,"t":"2026-10-14T16:30:00Z","v":1159147,"vw":98.332891},{"c":99.2099,"h":99.23,"l":98.49,"n":9406,"o":98.565,"t":"2026-10-14T16:35:00Z","v":1102052,"vw":98.851962},{"c":99.28,"h":99.4,"l":99.17,"n":10423,"o":99.205,"t":"2026-10-14T16:40:00Z","v":1312962,"vw":99.276364},{"c":99.3,"h":99.44,"l":99.16,"n":9598,"o":99.28,"t":"2026-10-14T16:45:00Z","v":1362705,"vw":99.320461},{"c":99.12,"h":99.33,"l":99.06,"n":6022,"o":99.3,"t":"2026-10-14T16:50:00Z","v":730316,"vw":99.167671},{"c":99.59,"h":99.7299,"l":99.11,"n":6502,"o":99.12,"t":"2026-10-14T16:55:00Z","v":814307,"vw":99.445043},{"c":99.15,"h":99.67,"l":99.12,"n":5614,"o":99.5895,"t":"2026-10-14T17:00:00Z","v":688572,"vw":99.433688},{"c":98.9999,"h":99.18,"l":98.9,"n":5413,"o":99.15,"t":"2026-10-14T17:05:00Z","v":568026,"vw":99.069687},{"c":99.035,"h":99.09,"l":98.94,"n":4401,"o":98.981,"t":"2026-10-14T17:10:00Z","v":663754,"vw":99.01075},{"c":99.0787,"h":99.08,"l":98.9101,"n":4614,"o":99.04,"t":"2026-10-14T17:15:00Z","v":407703,"vw":98.991149},{"c":99.01,"h":99.16,"l":98.945,"n":5400,"o":99.075,"t":"2026-10-14T17:20:00Z","v":435375,"vw":99.05821},{"c":98.62,"h":99.02,"l":98.47,"n":8443,"o":99.01,"t":"2026-10-14T17:25:00Z","v":881913,"vw":98.672119},{"c":98.785,"h":98.8,"l":98.575,"n":5075,"o":98.62,"t":"2026-10-14T17:30:00Z","v":533958,"vw":98.720585},{"c":98.43,"h":98.79,"l":98.38,"n":7733,"o":98.78,"t":"2026-10-14T17:35:00Z","v":828030,"vw":98.551427},{"c":98.56,"h":98.6,"l":98.24,"n":7563,"o":98.42,"t":"2026-10-14T17:40:00Z","v":852765,"vw":98.397439},{"c":98.53,"h":98.69,"l":98.4401,"n":6298,"o":98.55,"t":"2026-10-14T17:45:00Z","v":603466,"vw":98.552479},{"c":98.37,"h":98.52,"l":98.21,"n":8529,"o":98.52,"t":"2026-10-14T17:50:00Z","v":901881,"vw":98.3316},{"c":98.42,"h":98.4952,"l":98.31,"n":7100,"o":98.3715,"t":"2026-10-14T17:55:00Z","v":625371,"vw":98.399263},{"c":98.505,"h":98.6247,"l":98.23,"n":9289,"o":98.43,"t":"2026-10-14T18:00:00Z","v":882624,"vw":98.425119},{"c":98.5,"h":98.7329,"l":98.45,"n":7003,"o":98.51,"t":"2026-10-14T18:05:00Z","v":756256,"vw":98.5927},{"c":98.745,"h":98.87,"l":98.38,"n":6144,"o":98.49,"t":"2026-10-14T18:10:00Z","v":671180,"vw":98.62465},{"c":98.81,"h":98.89,"l":98.6901,"n":5345,"o":98.74,"t":"2026-10-14T18:15:00Z","v":510970,"vw":98.775743},{"c":98.775,"h":98.9098,"l":98.66,"n":4745,"o":98.815,"t":"2026-10-14T18:20:00Z","v":516417,"vw":98.761064},{"c":98.655,"h":98.79,"l":98.51,"n":5964,"o":98.78,"t":"2026-10-14T18:25:00Z","v":651912,"vw":98.635724},{"c":98.5492,"h":98.6499,"l":98.471,"n":5371,"o":98.62,"t":"2026-10-14T18:30:00Z","v":583015,"vw":98.534808},{"c":98.33,"h":98.5564,"l":98.32,"n":4971,"o":98.55,"t":"2026-10-14T18:35:00Z","v":486239,"vw":98.430415},{"c":98.225,"h":98.419,"l":98.21,"n":5644,"o":98.325,"t":"2026-10-14T18:40:00Z","v":618061,"vw":98.300993},{"c":98.3599,"h":98.44,"l":98.19,"n":6349,"o":98.225,"t":"2026-10-14T18:45:00Z","v":665269,"vw":98.304954},{"c":98.435,"h":98.45,"l":98.215,"n":6318,"o":98.35,"t":"2026-10-14T18:50:00Z","v":685999,"vw":98.354679},{"c":98.21,"h":98.5,"l":98.21,"n":5893,"o":98.44,"t":"2026-10-14T18:55:00Z","v":682479,"vw":98.356171},{"c":97.74,"h":98.225,"l":97.67,"n":18491,"o":98.215,"t":"2026-10-14T19:00:00Z","v":1626799,"vw":97.982495},{"c":98.06,"h":98.09,"l":97.665,"n":10395,"o":97.75,"t":"2026-10-14T19:05:00Z","v":1248729,"vw":97.880372},{"c":98.185,"h":98.29,"l":97.99,"n":7668,"o":98.05,"t":"2026-10-14T19:10:00Z","v":852068,"vw":98.175982},{"c":98.445,"h":98.45,"l":97.9,"n":8536,"o":98.18,"t":"2026-10-14T19:15:00Z","v":1063459,"vw":98.142885},{"c":98.545,"h":98.6499,"l":98.36,"n":7462,"o":98.45,"t":"2026-10-14T19:20:00Z","v":833147,"vw":98.483828},{"c":98.565,"h":98.58,"l":98.23,"n":9115,"o":98.5401,"t":"2026-10-14T19:25:00Z","v":1107330,"vw":98.418869},{"c":98.95,"h":98.98,"l":98.3203,"n":11839,"o":98.5603,"t":"2026-10-14T19:30:00Z","v":1296353,"vw":98.741304},{"c":98.67,"h":99.07,"l":98.54,"n":11481,"o":98.95,"t":"2026-10-14T19:35:00Z","v":1304582,"vw":98.777809},{"c":98.765,"h":98.92,"l":98.63,"n":10255,"o":98.6699,"t":"2026-10-14T19:40:00Z","v":1073494,"vw":98.80095},{"c":98.75,"h":98.795,"l":98.4413,"n":11382,"o":98.77,"t":"2026-10-14T19:45:00Z","v":1184843,"vw":98.597925},{"c":98.73,"h":98.88,"l":98.52,"n":22680,"o":98.75,"t":"2026-10-14T19:50:00Z","v":2106736,"vw":98.706714},{"c":98.11,"h":98.72,"l":98,"n":45294,"o":98.72,"t":"2026-10-14T19:55:00Z","v":5008644,"vw":98.16645},{"c":98.12,"h":98.25,"l":98,"n":1041,"o":98,"t":"2026-10-14T20:00:00Z","v":16162348,"vw":98.120096},{"c":97.9392,"h":98.193,"l":97.8,"n":942,"o":98.1862,"t":"2026-10-14T20:05:00Z","v":107799,"vw":97.939394},{"c":97.92,"h":97.99,"l":97.86,"n":485,"o":97.88,"t":"2026-10-14T20:10:00Z","v":36890,"vw":97.928185},{"c":97.956,"h":97.99,"l":97.86,"n":350,"o":97.9,"t":"2026-10-14T20:15:00Z","v":30564,"vw":97.965174},{"c":97.85,"h":98.02,"l":97.76,"n":710,"o":97.948,"t":"2026-10-14T20:20:00Z","v":116413,"vw":97.879411},{"c":97.7228,"h":97.85,"l":97.6,"n":733,"o":97.85,"t":"2026-10-14T20:25:00Z","v":50042,"vw":97.723437},{"c":97.95,"h":98.12,"l":97.75,"n":366,"o":97.75,"t":"2026-10-14T20:30:00Z","v":31277,"vw":97.936791},{"c":97.8839,"h":97.99,"l":97.82,"n":225,"o":97.93,"t":"2026-10-14T20:35:00Z","v":14493,"vw":97.88683},{"c":97.82,"h":97.91,"l":97.8,"n":281,"o":97.8853,"t":"2026-10-14T20:40:00Z","v":17609,"vw":97.872474},{"c":97.54,"h":97.8231,"l":97.54,"n":718,"o":97.79,"t":"2026-10-14T20:45:00Z","v":103126,"vw":97.686506},{"c":97.348,"h":97.6,"l":97.2713,"n":1355,"o":97.55,"t":"2026-10-14T20:50:00Z","v":94336,"vw":97.419012},{"c":97.79,"h":97.85,"l":97.31,"n":1190,"o":97.3738,"t":"2026-10-14T20:55:00Z","v":124903,"vw":97.601223},{"c":97.65,"h":97.8,"l":97.5542,"n":464,"o":97.8,"t":"2026-10-14T21:00:00Z","v":35525,"vw":97.673589},{"c":97.7,"h":97.75,"l":97.65,"n":272,"o":97.7,"t":"2026-10-14T21:05:00Z","v":14323,"vw":97.707688},{"c":97.74,"h":97.75,"l":97.57,"n":330,"o":97.69,"t":"2026-10-14T21:10:00Z","v":41439,"vw":97.711824},{"c":97.6,"h":97.7,"l":97.52,"n":352,"o":97.6493,"t":"2026-10-14T21:15:00Z","v":22222,"vw":97.608393},{"c":97.5,"h":97.6141,"l":97.5,"n":318,"o":97.6,"t":"2026-10-14T21:20:00Z","v":17859,"vw":97.573555},{"c":97.56,"h":97.59,"l":97.45,"n":319,"o":97.57,"t":"2026-10-14T21:25:00Z","v":28349,"vw":97.533424},{"c":97.5108,"h":97.74,"l":97.51,"n":206,"o":97.6,"t":"2026-10-14T21:30:00Z","v":9598,"vw":97.615405},{"c":97.53,"h":97.59,"l":97.51,"n":337,"o":97.511,"t":"2026-10-14T21:35:00Z","v":21538,"vw":97.540261},{"c":97.514,"h":97.59,"l":97.5,"n":282,"o":97.52,"t":"2026-10-14T21:40:00Z","v":19103,"vw":97.517436},{"c":97.42,"h":97.5476,"l":97.41,"n":461,"o":97.5168,"t":"2026-10-14T21:45:00Z","v":23085,"vw":97.45422},{"c":97.39,"h":97.4489,"l":97.29,"n":541,"o":97.42,"t":"2026-10-14T21:50:00Z","v":38347,"vw":97.350113},{"c":97.5423,"h":97.6,"l":97.38,"n":394,"o":97.44,"t":"2026-10-14T21:55:00Z","v":38989,"vw":97.523426},{"c":97.39,"h":97.6615,"l":97.3185,"n":489,"o":97.56,"t":"2026-10-14T22:00:00Z","v":35288,"vw":97.513467},{"c":96.89,"h":97.4,"l":96.82,"n":1846,"o":97.4,"t":"2026-10-14T22:05:00Z","v":71664,"vw":97.10119},{"c":96.8814,"h":96.99,"l":96.52,"n":1402,"o":96.8793,"t":"2026-10-14T22:10:00Z","v":111415,"vw":96.690145},{"c":96.48,"h":96.95,"l":96.48,"n":1161,"o":96.7886,"t":"2026-10-14T22:15:00Z","v":103685,"vw":96.671096},{"c":96.67,"h":96.8176,"l":96.44,"n":867,"o":96.576,"t":"2026-10-14T22:20:00Z","v":78481,"vw":96.620311},{"c":96.92,"h":97.1099,"l":96.58,"n":682,"o":96.6,"t":"2026-10-14T22:25:00Z","v":55798,"vw":96.874274},{"c":96.42,"h":96.8876,"l":96.4101,"n":679,"o":96.82,"t":"2026-10-14T22:30:00Z","v":41655,"vw":96.628409},{"c":96.35,"h":96.59,"l":96.31,"n":914,"o":96.439,"t":"2026-10-14T22:35:00Z","v":64607,"vw":96.398628},{"c":96.4245,"h":96.443,"l":96.12,"n":1066,"o":96.35,"t":"2026-10-14T22:40:00Z","v":90353,"vw":96.280262},{"c":96.6444,"h":96.6506,"l":96.2026,"n":621,"o":96.34,"t":"2026-10-14T22:45:00Z","v":49618,"vw":96.448367},{"c":96.57,"h":96.78,"l":96.5,"n":431,"o":96.5064,"t":"2026-10-14T22:50:00Z","v":42052,"vw":96.638809},{"c":96.569,"h":96.69,"l":96.5142,"n":573,"o":96.5142,"t":"2026-10-14T22:55:00Z","v":29833,"vw":96.589718},{"c":96.7471,"h":96.79,"l":96.5,"n":447,"o":96.57,"t":"2026-10-14T23:00:00Z","v":30533,"vw":96.649719},{"c":96.5,"h":96.74,"l":96.4112,"n":510,"o":96.7026,"t":"2026-10-14T23:05:00Z","v":24162,"vw":96.539588},{"c":96.31,"h":96.54,"l":96.25,"n":495,"o":96.4,"t":"2026-10-14T23:10:00Z","v":33786,"vw":96.372984},{"c":96.1,"h":96.31,"l":96,"n":1632,"o":96.3043,"t":"2026-10-14T23:15:00Z","v":77575,"vw":96.121695},{"c":96.25,"h":96.2637,"l":96,"n":761,"o":96.1,"t":"2026-10-14T23:20:00Z","v":36591,"vw":96.100222},{"c":96.0138,"h":96.2838,"l":96.01,"n":517,"o":96.2838,"t":"2026-10-14T23:25:00Z","v":27213,"vw":96.160172},{"c":95.89,"h":96.01,"l":95.79,"n":882,"o":96.01,"t":"2026-10-14T23:30:00Z","v":64627,"vw":95.905012},{"c":95.8,"h":95.9941,"l":95.78,"n":400,"o":95.8586,"t":"2026-10-14T23:35:00Z","v":34768,"vw":95.860775},{"c":95.62,"h":95.8345,"l":95.42,"n":1064,"o":95.78,"t":"2026-10-14T23:40:00Z","v":103344,"vw":95.583152},{"c":95.6,"h":95.75,"l":95.45,"n":671,"o":95.6638,"t":"2026-10-14T23:45:00Z","v":50208,"vw":95.654428},{"c":95.6,"h":95.72,"l":95.45,"n":592,"o":95.65,"t":"2026-10-14T23:50:00Z","v":43716,"vw":95.581062},{"c":95.79,"h":95.79,"l":95.5102,"n":565,"o":95.5374,"t":"2026-10-14T23:55:00Z","v":59007,"vw":95.684708},{"c":94.62,"h":96.42,"l":94.6,"n":22293,"o":95.25,"t":"2026-10-15T08:00:00Z","v":939404,"vw":95.40778},{"c":94.68,"h":96.32,"l":94.55,"n":1156,"o":94.6,"t":"2026-10-15T08:05:00Z","v":72233,"vw":94.854021},{"c":94.75,"h":94.85,"l":94.54,"n":905,"o":94.66,"t":"2026-10-15T08:10:00Z","v":52268,"vw":94.641142},{"c":94.39,"h":94.71,"l":94.25,"n":1227,"o":94.7,"t":"2026-10-15T08:15:00Z","v":85315,"vw":94.410754},{"c":94.5134,"h":94.6197,"l":94.31,"n":1043,"o":94.35,"t":"2026-10-15T08:20:00Z","v":59400,"vw":94.434143},{"c":94.54,"h":94.82,"l":94.5,"n":713,"o":94.65,"t":"2026-10-15T08:25:00Z","v":50393,"vw":94.631562},{"c":94.65,"h":94.75,"l":94.45,"n":612,"o":94.54,"t":"2026-10-15T08:30:00Z","v":35701,"vw":94.616648},{"c":94.71,"h":95.12,"l":94.55,"n":727,"o":94.65,"t":"2026-10-15T08:35:00Z","v":69139,"vw":94.883342},{"c":94.7,"h":94.84,"l":94.7,"n":308,"o":94.74,"t":"2026-10-15T08:40:00Z","v":13007,"vw":94.752784},{"c":95.05,"h":95.6,"l":94.7,"n":551,"o":94.72,"t":"2026-10-15T08:45:00Z","v":44867,"vw":95.021485},{"c":95.52,"h":95.6,"l":95.01,"n":678,"o":95.1,"t":"2026-10-15T08:50:00Z","v":92525,"vw":95.261093},{"c":95.45,"h":95.56,"l":95.344,"n":504,"o":95.46,"t":"2026-10-15T08:55:00Z","v":35085,"vw":95.439003},{"c":95.5,"h":95.66,"l":95.28,"n":576,"o":95.46,"t":"2026-10-15T09:00:00Z","v":32537,"vw":95.465953},{"c":95.65,"h":95.65,"l":95.18,"n":361,"o":95.32,"t":"2026-10-15T09:05:00Z","v":27642,"vw":95.410437},{"c":95.85,"h":95.88,"l":95.62,"n":621,"o":95.65,"t":"2026-10-15T09:10:00Z","v":53982,"vw":95.725997},{"c":95.564,"h":95.86,"l":95.4,"n":383,"o":95.86,"t":"2026-10-15T09:15:00Z","v":33530,"vw":95.658581},{"c":95.02,"h":95.55,"l":94.9,"n":1425,"o":95.55,"t":"2026-10-15T09:20:00Z","v":101203,"vw":95.090854},{"c":95.05,"h":95.3,"l":95.05,"n":263,"o":95.13,"t":"2026-10-15T09:25:00Z","v":20878,"vw":95.151252},{"c":95.13,"h":95.2,"l":95.05,"n":201,"o":95.06,"t":"2026-10-15T09:30:00Z","v":18674,"vw":95.127278},{"c":94.96,"h":95.3,"l":94.96,"n":422,"o":95.14,"t":"2026-10-15T09:35:00Z","v":26333,"vw":95.140528},{"c":95,"h":95.2,"l":95,"n":225,"o":95,"t":"2026-10-15T09:40:00Z","v":19619,"vw":95.126818},{"c":94.99,"h":95.06,"l":94.9,"n":254,"o":95.02,"t":"2026-10-15T09:45:00Z","v":18745,"vw":94.979747},{"c":95.14,"h":95.164,"l":94.96,"n":261,"o":94.99,"t":"2026-10-15T09:50:00Z","v":12178,"vw":95.063608},{"c":95.09,"h":95.12,"l":95,"n":161,"o":95.06,"t":"2026-10-15T09:55:00Z","v":14476,"vw":95.067636},{"c":94.85,"h":95.1,"l":94.85,"n":282,"o":95.0835,"t":"2026-10-15T10:00:00Z","v":15293,"vw":95.019729},{"c":94.86,"h":94.88,"l":94.75,"n":251,"o":94.85,"t":"2026-10-15T10:05:00Z","v":15519,"vw":94.825945},{"c":94.91,"h":95.02,"l":94.86,"n":316,"o":94.87,"t":"2026-10-15T10:10:00Z","v":18406,"vw":94.963734},{"c":95.01,"h":95.17,"l":94.9,"n":434,"o":94.9,"t":"2026-10-15T10:15:00Z","v":46239,"vw":95.031466},{"c":94.91,"h":94.99,"l":94.62,"n":614,"o":94.95,"t":"2026-10-15T10:20:00Z","v":38598,"vw":94.785685},{"c":94.79,"h":94.9,"l":94.79,"n":151,"o":94.84,"t":"2026-10-15T10:25:00Z","v":5905,"vw":94.859591},{"c":94.85,"h":94.85,"l":94.75,"n":174,"o":94.81,"t":"2026-10-15T10:30:00Z","v":9862,"vw":94.787933},{"c":94.59,"h":94.7,"l":94.56,"n":413,"o":94.6832,"t":"2026-10-15T10:35:00Z","v":25266,"vw":94.619692},{"c":94.1757,"h":94.61,"l":94.14,"n":909,"o":94.56,"t":"2026-10-15T10:40:00Z","v":50594,"vw":94.424896},{"c":94.2,"h":94.25,"l":94.1,"n":497,"o":94.18,"t":"2026-10-15T10:45:00Z","v":45795,"vw":94.177219},{"c":94.15,"h":94.2,"l":93.89,"n":1464,"o":94.19,"t":"2026-10-15T10:50:00Z","v":110389,"vw":94.027068},{"c":93.95,"h":94.1926,"l":93.9007,"n":552,"o":94.15,"t":"2026-10-15T10:55:00Z","v":42858,"vw":93.993282},{"c":93.61,"h":94,"l":93.61,"n":2183,"o":93.99,"t":"2026-10-15T11:00:00Z","v":208085,"vw":93.750187},{"c":93.8,"h":93.85,"l":93.3,"n":1424,"o":93.6,"t":"2026-10-15T11:05:00Z","v":155669,"vw":93.569883},{"c":93.88,"h":94.1,"l":93.67,"n":1127,"o":93.76,"t":"2026-10-15T11:10:00Z","v":109342,"vw":93.88773},{"c":94.12,"h":94.14,"l":93.83,"n":1033,"o":93.87,"t":"2026-10-15T11:15:00Z","v":93891,"vw":93.989069},{"c":94.3361,"h":94.38,"l":94.09,"n":1005,"o":94.13,"t":"2026-10-15T11:20:00Z","v":87784,"vw":94.20092},{"c":94.35,"h":94.49,"l":94.1592,"n":631,"o":94.26,"t":"2026-10-15T11:25:00Z","v":60993,"vw":94.331469},{"c":94.52,"h":94.7,"l":94.15,"n":1077,"o":94.4,"t":"2026-10-15T11:30:00Z","v":83539,"vw":94.466422},{"c":94.883,"h":94.93,"l":94.4,"n":1051,"o":94.54,"t":"2026-10-15T11:35:00Z","v":85249,"vw":94.682734},{"c":94.7,"h":94.875,"l":94.55,"n":652,"o":94.79,"t":"2026-10-15T11:40:00Z","v":44438,"vw":94.740287},{"c":94.6999,"h":94.88,"l":94.62,"n":578,"o":94.7,"t":"2026-10-15T11:45:00Z","v":82367,"vw":94.788715},{"c":94.8,"h":94.8,"l":94.586,"n":456,"o":94.7,"t":"2026-10-15T11:50:00Z","v":40142,"vw":94.680992},{"c":94.4958,"h":94.69,"l":94.45,"n":527,"o":94.69,"t":"2026-10-15T11:55:00Z","v":45238,"vw":94.556661},{"c":94.4121,"h":94.5614,"l":94.35,"n":545,"o":94.5,"t":"2026-10-15T12:00:00Z","v":57895,"vw":94.441619},{"c":94.3888,"h":94.53,"l":94.35,"n":541,"o":94.45,"t":"2026-10-15T12:05:00Z","v":68612,"vw":94.447434},{"c":94.4,"h":94.49,"l":94.16,"n":529,"o":94.35,"t":"2026-10-15T12:10:00Z","v":41733,"vw":94.301689},{"c":94.4434,"h":94.58,"l":94.27,"n":536,"o":94.43,"t":"2026-10-15T12:15:00Z","v":62745,"vw":94.397624},{"c":94.59,"h":94.59,"l":94.1535,"n":664,"o":94.3,"t":"2026-10-15T12:20:00Z","v":64630,"vw":94.234566},{"c":94.73,"h":94.75,"l":94.36,"n":907,"o":94.64,"t":"2026-10-15T12:25:00Z","v":91047,"vw":94.598285},{"c":94.21,"h":94.6383,"l":93.7,"n":1985,"o":94.6383,"t":"2026-10-15T12:30:00Z","v":163209,"vw":94.062435},{"c":94.5039,"h":94.5737,"l":93.8776,"n":978,"o":94.2981,"t":"2026-10-15T12:35:00Z","v":82683,"vw":94.219574},{"c":94.4172,"h":94.71,"l":94.29,"n":953,"o":94.53,"t":"2026-10-15T12:40:00Z","v":106685,"vw":94.542574},{"c":94.2875,"h":94.73,"l":94.275,"n":736,"o":94.45,"t":"2026-10-15T12:45:00Z","v":77678,"vw":94.565759},{"c":94.3,"h":94.48,"l":94.1596,"n":715,"o":94.3,"t":"2026-10-15T12:50:00Z","v":49659,"vw":94.298419},{"c":94.03,"h":94.3,"l":94,"n":712,"o":94.28,"t":"2026-10-15T12:55:00Z","v":44165,"vw":94.148094},{"c":94.23,"h":94.38,"l":94.02,"n":607,"o":94.0246,"t":"2026-10-15T13:00:00Z","v":58391,"vw":94.232231},{"c":94.01,"h":94.34,"l":93.99,"n":929,"o":94.2399,"t":"2026-10-15T13:05:00Z","v":61313,"vw":94.104659},{"c":94.1,"h":94.14,"l":93.92,"n":865,"o":94,"t":"2026-10-15T13:10:00Z","v":141952,"vw":94.061343},{"c":94.02,"h":94.21,"l":94.01,"n":617,"o":94.1,"t":"2026-10-15T13:15:00Z","v":49212,"vw":94.10771},{"c":93.98,"h":94.16,"l":93.85,"n":883,"o":94.09,"t":"2026-10-15T13:20:00Z","v":53351,"vw":94.030894},{"c":93.6,"h":94.06,"l":93.4,"n":2447,"o":93.96,"t":"2026-10-15T13:25:00Z","v":207781,"vw":93.731406},{"c":92.495,"h":93.86,"l":92.18,"n":71654,"o":93.6,"t":"2026-10-15T13:30:00Z","v":7993180,"vw":92.955973},{"c":93.205,"h":93.28,"l":92.08,"n":38917,"o":92.49,"t":"2026-10-15T13:35:00Z","v":4361756,"vw":92.503281},{"c":93.53,"h":93.75,"l":92.45,"n":32894,"o":93.21,"t":"2026-10-15T13:40:00Z","v":3727896,"vw":93.205055},{"c":91.94,"h":93.77,"l":91.84,"n":35761,"o":93.53,"t":"2026-10-15T13:45:00Z","v":3828575,"vw":92.638603},{"c":90.3,"h":92.18,"l":90.29,"n":43225,"o":91.94,"t":"2026-10-15T13:50:00Z","v":5127812,"vw":91.173578},{"c":91.01,"h":91.08,"l":90.02,"n":36744,"o":90.31,"t":"2026-10-15T13:55:00Z","v":4403570,"vw":90.418293},{"c":91.9,"h":92.02,"l":90.97,"n":28346,"o":91.02,"t":"2026-10-15T14:00:00Z","v":3271261,"vw":91.501571},{"c":92.565,"h":92.565,"l":91.65,"n":24458,"o":91.89,"t":"2026-10-15T14:05:00Z","v":3092464,"vw":92.163856},{"c":91.61,"h":92.9578,"l":91.5,"n":26889,"o":92.56,"t":"2026-10-15T14:10:00Z","v":3354038,"vw":92.335182},{"c":92.36,"h":92.38,"l":91.56,"n":16996,"o":91.615,"t":"2026-10-15T14:15:00Z","v":2065246,"vw":91.888872},{"c":92.485,"h":92.93,"l":92.05,"n":21960,"o":92.34,"t":"2026-10-15T14:20:00Z","v":2355773,"vw":92.52549},{"c":92.14,"h":92.66,"l":92.11,"n":15749,"o":92.49,"t":"2026-10-15T14:25:00Z","v":1430166,"vw":92.337039},{"c":92.1,"h":92.21,"l":91.61,"n":20928,"o":92.14,"t":"2026-10-15T14:30:00Z","v":1888553,"vw":91.856344},{"c":92.46,"h":92.48,"l":91.6555,"n":15998,"o":92.11,"t":"2026-10-15T14:35:00Z","v":1506481,"vw":92.007266},{"c":93.195,"h":93.2,"l":92.32,"n":20143,"o":92.465,"t":"2026-10-15T14:40:00Z","v":2083298,"vw":92.862247},{"c":93.225,"h":93.64,"l":93.15,"n":20964,"o":93.195,"t":"2026-10-15T14:45:00Z","v":2028696,"vw":93.381112},{"c":92.845,"h":93.24,"l":92.63,"n":17468,"o":93.21,"t":"2026-10-15T14:50:00Z","v":1596069,"vw":92.952771},{"c":93.32,"h":93.41,"l":92.73,"n":18372,"o":92.84,"t":"2026-10-15T14:55:00Z","v":1667149,"vw":93.064129},{"c":93.4,"h":93.4029,"l":92.68,"n":19397,"o":93.33,"t":"2026-10-15T15:00:00Z","v":1902943,"vw":93.041813},{"c":93.455,"h":93.59,"l":92.8,"n":20454,"o":93.39,"t":"2026-10-15T15:05:00Z","v":1812724,"vw":93.267537},{"c":94.105,"h":94.125,"l":93.1705,"n":18334,"o":93.45,"t":"2026-10-15T15:10:00Z","v":1694390,"vw":93.72297},{"c":94.3772,"h":94.5,"l":93.99,"n":19296,"o":94.11,"t":"2026-10-15T15:15:00Z","v":1998927,"vw":94.249427},{"c":94.28,"h":94.46,"l":94.01,"n":14141,"o":94.36,"t":"2026-10-15T15:20:00Z","v":1142055,"vw":94.248636},{"c":94.06,"h":94.38,"l":93.93,"n":14072,"o":94.28,"t":"2026-10-15T15:25:00Z","v":1184822,"vw":94.100062},{"c":93.95,"h":94.14,"l":93.66,"n":13230,"o":94.07,"t":"2026-10-15T15:30:00Z","v":1100022,"vw":93.895216},{"c":93.97,"h":94.37,"l":93.8815,"n":11752,"o":93.95,"t":"2026-10-15T15:35:00Z","v":1098361,"vw":94.130533},{"c":93.97,"h":94.259,"l":93.93,"n":9429,"o":93.98,"t":"2026-10-15T15:40:00Z","v":666421,"vw":94.086916},{"c":94.325,"h":94.42,"l":93.82,"n":10661,"o":93.97,"t":"2026-10-15T15:45:00Z","v":894640,"vw":94.108503},{"c":94.25,"h":94.55,"l":94.1,"n":12185,"o":94.32,"t":"2026-10-15T15:50:00Z","v":1097666,"vw":94.378828},{"c":94.7923,"h":94.9,"l":94.15,"n":12902,"o":94.265,"t":"2026-10-15T15:55:00Z","v":1301539,"vw":94.60267},{"c":94.45,"h":95.085,"l":94.435,"n":14038,"o":94.79,"t":"2026-10-15T16:00:00Z","v":1252199,"vw":94.830175},{"c":94.525,"h":94.77,"l":94.345,"n":10226,"o":94.44,"t":"2026-10-15T16:05:00Z","v":900719,"vw":94.554826},{"c":94.33,"h":94.595,"l":94.255,"n":10105,"o":94.53,"t":"2026-10-15T16:10:00Z","v":1083773,"vw":94.404226},{"c":94.19,"h":94.39,"l":94.1,"n":8919,"o":94.335,"t":"2026-10-15T16:15:00Z","v":792345,"vw":94.225958},{"c":93.9623,"h":94.2699,"l":93.91,"n":10977,"o":94.18,"t":"2026-10-15T16:20:00Z","v":958896,"vw":94.081648},{"c":93.81,"h":94.02,"l":93.69,"n":9671,"o":93.965,"t":"2026-10-15T16:25:00Z","v":795845,"vw":93.788429},{"c":93.915,"h":93.92,"l":93.5699,"n":10132,"o":93.81,"t":"2026-10-15T16:30:00Z","v":831036,"vw":93.700154},{"c":93.8707,"h":94.21,"l":93.85,"n":9093,"o":93.915,"t":"2026-10-15T16:35:00Z","v":832146,"vw":94.003593},{"c":94.065,"h":94.07,"l":93.73,"n":8029,"o":93.87,"t":"2026-10-15T16:40:00Z","v":592663,"vw":93.831307},{"c":93.9599,"h":94.2,"l":93.915,"n":7981,"o":94.065,"t":"2026-10-15T16:45:00Z","v":679424,"vw":94.041978},{"c":93.91,"h":93.93,"l":93.6646,"n":7710,"o":93.93,"t":"2026-10-15T16:50:00Z","v":620053,"vw":93.78818},{"c":93.895,"h":93.9399,"l":93.825,"n":1672,"o":93.91,"t":"2026-10-15T16:55:00Z","v":100590,"vw":93.87473},{"c":93.56,"h":93.905,"l":93.53,"n":6070,"o":93.83,"t":"2026-10-15T18:10:00Z","v":487246,"vw":93.671669},{"c":93.75,"h":93.79,"l":93.48,"n":8952,"o":93.575,"t":"2026-10-15T18:15:00Z","v":804308,"vw":93.637615},{"c":93.7739,"h":93.84,"l":93.62,"n":7150,"o":93.745,"t":"2026-10-15T18:20:00Z","v":598165,"vw":93.724087},{"c":93.91,"h":93.935,"l":93.6185,"n":8239,"o":93.78,"t":"2026-10-15T18:25:00Z","v":664490,"vw":93.779147},{"c":93.87,"h":93.98,"l":93.78,"n":7231,"o":93.91,"t":"2026-10-15T18:30:00Z","v":624598,"vw":93.86368},{"c":93.935,"h":93.995,"l":93.84,"n":6762,"o":93.875,"t":"2026-10-15T18:35:00Z","v":541188,"vw":93.923717},{"c":94.0199,"h":94.09,"l":93.835,"n":7856,"o":93.94,"t":"2026-10-15T18:40:00Z","v":727946,"vw":93.959951},{"c":94.005,"h":94.09,"l":93.85,"n":6883,"o":94.015,"t":"2026-10-15T18:45:00Z","v":575808,"vw":93.992387},{"c":94.1899,"h":94.19,"l":93.9615,"n":7435,"o":94,"t":"2026-10-15T18:50:00Z","v":528983,"vw":94.039738},{"c":94.455,"h":94.5,"l":94.14,"n":8116,"o":94.185,"t":"2026-10-15T18:55:00Z","v":827253,"vw":94.306422},{"c":94.875,"h":94.9,"l":94.4101,"n":9818,"o":94.46,"t":"2026-10-15T19:00:00Z","v":1001488,"vw":94.71658},{"c":95.205,"h":95.23,"l":94.8331,"n":11999,"o":94.87,"t":"2026-10-15T19:05:00Z","v":3521540,"vw":95.080071},{"c":95.58,"h":95.68,"l":95.18,"n":11540,"o":95.205,"t":"2026-10-15T19:10:00Z","v":1463640,"vw":95.458957},{"c":96.0999,"h":96.16,"l":95.58,"n":12718,"o":95.59,"t":"2026-10-15T19:15:00Z","v":1486184,"vw":95.926302},{"c":95.95,"h":96.3,"l":95.85,"n":14499,"o":96.0999,"t":"2026-10-15T19:20:00Z","v":1632507,"vw":96.056716},{"c":95.92,"h":96.24,"l":95.86,"n":11456,"o":95.94,"t":"2026-10-15T19:25:00Z","v":1235759,"vw":96.028464},{"c":96.18,"h":96.37,"l":95.75,"n":13648,"o":95.91,"t":"2026-10-15T19:30:00Z","v":1304926,"vw":96.106399},{"c":96.73,"h":96.83,"l":96.16,"n":15862,"o":96.1701,"t":"2026-10-15T19:35:00Z","v":1611969,"vw":96.597422},{"c":96.38,"h":96.87,"l":96.35,"n":15888,"o":96.72,"t":"2026-10-15T19:40:00Z","v":1658223,"vw":96.648839},{"c":96.2724,"h":96.753,"l":96.175,"n":17734,"o":96.39,"t":"2026-10-15T19:45:00Z","v":1718592,"vw":96.521345},{"c":95.59,"h":96.29,"l":95.58,"n":32721,"o":96.27,"t":"2026-10-15T19:50:00Z","v":3452544,"vw":95.998534},{"c":95.3,"h":95.58,"l":94.96,"n":56975,"o":95.58,"t":"2026-10-15T19:55:00Z","v":7241829,"vw":95.356296},{"c":95.44,"h":95.59,"l":95.22,"n":1535,"o":95.3,"t":"2026-10-15T20:00:00Z","v":15231232,"vw":95.3702},{"c":95.3823,"h":95.56,"l":95.36,"n":662,"o":95.4301,"t":"2026-10-15T20:05:00Z","v":109857,"vw":95.436217},{"c":95.47,"h":95.55,"l":95.3237,"n":794,"o":95.39,"t":"2026-10-15T20:10:00Z","v":99341,"vw":95.448001},{"c":95.45,"h":95.56,"l":95.4,"n":470,"o":95.52,"t":"2026-10-15T20:15:00Z","v":53712,"vw":95.474382},{"c":95.5,"h":95.55,"l":95.4,"n":415,"o":95.45,"t":"2026-10-15T20:20:00Z","v":93816,"vw":95.429525},{"c":95.5,"h":95.53,"l":95.48,"n":320,"o":95.52,"t":"2026-10-15T20:25:00Z","v":18171,"vw":95.501214},{"c":95.84,"h":95.84,"l":95.4964,"n":573,"o":95.4964,"t":"2026-10-15T20:30:00Z","v":46259,"vw":95.683916}],"history":[{"c":23.44,"h":23.77,"l":23.2701,"n":173027,"o":23.58,"t":"2024-10-14T04:00:00Z","v":35403646,"vw":23.445568},{"c":22.66,"h":23.72,"l":22.47,"n":278014,"o":23.41,"t":"2024-10-15T04:00:00Z","v":68900556,"vw":22.817307},{"c":22.31,"h":22.54,"l":21.74,"n":278317,"o":22.38,"t":"2024-10-16T04:00:00Z","v":62151767,"vw":22.167835},{"c":22.44,"h":22.82,"l":22.4,"n":187792,"o":22.72,"t":"2024-10-17T04:00:00Z","v":43807577,"vw":22.557313},{"c":22.77,"h":22.82,"l":22.5,"n":143103,"o":22.61,"t":"2024-10-18T04:00:00Z","v":39971695,"vw":22.692763},{"c":22.84,"h":22.88,"l":22.25,"n":152584,"o":22.61,"t":"2024-10-21T04:00:00Z","v":39726985,"vw":22.62957},{"c":22.4,"h":22.82,"l":22.17,"n":169766,"o":22.73,"t":"2024-10-22T04:00:00Z","v":50160378,"vw":22.38701},{"c":21.98,"h":22.425,"l":21.575,"n":187094,"o":22.3,"t":"2024-10-23T04:00:00Z","v":45799051,"vw":21.9836},{"c":22.34,"h":22.365,"l":21.97,"n":158477,"o":22.09,"t":"2024-10-24T04:00:00Z","v":40554417,"vw":22.183302},{"c":22.68,"h":23.3399,"l":22.41,"n":223260,"o":22.42,"t":"2024-10-25T04:00:00Z","v":67502984,"vw":22.915373},{"c":22.92,"h":23.27,"l":22.56,"n":167996,"o":22.67,"t":"2024-10-28T04:00:00Z","v":41914966,"vw":23.015865},{"c":22.9,"h":23.14,"l":22.41,"n":204793,"o":22.87,"t":"2024-10-29T04:00:00Z","v":83422242,"vw":22.86448},{"c":22.3,"h":22.93,"l":22.26,"n":209505,"o":22.415,"t":"2024-10-30T04:00:00Z","v":50941231,"vw":22.468845},{"c":21.52,"h":22.25,"l":21.47,"n":401246,"o":22.15,"t":"2024-10-31T04:00:00Z","v":112485547,"vw":21.644844},{"c":23.2,"h":23.58,"l":21.91,"n":553944,"o":23,"t":"2024-11-01T04:00:00Z","v":173471115,"vw":22.984615},{"c":22.52,"h":23,"l":22,"n":334305,"o":22.96,"t":"2024-11-04T05:00:00Z","v":84616300,"vw":22.493688},{"c":23.32,"h":23.58,"l":22.4,"n":231802,"o":22.58,"t":"2024-11-05T05:00:00Z","v":59153326,"vw":23.208079},{"c":25.05,"h":25.12,"l":24.05,"n":465893,"o":24.3,"t":"2024-11-06T05:00:00Z","v":116760537,"vw":24.683012},{"c":26.23,"h":26.3799,"l":25.19,"n":380822,"o":25.43,"t":"2024-11-07T05:00:00Z","v":101489302,"vw":26.021652},{"c":26.2,"h":26.43,"l":25.83,"n":299944,"o":26,"t":"2024-11-08T05:00:00Z","v":76427983,"vw":26.157877},{"c":25.05,"h":26.2863,"l":24.83,"n":300795,"o":25.96,"t":"2024-11-11T05:00:00Z","v":80185321,"vw":25.287641},{"c":24.16,"h":24.96,"l":23.89,"n":243519,"o":24.66,"t":"2024-11-12T05:00:00Z","v":62539733,"vw":24.223399},{"c":24.92,"h":25.14,"l":24.02,"n":225150,"o":24.06,"t":"2024-11-13T05:00:00Z","v":58201972,"vw":24.719611},{"c":25.03,"h":25.61,"l":24.9346,"n":200279,"o":25.12,"t":"2024-11-14T05:00:00Z","v":49252121,"vw":25.17102},{"c":24.35,"h":24.82,"l":24.23,"n":194672,"o":24.81,"t":"2024-11-15T05:00:00Z","v":55104875,"vw":24.455797},{"c":24.84,"h":25.02,"l":24.16,"n":196020,"o":24.33,"t":"2024-11-18T05:00:00Z","v":59675107,"vw":24.627026},{"c":24.2,"h":24.54,"l":24.095,"n":158962,"o":24.5,"t":"2024-11-19T05:00:00Z","v":61190859,"vw":24.218966},{"c":24.01,"h":24.21,"l":23.55,"n":192986,"o":24.07,"t":"2024-11-20T05:00:00Z","v":50144186,"vw":23.864321},{"c":24.44,"h":24.77,"l":23.83,"n":205199,"o":24.08,"t":"2024-11-21T05:00:00Z","v":58928410,"vw":24.402394},{"c":24.5,"h":24.68,"l":24.14,"n":141559,"o":24.35,"t":"2024-11-22T05:00:00Z","v":36784715,"vw":24.47479},{"c":24.87,"h":25.565,"l":24.76,"n":302270,"o":25.04,"t":"2024-11-25T05:00:00Z","v":91128387,"vw":25.065934},{"c":24.05,"h":24.985,"l":23.81,"n":242401,"o":24.95,"t":"2024-11-26T05:00:00Z","v":69613557,"vw":24.125363},{"c":23.65,"h":23.93,"l":23.06,"n":211328,"o":23.83,"t":"2024-11-27T05:00:00Z","v":53992319,"vw":23.445556},{"c":24.05,"h":24.28,"l":23.6,"n":133576,"o":23.72,"t":"2024-11-29T05:00:00Z","v":36616750,"vw":24.007186},{"c":23.93,"h":25.48,"l":23.44,"n":522730,"o":24.84,"t":"2024-12-02T05:00:00Z","v":150497884,"vw":24.439065},{"c":22.47,"h":23.75,"l":22.44,"n":442204,"o":23.68,"t":"2024-12-03T05:00:00Z","v":138160493,"vw":22.769474},{"c":21.96,"h":22.54,"l":21.81,"n":344771,"o":22.53,"t":"2024-12-04T05:00:00Z","v":104648976,"vw":22.04753},{"c":20.8,"h":22.19,"l":20.66,"n":486253,"o":22.04,"t":"2024-12-05T05:00:00Z","v":167993483,"vw":21.048889},{"c":20.92,"h":21.05,"l":20.66,"n":276944,"o":20.95,"t":"2024-12-06T05:00:00Z","v":78539132,"vw":20.877797},{"c":20.81,"h":21.06,"l":20.73,"n":261411,"o":20.92,"t":"2024-12-09T05:00:00Z","v":68818217,"vw":20.889159},{"c":20.16,"h":20.86,"l":19.96,"n":325835,"o":20.83,"t":"2024-12-10T05:00:00Z","v":90004833,"vw":20.237777},{"c":20.12,"h":20.25,"l":19.87,"n":252068,"o":20.14,"t":"2024-12-11T05:00:00Z","v":75209342,"vw":20.083773},{"c":20.78,"h":20.9,"l":19.92,"n":248495,"o":20.02,"t":"2024-12-12T05:00:00Z","v":77695010,"vw":20.597817},{"c":20.34,"h":20.8,"l":20.25,"n":202993,"o":20.6,"t":"2024-12-13T05:00:00Z","v":55104079,"vw":20.401179},{"c":20.83,"h":21.1,"l":20,"n":249839,"o":20.17,"t":"2024-12-16T05:00:00Z","v":73832891,"vw":20.674553},{"c":20.44,"h":20.77,"l":20.2925,"n":197212,"o":20.64,"t":"2024-12-17T05:00:00Z","v":51767153,"vw":20.478519},{"c":19.3,"h":20.58,"l":19.21,"n":278397,"o":20.48,"t":"2024-12-18T05:00:00Z","v":86041243,"vw":19.848149},{"c":19.06,"h":19.69,"l":19.03,"n":261178,"o":19.53,"t":"2024-12-19T05:00:00Z","v":69117805,"vw":19.241039},{"c":19.52,"h":19.76,"l":18.9,"n":244353,"o":18.97,"t":"2024-12-20T05:00:00Z","v":108453667,"vw":19.440303},{"c":20.2,"h":20.23,"l":19.52,"n":221163,"o":19.58,"t":"2024-12-23T05:00:00Z","v":57988375,"vw":20.042779},{"c":20.4,"h":20.4,"l":19.96,"n":107455,"o":20.22,"t":"2024-12-24T05:00:00Z","v":29884026,"vw":20.241536},{"c":20.44,"h":20.665,"l":20.08,"n":154539,"o":20.23,"t":"2024-12-26T05:00:00Z","v":39950380,"vw":20.490641},{"c":20.3,"h":20.605,"l":20.09,"n":167600,"o":20.21,"t":"2024-12-27T05:00:00Z","v":48260830,"vw":20.267596},{"c":19.82,"h":20.115,"l":19.73,"n":198819,"o":20.01,"t":"2024-12-30T05:00:00Z","v":59608126,"vw":19.874547},{"c":20.05,"h":20.4,"l":19.88,"n":183373,"o":19.99,"t":"2024-12-31T05:00:00Z","v":49846656,"vw":20.070543},{"c":20.22,"h":20.43,"l":20,"n":182856,"o":20.23,"t":"2025-01-02T05:00:00Z","v":46438529,"vw":20.218598},{"c":20.56,"h":20.665,"l":20.06,"n":183369,"o":20.39,"t":"2025-01-03T05:00:00Z","v":48983942,"vw":20.436793},{"c":19.87,"h":20.98,"l":19.78,"n":293938,"o":20.83,"t":"2025-01-06T05:00:00Z","v":83270990,"vw":20.286719},{"c":20.01,"h":20.34,"l":19.9,"n":217469,"o":20.02,"t":"2025-01-07T05:00:00Z","v":61726060,"vw":20.078316},{"c":19.88,"h":20.12,"l":19.71,"n":183341,"o":19.825,"t":"2025-01-08T05:00:00Z","v":47897071,"vw":19.880504},{"c":19.15,"h":19.66,"l":18.91,"n":275119,"o":19.66,"t":"2025-01-10T05:00:00Z","v":71244581,"vw":19.153206},{"c":19.2,"h":19.249,"l":18.73,"n":200312,"o":18.92,"t":"2025-01-13T05:00:00Z","v":50668970,"vw":18.991619},{"c":19.2,"h":19.52,"l":18.82,"n":176450,"o":19.36,"t":"2025-01-14T05:00:00Z","v":47147526,"vw":19.112628},{"c":19.72,"h":19.77,"l":19.171,"n":187385,"o":19.4,"t":"2025-01-15T05:00:00Z","v":56305989,"vw":19.536267},{"c":19.67,"h":19.95,"l":19.4,"n":156955,"o":19.75,"t":"2025-01-16T05:00:00Z","v":44898059,"vw":19.671009},{"c":21.49,"h":21.62,"l":20.79,"n":534777,"o":21.26,"t":"2025-01-17T05:00:00Z","v":166483914,"vw":21.284011},{"c":21.77,"h":22.41,"l":21.75,"n":350494,"o":22.03,"t":"2025-01-21T05:00:00Z","v":96262179,"vw":21.947608},{"c":21.86,"h":22.285,"l":21.57,"n":234468,"o":21.725,"t":"2025-01-22T05:00:00Z","v":60972578,"vw":21.914891},{"c":21.57,"h":21.75,"l":21.35,"n":195925,"o":21.69,"t":"2025-01-23T05:00:00Z","v":55778156,"vw":21.493203},{"c":20.83,"h":21.41,"l":20.75,"n":232413,"o":21.36,"t":"2025-01-24T05:00:00Z","v":66300614,"vw":20.941396},{"c":20.29,"h":21.06,"l":20.14,"n":352233,"o":20.81,"t":"2025-01-27T05:00:00Z","v":83582097,"vw":20.459588},{"c":19.8,"h":20.342,"l":19.74,"n":248680,"o":20.34,"t":"2025-01-28T05:00:00Z","v":73411385,"vw":19.884384},{"c":19.75,"h":20.08,"l":19.66,"n":209936,"o":19.87,"t":"2025-01-29T05:00:00Z","v":86506821,"vw":19.840815},{"c":20.01,"h":20.1,"l":19.43,"n":381927,"o":19.72,"t":"2025-01-30T05:00:00Z","v":108166983,"vw":19.81377},{"c":19.43,"h":20.33,"l":19.38,"n":424779,"o":20.1,"t":"2025-01-31T05:00:00Z","v":117474899,"vw":19.764401},{"c":19.38,"h":19.75,"l":18.78,"n":313660,"o":18.97,"t":"2025-02-03T05:00:00Z","v":77466108,"vw":19.378209},{"c":19.29,"h":19.53,"l":19.02,"n":187711,"o":19.1,"t":"2025-02-04T05:00:00Z","v":53821058,"vw":19.330389},{"c":19.65,"h":19.77,"l":18.91,"n":215651,"o":19.19,"t":"2025-02-05T05:00:00Z","v":66250254,"vw":19.479842},{"c":19.38,"h":19.7,"l":19.22,"n":161006,"o":19.51,"t":"2025-02-06T05:00:00Z","v":45553771,"vw":19.387427},{"c":19.1,"h":19.36,"l":19.03,"n":179543,"o":19.35,"t":"2025-02-07T05:00:00Z","v":58021734,"vw":19.121378},{"c":19.77,"h":20.08,"l":19.24,"n":214205,"o":19.25,"t":"2025-02-10T05:00:00Z","v":72964229,"vw":19.779035},{"c":20.97,"h":21.88,"l":19.8618,"n":474031,"o":19.87,"t":"2025-02-11T05:00:00Z","v":150960704,"vw":21.079637},{"c":22.48,"h":22.56,"l":20.93,"n":551662,"o":21.98,"t":"2025-02-12T05:00:00Z","v":162631182,"vw":21.897618},{"c":24.13,"h":24.83,"l":22.79,"n":833781,"o":22.84,"t":"2025-02-13T05:00:00Z","v":248661333,"vw":24.285221},{"c":23.6,"h":25.19,"l":22.86,"n":750106,"o":24.36,"t":"2025-02-14T05:00:00Z","v":230254092,"vw":23.679193},{"c":27.39,"h":27.55,"l":24.49,"n":957322,"o":24.6,"t":"2025-02-18T05:00:00Z","v":284292210,"vw":26.254273},{"c":25.72,"h":26.33,"l":25.46,"n":600126,"o":25.98,"t":"2025-02-19T05:00:00Z","v":151816208,"vw":25.879358},{"c":26.09,"h":26.12,"l":24.48,"n":431540,"o":25.56,"t":"2025-02-20T05:00:00Z","v":144939566,"vw":25.269715},{"c":24.87,"h":26.29,"l":24.84,"n":359289,"o":25.96,"t":"2025-02-21T05:00:00Z","v":111630859,"vw":25.328544},{"c":24.27,"h":24.8,"l":23.62,"n":346925,"o":24.55,"t":"2025-02-24T05:00:00Z","v":91358071,"vw":24.287228},{"c":22.99,"h":24.28,"l":22.7701,"n":323254,"o":24.21,"t":"2025-02-25T05:00:00Z","v":88886469,"vw":23.218593},{"c":23.52,"h":23.82,"l":23.21,"n":218145,"o":23.245,"t":"2025-02-26T05:00:00Z","v":67449304,"vw":23.563889},{"c":23.09,"h":24.4,"l":23.07,"n":305959,"o":23.7,"t":"2025-02-27T05:00:00Z","v":97871945,"vw":23.742591},{"c":23.73,"h":24.44,"l":22.64,"n":344333,"o":23.02,"t":"2025-02-28T05:00:00Z","v":104133777,"vw":23.730891},{"c":22.74,"h":25.04,"l":22.52,"n":521280,"o":25,"t":"2025-03-03T05:00:00Z","v":141348692,"vw":23.824441},{"c":21.33,"h":22.63,"l":20.76,"n":632068,"o":22.54,"t":"2025-03-04T05:00:00Z","v":152182200,"vw":21.404642},{"c":20.81,"h":21.36,"l":20.18,"n":458434,"o":21.33,"t":"2025-03-05T05:00:00Z","v":127219259,"vw":20.63493},{"c":20.75,"h":21.13,"l":20,"n":373804,"o":20.26,"t":"2025-03-06T05:00:00Z","v":96466381,"vw":20.706646},{"c":20.64,"h":21.2,"l":20.11,"n":302077,"o":20.27,"t":"2025-03-07T05:00:00Z","v":81099646,"vw":20.574473},{"c":19.93,"h":20.51,"l":19.65,"n":328691,"o":20.24,"t":"2025-03-10T04:00:00Z","v":82760577,"vw":19.993516},{"c":19.78,"h":20.06,"l":19.29,"n":346865,"o":19.965,"t":"2025-03-11T04:00:00Z","v":80788985,"vw":19.709579},{"c":20.68,"h":21.17,"l":20.21,"n":475057,"o":20.79,"t":"2025-03-12T04:00:00Z","v":128671089,"vw":20.666049},{"c":23.7,"h":24.53,"l":23.13,"n":874236,"o":23.5,"t":"2025-03-13T04:00:00Z","v":243260993,"vw":23.830332},{"c":24.05,"h":24.37,"l":23.52,"n":416794,"o":23.675,"t":"2025-03-14T04:00:00Z","v":116901643,"vw":23.966847},{"c":25.69,"h":26.145,"l":24.37,"n":633398,"o":24.42,"t":"2025-03-17T04:00:00Z","v":160723633,"vw":25.695063},{"c":25.92,"h":26.41,"l":25.39,"n":469043,"o":25.55,"t":"2025-03-18T04:00:00Z","v":132488822,"vw":25.9853},{"c":24.12,"h":25.2299,"l":24.03,"n":514889,"o":24.9,"t":"2025-03-19T04:00:00Z","v":135491427,"vw":24.360481},{"c":23.96,"h":24.31,"l":23.73,"n":253541,"o":23.77,"t":"2025-03-20T04:00:00Z","v":68937584,"vw":23.97034},{"c":24.26,"h":24.7,"l":23.49,"n":251002,"o":23.6,"t":"2025-03-21T04:00:00Z","v":94110710,"vw":24.19415},{"c":24.22,"h":24.99,"l":24.13,"n":275676,"o":24.715,"t":"2025-03-24T04:00:00Z","v":69169028,"vw":24.361494},{"c":24.2,"h":24.75,"l":24.11,"n":197702,"o":24.175,"t":"2025-03-25T04:00:00Z","v":51743281,"vw":24.330101},{"c":23.42,"h":24.4194,"l":23.25,"n":244092,"o":24.25,"t":"2025-03-26T04:00:00Z","v":59678008,"vw":23.540081},{"c":23.62,"h":23.76,"l":22.855,"n":234876,"o":23.285,"t":"2025-03-27T04:00:00Z","v":57720584,"vw":23.315375},{"c":22.71,"h":23.58,"l":22.56,"n":235790,"o":23.35,"t":"2025-03-28T04:00:00Z","v":58365257,"vw":22.832991},{"c":22.71,"h":22.745,"l":21.75,"n":285123,"o":22.38,"t":"2025-03-31T04:00:00Z","v":65831969,"vw":22.390465},{"c":22.05,"h":22.62,"l":21.66,"n":274832,"o":22.56,"t":"2025-04-01T04:00:00Z","v":64060355,"vw":22.036251},{"c":21.98,"h":22.38,"l":21.7,"n":234955,"o":21.89,"t":"2025-04-02T04:00:00Z","v":58878848,"vw":21.979971},{"c":22.43,"h":23.9,"l":20.86,"n":990459,"o":21.4,"t":"2025-04-03T04:00:00Z","v":242971508,"vw":22.243132},{"c":19.85,"h":22.2,"l":19.7,"n":726201,"o":21.7,"t":"2025-04-04T04:00:00Z","v":175013308,"vw":20.382966},{"c":19.57,"h":20.67,"l":18.56,"n":698220,"o":19.14,"t":"2025-04-07T04:00:00Z","v":142491152,"vw":19.411161},{"c":18.13,"h":20.39,"l":17.665,"n":639343,"o":20.06,"t":"2025-04-08T04:00:00Z","v":163963283,"vw":18.933476},{"c":21.53,"h":21.73,"l":17.975,"n":890186,"o":18.07,"t":"2025-04-09T04:00:00Z","v":224153591,"vw":20.305468},{"c":19.88,"h":20.82,"l":19.16,"n":524408,"o":20.675,"t":"2025-04-10T04:00:00Z","v":129064855,"vw":19.918047},{"c":19.74,"h":19.795,"l":18.175,"n":486440,"o":19.245,"t":"2025-04-11T04:00:00Z","v":128425810,"vw":18.98488},{"c":20.31,"h":21.05,"l":19.9801,"n":400992,"o":20.59,"t":"2025-04-14T04:00:00Z","v":101964371,"vw":20.459669},{"c":19.85,"h":20.47,"l":19.81,"n":229184,"o":20.2,"t":"2025-04-15T04:00:00Z","v":64056895,"vw":20.056168},{"c":19.23,"h":19.43,"l":18.72,"n":318858,"o":19.34,"t":"2025-04-16T04:00:00Z","v":89469703,"vw":19.152713},{"c":18.93,"h":19.1,"l":18.56,"n":305449,"o":18.91,"t":"2025-04-17T04:00:00Z","v":85646667,"vw":18.857055},{"c":18.84,"h":18.985,"l":18.25,"n":272580,"o":18.93,"t":"2025-04-21T04:00:00Z","v":72409946,"vw":18.620744},{"c":19.51,"h":19.735,"l":19.04,"n":269191,"o":19.055,"t":"2025-04-22T04:00:00Z","v":83365634,"vw":19.452243},{"c":20.59,"h":21.03,"l":20.31,"n":389135,"o":20.715,"t":"2025-04-23T04:00:00Z","v":97188101,"vw":20.687847},{"c":21.49,"h":21.55,"l":20.88,"n":394745,"o":21.035,"t":"2025-04-24T04:00:00Z","v":117086220,"vw":21.301358},{"c":20.05,"h":20.18,"l":19.34,"n":456455,"o":19.73,"t":"2025-04-25T04:00:00Z","v":147711174,"vw":19.886724},{"c":20.51,"h":21.08,"l":20.05,"n":297551,"o":20.12,"t":"2025-04-28T04:00:00Z","v":96624416,"vw":20.51955},{"c":20.34,"h":20.845,"l":20.22,"n":218383,"o":20.31,"t":"2025-04-29T04:00:00Z","v":70031864,"vw":20.553374},{"c":20.1,"h":20.18,"l":19.55,"n":248559,"o":19.71,"t":"2025-04-30T04:00:00Z","v":68297323,"vw":19.874937},{"c":19.98,"h":20.65,"l":19.94,"n":255200,"o":20.215,"t":"2025-05-01T04:00:00Z","v":72607511,"vw":20.2437},{"c":20.62,"h":20.78,"l":20.21,"n":200718,"o":20.26,"t":"2025-05-02T04:00:00Z","v":63298512,"vw":20.571301},{"c":20.27,"h":20.58,"l":20.235,"n":142885,"o":20.39,"t":"2025-05-05T04:00:00Z","v":44236981,"vw":20.361534},{"c":19.94,"h":20.12,"l":19.77,"n":166957,"o":19.92,"t":"2025-05-06T04:00:00Z","v":51330772,"vw":19.952264},{"c":20.31,"h":20.37,"l":19.82,"n":181920,"o":19.97,"t":"2025-05-07T04:00:00Z","v":61134293,"vw":20.082295},{"c":21,"h":21.24,"l":20.64,"n":243316,"o":21.01,"t":"2025-05-08T04:00:00Z","v":71651698,"vw":20.960928},{"c":21.42,"h":21.45,"l":20.83,"n":159548,"o":21.2,"t":"2025-05-09T04:00:00Z","v":51768565,"vw":21.162576},{"c":22.18,"h":22.67,"l":21.88,"n":334704,"o":22.18,"t":"2025-05-12T04:00:00Z","v":94578691,"vw":22.174921},{"c":22.56,"h":22.88,"l":22.3,"n":246536,"o":22.355,"t":"2025-05-13T04:00:00Z","v":76850385,"vw":22.604563},{"c":21.52,"h":22.46,"l":21.46,"n":286030,"o":22.35,"t":"2025-05-14T04:00:00Z","v":91584827,"vw":21.704333},{"c":21.55,"h":21.63,"l":21.185,"n":202900,"o":21.23,"t":"2025-05-15T04:00:00Z","v":66705457,"vw":21.46078},{"c":21.66,"h":21.76,"l":21.35,"n":165500,"o":21.53,"t":"2025-05-16T04:00:00Z","v":55795144,"vw":21.596669},{"c":21.38,"h":21.56,"l":21.05,"n":151440,"o":21.18,"t":"2025-05-19T04:00:00Z","v":64279077,"vw":21.359273},{"c":21.27,"h":21.41,"l":21.12,"n":120779,"o":21.325,"t":"2025-05-20T04:00:00Z","v":48497384,"vw":21.288784},{"c":20.69,"h":21.6292,"l":20.59,"n":177326,"o":21.19,"t":"2025-05-21T04:00:00Z","v":62904697,"vw":21.063516},{"c":20.55,"h":20.9,"l":20.51,"n":137230,"o":20.73,"t":"2025-05-22T04:00:00Z","v":56077473,"vw":20.696027},{"c":20.05,"h":20.27,"l":19.94,"n":221530,"o":20.16,"t":"2025-05-23T04:00:00Z","v":68206064,"vw":20.075949},{"c":20.55,"h":20.67,"l":20.18,"n":169474,"o":20.44,"t":"2025-05-27T04:00:00Z","v":69504564,"vw":20.483067},{"c":20.37,"h":20.64,"l":20.33,"n":141380,"o":20.57,"t":"2025-05-28T04:00:00Z","v":46096476,"vw":20.480986},{"c":20.25,"h":20.595,"l":20.1,"n":194904,"o":20.54,"t":"2025-05-29T04:00:00Z","v":66485207,"vw":20.236539},{"c":19.55,"h":20.26,"l":19.31,"n":296081,"o":20.26,"t":"2025-05-30T04:00:00Z","v":114281897,"vw":19.649992},{"c":19.74,"h":19.82,"l":19.3745,"n":191807,"o":19.482,"t":"2025-06-02T04:00:00Z","v":67885473,"vw":19.630434},{"c":20.29,"h":20.4099,"l":19.4,"n":216350,"o":19.75,"t":"2025-06-03T04:00:00Z","v":80401865,"vw":20.119219},{"c":20.25,"h":20.5,"l":20.01,"n":206032,"o":20.34,"t":"2025-06-04T04:00:00Z","v":71166549,"vw":20.2694},{"c":19.99,"h":20.55,"l":19.85,"n":203759,"o":20.27,"t":"2025-06-05T04:00:00Z","v":72595606,"vw":20.214314},{"c":20.06,"h":20.44,"l":20.03,"n":179242,"o":20.17,"t":"2025-06-06T04:00:00Z","v":70072846,"vw":20.212735},{"c":20.48,"h":20.96,"l":20.22,"n":265216,"o":20.22,"t":"2025-06-09T04:00:00Z","v":92893898,"vw":20.643311},{"c":22.08,"h":22.44,"l":20.28,"n":415846,"o":20.5,"t":"2025-06-10T04:00:00Z","v":171457008,"vw":21.614807},{"c":20.68,"h":21.83,"l":20.38,"n":447341,"o":21.78,"t":"2025-06-11T04:00:00Z","v":146784468,"vw":20.861092},{"c":20.77,"h":20.98,"l":20.41,"n":192631,"o":20.5,"t":"2025-06-12T04:00:00Z","v":78175914,"vw":20.699019},{"c":20.14,"h":20.6,"l":20.1,"n":213789,"o":20.33,"t":"2025-06-13T04:00:00Z","v":87655889,"vw":20.329537},{"c":20.74,"h":20.93,"l":20.3,"n":223891,"o":20.41,"t":"2025-06-16T04:00:00Z","v":86745123,"vw":20.726951},{"c":20.8,"h":21.48,"l":20.62,"n":228769,"o":20.63,"t":"2025-06-17T04:00:00Z","v":87512156,"vw":20.983882},{"c":21.49,"h":21.6,"l":20.66,"n":232171,"o":20.805,"t":"2025-06-18T04:00:00Z","v":94200572,"vw":21.320424},{"c":21.08,"h":21.885,"l":20.88,"n":236736,"o":21.7,"t":"2025-06-20T04:00:00Z","v":133472814,"vw":21.242971},{"c":21.19,"h":21.58,"l":20.73,"n":214312,"o":21.065,"t":"2025-06-23T04:00:00Z","v":81460982,"vw":21.185708},{"c":22.55,"h":22.69,"l":21.325,"n":355815,"o":21.34,"t":"2025-06-24T04:00:00Z","v":130368742,"vw":22.35594},{"c":22.2,"h":22.77,"l":22.125,"n":197119,"o":22.575,"t":"2025-06-25T04:00:00Z","v":64975117,"vw":22.361445},{"c":22.5,"h":22.6201,"l":22.21,"n":167219,"o":22.4,"t":"2025-06-26T04:00:00Z","v":63229338,"vw":22.432164},{"c":22.69,"h":23.38,"l":22.42,"n":230810,"o":22.71,"t":"2025-06-27T04:00:00Z","v":95542384,"vw":22.823662},{"c":22.4,"h":22.97,"l":22.265,"n":185831,"o":22.97,"t":"2025-06-30T04:00:00Z","v":77102415,"vw":22.425739},{"c":22.85,"h":23.155,"l":22.2831,"n":230805,"o":22.325,"t":"2025-07-01T04:00:00Z","v":79094907,"vw":22.81683},{"c":21.88,"h":22.77,"l":21.52,"n":366954,"o":22.525,"t":"2025-07-02T04:00:00Z","v":138245252,"vw":21.95404},{"c":22.49,"h":22.63,"l":21.99,"n":179996,"o":22.15,"t":"2025-07-03T04:00:00Z","v":61154112,"vw":22.413603},{"c":22,"h":22.39,"l":21.86,"n":202738,"o":22.205,"t":"2025-07-07T04:00:00Z","v":80725235,"vw":22.048551},{"c":23.59,"h":23.785,"l":22.1323,"n":355908,"o":22.18,"t":"2025-07-08T04:00:00Z","v":119545462,"vw":23.304282},{"c":23.44,"h":23.53,"l":23.13,"n":217067,"o":23.29,"t":"2025-07-09T04:00:00Z","v":70247739,"vw":23.348858},{"c":23.82,"h":24.04,"l":23.48,"n":200831,"o":23.63,"t":"2025-07-10T04:00:00Z","v":54599844,"vw":23.786456},{"c":23.43,"h":23.66,"l":23.16,"n":173273,"o":23.56,"t":"2025-07-11T04:00:00Z","v":49367905,"vw":23.422724},{"c":23.3,"h":23.4,"l":22.88,"n":163179,"o":23.24,"t":"2025-07-14T04:00:00Z","v":48420516,"vw":23.169174},{"c":22.92,"h":23.78,"l":22.9,"n":202463,"o":23.57,"t":"2025-07-15T04:00:00Z","v":66099351,"vw":23.250751},{"c":22.69,"h":23.13,"l":22.25,"n":211138,"o":22.99,"t":"2025-07-16T04:00:00Z","v":58852909,"vw":22.597741},{"c":22.8,"h":23.045,"l":22.5902,"n":178710,"o":22.66,"t":"2025-07-17T04:00:00Z","v":49384037,"vw":22.821382},{"c":23.1,"h":23.59,"l":22.9,"n":203330,"o":23.22,"t":"2025-07-18T04:00:00Z","v":60194998,"vw":23.230892},{"c":23.26,"h":23.83,"l":23.16,"n":201040,"o":23.4,"t":"2025-07-21T04:00:00Z","v":61657989,"vw":23.362042},{"c":23.24,"h":23.535,"l":23.08,"n":176604,"o":23.34,"t":"2025-07-22T04:00:00Z","v":53969845,"vw":23.315546},{"c":23.49,"h":23.62,"l":22.92,"n":180657,"o":23.255,"t":"2025-07-23T04:00:00Z","v":68711715,"vw":23.339932},{"c":22.63,"h":23.575,"l":22.6,"n":378763,"o":23.49,"t":"2025-07-24T04:00:00Z","v":131963323,"vw":22.865979},{"c":20.7,"h":21.045,"l":20.36,"n":775547,"o":20.675,"t":"2025-07-25T04:00:00Z","v":245076234,"vw":20.589424},{"c":20.68,"h":21.29,"l":20.65,"n":269352,"o":20.82,"t":"2025-07-28T04:00:00Z","v":86105582,"vw":20.867068},{"c":20.41,"h":20.845,"l":20.34,"n":226151,"o":20.69,"t":"2025-07-29T04:00:00Z","v":100831524,"vw":20.491517},{"c":20.34,"h":20.6199,"l":20.08,"n":210326,"o":20.43,"t":"2025-07-30T04:00:00Z","v":67419525,"vw":20.324987},{"c":19.8,"h":20.2288,"l":19.66,"n":289491,"o":20.17,"t":"2025-07-31T04:00:00Z","v":90665198,"vw":19.900528},{"c":19.31,"h":19.55,"l":18.965,"n":322700,"o":19.5,"t":"2025-08-01T04:00:00Z","v":86496139,"vw":19.254008},{"c":19.5,"h":19.59,"l":19.35,"n":209934,"o":19.515,"t":"2025-08-04T04:00:00Z","v":69249371,"vw":19.484848},{"c":20.19,"h":20.535,"l":19.68,"n":318366,"o":19.7,"t":"2025-08-05T04:00:00Z","v":97338249,"vw":20.257708},{"c":20.41,"h":20.48,"l":19.87,"n":235923,"o":20.12,"t":"2025-08-06T04:00:00Z","v":67074217,"vw":20.264315},{"c":19.77,"h":20.44,"l":19.6,"n":449085,"o":20,"t":"2025-08-07T04:00:00Z","v":131382767,"vw":19.846775},{"c":19.95,"h":20.02,"l":19.61,"n":229722,"o":20,"t":"2025-08-08T04:00:00Z","v":75415017,"vw":19.838575},{"c":20.65,"h":21.6,"l":20.44,"n":458127,"o":20.445,"t":"2025-08-11T04:00:00Z","v":175545596,"vw":20.883461},{"c":21.81,"h":21.86,"l":20.76,"n":356894,"o":21.2,"t":"2025-08-12T04:00:00Z","v":134488173,"vw":21.427977},{"c":22.22,"h":22.3,"l":21.36,"n":259536,"o":21.62,"t":"2025-08-13T04:00:00Z","v":86024355,"vw":21.965258},{"c":23.86,"h":24.2,"l":21.9,"n":542748,"o":21.99,"t":"2025-08-14T04:00:00Z","v":188052460,"vw":23.191557},{"c":24.56,"h":25.645,"l":24.11,"n":978693,"o":25.01,"t":"2025-08-15T04:00:00Z","v":310161102,"vw":24.877172},{"c":23.66,"h":24.9,"l":23.21,"n":603052,"o":24,"t":"2025-08-18T04:00:00Z","v":212515617,"vw":23.845937},{"c":25.31,"h":26.53,"l":24.94,"n":869965,"o":24.94,"t":"2025-08-19T04:00:00Z","v":297659156,"vw":25.601527},{"c":23.54,"h":24.933,"l":23.3302,"n":512127,"o":24.9,"t":"2025-08-20T04:00:00Z","v":161149398,"vw":23.672208},{"c":23.5,"h":23.57,"l":22.775,"n":297338,"o":23.525,"t":"2025-08-21T04:00:00Z","v":97718294,"vw":23.219878},{"c":24.8,"h":25.23,"l":23.65,"n":563353,"o":23.65,"t":"2025-08-22T04:00:00Z","v":200266834,"vw":24.662705},{"c":24.55,"h":25.88,"l":24.44,"n":533597,"o":25.5,"t":"2025-08-25T04:00:00Z","v":156825631,"vw":25.006588},{"c":24.35,"h":24.735,"l":24.1,"n":255786,"o":24.58,"t":"2025-08-26T04:00:00Z","v":78558225,"vw":24.308932},{"c":24.85,"h":24.99,"l":24.05,"n":269195,"o":24.19,"t":"2025-08-27T04:00:00Z","v":90934420,"vw":24.654686},{"c":24.93,"h":25.14,"l":24.61,"n":202193,"o":24.96,"t":"2025-08-28T04:00:00Z","v":60035093,"vw":24.848194},{"c":24.35,"h":24.97,"l":24.28,"n":217288,"o":24.76,"t":"2025-08-29T04:00:00Z","v":63723703,"vw":24.474444},{"c":24.21,"h":24.24,"l":23.68,"n":235096,"o":23.88,"t":"2025-09-02T04:00:00Z","v":57661836,"vw":24.013011},{"c":24,"h":24.0905,"l":23.72,"n":185769,"o":24.09,"t":"2025-09-03T04:00:00Z","v":47822866,"vw":23.928726},{"c":24.61,"h":24.64,"l":23.75,"n":192875,"o":23.85,"t":"2025-09-04T04:00:00Z","v":59056496,"vw":24.323229},{"c":24.49,"h":24.71,"l":24.1701,"n":198898,"o":24.6,"t":"2025-09-05T04:00:00Z","v":55954567,"vw":24.401316},{"c":24.48,"h":24.735,"l":24.12,"n":198076,"o":24.48,"t":"2025-09-08T04:00:00Z","v":51122136,"vw":24.476672},{"c":24.44,"h":24.805,"l":24.27,"n":160065,"o":24.53,"t":"2025-09-09T04:00:00Z","v":42146182,"vw":24.463008},{"c":24.77,"h":24.87,"l":24.28,"n":202705,"o":24.415,"t":"2025-09-10T04:00:00Z","v":61600705,"vw":24.554165},{"c":24.6,"h":24.93,"l":24.57,"n":191807,"o":24.76,"t":"2025-09-11T04:00:00Z","v":50138614,"vw":24.722589},{"c":24.08,"h":24.63,"l":24.05,"n":195588,"o":24.61,"t":"2025-09-12T04:00:00Z","v":52672821,"vw":24.239947},{"c":24.77,"h":25.46,"l":24.2201,"n":336190,"o":24.33,"t":"2025-09-15T04:00:00Z","v":83951622,"vw":24.933233},{"c":25.27,"h":25.34,"l":24.69,"n":219205,"o":24.82,"t":"2025-09-16T04:00:00Z","v":60336569,"vw":25.136084},{"c":24.9,"h":25.26,"l":24.45,"n":224789,"o":25.075,"t":"2025-09-17T04:00:00Z","v":63093682,"vw":24.911171},{"c":30.57,"h":32.3771,"l":30.16,"n":2135565,"o":31.78,"t":"2025-09-18T04:00:00Z","v":523907958,"vw":31.220062},{"c":29.58,"h":30.63,"l":29.33,"n":739567,"o":30.38,"t":"2025-09-19T04:00:00Z","v":225702854,"vw":29.857186},{"c":28.76,"h":30.1,"l":28.73,"n":481524,"o":29.67,"t":"2025-09-22T04:00:00Z","v":130314474,"vw":29.219352},{"c":29.34,"h":30.2,"l":28.815,"n":441560,"o":28.99,"t":"2025-09-23T04:00:00Z","v":126317911,"vw":29.69992},{"c":31.22,"h":31.7,"l":29.23,"n":623511,"o":29.38,"t":"2025-09-24T04:00:00Z","v":164458509,"vw":30.74812},{"c":33.99,"h":34.25,"l":31.21,"n":1115607,"o":31.61,"t":"2025-09-25T04:00:00Z","v":295709290,"vw":33.131235},{"c":35.5,"h":36.3,"l":34.49,"n":1145695,"o":35.015,"t":"2025-09-26T04:00:00Z","v":268583278,"vw":35.443048},{"c":34.48,"h":35.05,"l":33.73,"n":650428,"o":34.52,"t":"2025-09-29T04:00:00Z","v":152605909,"vw":34.508075},{"c":33.55,"h":34.235,"l":33.02,"n":477960,"o":33.93,"t":"2025-09-30T04:00:00Z","v":124818376,"vw":33.460095},{"c":35.94,"h":36.06,"l":33.5,"n":629020,"o":33.53,"t":"2025-10-01T04:00:00Z","v":162649650,"vw":34.940038},{"c":37.3,"h":37.57,"l":35.44,"n":613912,"o":35.76,"t":"2025-10-02T04:00:00Z","v":149361652,"vw":36.693361},{"c":36.83,"h":38.08,"l":36.45,"n":563681,"o":37.95,"t":"2025-10-03T04:00:00Z","v":125359342,"vw":37.232467},{"c":36.59,"h":38.68,"l":36.43,"n":528691,"o":37.19,"t":"2025-10-06T04:00:00Z","v":112086069,"vw":37.327746},{"c":37.17,"h":38.0468,"l":36.3501,"n":493924,"o":36.64,"t":"2025-10-07T04:00:00Z","v":111140155,"vw":37.309894},{"c":37.43,"h":37.79,"l":35.9102,"n":426625,"o":36.545,"t":"2025-10-08T04:00:00Z","v":103202085,"vw":37.014398},{"c":37.8,"h":38.1,"l":36.86,"n":377196,"o":37.53,"t":"2025-10-09T04:00:00Z","v":89884658,"vw":37.441245},{"c":36.37,"h":39.65,"l":36.3,"n":745508,"o":38.46,"t":"2025-10-10T04:00:00Z","v":183063296,"vw":37.684258},{"c":37.22,"h":37.51,"l":36.28,"n":444731,"o":36.44,"t":"2025-10-13T04:00:00Z","v":104020679,"vw":37.084995},{"c":35.63,"h":36.545,"l":34.69,"n":539089,"o":36,"t":"2025-10-14T04:00:00Z","v":117908345,"vw":35.632284},{"c":37.15,"h":37.485,"l":35.64,"n":400155,"o":36.4,"t":"2025-10-15T04:00:00Z","v":99242706,"vw":36.667645},{"c":36.84,"h":38.02,"l":36.41,"n":378643,"o":37.15,"t":"2025-10-16T04:00:00Z","v":83357846,"vw":37.129112},{"c":37.01,"h":38.38,"l":36.08,"n":512445,"o":36.36,"t":"2025-10-17T04:00:00Z","v":119394707,"vw":37.257107},{"c":38.1,"h":38.5198,"l":37.56,"n":373353,"o":37.57,"t":"2025-10-20T04:00:00Z","v":80229934,"vw":38.079061},{"c":38.12,"h":38.35,"l":37.67,"n":295941,"o":38.14,"t":"2025-10-21T04:00:00Z","v":73124077,"vw":38.033441},{"c":36.92,"h":37.93,"l":36.0401,"n":378617,"o":37.835,"t":"2025-10-22T04:00:00Z","v":87099905,"vw":36.800658},{"c":38.16,"h":38.4,"l":36.4301,"n":535198,"o":36.6,"t":"2025-10-23T04:00:00Z","v":121963851,"vw":37.544665},{"c":38.28,"h":41.12,"l":37.83,"n":1108421,"o":40.02,"t":"2025-10-24T04:00:00Z","v":246378944,"vw":38.917484},{"c":39.54,"h":40.67,"l":38.23,"n":677160,"o":38.39,"t":"2025-10-27T04:00:00Z","v":159981627,"vw":39.76295},{"c":41.53,"h":42.48,"l":39.54,"n":806867,"o":39.59,"t":"2025-10-28T04:00:00Z","v":181219383,"vw":41.50628},{"c":41.34,"h":42.04,"l":40.92,"n":463734,"o":41.6,"t":"2025-10-29T04:00:00Z","v":106953644,"vw":41.485482},{"c":40.16,"h":41.43,"l":40.11,"n":367640,"o":40.97,"t":"2025-10-30T04:00:00Z","v":84833373,"vw":40.802356},{"c":39.99,"h":40.8263,"l":39.79,"n":322809,"o":40.68,"t":"2025-10-31T04:00:00Z","v":80471369,"vw":40.192518},{"c":39.5,"h":40.45,"l":39.05,"n":325372,"o":40.25,"t":"2025-11-03T05:00:00Z","v":61267512,"vw":39.654515},{"c":37.03,"h":38.25,"l":36.63,"n":472247,"o":38.14,"t":"2025-11-04T05:00:00Z","v":102250306,"vw":37.561252},{"c":38.38,"h":38.6898,"l":37.11,"n":336954,"o":37.415,"t":"2025-11-05T05:00:00Z","v":74631599,"vw":38.083073},{"c":37.24,"h":39.8446,"l":36.8,"n":349561,"o":38.335,"t":"2025-11-06T05:00:00Z","v":77629908,"vw":37.442218},{"c":38.13,"h":38.27,"l":36.97,"n":463771,"o":37.26,"t":"2025-11-07T05:00:00Z","v":95521436,"vw":37.558729},{"c":38.45,"h":39.525,"l":37.9659,"n":332191,"o":38.93,"t":"2025-11-10T05:00:00Z","v":77820266,"vw":38.527675},{"c":37.88,"h":38.22,"l":37.49,"n":264700,"o":38.145,"t":"2025-11-11T05:00:00Z","v":53741898,"vw":37.921056},{"c":37.89,"h":38.2,"l":37.3525,"n":254102,"o":38.06,"t":"2025-11-12T05:00:00Z","v":53875959,"vw":37.897886},{"c":35.91,"h":37.31,"l":35.45,"n":418475,"o":37.27,"t":"2025-11-13T05:00:00Z","v":95593170,"vw":36.167583},{"c":35.52,"h":36.1,"l":34.62,"n":363499,"o":35.025,"t":"2025-11-14T05:00:00Z","v":71716180,"vw":35.491896},{"c":34.71,"h":35.73,"l":34.23,"n":345651,"o":35.445,"t":"2025-11-17T05:00:00Z","v":72580118,"vw":35.024057},{"c":34.33,"h":34.76,"l":33.57,"n":316603,"o":34.25,"t":"2025-11-18T05:00:00Z","v":61504802,"vw":34.242688},{"c":35.11,"h":35.7499,"l":34.25,"n":318293,"o":34.33,"t":"2025-11-19T05:00:00Z","v":67115474,"vw":34.991346},{"c":33.62,"h":36.68,"l":33.48,"n":430851,"o":36,"t":"2025-11-20T05:00:00Z","v":96389096,"vw":34.781064},{"c":34.5,"h":34.98,"l":32.89,"n":401417,"o":33.51,"t":"2025-11-21T05:00:00Z","v":105641670,"vw":34.090375},{"c":35.79,"h":36.155,"l":34.685,"n":329685,"o":34.97,"t":"2025-11-24T05:00:00Z","v":103804208,"vw":35.733128},{"c":35.83,"h":36.13,"l":34.68,"n":244857,"o":35.55,"t":"2025-11-25T05:00:00Z","v":62203283,"vw":35.660183},{"c":36.81,"h":37.24,"l":36.13,"n":246863,"o":36.2,"t":"2025-11-26T05:00:00Z","v":54563435,"vw":36.816282},{"c":40.56,"h":40.59,"l":37.34,"n":437219,"o":37.4,"t":"2025-11-28T05:00:00Z","v":95799486,"vw":39.487327},{"c":40.01,"h":40.375,"l":39.6,"n":355873,"o":39.86,"t":"2025-12-01T05:00:00Z","v":74534896,"vw":39.990397},{"c":43.47,"h":43.68,"l":40.05,"n":637376,"o":40.47,"t":"2025-12-02T05:00:00Z","v":167205815,"vw":42.668895},{"c":43.76,"h":44.02,"l":42.51,"n":395663,"o":43.385,"t":"2025-12-03T05:00:00Z","v":91957186,"vw":43.48177},{"c":40.5,"h":43.2801,"l":40.14,"n":493791,"o":43.26,"t":"2025-12-04T05:00:00Z","v":107850164,"vw":41.405195},{"c":41.41,"h":42.83,"l":41.15,"n":429791,"o":41.155,"t":"2025-12-05T05:00:00Z","v":103042015,"vw":41.98695},{"c":40.3,"h":42.115,"l":39.7,"n":419012,"o":41.935,"t":"2025-12-08T05:00:00Z","v":93953619,"vw":40.365587},{"c":40.5,"h":41.2622,"l":40.03,"n":263621,"o":40.73,"t":"2025-12-09T05:00:00Z","v":61877155,"vw":40.386871},{"c":40.78,"h":40.99,"l":38.89,"n":339331,"o":40.11,"t":"2025-12-10T05:00:00Z","v":75974890,"vw":40.115998},{"c":39.51,"h":40.19,"l":39.075,"n":301425,"o":40.07,"t":"2025-12-11T05:00:00Z","v":59096759,"vw":39.511602},{"c":37.81,"h":40.03,"l":37.62,"n":352839,"o":39.245,"t":"2025-12-12T05:00:00Z","v":87784470,"vw":38.467176},{"c":37.51,"h":38.48,"l":37.32,"n":284228,"o":38.325,"t":"2025-12-15T05:00:00Z","v":60898465,"vw":37.668297},{"c":37.31,"h":37.96,"l":36.92,"n":244885,"o":37.58,"t":"2025-12-16T05:00:00Z","v":50490257,"vw":37.343677},{"c":36.05,"h":37.84,"l":35.965,"n":260256,"o":37.585,"t":"2025-12-17T05:00:00Z","v":54791951,"vw":36.458759},{"c":36.28,"h":37.485,"l":35.67,"n":290072,"o":37.38,"t":"2025-12-18T05:00:00Z","v":69468393,"vw":36.387387},{"c":36.82,"h":37.58,"l":36.44,"n":321312,"o":36.48,"t":"2025-12-19T05:00:00Z","v":163221251,"vw":36.978376},{"c":36.37,"h":37.9,"l":36.29,"n":264942,"o":37.89,"t":"2025-12-22T05:00:00Z","v":51685394,"vw":36.728678},{"c":36.35,"h":36.8,"l":36.03,"n":178900,"o":36.24,"t":"2025-12-23T05:00:00Z","v":35957954,"vw":36.311006},{"c":36.16,"h":36.175,"l":34.95,"n":193786,"o":35.17,"t":"2025-12-24T05:00:00Z","v":37443756,"vw":35.758082},{"c":36.2,"h":36.49,"l":35.85,"n":159550,"o":36.17,"t":"2025-12-26T05:00:00Z","v":28779396,"vw":36.213519},{"c":36.68,"h":36.795,"l":35.82,"n":199514,"o":36.01,"t":"2025-12-29T05:00:00Z","v":38062295,"vw":36.48663},{"c":37.3,"h":38.26,"l":36.82,"n":282409,"o":36.91,"t":"2025-12-30T05:00:00Z","v":61935279,"vw":37.584182},{"c":36.9,"h":37.58,"l":36.87,"n":245175,"o":37.395,"t":"2025-12-31T05:00:00Z","v":51524682,"vw":37.164884},{"c":39.38,"h":39.86,"l":37.76,"n":462103,"o":37.77,"t":"2026-01-02T05:00:00Z","v":95396447,"vw":39.267453},{"c":39.37,"h":42.1,"l":39.27,"n":458000,"o":41.59,"t":"2026-01-05T05:00:00Z","v":96265068,"vw":39.936242},{"c":40.04,"h":40.31,"l":38.95,"n":347104,"o":39.86,"t":"2026-01-06T05:00:00Z","v":66395138,"vw":39.69905},{"c":42.63,"h":44.57,"l":40.12,"n":813171,"o":40.18,"t":"2026-01-07T05:00:00Z","v":166028381,"vw":43.056795},{"c":41.11,"h":43.34,"l":40.68,"n":451780,"o":42.62,"t":"2026-01-08T05:00:00Z","v":88241955,"vw":41.458711},{"c":45.55,"h":45.7265,"l":41.57,"n":855242,"o":41.825,"t":"2026-01-09T05:00:00Z","v":186691417,"vw":44.607486},{"c":44.06,"h":45.45,"l":43.89,"n":536109,"o":44.24,"t":"2026-01-12T05:00:00Z","v":101989119,"vw":44.630086},{"c":47.29,"h":48.24,"l":45.215,"n":844426,"o":45.89,"t":"2026-01-13T05:00:00Z","v":168656410,"vw":47.06208},{"c":48.72,"h":49,"l":47.42,"n":748364,"o":48.95,"t":"2026-01-14T05:00:00Z","v":148225796,"vw":48.260536},{"c":48.32,"h":50.39,"l":47.825,"n":692512,"o":49.35,"t":"2026-01-15T05:00:00Z","v":132328902,"vw":48.925911},{"c":46.96,"h":50.21,"l":46.71,"n":603310,"o":49.27,"t":"2026-01-16T05:00:00Z","v":127314711,"vw":47.66997},{"c":48.56,"h":50.23,"l":47,"n":754391,"o":47.3,"t":"2026-01-20T05:00:00Z","v":150153031,"vw":48.89347},{"c":54.25,"h":54.41,"l":50.15,"n":1178127,"o":50.32,"t":"2026-01-21T05:00:00Z","v":220565312,"vw":53.164172},{"c":54.32,"h":54.6,"l":53.08,"n":1045750,"o":54.21,"t":"2026-01-22T05:00:00Z","v":190066397,"vw":53.983798},{"c":45.07,"h":48.13,"l":44.45,"n":1506431,"o":46.86,"t":"2026-01-23T05:00:00Z","v":294675401,"vw":45.643505},{"c":42.49,"h":44.46,"l":42.275,"n":794175,"o":44.28,"t":"2026-01-26T05:00:00Z","v":149407768,"vw":42.833302},{"c":43.93,"h":44.53,"l":43.099,"n":614357,"o":43.97,"t":"2026-01-27T05:00:00Z","v":121832221,"vw":43.929434},{"c":48.78,"h":49.285,"l":46.32,"n":986282,"o":46.6,"t":"2026-01-28T05:00:00Z","v":201995055,"vw":48.392727},{"c":48.66,"h":48.77,"l":46.99,"n":635920,"o":47.56,"t":"2026-01-29T05:00:00Z","v":124256563,"vw":48.036493},{"c":46.47,"h":49.5777,"l":45.96,"n":594832,"o":48.975,"t":"2026-01-30T05:00:00Z","v":114920097,"vw":47.607437},{"c":48.81,"h":49.84,"l":45.5,"n":547843,"o":45.63,"t":"2026-02-02T05:00:00Z","v":101414583,"vw":48.612222},{"c":49.25,"h":51.49,"l":48.43,"n":649477,"o":50.055,"t":"2026-02-03T05:00:00Z","v":122205136,"vw":49.587272},{"c":48.6,"h":49.698,"l":47,"n":777232,"o":49.54,"t":"2026-02-04T05:00:00Z","v":128702304,"vw":48.299478},{"c":48.24,"h":50.86,"l":46.785,"n":667536,"o":47.59,"t":"2026-02-05T05:00:00Z","v":114307769,"vw":48.376733},{"c":50.59,"h":51.3,"l":48.83,"n":648906,"o":49.1,"t":"2026-02-06T05:00:00Z","v":115600223,"vw":50.468089},{"c":50.24,"h":51.22,"l":47.59,"n":531416,"o":49.59,"t":"2026-02-09T05:00:00Z","v":94841413,"vw":49.906343},{"c":47.13,"h":50.5393,"l":46.765,"n":557023,"o":50.41,"t":"2026-02-10T05:00:00Z","v":99832891,"vw":47.955534},{"c":48.29,"h":49.55,"l":46.86,"n":589892,"o":48.11,"t":"2026-02-11T05:00:00Z","v":107681221,"vw":48.120393},{"c":46.48,"h":48.95,"l":46.19,"n":506242,"o":47.8,"t":"2026-02-12T05:00:00Z","v":88321152,"vw":47.144635},{"c":46.79,"h":47.69,"l":44.97,"n":444930,"o":45.76,"t":"2026-02-13T05:00:00Z","v":69740424,"vw":46.804774},{"c":46.18,"h":46.8299,"l":45.455,"n":415782,"o":45.93,"t":"2026-02-17T05:00:00Z","v":65802171,"vw":46.212852},{"c":45.46,"h":46.77,"l":44.88,"n":390801,"o":45.915,"t":"2026-02-18T05:00:00Z","v":65306065,"vw":45.813957},{"c":44.62,"h":45.17,"l":43.92,"n":408678,"o":44.95,"t":"2026-02-19T05:00:00Z","v":72724938,"vw":44.549859},{"c":44.11,"h":44.39,"l":42.88,"n":528323,"o":43.89,"t":"2026-02-20T05:00:00Z","v":90743566,"vw":43.688128},{"c":43.63,"h":44.55,"l":43.18,"n":340652,"o":44.09,"t":"2026-02-23T05:00:00Z","v":57144893,"vw":43.790192},{"c":46.12,"h":46.6,"l":43.54,"n":532954,"o":44.095,"t":"2026-02-24T05:00:00Z","v":98886183,"vw":45.52071},{"c":46.88,"h":46.97,"l":45.08,"n":441041,"o":46.09,"t":"2026-02-25T05:00:00Z","v":75658820,"vw":46.337358},{"c":45.46,"h":46.95,"l":44.39,"n":434086,"o":46.77,"t":"2026-02-26T05:00:00Z","v":71471239,"vw":45.378313},{"c":45.61,"h":46.56,"l":44.4,"n":374043,"o":44.46,"t":"2026-02-27T05:00:00Z","v":79339641,"vw":45.506228},{"c":45.5,"h":45.81,"l":43.95,"n":375156,"o":44.2,"t":"2026-03-02T05:00:00Z","v":60720152,"vw":45.035038},{"c":43.1,"h":43.685,"l":42.14,"n":509389,"o":43.44,"t":"2026-03-03T05:00:00Z","v":83982516,"vw":43.027572},{"c":45.58,"h":46.125,"l":43.27,"n":495089,"o":44.07,"t":"2026-03-04T05:00:00Z","v":96641612,"vw":45.109183},{"c":45.95,"h":46.48,"l":44.7,"n":467948,"o":44.87,"t":"2026-03-05T05:00:00Z","v":78242067,"vw":45.657167},{"c":43.42,"h":45.18,"l":43.28,"n":447605,"o":44.67,"t":"2026-03-06T05:00:00Z","v":74685978,"vw":44.306891},{"c":45.58,"h":45.76,"l":41.64,"n":467172,"o":42.74,"t":"2026-03-09T04:00:00Z","v":82953582,"vw":44.26013},{"c":46.78,"h":47.875,"l":45.41,"n":478748,"o":45.41,"t":"2026-03-10T04:00:00Z","v":85248326,"vw":46.985499},{"c":47.98,"h":48.83,"l":46.66,"n":441868,"o":46.815,"t":"2026-03-11T04:00:00Z","v":72494543,"vw":48.070336},{"c":45.25,"h":47.435,"l":45.17,"n":480712,"o":47.4,"t":"2026-03-12T04:00:00Z","v":85123688,"vw":45.847754},{"c":45.77,"h":46.65,"l":45.39,"n":409191,"o":45.97,"t":"2026-03-13T04:00:00Z","v":68397938,"vw":45.915623},{"c":45.76,"h":49.17,"l":45.69,"n":603673,"o":47.91,"t":"2026-03-16T04:00:00Z","v":114215152,"vw":47.560732},{"c":44.06,"h":46.08,"l":43.91,"n":488100,"o":46.08,"t":"2026-03-17T04:00:00Z","v":89075723,"vw":44.550987},{"c":45.03,"h":45.705,"l":44.052,"n":393740,"o":44.2,"t":"2026-03-18T04:00:00Z","v":78068300,"vw":44.890873},{"c":46.18,"h":46.44,"l":43.65,"n":383480,"o":43.99,"t":"2026-03-19T04:00:00Z","v":74063674,"vw":45.495657},{"c":43.87,"h":47.55,"l":43.642,"n":460895,"o":46.95,"t":"2026-03-20T04:00:00Z","v":162827639,"vw":44.670105},{"c":44.01,"h":45.46,"l":43.74,"n":442942,"o":44.5,"t":"2026-03-23T04:00:00Z","v":80786258,"vw":44.46244},{"c":44.06,"h":44.31,"l":43.2,"n":339108,"o":43.535,"t":"2026-03-24T04:00:00Z","v":65335055,"vw":43.810146},{"c":47.18,"h":47.845,"l":45.45,"n":534165,"o":45.85,"t":"2026-03-25T04:00:00Z","v":97482261,"vw":46.999585},{"c":44.1,"h":46.6,"l":43.915,"n":453284,"o":46.295,"t":"2026-03-26T04:00:00Z","v":82854062,"vw":44.867602},{"c":43.13,"h":44.13,"l":42.86,"n":409228,"o":43.62,"t":"2026-03-27T04:00:00Z","v":70014041,"vw":43.348834},{"c":41.19,"h":43.99,"l":40.63,"n":465146,"o":43.72,"t":"2026-03-30T04:00:00Z","v":84609982,"vw":41.615981},{"c":44.13,"h":44.23,"l":41.6,"n":453234,"o":41.95,"t":"2026-03-31T04:00:00Z","v":95306784,"vw":43.318126},{"c":48.03,"h":48.77,"l":44.98,"n":718314,"o":45,"t":"2026-04-01T04:00:00Z","v":129614921,"vw":47.787236},{"c":50.38,"h":50.49,"l":46.04,"n":645047,"o":46.06,"t":"2026-04-02T04:00:00Z","v":117149517,"vw":49.40486},{"c":50.78,"h":52.385,"l":49.87,"n":460497,"o":50.88,"t":"2026-04-06T04:00:00Z","v":79992828,"vw":50.898116},{"c":52.91,"h":53.27,"l":51.215,"n":686521,"o":51.905,"t":"2026-04-07T04:00:00Z","v":129557372,"vw":52.269593},{"c":58.95,"h":59.17,"l":54.8,"n":999119,"o":55.365,"t":"2026-04-08T04:00:00Z","v":184619818,"vw":57.764593},{"c":61.72,"h":62.0799,"l":58.39,"n":839304,"o":58.4,"t":"2026-04-09T04:00:00Z","v":155628647,"vw":60.616295},{"c":62.38,"h":63.39,"l":60.75,"n":564777,"o":61.52,"t":"2026-04-10T04:00:00Z","v":98641881,"vw":62.575015},{"c":65.18,"h":65.65,"l":62.18,"n":624416,"o":62.18,"t":"2026-04-13T04:00:00Z","v":112130536,"vw":64.605619},{"c":63.81,"h":65.18,"l":62.089,"n":686349,"o":65.16,"t":"2026-04-14T04:00:00Z","v":112815213,"vw":63.226822},{"c":64.94,"h":65.84,"l":62.875,"n":530204,"o":63.77,"t":"2026-04-15T04:00:00Z","v":92068356,"vw":64.623307},{"c":68.5,"h":68.61,"l":64.272,"n":636849,"o":64.93,"t":"2026-04-16T04:00:00Z","v":108344036,"vw":67.378404},{"c":68.5,"h":70.325,"l":67.735,"n":709053,"o":68.85,"t":"2026-04-17T04:00:00Z","v":118848096,"vw":69.025002},{"c":65.7,"h":69.205,"l":64.47,"n":609404,"o":68.45,"t":"2026-04-20T04:00:00Z","v":96863480,"vw":66.04127},{"c":66.26,"h":67.67,"l":65.64,"n":553094,"o":67.14,"t":"2026-04-21T04:00:00Z","v":91415760,"vw":66.566087},{"c":65.27,"h":68.77,"l":64.98,"n":572528,"o":67.935,"t":"2026-04-22T04:00:00Z","v":90282972,"vw":65.95088},{"c":66.78,"h":68.28,"l":65.42,"n":915176,"o":66.1,"t":"2026-04-23T04:00:00Z","v":155161503,"vw":67.215234},{"c":82.54,"h":85.22,"l":79.62,"n":1930281,"o":82.2,"t":"2026-04-24T04:00:00Z","v":281443254,"vw":82.051559},{"c":84.99,"h":87.1,"l":82.61,"n":1275037,"o":83.67,"t":"2026-04-27T04:00:00Z","v":178845775,"vw":84.435023},{"c":84.52,"h":84.59,"l":80.8,"n":883213,"o":81.28,"t":"2026-04-28T04:00:00Z","v":147797259,"vw":82.909589},{"c":94.75,"h":94.95,"l":85.87,"n":1400094,"o":86.135,"t":"2026-04-29T04:00:00Z","v":235107266,"vw":92.041472},{"c":94.48,"h":95.69,"l":91.5,"n":1015590,"o":95.6,"t":"2026-04-30T04:00:00Z","v":160629271,"vw":93.543267},{"c":99.62,"h":100.45,"l":92.61,"n":1062949,"o":93.2,"t":"2026-05-01T04:00:00Z","v":158536042,"vw":98.675982},{"c":95.78,"h":99.82,"l":95.6,"n":945175,"o":99.18,"t":"2026-05-04T04:00:00Z","v":119291546,"vw":97.491531},{"c":108.15,"h":110.48,"l":100.08,"n":1483817,"o":100.505,"t":"2026-05-05T04:00:00Z","v":198528881,"vw":107.567797},{"c":113.01,"h":113.5,"l":106.5801,"n":1399119,"o":110.975,"t":"2026-05-06T04:00:00Z","v":157365115,"vw":111.017748},{"c":109.62,"h":114.51,"l":109.15,"n":1088463,"o":111.02,"t":"2026-05-07T04:00:00Z","v":122735667,"vw":111.272321},{"c":124.92,"h":130.57,"l":111.8,"n":1711736,"o":111.81,"t":"2026-05-08T04:00:00Z","v":227732114,"vw":122.197676},{"c":129.44,"h":132.75,"l":123.92,"n":1741141,"o":130.88,"t":"2026-05-11T04:00:00Z","v":179546791,"vw":127.898538},{"c":120.61,"h":127.79,"l":115,"n":1598994,"o":124.36,"t":"2026-05-12T04:00:00Z","v":172572759,"vw":119.822441},{"c":120.29,"h":125,"l":116.41,"n":1001613,"o":124.1,"t":"2026-05-13T04:00:00Z","v":115406403,"vw":120.529067},{"c":115.93,"h":118.57,"l":113.17,"n":1068381,"o":114.66,"t":"2026-05-14T04:00:00Z","v":118323953,"vw":116.077961},{"c":108.77,"h":110.57,"l":105.02,"n":1276333,"o":109.785,"t":"2026-05-15T04:00:00Z","v":135248626,"vw":108.769834},{"c":108.17,"h":115.54,"l":103.85,"n":1325661,"o":113.47,"t":"2026-05-18T04:00:00Z","v":145805528,"vw":107.983864},{"c":110.8,"h":113.0699,"l":102.4,"n":1262850,"o":106.98,"t":"2026-05-19T04:00:00Z","v":150270101,"vw":108.541371},{"c":118.96,"h":121.94,"l":114.8,"n":1409365,"o":116.22,"t":"2026-05-20T04:00:00Z","v":165126114,"vw":118.110257},{"c":118.5,"h":119.41,"l":113.17,"n":1013247,"o":116.58,"t":"2026-05-21T04:00:00Z","v":102488043,"vw":116.737169},{"c":119.84,"h":122.78,"l":118.09,"n":773727,"o":120.34,"t":"2026-05-22T04:00:00Z","v":82698337,"vw":120.583524},{"c":123.52,"h":125.62,"l":117.35,"n":994525,"o":122.095,"t":"2026-05-26T04:00:00Z","v":108210568,"vw":122.341174},{"c":121.77,"h":125.27,"l":117,"n":862227,"o":124.39,"t":"2026-05-27T04:00:00Z","v":93362793,"vw":119.745102},{"c":120.89,"h":123.08,"l":116.31,"n":817025,"o":121.445,"t":"2026-05-28T04:00:00Z","v":97358452,"vw":120.076654},{"c":114.68,"h":126.64,"l":113.54,"n":962558,"o":123.85,"t":"2026-05-29T04:00:00Z","v":191714993,"vw":117.23193},{"c":109.33,"h":113.3,"l":106.33,"n":1343874,"o":109.43,"t":"2026-06-01T04:00:00Z","v":134951189,"vw":109.760687},{"c":107.93,"h":109,"l":104.17,"n":1038876,"o":107.45,"t":"2026-06-02T04:00:00Z","v":106376254,"vw":107.079833},{"c":112.71,"h":118.29,"l":110.86,"n":1083454,"o":116.42,"t":"2026-06-03T04:00:00Z","v":118967354,"vw":113.398322},{"c":111.78,"h":113.14,"l":107.4801,"n":739372,"o":108.4,"t":"2026-06-04T04:00:00Z","v":77359804,"vw":110.56892},{"c":99.17,"h":106.48,"l":98.33,"n":1370105,"o":106.48,"t":"2026-06-05T04:00:00Z","v":145252709,"vw":102.0683},{"c":110.27,"h":112.54,"l":106.66,"n":1160475,"o":111,"t":"2026-06-08T04:00:00Z","v":137018629,"vw":110.227191},{"c":107.92,"h":113.998,"l":99.46,"n":1369105,"o":112.99,"t":"2026-06-09T04:00:00Z","v":149607030,"vw":106.588251},{"c":107.04,"h":111.5,"l":104.92,"n":1076289,"o":106.03,"t":"2026-06-10T04:00:00Z","v":122684748,"vw":107.448746},{"c":116.96,"h":119.44,"l":110.5118,"n":1574188,"o":113.52,"t":"2026-06-11T04:00:00Z","v":188469060,"vw":115.162785},{"c":124.57,"h":127.6,"l":115.33,"n":1356188,"o":117.415,"t":"2026-06-12T04:00:00Z","v":151573697,"vw":123.089488},{"c":127.86,"h":132.61,"l":126.66,"n":1156695,"o":129.49,"t":"2026-06-15T04:00:00Z","v":134542391,"vw":128.635232},{"c":117.05,"h":128.7,"l":116,"n":1233121,"o":125.105,"t":"2026-06-16T04:00:00Z","v":133003506,"vw":120.671795},{"c":121.1,"h":125.2,"l":118.06,"n":1001129,"o":121.85,"t":"2026-06-17T04:00:00Z","v":115358594,"vw":121.383572},{"c":133.99,"h":135.48,"l":127.9,"n":1669407,"o":131.805,"t":"2026-06-18T04:00:00Z","v":233948873,"vw":132.871485},{"c":140.94,"h":141.45,"l":136.21,"n":1185395,"o":139.12,"t":"2026-06-22T04:00:00Z","v":127236052,"vw":139.571037},{"c":132.28,"h":137.98,"l":128.3,"n":1269422,"o":129.73,"t":"2026-06-23T04:00:00Z","v":133009684,"vw":133.956361},{"c":131.65,"h":136.08,"l":127.95,"n":1056630,"o":133.045,"t":"2026-06-24T04:00:00Z","v":104634693,"vw":132.178401},{"c":132.87,"h":140.72,"l":125.41,"n":1202824,"o":139.73,"t":"2026-06-25T04:00:00Z","v":123157828,"vw":131.324626},{"c":128.32,"h":131.23,"l":125.5,"n":834866,"o":128.705,"t":"2026-06-26T04:00:00Z","v":99505076,"vw":128.562184},{"c":131.72,"h":132.05,"l":118.5,"n":983663,"o":127,"t":"2026-06-29T04:00:00Z","v":106847269,"vw":126.614702},{"c":139.63,"h":142.35,"l":131.5201,"n":992895,"o":131.99,"t":"2026-06-30T04:00:00Z","v":117032913,"vw":138.949187},{"c":127.02,"h":135.7399,"l":126.6805,"n":1052383,"o":135,"t":"2026-07-01T04:00:00Z","v":113145841,"vw":129.642864},{"c":120.35,"h":130.74,"l":117.63,"n":1259772,"o":128.915,"t":"2026-07-02T04:00:00Z","v":125061942,"vw":122.37118},{"c":122.2,"h":127.3,"l":121.52,"n":833839,"o":122.57,"t":"2026-07-06T04:00:00Z","v":86988663,"vw":124.164189},{"c":110.39,"h":116.47,"l":108.3,"n":1368068,"o":116.3,"t":"2026-07-07T04:00:00Z","v":140451323,"vw":110.736828},{"c":110.24,"h":110.49,"l":104.41,"n":1077823,"o":108.3,"t":"2026-07-08T04:00:00Z","v":105526322,"vw":107.679456},{"c":112.54,"h":116.7699,"l":111.51,"n":916906,"o":114.87,"t":"2026-07-09T04:00:00Z","v":99384365,"vw":113.387847},{"c":109.84,"h":110.85,"l":107.45,"n":717152,"o":109.575,"t":"2026-07-10T04:00:00Z","v":70879309,"vw":109.413932},{"c":103.12,"h":106.17,"l":101.79,"n":933120,"o":105.98,"t":"2026-07-13T04:00:00Z","v":101028049,"vw":103.713263},{"c":107.76,"h":109.19,"l":103.5905,"n":824414,"o":107.98,"t":"2026-07-14T04:00:00Z","v":91159407,"vw":106.783964},{"c":102.99,"h":109.61,"l":99.2,"n":1146057,"o":109.3,"t":"2026-07-15T04:00:00Z","v":120663152,"vw":102.61071},{"c":96.98,"h":101.88,"l":95.48,"n":986547,"o":101.14,"t":"2026-07-16T04:00:00Z","v":107780187,"vw":97.693477},{"c":95.04,"h":98.05,"l":89.59,"n":1119007,"o":92.14,"t":"2026-07-17T04:00:00Z","v":126813553,"vw":94.447782},{"c":97.06,"h":100.98,"l":96.92,"n":795538,"o":97.58,"t":"2026-07-20T04:00:00Z","v":89774624,"vw":98.340334},{"c":105.45,"h":106.34,"l":101.22,"n":880324,"o":103.19,"t":"2026-07-21T04:00:00Z","v":105459080,"vw":104.270099},{"c":102.62,"h":106.85,"l":101.48,"n":685139,"o":101.545,"t":"2026-07-22T04:00:00Z","v":78458230,"vw":104.557397},{"c":100.23,"h":104.18,"l":99.235,"n":1210433,"o":101.14,"t":"2026-07-23T04:00:00Z","v":140728038,"vw":101.021603},{"c":92.32,"h":101.74,"l":91.58,"n":1675331,"o":100.36,"t":"2026-07-24T04:00:00Z","v":181102868,"vw":95.684269},{"c":91.67,"h":94.98,"l":86.94,"n":1137203,"o":92.46,"t":"2026-07-27T04:00:00Z","v":133246701,"vw":90.460034},{"c":86.3,"h":88.2799,"l":83.1,"n":1424422,"o":86.62,"t":"2026-07-28T04:00:00Z","v":154254513,"vw":86.119749},{"c":81.88,"h":88.47,"l":81.79,"n":1237457,"o":86.57,"t":"2026-07-29T04:00:00Z","v":152387472,"vw":84.131681},{"c":91.13,"h":94.1,"l":85.97,"n":1172759,"o":86.51,"t":"2026-07-30T04:00:00Z","v":140252914,"vw":91.428576},{"c":90.2,"h":97.9,"l":90.13,"n":950546,"o":96.72,"t":"2026-07-31T04:00:00Z","v":108937053,"vw":92.877327},{"c":91,"h":91.68,"l":85.62,"n":846406,"o":88.4,"t":"2026-08-03T04:00:00Z","v":96496440,"vw":89.574375},{"c":100.86,"h":101.39,"l":94.32,"n":991489,"o":95.24,"t":"2026-08-04T04:00:00Z","v":124219426,"vw":99.544917},{"c":101.06,"h":102.83,"l":97.895,"n":816743,"o":99.3,"t":"2026-08-05T04:00:00Z","v":85386665,"vw":100.887746},{"c":99.81,"h":103.3799,"l":95.6,"n":700002,"o":98.22,"t":"2026-08-06T04:00:00Z","v":78034304,"vw":100.257229},{"c":101.65,"h":103.66,"l":98.03,"n":666840,"o":102.33,"t":"2026-08-07T04:00:00Z","v":76561375,"vw":100.771438},{"c":97.52,"h":100.025,"l":96.3,"n":900419,"o":98.26,"t":"2026-08-10T04:00:00Z","v":101135385,"vw":98.080842},{"c":97.71,"h":98.35,"l":95.35,"n":1185673,"o":96.78,"t":"2026-08-11T04:00:00Z","v":164061570,"vw":97.329407},{"c":100.95,"h":103.16,"l":100.1232,"n":1104993,"o":101.33,"t":"2026-08-12T04:00:00Z","v":162452551,"vw":101.351338},{"c":104.56,"h":107.57,"l":100.33,"n":908343,"o":101.51,"t":"2026-08-13T04:00:00Z","v":116822398,"vw":104.988994},{"c":102.5,"h":106.87,"l":102.05,"n":751767,"o":104.48,"t":"2026-08-14T04:00:00Z","v":95405744,"vw":103.697968},{"c":103.49,"h":105.97,"l":101.8,"n":722758,"o":103.55,"t":"2026-08-17T04:00:00Z","v":88627968,"vw":103.886913},{"c":96.685,"h":99.31,"l":95.25,"n":962349,"o":99.22,"t":"2026-08-18T04:00:00Z","v":121982701,"vw":96.601783},{"c":92.8,"h":98.2,"l":91.28,"n":885005,"o":97.41,"t":"2026-08-19T04:00:00Z","v":110278644,"vw":93.220193},{"c":92.13,"h":92.68,"l":89.85,"n":720424,"o":91.87,"t":"2026-08-20T04:00:00Z","v":85615012,"vw":91.596483},{"c":90.07,"h":92.768,"l":89.75,"n":661526,"o":92.71,"t":"2026-08-21T04:00:00Z","v":91685724,"vw":90.583548},{"c":87.26,"h":88.91,"l":85.14,"n":897416,"o":88.86,"t":"2026-08-24T04:00:00Z","v":96926834,"vw":86.87928},{"c":87.48,"h":90.18,"l":87.29,"n":693108,"o":90.06,"t":"2026-08-25T04:00:00Z","v":81856546,"vw":88.361316},{"c":88.24,"h":88.2799,"l":85.63,"n":625041,"o":86.805,"t":"2026-08-26T04:00:00Z","v":75708211,"vw":87.184856},{"c":92.09,"h":92.95,"l":88.46,"n":798070,"o":89.91,"t":"2026-08-27T04:00:00Z","v":100498068,"vw":91.100258},{"c":89.47,"h":93.7,"l":89.05,"n":680047,"o":90.265,"t":"2026-08-28T04:00:00Z","v":86184705,"vw":90.72984},{"c":89.51,"h":91.85,"l":88.97,"n":496562,"o":90,"t":"2026-08-31T04:00:00Z","v":65218361,"vw":89.879215},{"c":88.97,"h":89.41,"l":85.72,"n":629049,"o":86.84,"t":"2026-09-01T04:00:00Z","v":73952539,"vw":88.051683},{"c":90.05,"h":90.43,"l":87.5,"n":485661,"o":88.85,"t":"2026-09-02T04:00:00Z","v":61554189,"vw":89.437714},{"c":91.67,"h":92.37,"l":87.725,"n":597626,"o":89.35,"t":"2026-09-03T04:00:00Z","v":79858344,"vw":90.67939},{"c":95.8,"h":95.94,"l":91.87,"n":773944,"o":92.45,"t":"2026-09-04T04:00:00Z","v":97604231,"vw":94.785187},{"c":104.47,"h":106.0899,"l":100.35,"n":1193546,"o":100.8,"t":"2026-09-08T04:00:00Z","v":140218452,"vw":103.769607},{"c":106.24,"h":106.69,"l":102.7,"n":810434,"o":102.7,"t":"2026-09-09T04:00:00Z","v":96829349,"vw":105.438436},{"c":100.32,"h":103.23,"l":99.34,"n":769892,"o":102.45,"t":"2026-09-10T04:00:00Z","v":96860583,"vw":100.964984},{"c":102.94,"h":104.9,"l":101.07,"n":687225,"o":102.47,"t":"2026-09-11T04:00:00Z","v":86903088,"vw":103.142664},{"c":97.19,"h":98.86,"l":94.5233,"n":817754,"o":95.82,"t":"2026-09-14T04:00:00Z","v":96421511,"vw":97.178954},{"c":97.14,"h":100.48,"l":96.5205,"n":644959,"o":98.83,"t":"2026-09-15T04:00:00Z","v":85029035,"vw":98.276962},{"c":101.05,"h":104.42,"l":99.29,"n":945985,"o":101.365,"t":"2026-09-16T04:00:00Z","v":119760068,"vw":101.614473},{"c":108.8,"h":111.37,"l":104.7,"n":1157548,"o":104.7,"t":"2026-09-17T04:00:00Z","v":149682395,"vw":109.130948},{"c":108.6,"h":110.49,"l":106.4,"n":762262,"o":109.795,"t":"2026-09-18T04:00:00Z","v":174941951,"vw":108.352751},{"c":121.78,"h":124.727,"l":114.93,"n":1555952,"o":116.53,"t":"2026-09-21T04:00:00Z","v":191446247,"vw":121.129263},{"c":123.86,"h":124.09,"l":120.075,"n":846853,"o":120.15,"t":"2026-09-22T04:00:00Z","v":108372266,"vw":122.461866},{"c":122.6,"h":124.25,"l":119.44,"n":735475,"o":123.865,"t":"2026-09-23T04:00:00Z","v":85637534,"vw":121.174171},{"c":127.39,"h":127.44,"l":119.55,"n":966408,"o":120.61,"t":"2026-09-24T04:00:00Z","v":119194697,"vw":124.802904},{"c":123,"h":126.93,"l":122.84,"n":807256,"o":126.83,"t":"2026-09-25T04:00:00Z","v":97718815,"vw":124.236494},{"c":116.03,"h":121.71,"l":114.705,"n":1012959,"o":120.675,"t":"2026-09-28T04:00:00Z","v":112403322,"vw":116.365878},{"c":115.93,"h":118.75,"l":113.97,"n":715723,"o":116.7,"t":"2026-09-29T04:00:00Z","v":88770148,"vw":116.501922},{"c":120.23,"h":120.55,"l":115.995,"n":718170,"o":116.22,"t":"2026-09-30T04:00:00Z","v":94943485,"vw":119.2949},{"c":120,"h":122.15,"l":117.35,"n":776612,"o":118.73,"t":"2026-10-01T04:00:00Z","v":103585380,"vw":119.761053},{"c":119.33,"h":126,"l":118.96,"n":782548,"o":124.005,"t":"2026-10-02T04:00:00Z","v":95435496,"vw":121.90036},{"c":116.19,"h":118.0583,"l":115.31,"n":682545,"o":115.335,"t":"2026-10-05T04:00:00Z","v":81365034,"vw":116.684688},{"c":112.5,"h":118.2,"l":112,"n":797351,"o":117.06,"t":"2026-10-06T04:00:00Z","v":101970062,"vw":114.315741},{"c":113.12,"h":115.3,"l":111.14,"n":700333,"o":111.67,"t":"2026-10-07T04:00:00Z","v":82877199,"vw":113.359769},{"c":107.08,"h":111.6,"l":105.24,"n":968873,"o":110.38,"t":"2026-10-08T04:00:00Z","v":120227748,"vw":107.960881},{"c":104.7,"h":108.38,"l":104,"n":664638,"o":108.325,"t":"2026-10-09T04:00:00Z","v":75045869,"vw":105.669842},{"c":101.35,"h":103.19,"l":100.7103,"n":622433,"o":102.515,"t":"2026-10-12T04:00:00Z","v":74201977,"vw":101.430227},{"c":102.81,"h":102.88,"l":98.225,"n":700704,"o":99.59,"t":"2026-10-13T04:00:00Z","v":88277891,"vw":101.361284},{"c":98.12,"h":101.34,"l":97.665,"n":819486,"o":99.535,"t":"2026-10-14T04:00:00Z","v":104621218,"vw":99.105884},{"c":95.37,"h":96.87,"l":90.02,"n":1166045,"o":93.61,"t":"2026-10-15T04:00:00Z","v":135411610,"vw":93.768456}],"volatilityBars":[{"c":110.98,"h":113.62,"l":110.595,"n":14536,"o":112.19,"t":"2026-10-08T08:00:00Z","v":870391,"vw":111.839652},{"c":111.3,"h":111.4,"l":110.84,"n":1195,"o":110.9948,"t":"2026-10-08T08:15:00Z","v":75379,"vw":111.233983},{"c":111.2,"h":111.34,"l":111,"n":1052,"o":111.25,"t":"2026-10-08T08:30:00Z","v":65967,"vw":111.110756},{"c":111.02,"h":111.25,"l":110.96,"n":702,"o":111.21,"t":"2026-10-08T08:45:00Z","v":38473,"vw":111.077917},{"c":111.25,"h":111.28,"l":110.92,"n":592,"o":110.97,"t":"2026-10-08T09:00:00Z","v":32025,"vw":111.150263},{"c":111.1578,"h":111.21,"l":111.01,"n":554,"o":111.21,"t":"2026-10-08T09:15:00Z","v":28527,"vw":111.090585},{"c":111.22,"h":111.4,"l":111.09,"n":722,"o":111.15,"t":"2026-10-08T09:30:00Z","v":42402,"vw":111.313535},{"c":111,"h":111.27,"l":110.91,"n":762,"o":111.23,"t":"2026-10-08T09:45:00Z","v":48053,"vw":111.038165},{"c":110.96,"h":111,"l":110.81,"n":847,"o":110.98,"t":"2026-10-08T10:00:00Z","v":31645,"vw":110.910265},{"c":109.91,"h":110.92,"l":109.74,"n":4736,"o":110.92,"t":"2026-10-08T10:15:00Z","v":311618,"vw":110.268129},{"c":109.95,"h":110.09,"l":109.5,"n":2572,"o":109.92,"t":"2026-10-08T10:30:00Z","v":180114,"vw":109.770182},{"c":110.07,"h":110.1,"l":109.8,"n":1100,"o":109.98,"t":"2026-10-08T10:45:00Z","v":69379,"vw":110.004293},{"c":110.2563,"h":110.26,"l":109.81,"n":2692,"o":110.08,"t":"2026-10-08T11:00:00Z","v":252503,"vw":110.023818},{"c":110.36,"h":110.3666,"l":110.1,"n":1255,"o":110.25,"t":"2026-10-08T11:15:00Z","v":119477,"vw":110.233572},{"c":110.6501,"h":110.95,"l":110.1047,"n":2243,"o":110.3469,"t":"2026-10-08T11:30:00Z","v":297746,"vw":110.594429},{"c":110.5333,"h":110.8,"l":110.4203,"n":1404,"o":110.7494,"t":"2026-10-08T11:45:00Z","v":144740,"vw":110.587599},{"c":110.21,"h":110.62,"l":110.17,"n":1958,"o":110.5,"t":"2026-10-08T12:00:00Z","v":184701,"vw":110.403991},{"c":110.6,"h":110.6,"l":109.99,"n":2279,"o":110.21,"t":"2026-10-08T12:15:00Z","v":216321,"vw":110.279393},{"c":110.4274,"h":110.58,"l":110.25,"n":1263,"o":110.58,"t":"2026-10-08T12:30:00Z","v":123447,"vw":110.408438},{"c":110.49,"h":110.5,"l":110.2,"n":1339,"o":110.44,"t":"2026-10-08T12:45:00Z","v":131721,"vw":110.346716},{"c":110.65,"h":110.75,"l":110.43,"n":1685,"o":110.49,"t":"2026-10-08T13:00:00Z","v":179547,"vw":110.633224},{"c":110.5,"h":111,"l":110,"n":4755,"o":110.65,"t":"2026-10-08T13:15:00Z","v":545416,"vw":110.597695},{"c":109.79,"h":110.67,"l":109.36,"n":62454,"o":110.34,"t":"2026-10-08T13:30:00Z","v":6901846,"vw":109.943069},{"c":108.945,"h":110.025,"l":108.55,"n":52928,"o":109.8,"t":"2026-10-08T13:45:00Z","v":5442937,"vw":109.214457},{"c":109.7801,"h":110.13,"l":108.9401,"n":36258,"o":108.955,"t":"2026-10-08T14:00:00Z","v":4276441,"vw":109.73448},{"c":111.435,"h":111.6,"l":109.61,"n":38433,"o":109.79,"t":"2026-10-08T14:15:00Z","v":4765051,"vw":110.685231},{"c":109.71,"h":111.49,"l":109.62,"n":35431,"o":111.4417,"t":"2026-10-08T14:30:00Z","v":4155449,"vw":110.558906},{"c":109.45,"h":109.78,"l":109,"n":33142,"o":109.7006,"t":"2026-10-08T14:45:00Z","v":3830447,"vw":109.457363},{"c":109.265,"h":109.57,"l":108.8,"n":30836,"o":109.4503,"t":"2026-10-08T15:00:00Z","v":3429455,"vw":109.158166},{"c":109.562,"h":109.77,"l":109.21,"n":23127,"o":109.262,"t":"2026-10-08T15:15:00Z","v":2687424,"vw":109.550349},{"c":109.23,"h":109.65,"l":109.16,"n":17886,"o":109.56,"t":"2026-10-08T15:30:00Z","v":1855770,"vw":109.375956},{"c":109.006,"h":109.29,"l":108.8,"n":18428,"o":109.246,"t":"2026-10-08T15:45:00Z","v":1941216,"vw":109.057622},{"c":109.195,"h":109.42,"l":108.91,"n":17751,"o":109.02,"t":"2026-10-08T16:00:00Z","v":1734363,"vw":109.140894},{"c":109.565,"h":109.7199,"l":108.99,"n":29685,"o":109.195,"t":"2026-10-08T16:15:00Z","v":3059787,"vw":109.450974},{"c":109.265,"h":109.69,"l":109.08,"n":16533,"o":109.57,"t":"2026-10-08T16:30:00Z","v":1700629,"vw":109.449996},{"c":107.1762,"h":109.32,"l":107.05,"n":66549,"o":109.26,"t":"2026-10-08T16:45:00Z","v":7438676,"vw":107.961117},{"c":107.13,"h":107.23,"l":106.17,"n":58666,"o":107.17,"t":"2026-10-08T17:00:00Z","v":6639473,"vw":106.75673},{"c":105.9196,"h":107.25,"l":105.39,"n":49881,"o":107.145,"t":"2026-10-08T17:15:00Z","v":5769620,"vw":106.083871},{"c":106.03,"h":106.29,"l":105.58,"n":34196,"o":105.92,"t":"2026-10-08T17:30:00Z","v":3802945,"vw":105.953417},{"c":105.87,"h":106.24,"l":105.24,"n":35832,"o":106.03,"t":"2026-10-08T17:45:00Z","v":4037899,"vw":105.693716},{"c":106.87,"h":106.89,"l":105.6113,"n":26703,"o":105.875,"t":"2026-10-08T18:00:00Z","v":2917190,"vw":106.243828},{"c":106.84,"h":107.24,"l":106.535,"n":27182,"o":106.88,"t":"2026-10-08T18:15:00Z","v":3678452,"vw":106.91601},{"c":106.36,"h":106.85,"l":106.105,"n":24070,"o":106.83,"t":"2026-10-08T18:30:00Z","v":2709872,"vw":106.412674},{"c":106.3,"h":106.56,"l":106.23,"n":19092,"o":106.36,"t":"2026-10-08T18:45:00Z","v":1865354,"vw":106.363596},{"c":106.0301,"h":106.32,"l":105.84,"n":26586,"o":106.295,"t":"2026-10-08T19:00:00Z","v":2697639,"vw":106.096768},{"c":106.69,"h":106.9299,"l":105.95,"n":25784,"o":106.035,"t":"2026-10-08T19:15:00Z","v":3033408,"vw":106.489374},{"c":106.59,"h":106.96,"l":106.43,"n":30028,"o":106.69,"t":"2026-10-08T19:30:00Z","v":3108446,"vw":106.685936},{"c":107.15,"h":107.39,"l":106.5226,"n":65084,"o":106.58,"t":"2026-10-08T19:45:00Z","v":7201001,"vw":107.019718},{"c":107.2,"h":107.42,"l":107.08,"n":3011,"o":107.08,"t":"2026-10-08T20:00:00Z","v":12972392,"vw":107.083416},{"c":107.39,"h":107.47,"l":107.08,"n":1452,"o":107.2,"t":"2026-10-08T20:15:00Z","v":332008,"vw":107.179603},{"c":107.25,"h":107.45,"l":107.08,"n":1026,"o":107.34,"t":"2026-10-08T20:30:00Z","v":467398,"vw":107.12291},{"c":107.34,"h":107.4,"l":107.2,"n":807,"o":107.31,"t":"2026-10-08T20:45:00Z","v":63954,"vw":107.30068},{"c":107.21,"h":107.4,"l":107.17,"n":842,"o":107.364,"t":"2026-10-08T21:00:00Z","v":683812,"vw":107.312507},{"c":107.2196,"h":107.4,"l":107.2,"n":681,"o":107.27,"t":"2026-10-08T21:15:00Z","v":62102,"vw":107.243893},{"c":107.08,"h":107.2003,"l":107.02,"n":827,"o":107.2003,"t":"2026-10-08T21:30:00Z","v":317914,"vw":107.100084},{"c":107.18,"h":107.1849,"l":107.0603,"n":485,"o":107.0603,"t":"2026-10-08T21:45:00Z","v":36862,"vw":107.125333},{"c":107.4123,"h":107.42,"l":107.06,"n":854,"o":107.2,"t":"2026-10-08T22:00:00Z","v":82799,"vw":107.314065},{"c":107.45,"h":107.5,"l":107.36,"n":831,"o":107.41,"t":"2026-10-08T22:15:00Z","v":90123,"vw":107.472484},{"c":107.5,"h":107.67,"l":107.4,"n":860,"o":107.46,"t":"2026-10-08T22:30:00Z","v":93732,"vw":107.507593},{"c":107.46,"h":107.53,"l":107.349,"n":760,"o":107.5,"t":"2026-10-08T22:45:00Z","v":46857,"vw":107.455126},{"c":107.25,"h":107.46,"l":107.25,"n":682,"o":107.45,"t":"2026-10-08T23:00:00Z","v":38447,"vw":107.332243},{"c":107.06,"h":107.39,"l":107,"n":927,"o":107.28,"t":"2026-10-08T23:15:00Z","v":81941,"vw":107.214078},{"c":107.0485,"h":107.1387,"l":106.92,"n":857,"o":107,"t":"2026-10-08T23:30:00Z","v":66271,"vw":107.039747},{"c":106.86,"h":107.1,"l":106.7,"n":1104,"o":107.0405,"t":"2026-10-08T23:45:00Z","v":119503,"vw":106.88265},{"c":109.1,"h":109.5,"l":107.95,"n":14244,"o":109.15,"t":"2026-10-09T08:00:00Z","v":797133,"vw":108.892917},{"c":109.29,"h":109.36,"l":109.05,"n":625,"o":109.1,"t":"2026-10-09T08:15:00Z","v":46867,"vw":109.248157},{"c":109.31,"h":109.4,"l":109.19,"n":782,"o":109.19,"t":"2026-10-09T08:30:00Z","v":60658,"vw":109.328141},{"c":109.03,"h":109.4,"l":109.03,"n":750,"o":109.3,"t":"2026-10-09T08:45:00Z","v":72249,"vw":109.276551},{"c":108.99,"h":109.2,"l":108.88,"n":974,"o":109.02,"t":"2026-10-09T09:00:00Z","v":73942,"vw":108.997548},{"c":108.8991,"h":108.92,"l":108.71,"n":735,"o":108.91,"t":"2026-10-09T09:15:00Z","v":58265,"vw":108.810112},{"c":108.85,"h":108.94,"l":108.71,"n":613,"o":108.89,"t":"2026-10-09T09:30:00Z","v":56128,"vw":108.830525},{"c":108.86,"h":108.9497,"l":108.72,"n":583,"o":108.82,"t":"2026-10-09T09:45:00Z","v":32633,"vw":108.805793},{"c":108.84,"h":108.9,"l":108.75,"n":429,"o":108.85,"t":"2026-10-09T10:00:00Z","v":23058,"vw":108.831152},{"c":108.75,"h":108.87,"l":108.73,"n":430,"o":108.87,"t":"2026-10-09T10:15:00Z","v":22266,"vw":108.796896},{"c":108.5736,"h":108.76,"l":108.5736,"n":670,"o":108.76,"t":"2026-10-09T10:30:00Z","v":45798,"vw":108.648364},{"c":108.83,"h":108.8871,"l":108.5703,"n":446,"o":108.65,"t":"2026-10-09T10:45:00Z","v":25622,"vw":108.775328},{"c":108.2674,"h":108.87,"l":108.21,"n":1762,"o":108.8,"t":"2026-10-09T11:00:00Z","v":204860,"vw":108.411632},{"c":108.76,"h":108.76,"l":108.3,"n":1143,"o":108.32,"t":"2026-10-09T11:15:00Z","v":114890,"vw":108.570302},{"c":108.65,"h":108.85,"l":108.51,"n":1300,"o":108.79,"t":"2026-10-09T11:30:00Z","v":124661,"vw":108.733804},{"c":108.72,"h":108.81,"l":108.51,"n":1179,"o":108.65,"t":"2026-10-09T11:45:00Z","v":105266,"vw":108.645479},{"c":108.61,"h":108.86,"l":108.55,"n":1148,"o":108.72,"t":"2026-10-09T12:00:00Z","v":92809,"vw":108.689306},{"c":108.7,"h":108.7669,"l":108.49,"n":1155,"o":108.69,"t":"2026-10-09T12:15:00Z","v":83765,"vw":108.648008},{"c":108.42,"h":108.76,"l":108.42,"n":1027,"o":108.7077,"t":"2026-10-09T12:30:00Z","v":90742,"vw":108.538312},{"c":108.44,"h":108.54,"l":108.05,"n":1571,"o":108.43,"t":"2026-10-09T12:45:00Z","v":141042,"vw":108.355201},{"c":108.6402,"h":108.7,"l":108.45,"n":1362,"o":108.48,"t":"2026-10-09T13:00:00Z","v":106425,"vw":108.578409},{"c":108.35,"h":108.8,"l":108.15,"n":1979,"o":108.63,"t":"2026-10-09T13:15:00Z","v":208073,"vw":108.540125},{"c":106.38,"h":108.38,"l":106.2724,"n":64241,"o":108.38,"t":"2026-10-09T13:30:00Z","v":6848109,"vw":107.294657},{"c":105.89,"h":106.4461,"l":105.27,"n":53267,"o":106.395,"t":"2026-10-09T13:45:00Z","v":5489227,"vw":105.756722},{"c":105.725,"h":106.49,"l":105.44,"n":37979,"o":105.89,"t":"2026-10-09T14:00:00Z","v":4333853,"vw":106.031045},{"c":106.3017,"h":106.32,"l":105.49,"n":28531,"o":105.72,"t":"2026-10-09T14:15:00Z","v":2885929,"vw":105.888341},{"c":106.255,"h":106.56,"l":105.98,"n":24502,"o":106.315,"t":"2026-10-09T14:30:00Z","v":2392076,"vw":106.267228},{"c":106.57,"h":106.89,"l":106.1219,"n":22112,"o":106.24,"t":"2026-10-09T14:45:00Z","v":2304796,"vw":106.573736},{"c":106.06,"h":106.68,"l":105.93,"n":21208,"o":106.56,"t":"2026-10-09T15:00:00Z","v":2217786,"vw":106.27942},{"c":105.9,"h":106.3844,"l":105.86,"n":18211,"o":106.0499,"t":"2026-10-09T15:15:00Z","v":1935099,"vw":106.156011},{"c":106.001,"h":106.32,"l":105.85,"n":16238,"o":105.9,"t":"2026-10-09T15:30:00Z","v":1871721,"vw":106.076255},{"c":105.715,"h":106.13,"l":105.7,"n":15899,"o":106.03,"t":"2026-10-09T15:45:00Z","v":1509286,"vw":105.929846},{"c":105.8567,"h":106.1,"l":105.58,"n":17010,"o":105.72,"t":"2026-10-09T16:00:00Z","v":1934575,"vw":105.851782},{"c":105.5512,"h":105.86,"l":105.325,"n":18561,"o":105.86,"t":"2026-10-09T16:15:00Z","v":1883600,"vw":105.521213},{"c":105.48,"h":105.79,"l":105.44,"n":12241,"o":105.56,"t":"2026-10-09T16:30:00Z","v":1268498,"vw":105.601844},{"c":105.37,"h":105.76,"l":105.3204,"n":12166,"o":105.4899,"t":"2026-10-09T16:45:00Z","v":1267338,"vw":105.540774},{"c":105.38,"h":105.455,"l":105.27,"n":12132,"o":105.36,"t":"2026-10-09T17:00:00Z","v":1407684,"vw":105.360815},{"c":105.545,"h":105.6,"l":105.255,"n":16629,"o":105.39,"t":"2026-10-09T17:15:00Z","v":1605132,"vw":105.425888},{"c":105.515,"h":105.76,"l":105.48,"n":12546,"o":105.54,"t":"2026-10-09T17:30:00Z","v":1748914,"vw":105.596282},{"c":105.775,"h":105.81,"l":105.5061,"n":12457,"o":105.5209,"t":"2026-10-09T17:45:00Z","v":1168476,"vw":105.685145},{"c":105.52,"h":105.84,"l":105.45,"n":13602,"o":105.775,"t":"2026-10-09T18:00:00Z","v":1755727,"vw":105.625477},{"c":105.5015,"h":105.66,"l":105.36,"n":13123,"o":105.52,"t":"2026-10-09T18:15:00Z","v":1319752,"vw":105.516531},{"c":105.24,"h":105.515,"l":105.16,"n":14615,"o":105.505,"t":"2026-10-09T18:30:00Z","v":1450997,"vw":105.315072},{"c":105.215,"h":105.6,"l":105.18,"n":16440,"o":105.2401,"t":"2026-10-09T18:45:00Z","v":1875896,"vw":105.356805},{"c":105.2399,"h":105.28,"l":104.9,"n":24828,"o":105.215,"t":"2026-10-09T19:00:00Z","v":2354157,"vw":105.094471},{"c":105.11,"h":105.42,"l":105.05,"n":15560,"o":105.23,"t":"2026-10-09T19:15:00Z","v":2044036,"vw":105.247328},{"c":104.45,"h":105.2263,"l":104,"n":48195,"o":105.11,"t":"2026-10-09T19:30:00Z","v":4760769,"vw":104.551432},{"c":104.7,"h":104.85,"l":104.12,"n":55166,"o":104.45,"t":"2026-10-09T19:45:00Z","v":5959000,"vw":104.53433},{"c":104.6597,"h":104.86,"l":104.5801,"n":2301,"o":104.7,"t":"2026-10-09T20:00:00Z","v":5811254,"vw":104.703057},{"c":104.5781,"h":104.7,"l":104.47,"n":1493,"o":104.65,"t":"2026-10-09T20:15:00Z","v":466879,"vw":104.670639},{"c":104.54,"h":104.59,"l":104.44,"n":999,"o":104.56,"t":"2026-10-09T20:30:00Z","v":102859,"vw":104.514788},{"c":104.6,"h":104.68,"l":104.51,"n":646,"o":104.54,"t":"2026-10-09T20:45:00Z","v":42524,"vw":104.634392},{"c":104.55,"h":104.64,"l":104.51,"n":633,"o":104.63,"t":"2026-10-09T21:00:00Z","v":35408,"vw":104.584729},{"c":104.5,"h":104.5634,"l":104.45,"n":695,"o":104.55,"t":"2026-10-09T21:15:00Z","v":38753,"vw":104.491966},{"c":104.4728,"h":104.5,"l":104.45,"n":459,"o":104.47,"t":"2026-10-09T21:30:00Z","v":21784,"vw":104.477562},{"c":104.5493,"h":104.5738,"l":104.47,"n":452,"o":104.5,"t":"2026-10-09T21:45:00Z","v":32977,"vw":104.521473},{"c":104.48,"h":104.55,"l":104.47,"n":469,"o":104.5077,"t":"2026-10-09T22:00:00Z","v":25294,"vw":104.494024},{"c":104.49,"h":104.54,"l":104.49,"n":436,"o":104.4989,"t":"2026-10-09T22:15:00Z","v":31051,"vw":104.506889},{"c":104.4689,"h":104.5,"l":104.42,"n":636,"o":104.49,"t":"2026-10-09T22:30:00Z","v":47236,"vw":104.45638},{"c":104.47,"h":104.5,"l":104.45,"n":442,"o":104.47,"t":"2026-10-09T22:45:00Z","v":31024,"vw":104.468281},{"c":104.5,"h":104.53,"l":104.46,"n":476,"o":104.46,"t":"2026-10-09T23:00:00Z","v":33537,"vw":104.502441},{"c":104.4906,"h":104.5169,"l":104.4617,"n":469,"o":104.5001,"t":"2026-10-09T23:15:00Z","v":29543,"vw":104.483329},{"c":104.458,"h":104.5199,"l":104.44,"n":607,"o":104.4906,"t":"2026-10-09T23:30:00Z","v":29921,"vw":104.480786},{"c":104.4269,"h":104.5,"l":104.41,"n":856,"o":104.46,"t":"2026-10-09T23:45:00Z","v":83084,"vw":104.449521},{"c":104.09,"h":105.23,"l":103.85,"n":11501,"o":104.22,"t":"2026-10-12T08:00:00Z","v":542409,"vw":104.424935},{"c":103.83,"h":104.1,"l":103.7106,"n":1146,"o":104.06,"t":"2026-10-12T08:15:00Z","v":58069,"vw":103.909066},{"c":103.6,"h":103.93,"l":103.39,"n":1320,"o":103.8,"t":"2026-10-12T08:30:00Z","v":77824,"vw":103.596112},{"c":103.35,"h":103.65,"l":103.15,"n":1965,"o":103.65,"t":"2026-10-12T08:45:00Z","v":119878,"vw":103.314022},{"c":103.33,"h":103.58,"l":103.2,"n":554,"o":103.26,"t":"2026-10-12T09:00:00Z","v":47195,"vw":103.413843},{"c":103.53,"h":103.73,"l":103.363,"n":674,"o":103.41,"t":"2026-10-12T09:15:00Z","v":47831,"vw":103.547254},{"c":103.55,"h":103.66,"l":103.4153,"n":292,"o":103.45,"t":"2026-10-12T09:30:00Z","v":18343,"vw":103.505634},{"c":103.57,"h":103.72,"l":103.4393,"n":431,"o":103.52,"t":"2026-10-12T09:45:00Z","v":33853,"vw":103.626223},{"c":103.4,"h":103.59,"l":103.36,"n":445,"o":103.57,"t":"2026-10-12T10:00:00Z","v":17018,"vw":103.429268},{"c":103.24,"h":103.5,"l":103.22,"n":449,"o":103.3862,"t":"2026-10-12T10:15:00Z","v":21015,"vw":103.359749},{"c":103.56,"h":103.59,"l":103.07,"n":777,"o":103.23,"t":"2026-10-12T10:30:00Z","v":36976,"vw":103.290636},{"c":103.5,"h":103.6876,"l":103.49,"n":535,"o":103.57,"t":"2026-10-12T10:45:00Z","v":29975,"vw":103.576211},{"c":103.16,"h":103.54,"l":103.11,"n":1474,"o":103.48,"t":"2026-10-12T11:00:00Z","v":110504,"vw":103.257305},{"c":103.2043,"h":103.3748,"l":103.16,"n":841,"o":103.16,"t":"2026-10-12T11:15:00Z","v":58473,"vw":103.288688},{"c":102.9411,"h":103.24,"l":102.89,"n":2201,"o":103.2,"t":"2026-10-12T11:30:00Z","v":122567,"vw":103.050052},{"c":103.06,"h":103.19,"l":102.92,"n":947,"o":102.94,"t":"2026-10-12T11:45:00Z","v":88231,"vw":103.069547},{"c":103.24,"h":103.3,"l":102.83,"n":1604,"o":103.09,"t":"2026-10-12T12:00:00Z","v":114219,"vw":103.014449},{"c":102.94,"h":103.35,"l":102.9,"n":1155,"o":103.21,"t":"2026-10-12T12:15:00Z","v":107468,"vw":103.203059},{"c":103.1,"h":103.23,"l":102.8945,"n":1215,"o":102.98,"t":"2026-10-12T12:30:00Z","v":99626,"vw":103.017051},{"c":102.9279,"h":103.3137,"l":102.85,"n":1435,"o":103.1713,"t":"2026-10-12T12:45:00Z","v":154281,"vw":103.134576},{"c":103.14,"h":103.28,"l":102.9,"n":1595,"o":102.97,"t":"2026-10-12T13:00:00Z","v":106000,"vw":103.119075},{"c":102.52,"h":103.3499,"l":102.38,"n":3261,"o":103.1,"t":"2026-10-12T13:15:00Z","v":210401,"vw":102.847096},{"c":102.48,"h":103.19,"l":101.73,"n":68791,"o":102.515,"t":"2026-10-12T13:30:00Z","v":7882388,"vw":102.335326},{"c":101.75,"h":102.738,"l":101.6201,"n":46569,"o":102.49,"t":"2026-10-12T13:45:00Z","v":5413917,"vw":102.042387},{"c":101.79,"h":101.96,"l":101.22,"n":35909,"o":101.75,"t":"2026-10-12T14:00:00Z","v":3813986,"vw":101.562569},{"c":101.22,"h":101.99,"l":100.85,"n":34716,"o":101.77,"t":"2026-10-12T14:15:00Z","v":3520462,"vw":101.331831},{"c":101.29,"h":101.3641,"l":100.8559,"n":25971,"o":101.21,"t":"2026-10-12T14:30:00Z","v":2628783,"vw":101.089858},{"c":101.0299,"h":101.35,"l":100.94,"n":23099,"o":101.295,"t":"2026-10-12T14:45:00Z","v":2323205,"vw":101.112184},{"c":100.93,"h":101.15,"l":100.7103,"n":26826,"o":101.015,"t":"2026-10-12T15:00:00Z","v":2665773,"vw":100.938753},{"c":101.08,"h":101.2461,"l":100.9237,"n":19704,"o":100.93,"t":"2026-10-12T15:15:00Z","v":2085429,"vw":101.095189},{"c":101.4601,"h":101.5,"l":101.05,"n":17387,"o":101.08,"t":"2026-10-12T15:30:00Z","v":1860680,"vw":101.297492},{"c":101.26,"h":101.61,"l":101.2035,"n":18305,"o":101.49,"t":"2026-10-12T15:45:00Z","v":2065110,"vw":101.395306},{"c":101.24,"h":101.56,"l":101.14,"n":18427,"o":101.26,"t":"2026-10-12T16:00:00Z","v":1954434,"vw":101.324614},{"c":101.16,"h":101.3599,"l":101.12,"n":12276,"o":101.2499,"t":"2026-10-12T16:15:00Z","v":1095690,"vw":101.228253},{"c":101.17,"h":101.3,"l":101.02,"n":11200,"o":101.1599,"t":"2026-10-12T16:30:00Z","v":1100233,"vw":101.172577},{"c":101.04,"h":101.51,"l":101,"n":18214,"o":101.1699,"t":"2026-10-12T16:45:00Z","v":1799702,"vw":101.217128},{"c":101.41,"h":101.555,"l":101.05,"n":14016,"o":101.05,"t":"2026-10-12T17:00:00Z","v":1499194,"vw":101.398196},{"c":101.155,"h":101.54,"l":101.14,"n":12071,"o":101.41,"t":"2026-10-12T17:15:00Z","v":1203891,"vw":101.348426},{"c":101.075,"h":101.415,"l":101.06,"n":10663,"o":101.16,"t":"2026-10-12T17:30:00Z","v":1031782,"vw":101.239003},{"c":101.0131,"h":101.2199,"l":101,"n":11496,"o":101.075,"t":"2026-10-12T17:45:00Z","v":1013996,"vw":101.116162},{"c":101.1,"h":101.15,"l":100.91,"n":12679,"o":101.015,"t":"2026-10-12T18:00:00Z","v":1446300,"vw":101.021206},{"c":101.015,"h":101.12,"l":100.89,"n":11975,"o":101.11,"t":"2026-10-12T18:15:00Z","v":1199965,"vw":101.015332},{"c":101.19,"h":101.24,"l":100.96,"n":10623,"o":101.0102,"t":"2026-10-12T18:30:00Z","v":1026513,"vw":101.109427},{"c":100.8201,"h":101.19,"l":100.73,"n":13478,"o":101.18,"t":"2026-10-12T18:45:00Z","v":1393803,"vw":100.90971},{"c":101.02,"h":101.09,"l":100.73,"n":13654,"o":100.83,"t":"2026-10-12T19:00:00Z","v":1409700,"vw":100.899361},{"c":101.11,"h":101.155,"l":100.78,"n":14488,"o":101.025,"t":"2026-10-12T19:15:00Z","v":1632246,"vw":100.958481},{"c":101.38,"h":101.51,"l":101.075,"n":25512,"o":101.12,"t":"2026-10-12T19:30:00Z","v":2546921,"vw":101.304778},{"c":101.33,"h":101.52,"l":101.18,"n":46526,"o":101.39,"t":"2026-10-12T19:45:00Z","v":4739827,"vw":101.355864},{"c":101.33,"h":101.47,"l":101.3015,"n":1511,"o":101.35,"t":"2026-10-12T20:00:00Z","v":9638573,"vw":101.350567},{"c":101.61,"h":101.6997,"l":101.25,"n":1076,"o":101.36,"t":"2026-10-12T20:15:00Z","v":122229,"vw":101.457736},{"c":101.5025,"h":101.6923,"l":101.5,"n":549,"o":101.65,"t":"2026-10-12T20:30:00Z","v":47046,"vw":101.571742},{"c":101.63,"h":101.65,"l":101.48,"n":438,"o":101.5,"t":"2026-10-12T20:45:00Z","v":1236650,"vw":101.572566},{"c":101.5594,"h":101.64,"l":101.55,"n":346,"o":101.57,"t":"2026-10-12T21:00:00Z","v":23508,"vw":101.586159},{"c":101.4256,"h":101.5999,"l":101.41,"n":473,"o":101.58,"t":"2026-10-12T21:15:00Z","v":37675,"vw":101.466968},{"c":101.4846,"h":101.5,"l":101.4214,"n":290,"o":101.44,"t":"2026-10-12T21:30:00Z","v":15509,"vw":101.451307},{"c":101.37,"h":101.4518,"l":101.31,"n":471,"o":101.4518,"t":"2026-10-12T21:45:00Z","v":33122,"vw":101.361103},{"c":101.4411,"h":101.55,"l":101.36,"n":426,"o":101.36,"t":"2026-10-12T22:00:00Z","v":24545,"vw":101.490849},{"c":101.46,"h":101.51,"l":101.3732,"n":275,"o":101.3988,"t":"2026-10-12T22:15:00Z","v":20445,"vw":101.47924},{"c":101.32,"h":101.45,"l":101.26,"n":428,"o":101.45,"t":"2026-10-12T22:30:00Z","v":31507,"vw":101.330197},{"c":101.248,"h":101.39,"l":101.2,"n":498,"o":101.32,"t":"2026-10-12T22:45:00Z","v":32700,"vw":101.274765},{"c":100.865,"h":101.2412,"l":100.83,"n":1026,"o":101.2086,"t":"2026-10-12T23:00:00Z","v":73017,"vw":100.977446},{"c":100.78,"h":100.93,"l":100.74,"n":765,"o":100.85,"t":"2026-10-12T23:15:00Z","v":61698,"vw":100.839263},{"c":100.4,"h":100.81,"l":100.36,"n":1785,"o":100.81,"t":"2026-10-12T23:30:00Z","v":109401,"vw":100.502203},{"c":100.18,"h":100.473,"l":100.1631,"n":1361,"o":100.3947,"t":"2026-10-12T23:45:00Z","v":113539,"vw":100.272034},{"c":100.7703,"h":101.17,"l":99.6,"n":14105,"o":100.22,"t":"2026-10-13T08:00:00Z","v":654320,"vw":100.480104},{"c":101.29,"h":101.34,"l":100.6039,"n":1086,"o":100.8,"t":"2026-10-13T08:15:00Z","v":85327,"vw":100.959965},{"c":101.66,"h":101.73,"l":101.0003,"n":1524,"o":101.3,"t":"2026-10-13T08:30:00Z","v":118327,"vw":101.432721},{"c":101.5,"h":101.95,"l":101.25,"n":1671,"o":101.69,"t":"2026-10-13T08:45:00Z","v":180122,"vw":101.625115},{"c":101.78,"h":101.9,"l":101.3,"n":1065,"o":101.48,"t":"2026-10-13T09:00:00Z","v":75560,"vw":101.589771},{"c":101.74,"h":101.87,"l":101.61,"n":607,"o":101.78,"t":"2026-10-13T09:15:00Z","v":38637,"vw":101.742469},{"c":101.16,"h":101.7786,"l":101.16,"n":680,"o":101.7786,"t":"2026-10-13T09:30:00Z","v":67944,"vw":101.433864},{"c":101.28,"h":101.35,"l":100.89,"n":816,"o":101.16,"t":"2026-10-13T09:45:00Z","v":64592,"vw":101.116074},{"c":101.03,"h":101.34,"l":100.85,"n":512,"o":101.29,"t":"2026-10-13T10:00:00Z","v":42366,"vw":101.073044},{"c":100.86,"h":101.1,"l":100.75,"n":383,"o":100.9,"t":"2026-10-13T10:15:00Z","v":18120,"vw":100.921971},{"c":100.55,"h":101.03,"l":100.55,"n":581,"o":100.8,"t":"2026-10-13T10:30:00Z","v":34115,"vw":100.790511},{"c":100.5,"h":100.78,"l":100.4,"n":705,"o":100.61,"t":"2026-10-13T10:45:00Z","v":49534,"vw":100.585724},{"c":99.7643,"h":100.55,"l":99.7304,"n":3005,"o":100.48,"t":"2026-10-13T11:00:00Z","v":220303,"vw":99.992701},{"c":99.8691,"h":99.99,"l":99.62,"n":1646,"o":99.8187,"t":"2026-10-13T11:15:00Z","v":138177,"vw":99.765612},{"c":100.02,"h":100.16,"l":99.78,"n":1499,"o":99.8676,"t":"2026-10-13T11:30:00Z","v":159765,"vw":100.0067},{"c":99.88,"h":100.2,"l":99.86,"n":1025,"o":100,"t":"2026-10-13T11:45:00Z","v":112483,"vw":100.061851},{"c":99.8,"h":100.09,"l":99.66,"n":2106,"o":99.87,"t":"2026-10-13T12:00:00Z","v":204921,"vw":99.856777},{"c":99.38,"h":99.9661,"l":99.27,"n":3013,"o":99.83,"t":"2026-10-13T12:15:00Z","v":235845,"vw":99.538659},{"c":99.43,"h":99.6041,"l":98.8,"n":4211,"o":99.4,"t":"2026-10-13T12:30:00Z","v":405867,"vw":99.18531},{"c":99.28,"h":99.5,"l":99.05,"n":2172,"o":99.4,"t":"2026-10-13T12:45:00Z","v":189386,"vw":99.285529},{"c":99.42,"h":99.5,"l":99.07,"n":1924,"o":99.26,"t":"2026-10-13T13:00:00Z","v":156961,"vw":99.28864},{"c":99.53,"h":100.19,"l":99.28,"n":3210,"o":99.46,"t":"2026-10-13T13:15:00Z","v":223718,"vw":99.654535},{"c":100.2101,"h":100.75,"l":98.225,"n":83919,"o":99.59,"t":"2026-10-13T13:30:00Z","v":8833304,"vw":99.394612},{"c":100.36,"h":100.61,"l":99.85,"n":35764,"o":100.21,"t":"2026-10-13T13:45:00Z","v":3864995,"vw":100.219844},{"c":100.57,"h":101.08,"l":100.075,"n":34118,"o":100.37,"t":"2026-10-13T14:00:00Z","v":3574298,"vw":100.504415},{"c":100.29,"h":100.9053,"l":100.1002,"n":27046,"o":100.57,"t":"2026-10-13T14:15:00Z","v":3005643,"vw":100.452758},{"c":100.77,"h":100.8999,"l":100.01,"n":26007,"o":100.29,"t":"2026-10-13T14:30:00Z","v":2767989,"vw":100.515074},{"c":100.16,"h":100.85,"l":99.92,"n":25107,"o":100.77,"t":"2026-10-13T14:45:00Z","v":2586708,"vw":100.287087},{"c":100.31,"h":100.34,"l":99.9,"n":18172,"o":100.2,"t":"2026-10-13T15:00:00Z","v":1772038,"vw":100.11088},{"c":99.98,"h":100.45,"l":99.92,"n":18582,"o":100.32,"t":"2026-10-13T15:15:00Z","v":1692202,"vw":100.154008},{"c":100.36,"h":100.39,"l":99.6514,"n":24912,"o":99.98,"t":"2026-10-13T15:30:00Z","v":2800084,"vw":100.015012},{"c":101.26,"h":101.26,"l":100.22,"n":20349,"o":100.365,"t":"2026-10-13T15:45:00Z","v":2317493,"vw":100.731788},{"c":101.64,"h":101.81,"l":101.17,"n":31549,"o":101.26,"t":"2026-10-13T16:00:00Z","v":3692788,"vw":101.544967},{"c":102.35,"h":102.53,"l":101.6301,"n":32369,"o":101.65,"t":"2026-10-13T16:15:00Z","v":3814139,"vw":102.21582},{"c":102.45,"h":102.78,"l":102.34,"n":24446,"o":102.355,"t":"2026-10-13T16:30:00Z","v":2850568,"vw":102.578966},{"c":102.068,"h":102.675,"l":102.068,"n":18007,"o":102.46,"t":"2026-10-13T16:45:00Z","v":2292454,"vw":102.379864},{"c":102.22,"h":102.37,"l":101.92,"n":16495,"o":102.075,"t":"2026-10-13T17:00:00Z","v":2216900,"vw":102.12516},{"c":101.835,"h":102.39,"l":101.82,"n":15682,"o":102.23,"t":"2026-10-13T17:15:00Z","v":2049733,"vw":102.071729},{"c":102.17,"h":102.27,"l":101.66,"n":13489,"o":101.83,"t":"2026-10-13T17:30:00Z","v":1539559,"vw":101.949709},{"c":101.835,"h":102.27,"l":101.65,"n":14631,"o":102.1804,"t":"2026-10-13T17:45:00Z","v":1466849,"vw":101.956903},{"c":102.135,"h":102.25,"l":101.72,"n":17734,"o":101.82,"t":"2026-10-13T18:00:00Z","v":1931072,"vw":102.024637},{"c":102.0995,"h":102.2,"l":101.79,"n":11746,"o":102.13,"t":"2026-10-13T18:15:00Z","v":1287941,"vw":101.9984},{"c":102.07,"h":102.27,"l":101.93,"n":11909,"o":102.09,"t":"2026-10-13T18:30:00Z","v":1346646,"vw":102.107649},{"c":102.1,"h":102.23,"l":101.815,"n":15029,"o":102.07,"t":"2026-10-13T18:45:00Z","v":1793570,"vw":102.014314},{"c":102.18,"h":102.335,"l":102.01,"n":13305,"o":102.09,"t":"2026-10-13T19:00:00Z","v":1448040,"vw":102.188028},{"c":102.43,"h":102.6,"l":102.1901,"n":15408,"o":102.195,"t":"2026-10-13T19:15:00Z","v":1717799,"vw":102.392586},{"c":102.27,"h":102.55,"l":102.2,"n":22365,"o":102.435,"t":"2026-10-13T19:30:00Z","v":2306359,"vw":102.377369},{"c":102.845,"h":102.88,"l":102.2,"n":49298,"o":102.275,"t":"2026-10-13T19:45:00Z","v":5344837,"vw":102.563305},{"c":103.23,"h":103.3192,"l":102.58,"n":3450,"o":102.85,"t":"2026-10-13T20:00:00Z","v":10857031,"vw":102.821237},{"c":102.98,"h":103.2222,"l":102.86,"n":1440,"o":103.2135,"t":"2026-10-13T20:15:00Z","v":263288,"vw":103.025826},{"c":103.15,"h":103.15,"l":102.93,"n":897,"o":102.98,"t":"2026-10-13T20:30:00Z","v":102596,"vw":103.030863},{"c":103.1839,"h":103.3,"l":103.1201,"n":699,"o":103.133,"t":"2026-10-13T20:45:00Z","v":2430408,"vw":103.215929},{"c":103.2181,"h":103.25,"l":103.1524,"n":521,"o":103.24,"t":"2026-10-13T21:00:00Z","v":31532,"vw":103.209132},{"c":103.4,"h":103.54,"l":103.21,"n":787,"o":103.22,"t":"2026-10-13T21:15:00Z","v":59187,"vw":103.392444},{"c":103.45,"h":103.59,"l":103.33,"n":861,"o":103.4,"t":"2026-10-13T21:30:00Z","v":60756,"vw":103.502195},{"c":103.628,"h":103.738,"l":103.43,"n":827,"o":103.43,"t":"2026-10-13T21:45:00Z","v":98219,"vw":103.576134},{"c":103.38,"h":103.61,"l":103.26,"n":798,"o":103.6,"t":"2026-10-13T22:00:00Z","v":54010,"vw":103.429828},{"c":103.6283,"h":103.63,"l":103.33,"n":452,"o":103.41,"t":"2026-10-13T22:15:00Z","v":39247,"vw":103.485604},{"c":103.8947,"h":103.8947,"l":103.4565,"n":971,"o":103.63,"t":"2026-10-13T22:30:00Z","v":79177,"vw":103.711231},{"c":103.91,"h":104.08,"l":103.82,"n":1054,"o":103.8954,"t":"2026-10-13T22:45:00Z","v":124992,"vw":103.936586},{"c":103.67,"h":103.9377,"l":103.53,"n":890,"o":103.9008,"t":"2026-10-13T23:00:00Z","v":109103,"vw":103.666967},{"c":103.24,"h":103.75,"l":103.2034,"n":855,"o":103.69,"t":"2026-10-13T23:15:00Z","v":79470,"vw":103.399919},{"c":103.4505,"h":103.6,"l":103.2205,"n":514,"o":103.24,"t":"2026-10-13T23:30:00Z","v":33038,"vw":103.359504},{"c":103.23,"h":103.49,"l":103.21,"n":571,"o":103.46,"t":"2026-10-13T23:45:00Z","v":62937,"vw":103.31325},{"c":102.81,"h":103.83,"l":101.5,"n":12566,"o":102.44,"t":"2026-10-14T08:00:00Z","v":744021,"vw":102.394681},{"c":102.69,"h":103.17,"l":102.6,"n":1028,"o":102.83,"t":"2026-10-14T08:15:00Z","v":59746,"vw":102.916358},{"c":102.32,"h":102.71,"l":102,"n":1001,"o":102.64,"t":"2026-10-14T08:30:00Z","v":64157,"vw":102.354688},{"c":101.62,"h":102.26,"l":101.6,"n":1344,"o":102.25,"t":"2026-10-14T08:45:00Z","v":90731,"vw":101.886503},{"c":101.37,"h":101.79,"l":101.0517,"n":1241,"o":101.59,"t":"2026-10-14T09:00:00Z","v":85553,"vw":101.433069},{"c":101.09,"h":101.69,"l":101.09,"n":808,"o":101.35,"t":"2026-10-14T09:15:00Z","v":60607,"vw":101.409328},{"c":101.74,"h":101.76,"l":101.15,"n":538,"o":101.15,"t":"2026-10-14T09:30:00Z","v":47867,"vw":101.522075},{"c":101.6,"h":101.8,"l":101.6,"n":341,"o":101.7,"t":"2026-10-14T09:45:00Z","v":26737,"vw":101.751151},{"c":101.65,"h":101.8,"l":101.44,"n":460,"o":101.6852,"t":"2026-10-14T10:00:00Z","v":23755,"vw":101.563799},{"c":101.78,"h":101.94,"l":101.7301,"n":434,"o":101.75,"t":"2026-10-14T10:15:00Z","v":29382,"vw":101.834424},{"c":101.56,"h":101.9055,"l":101.56,"n":249,"o":101.78,"t":"2026-10-14T10:30:00Z","v":9560,"vw":101.718057},{"c":101.4,"h":101.72,"l":101.31,"n":521,"o":101.5606,"t":"2026-10-14T10:45:00Z","v":43167,"vw":101.488963},{"c":101.17,"h":101.5,"l":100.75,"n":2071,"o":101.45,"t":"2026-10-14T11:00:00Z","v":272557,"vw":100.968258},{"c":101.06,"h":101.21,"l":101,"n":801,"o":101.17,"t":"2026-10-14T11:15:00Z","v":79857,"vw":101.092097},{"c":101,"h":101.27,"l":100.95,"n":1006,"o":101.08,"t":"2026-10-14T11:30:00Z","v":76624,"vw":101.127264},{"c":101.1,"h":101.23,"l":100.9766,"n":1028,"o":101.09,"t":"2026-10-14T11:45:00Z","v":78455,"vw":101.130912},{"c":101.51,"h":101.61,"l":101.12,"n":1529,"o":101.12,"t":"2026-10-14T12:00:00Z","v":135827,"vw":101.411238},{"c":101.82,"h":101.83,"l":101.4,"n":1625,"o":101.54,"t":"2026-10-14T12:15:00Z","v":153572,"vw":101.616176},{"c":100.34,"h":101.91,"l":100.06,"n":5600,"o":101.82,"t":"2026-10-14T12:30:00Z","v":540319,"vw":100.410051},{"c":99.9562,"h":100.55,"l":99.88,"n":3452,"o":100.4445,"t":"2026-10-14T12:45:00Z","v":328020,"vw":100.207562},{"c":99.7477,"h":100.18,"l":99.63,"n":3835,"o":99.97,"t":"2026-10-14T13:00:00Z","v":463423,"vw":99.848957},{"c":99.5,"h":99.8,"l":99.19,"n":4798,"o":99.7638,"t":"2026-10-14T13:15:00Z","v":575328,"vw":99.465585},{"c":100.7301,"h":101.34,"l":99.5,"n":54053,"o":99.5,"t":"2026-10-14T13:30:00Z","v":7245542,"vw":100.475501},{"c":100.5,"h":101.33,"l":100.44,"n":36423,"o":100.75,"t":"2026-10-14T13:45:00Z","v":4223427,"vw":100.904663},{"c":100.325,"h":100.71,"l":99.735,"n":31318,"o":100.5,"t":"2026-10-14T14:00:00Z","v":3714513,"vw":100.241285},{"c":100.055,"h":100.66,"l":99.925,"n":24510,"o":100.33,"t":"2026-10-14T14:15:00Z","v":2845257,"vw":100.290959},{"c":100.58,"h":100.7,"l":99.64,"n":29544,"o":100.05,"t":"2026-10-14T14:30:00Z","v":3011501,"vw":100.128447},{"c":100.6499,"h":100.85,"l":100.25,"n":21360,"o":100.6,"t":"2026-10-14T14:45:00Z","v":2471932,"vw":100.589456},{"c":99.74,"h":100.71,"l":99.62,"n":28056,"o":100.62,"t":"2026-10-14T15:00:00Z","v":3044505,"vw":100.027572},{"c":100.01,"h":100.14,"l":99.72,"n":22459,"o":99.74,"t":"2026-10-14T15:15:00Z","v":2098568,"vw":99.972445},{"c":99.44,"h":100.085,"l":99.16,"n":28755,"o":100.02,"t":"2026-10-14T15:30:00Z","v":2940507,"vw":99.545399},{"c":99.31,"h":99.7768,"l":99.26,"n":22262,"o":99.445,"t":"2026-10-14T15:45:00Z","v":2249355,"vw":99.530909},{"c":98.425,"h":99.42,"l":98.4,"n":33491,"o":99.3,"t":"2026-10-14T16:00:00Z","v":4139645,"vw":98.856767},{"c":98.415,"h":98.975,"l":98.17,"n":31029,"o":98.425,"t":"2026-10-14T16:15:00Z","v":3197244,"vw":98.479588},{"c":99.28,"h":99.4,"l":98.03,"n":32014,"o":98.41,"t":"2026-10-14T16:30:00Z","v":3574161,"vw":98.845659},{"c":99.59,"h":99.7299,"l":99.06,"n":22122,"o":99.28,"t":"2026-10-14T16:45:00Z","v":2907328,"vw":99.315965},{"c":99.035,"h":99.67,"l":98.9,"n":15428,"o":99.5895,"t":"2026-10-14T17:00:00Z","v":1920352,"vw":99.218385},{"c":98.62,"h":99.16,"l":98.47,"n":18457,"o":99.04,"t":"2026-10-14T17:15:00Z","v":1724991,"vw":98.837797},{"c":98.56,"h":98.8,"l":98.24,"n":20371,"o":98.62,"t":"2026-10-14T17:30:00Z","v":2214753,"vw":98.530362},{"c":98.42,"h":98.69,"l":98.21,"n":21927,"o":98.55,"t":"2026-10-14T17:45:00Z","v":2130718,"vw":98.414005},{"c":98.745,"h":98.87,"l":98.23,"n":22436,"o":98.43,"t":"2026-10-14T18:00:00Z","v":2310060,"vw":98.536501},{"c":98.655,"h":98.9098,"l":98.51,"n":16054,"o":98.74,"t":"2026-10-14T18:15:00Z","v":1679299,"vw":98.715374},{"c":98.225,"h":98.6499,"l":98.21,"n":15986,"o":98.62,"t":"2026-10-14T18:30:00Z","v":1687315,"vw":98.419},{"c":98.21,"h":98.5,"l":98.19,"n":18560,"o":98.225,"t":"2026-10-14T18:45:00Z","v":2033747,"vw":98.338661},{"c":98.185,"h":98.29,"l":97.665,"n":36554,"o":98.215,"t":"2026-10-14T19:00:00Z","v":3727596,"vw":97.990376},{"c":98.565,"h":98.6499,"l":97.9,"n":25113,"o":98.18,"t":"2026-10-14T19:15:00Z","v":3003936,"vw":98.337245},{"c":98.765,"h":99.07,"l":98.3203,"n":33575,"o":98.5603,"t":"2026-10-14T19:30:00Z","v":3674429,"vw":98.771568},{"c":98.11,"h":98.88,"l":98,"n":79356,"o":98.77,"t":"2026-10-14T19:45:00Z","v":8300223,"vw":98.358791},{"c":97.92,"h":98.25,"l":97.8,"n":2468,"o":98,"t":"2026-10-14T20:00:00Z","v":16307037,"vw":98.119157},{"c":97.7228,"h":98.02,"l":97.6,"n":1793,"o":97.9,"t":"2026-10-14T20:15:00Z","v":197019,"vw":97.85072},{"c":97.82,"h":98.12,"l":97.75,"n":872,"o":97.75,"t":"2026-10-14T20:30:00Z","v":63379,"vw":97.908235},{"c":97.79,"h":97.85,"l":97.2713,"n":3263,"o":97.79,"t":"2026-10-14T20:45:00Z","v":322365,"vw":97.581364},{"c":97.74,"h":97.8,"l":97.5542,"n":1066,"o":97.8,"t":"2026-10-14T21:00:00Z","v":91287,"vw":97.696213},{"c":97.56,"h":97.7,"l":97.45,"n":989,"o":97.6493,"t":"2026-10-14T21:15:00Z","v":68430,"vw":97.566219},{"c":97.514,"h":97.74,"l":97.5,"n":825,"o":97.6,"t":"2026-10-14T21:30:00Z","v":50239,"vw":97.542864},{"c":97.5423,"h":97.6,"l":97.29,"n":1396,"o":97.5168,"t":"2026-10-14T21:45:00Z","v":100421,"vw":97.444623},{"c":96.8814,"h":97.6615,"l":96.52,"n":3737,"o":97.56,"t":"2026-10-14T22:00:00Z","v":218367,"vw":96.948397},{"c":96.92,"h":97.1099,"l":96.44,"n":2710,"o":96.7886,"t":"2026-10-14T22:15:00Z","v":237964,"vw":96.699568},{"c":96.4245,"h":96.8876,"l":96.12,"n":2659,"o":96.82,"t":"2026-10-14T22:30:00Z","v":196615,"vw":96.391138},{"c":96.569,"h":96.78,"l":96.2026,"n":1625,"o":96.34,"t":"2026-10-14T22:45:00Z","v":121503,"vw":96.548977},{"c":96.31,"h":96.79,"l":96.25,"n":1452,"o":96.57,"t":"2026-10-14T23:00:00Z","v":88481,"vw":96.513558},{"c":96.0138,"h":96.31,"l":96,"n":2910,"o":96.3043,"t":"2026-10-14T23:15:00Z","v":141379,"vw":96.123375},{"c":95.62,"h":96.01,"l":95.42,"n":2346,"o":96.01,"t":"2026-10-14T23:30:00Z","v":202739,"vw":95.727716},{"c":95.79,"h":95.79,"l":95.45,"n":1828,"o":95.6638,"t":"2026-10-14T23:45:00Z","v":152931,"vw":95.646097},{"c":94.75,"h":96.42,"l":94.54,"n":24354,"o":95.25,"t":"2026-10-15T08:00:00Z","v":1063905,"vw":95.319597},{"c":94.54,"h":94.82,"l":94.25,"n":2983,"o":94.7,"t":"2026-10-15T08:15:00Z","v":195108,"vw":94.477196},{"c":94.7,"h":95.12,"l":94.45,"n":1647,"o":94.54,"t":"2026-10-15T08:30:00Z","v":117847,"vw":94.808924},{"c":95.45,"h":95.6,"l":94.7,"n":1733,"o":94.72,"t":"2026-10-15T08:45:00Z","v":172477,"vw":95.232609},{"c":95.85,"h":95.88,"l":95.18,"n":1558,"o":95.46,"t":"2026-10-15T09:00:00Z","v":114161,"vw":95.587511},{"c":95.05,"h":95.86,"l":94.9,"n":2071,"o":95.86,"t":"2026-10-15T09:15:00Z","v":155611,"vw":95.232579},{"c":95,"h":95.3,"l":94.96,"n":848,"o":95.06,"t":"2026-10-15T09:30:00Z","v":64626,"vw":95.132244},{"c":95.09,"h":95.164,"l":94.9,"n":676,"o":95.02,"t":"2026-10-15T09:45:00Z","v":45399,"vw":95.029727},{"c":94.91,"h":95.1,"l":94.75,"n":849,"o":95.0835,"t":"2026-10-15T10:00:00Z","v":49218,"vw":94.936384},{"c":94.79,"h":95.17,"l":94.62,"n":1199,"o":94.9,"t":"2026-10-15T10:15:00Z","v":90742,"vw":94.927697},{"c":94.1757,"h":94.85,"l":94.14,"n":1496,"o":94.81,"t":"2026-10-15T10:30:00Z","v":85722,"vw":94.524257},{"c":93.95,"h":94.25,"l":93.89,"n":2513,"o":94.18,"t":"2026-10-15T10:45:00Z","v":199042,"vw":94.055518},{"c":93.88,"h":94.1,"l":93.3,"n":4734,"o":93.99,"t":"2026-10-15T11:00:00Z","v":473096,"vw":93.720286},{"c":94.35,"h":94.49,"l":93.83,"n":2669,"o":93.87,"t":"2026-10-15T11:15:00Z","v":242668,"vw":94.151386},{"c":94.7,"h":94.93,"l":94.15,"n":2780,"o":94.4,"t":"2026-10-15T11:30:00Z","v":213226,"vw":94.608862},{"c":94.4958,"h":94.88,"l":94.45,"n":1561,"o":94.7,"t":"2026-10-15T11:45:00Z","v":167747,"vw":94.705431},{"c":94.4,"h":94.5614,"l":94.16,"n":1615,"o":94.5,"t":"2026-10-15T12:00:00Z","v":168240,"vw":94.410755},{"c":94.73,"h":94.75,"l":94.1535,"n":2107,"o":94.43,"t":"2026-10-15T12:15:00Z","v":218422,"vw":94.430454},{"c":94.4172,"h":94.71,"l":93.7,"n":3916,"o":94.6383,"t":"2026-10-15T12:30:00Z","v":352577,"vw":94.249792},{"c":94.03,"h":94.73,"l":94,"n":2163,"o":94.45,"t":"2026-10-15T12:45:00Z","v":171502,"vw":94.393388},{"c":94.1,"h":94.38,"l":93.92,"n":2401,"o":94.0246,"t":"2026-10-15T13:00:00Z","v":261656,"vw":94.107286},{"c":93.6,"h":94.21,"l":93.4,"n":3947,"o":94.1,"t":"2026-10-15T13:15:00Z","v":310344,"vw":93.840291},{"c":93.53,"h":93.86,"l":92.08,"n":143465,"o":93.6,"t":"2026-10-15T13:30:00Z","v":16082832,"vw":92.891921},{"c":91.01,"h":93.77,"l":90.02,"n":115730,"o":93.53,"t":"2026-10-15T13:45:00Z","v":13359957,"vw":91.352726},{"c":91.61,"h":92.9578,"l":90.97,"n":79693,"o":91.02,"t":"2026-10-15T14:00:00Z","v":9717763,"vw":92.000148},{"c":92.14,"h":92.93,"l":91.56,"n":54705,"o":91.615,"t":"2026-10-15T14:15:00Z","v":5851185,"vw":92.253207},{"c":93.195,"h":93.2,"l":91.61,"n":57069,"o":92.14,"t":"2026-10-15T14:30:00Z","v":5478332,"vw":92.283255},{"c":93.32,"h":93.64,"l":92.63,"n":56804,"o":93.195,"t":"2026-10-15T14:45:00Z","v":5291914,"vw":93.151575},{"c":94.105,"h":94.125,"l":92.68,"n":58185,"o":93.33,"t":"2026-10-15T15:00:00Z","v":5410057,"vw":93.332874},{"c":94.06,"h":94.5,"l":93.93,"n":47509,"o":94.11,"t":"2026-10-15T15:15:00Z","v":4325804,"vw":94.208484},{"c":93.97,"h":94.37,"l":93.66,"n":34411,"o":94.07,"t":"2026-10-15T15:30:00Z","v":2864804,"vw":94.031397},{"c":94.7923,"h":94.9,"l":93.82,"n":35748,"o":93.97,"t":"2026-10-15T15:45:00Z","v":3293845,"vw":94.394945},{"c":94.33,"h":95.085,"l":94.255,"n":34369,"o":94.79,"t":"2026-10-15T16:00:00Z","v":3236691,"vw":94.60924},{"c":93.81,"h":94.39,"l":93.69,"n":29567,"o":94.335,"t":"2026-10-15T16:15:00Z","v":2547086,"vw":94.036057},{"c":94.065,"h":94.21,"l":93.5699,"n":27254,"o":93.81,"t":"2026-10-15T16:30:00Z","v":2255845,"vw":93.846333},{"c":93.895,"h":94.2,"l":93.6646,"n":17363,"o":94.065,"t":"2026-10-15T16:45:00Z","v":1400067,"vw":93.916127},{"c":93.56,"h":93.905,"l":93.53,"n":6070,"o":93.83,"t":"2026-10-15T18:00:00Z","v":487246,"vw":93.671669},{"c":93.91,"h":93.935,"l":93.48,"n":24341,"o":93.575,"t":"2026-10-15T18:15:00Z","v":2066963,"vw":93.707535},{"c":94.0199,"h":94.09,"l":93.78,"n":21849,"o":93.91,"t":"2026-10-15T18:30:00Z","v":1893732,"vw":93.917965},{"c":94.455,"h":94.5,"l":93.85,"n":22434,"o":94.015,"t":"2026-10-15T18:45:00Z","v":1932044,"vw":94.142993},{"c":95.58,"h":95.68,"l":94.4101,"n":33357,"o":94.46,"t":"2026-10-15T19:00:00Z","v":5986668,"vw":95.132961},{"c":95.92,"h":96.3,"l":95.58,"n":38673,"o":95.59,"t":"2026-10-15T19:15:00Z","v":4354450,"vw":96.003899},{"c":96.38,"h":96.87,"l":95.75,"n":45398,"o":95.91,"t":"2026-10-15T19:30:00Z","v":4575118,"vw":96.476887},{"c":95.3,"h":96.753,"l":94.96,"n":107430,"o":96.39,"t":"2026-10-15T19:45:00Z","v":12412965,"vw":95.681893},{"c":95.47,"h":95.59,"l":95.22,"n":2991,"o":95.3,"t":"2026-10-15T20:00:00Z","v":15440430,"vw":95.370738},{"c":95.5,"h":95.56,"l":95.4,"n":1205,"o":95.52,"t":"2026-10-15T20:15:00Z","v":165699,"vw":95.446181},{"c":95.84,"h":95.84,"l":95.4964,"n":573,"o":95.4964,"t":"2026-10-15T20:30:00Z","v":46259,"vw":95.683916}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-19","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20567251461988306,"strike":101.80409356725146,"iv":0.8812725146198831,"gamma":0.039676608187134504,"theta":-0.3874859649122807,"vega":0.00881140350877193,"rho":0.0002432924039555449,"breakevenPct":6.437568950199644},{"delta":0.15,"premium":0.321007556675063,"strike":100.43324937027708,"iv":0.8401465994962216,"gamma":0.055284382871536523,"theta":-0.48999546599496224,"vega":0.011690176322418136,"rho":0.0003675762455032327,"breakevenPct":5.127563571527687},{"delta":0.2,"premium":0.4437323943661972,"strike":99.4225352112676,"iv":0.806661971830986,"gamma":0.06895774647887323,"theta":-0.564743661971831,"vega":0.013985915492957747,"rho":0.0004924591137301461,"breakevenPct":4.201030473324078},{"delta":0.25,"premium":0.5759090909090909,"strike":98.63636363636364,"iv":0.7836909090909091,"gamma":0.08049090909090909,"theta":-0.6226909090909091,"vega":0.015836363636363635,"rho":0.0006175943342647087,"breakevenPct":3.5186485050842253},{"delta":0.3,"premium":0.7132665094339622,"strike":97.94693396226415,"iv":0.7623398584905661,"gamma":0.09086415094339623,"theta":-0.6672275943396226,"vega":0.017406132075471696,"rho":0.0007428640629118775,"breakevenPct":2.9426131799855093},{"delta":0.35,"premium":0.8626502145922746,"strike":97.37017167381974,"iv":0.7453051502145922,"gamma":0.09898776824034335,"theta":-0.6946660944206009,"vega":0.018533690987124464,"rho":0.000868079567025636,"breakevenPct":2.4966839403297323},{"delta":0.4,"premium":1.0232442748091604,"strike":96.85209923664122,"iv":0.7296298664122137,"gamma":0.10516068702290077,"theta":-0.707533110687023,"vega":0.01931832061068702,"rho":0.0009932082123883849,"breakevenPct":2.123688972715335},{"delta":0.45,"premium":1.195,"strike":96.375,"iv":0.7148875,"gamma":0.10955000000000001,"theta":-0.7079625,"vega":0.0197,"rho":0.0011182293846107986,"breakevenPct":1.805091819699494},{"delta":0.5,"premium":1.3691463414634146,"strike":95.91000841042893,"iv":0.6988274179983179,"gamma":0.11337796467619848,"theta":-0.7017756097560977,"vega":0.01993700588730025,"rho":0.0012431716088999929,"breakevenPct":1.501622236949438},{"delta":0.55,"premium":1.5520731707317077,"strike":95.48948696383516,"iv":0.6779275021026072,"gamma":0.11514415475189235,"theta":-0.6712878048780487,"vega":0.01964264087468461,"rho":0.0013678238655466148,"breakevenPct":1.2537146646148358},{"delta":0.6,"premium":1.735,"strike":95.06896551724138,"iv":0.6570275862068965,"gamma":0.11691034482758621,"theta":-0.6408,"vega":0.019348275862068966,"rho":0.0014924761221932364,"breakevenPct":1.005807092280234},{"delta":0.65,"premium":1.9650162206001625,"strike":94.6609894566099,"iv":0.640853203568532,"gamma":0.11364038929440388,"theta":-0.5953899432278994,"vega":0.018350770478507705,"rho":0.001615725312926056,"breakevenPct":0.8201227850689221},{"delta":0.7,"premium":2.2042700729927005,"strike":94.25547445255475,"iv":0.6256058394160584,"gamma":0.10938248175182483,"theta":-0.5470525547445255,"vega":0.017215328467153287,"rho":0.0017386992610633452,"breakevenPct":0.6466449557047633},{"delta":0.75,"premium":2.4620247933884296,"strike":93.84710743801654,"iv":0.6068876033057852,"gamma":0.10301528925619836,"theta":-0.4880855371900827,"vega":0.015750826446280994,"rho":0.0018608736632911753,"breakevenPct":0.4894952331020031},{"delta":0.8,"premium":2.751280991735537,"strike":93.43388429752066,"iv":0.5822595041322314,"gamma":0.09305661157024794,"theta":-0.4110194214876033,"vega":0.01372603305785124,"rho":0.0019816866765380347,"breakevenPct":0.3601474220118953},{"delta":0.85,"premium":3.040537190082644,"strike":93.02066115702479,"iv":0.5576314049586777,"gamma":0.08309793388429754,"theta":-0.33395330578512405,"vega":0.01170123966942149,"rho":0.002102499689784894,"breakevenPct":0.2307996109217879},{"delta":0.9,"premium":3.387668439716312,"strike":92.57890070921985,"iv":0.5199328014184398,"gamma":0.06659822695035462,"theta":-0.23720549645390074,"vega":0.008736524822695036,"rho":0.0022205405599264997,"breakevenPct":0.13206296842254833}],"put":[{"delta":0.1,"premium":0.21786471067644664,"strike":90.3198859005705,"iv":0.8829855745721271,"gamma":0.03880733496332519,"theta":-0.3772230643846781,"vega":0.008631703341483292,"rho":-0.0002547726918512964,"breakevenPct":5.987039659960299},{"delta":0.15,"premium":0.3543765281173594,"strike":91.33863080684597,"iv":0.8689268948655257,"gamma":0.0518880195599022,"theta":-0.4855767726161369,"vega":0.01128044009779951,"rho":-0.00038611499214031945,"breakevenPct":5.066512647403378},{"delta":0.2,"premium":0.49088834555827227,"strike":92.35737571312143,"iv":0.8548682151589242,"gamma":0.06496870415647922,"theta":-0.5939304808475958,"vega":0.013929176854115731,"rho":-0.0005174572924293427,"breakevenPct":4.145985634846458},{"delta":0.25,"premium":0.6541566985645934,"strike":93.08971291866028,"iv":0.8516726076555023,"gamma":0.07417021531100479,"theta":-0.674408014354067,"vega":0.015915311004784688,"rho":-0.000650557581829216,"breakevenPct":3.552215964007001},{"delta":0.3,"premium":0.8485346889952152,"strike":93.6877990430622,"iv":0.8608233253588516,"gamma":0.07997165071770335,"theta":-0.7431281100478468,"vega":0.017350717703349283,"rho":-0.0007848509572654166,"breakevenPct":3.130984605522767},{"delta":0.35,"premium":1.0679101995565408,"strike":94.2649667405765,"iv":0.8734960088691797,"gamma":0.08403337028824834,"theta":-0.8035624168514413,"vega":0.018497450110864747,"rho":-0.000919952394136708,"breakevenPct":2.7576622067821877},{"delta":0.4,"premium":1.3145842572062085,"strike":94.81929046563192,"iv":0.8900148558758315,"gamma":0.08619523281596453,"theta":-0.8549482261640798,"vega":0.019328935698447895,"rho":-0.0010559362746672411,"breakevenPct":2.436658797552462},{"delta":0.45,"premium":1.60442417331813,"strike":95.38426453819841,"iv":0.9080423033067275,"gamma":0.08643888255416192,"theta":-0.8915664766248574,"vega":0.01975370581527936,"rho":-0.0011931756719618268,"breakevenPct":2.1495822570114007},{"delta":0.5,"premium":1.9151425313568984,"strike":95.95438996579247,"iv":0.9267994298745724,"gamma":0.08575473204104903,"theta":-0.9210419612314709,"vega":0.01998175598631699,"rho":-0.0013310223370087584,"breakevenPct":1.8789154482099597},{"delta":0.55,"premium":2.29910780669145,"strike":96.57001239157373,"iv":0.9471104089219331,"gamma":0.08296394052044609,"theta":-0.9293851301115241,"vega":0.01977199504337051,"rho":-0.001470874844146652,"breakevenPct":1.6372030625184875},{"delta":0.6,"premium":2.7432499999999997,"strike":97.225,"iv":0.97858,"gamma":0.078695,"theta":-0.940695,"vega":0.019375,"rho":-0.001612282182869366,"breakevenPct":1.4172057595993313},{"delta":0.65,"premium":3.2626495726495723,"strike":97.94586894586895,"iv":1.0078148148148147,"gamma":0.07323561253561255,"theta":-0.9287575498575499,"vega":0.018564957264957264,"rho":-0.0017556979260760512,"breakevenPct":1.2069914720165145},{"delta":0.7,"premium":3.9518518518518504,"strike":98.81481481481481,"iv":1.0535333333333332,"gamma":0.06572962962962965,"theta":-0.9087,"vega":0.017440740740740743,"rho":-0.0019032890948713537,"breakevenPct":1.0194459902306297},{"delta":0.75,"premium":4.919016587677724,"strike":99.93601895734596,"iv":1.134088625592417,"gamma":0.05586303317535546,"theta":-0.8948718009478673,"vega":0.01588957345971564,"rho":-0.00205813655209712,"breakevenPct":0.8587203989271196},{"delta":0.8,"premium":6.188246268656719,"strike":101.36567164179105,"iv":1.2223522388059704,"gamma":0.04572313432835819,"theta":-0.8475425373134329,"vega":0.013997761194029849,"rho":-0.0022207363274496846,"breakevenPct":0.6913341265292919},{"delta":0.85,"premium":8.413483146067415,"strike":103.7247191011236,"iv":1.405494382022472,"gamma":0.033111235955056176,"theta":-0.8112056179775281,"vega":0.011675280898876405,"rho":-0.0024083077449928584,"breakevenPct":0.5517154058261895},{"delta":0.9,"premium":17.260276643626568,"strike":112.59733439832944,"iv":2.314966478782844,"gamma":0.015487916430105749,"theta":-1.0186641058350927,"vega":0.008695212567920092,"rho":-0.002765686727783192,"breakevenPct":0.5247727935070392}]},"raw":{"call":[{"delta":0.1,"premium":0.20567251461988306,"strike":101.80409356725146,"iv":0.8812725146198831,"gamma":0.039676608187134504,"theta":-0.3874859649122807,"vega":0.00881140350877193,"rho":0.0002432924039555449,"breakevenPct":6.437568950199644},{"delta":0.15,"premium":0.321007556675063,"strike":100.43324937027708,"iv":0.8401465994962216,"gamma":0.055284382871536523,"theta":-0.48999546599496224,"vega":0.011690176322418136,"rho":0.0003675762455032327,"breakevenPct":5.127563571527687},{"delta":0.2,"premium":0.4437323943661972,"strike":99.4225352112676,"iv":0.806661971830986,"gamma":0.06895774647887323,"theta":-0.564743661971831,"vega":0.013985915492957747,"rho":0.0004924591137301461,"breakevenPct":4.201030473324078},{"delta":0.25,"premium":0.5759090909090909,"strike":98.63636363636364,"iv":0.7836909090909091,"gamma":0.08049090909090909,"theta":-0.6226909090909091,"vega":0.015836363636363635,"rho":0.0006175943342647087,"breakevenPct":3.5186485050842253},{"delta":0.3,"premium":0.7132665094339622,"strike":97.94693396226415,"iv":0.7623398584905661,"gamma":0.09086415094339623,"theta":-0.6672275943396226,"vega":0.017406132075471696,"rho":0.0007428640629118775,"breakevenPct":2.9426131799855093},{"delta":0.35,"premium":0.8626502145922746,"strike":97.37017167381974,"iv":0.7453051502145922,"gamma":0.09898776824034335,"theta":-0.6946660944206009,"vega":0.018533690987124464,"rho":0.000868079567025636,"breakevenPct":2.4966839403297323},{"delta":0.4,"premium":1.0232442748091604,"strike":96.85209923664122,"iv":0.7296298664122137,"gamma":0.10516068702290077,"theta":-0.707533110687023,"vega":0.01931832061068702,"rho":0.0009932082123883849,"breakevenPct":2.123688972715335},{"delta":0.45,"premium":1.195,"strike":96.375,"iv":0.7148875,"gamma":0.10955000000000001,"theta":-0.7079625,"vega":0.0197,"rho":0.0011182293846107986,"breakevenPct":1.805091819699494},{"delta":0.5,"premium":1.3691463414634146,"strike":95.91000841042893,"iv":0.6988274179983179,"gamma":0.11337796467619848,"theta":-0.7017756097560977,"vega":0.01993700588730025,"rho":0.0012431716088999929,"breakevenPct":1.501622236949438},{"delta":0.55,"premium":1.5520731707317077,"strike":95.48948696383516,"iv":0.6779275021026072,"gamma":0.11514415475189235,"theta":-0.6712878048780487,"vega":0.01964264087468461,"rho":0.0013678238655466148,"breakevenPct":1.2537146646148358},{"delta":0.6,"premium":1.735,"strike":95.06896551724138,"iv":0.6570275862068965,"gamma":0.11691034482758621,"theta":-0.6408,"vega":0.019348275862068966,"rho":0.0014924761221932364,"breakevenPct":1.005807092280234},{"delta":0.65,"premium":1.9650162206001625,"strike":94.6609894566099,"iv":0.640853203568532,"gamma":0.11364038929440388,"theta":-0.5953899432278994,"vega":0.018350770478507705,"rho":0.001615725312926056,"breakevenPct":0.8201227850689221},{"delta":0.7,"premium":2.2042700729927005,"strike":94.25547445255475,"iv":0.6256058394160584,"gamma":0.10938248175182483,"theta":-0.5470525547445255,"vega":0.017215328467153287,"rho":0.0017386992610633452,"breakevenPct":0.6466449557047633},{"delta":0.75,"premium":2.4620247933884296,"strike":93.84710743801654,"iv":0.6068876033057852,"gamma":0.10301528925619836,"theta":-0.4880855371900827,"vega":0.015750826446280994,"rho":0.0018608736632911753,"breakevenPct":0.4894952331020031},{"delta":0.8,"premium":2.751280991735537,"strike":93.43388429752066,"iv":0.5822595041322314,"gamma":0.09305661157024794,"theta":-0.4110194214876033,"vega":0.01372603305785124,"rho":0.0019816866765380347,"breakevenPct":0.3601474220118953},{"delta":0.85,"premium":3.040537190082644,"strike":93.02066115702479,"iv":0.5576314049586777,"gamma":0.08309793388429754,"theta":-0.33395330578512405,"vega":0.01170123966942149,"rho":0.002102499689784894,"breakevenPct":0.2307996109217879},{"delta":0.9,"premium":3.387668439716312,"strike":92.57890070921985,"iv":0.5199328014184398,"gamma":0.06659822695035462,"theta":-0.23720549645390074,"vega":0.008736524822695036,"rho":0.0022205405599264997,"breakevenPct":0.13206296842254833}],"put":[{"delta":0.1,"premium":0.21786471067644664,"strike":90.3198859005705,"iv":0.8829855745721271,"gamma":0.03880733496332519,"theta":-0.3772230643846781,"vega":0.008631703341483292,"rho":-0.0002547726918512964,"breakevenPct":5.987039659960299},{"delta":0.15,"premium":0.3543765281173594,"strike":91.33863080684597,"iv":0.8689268948655257,"gamma":0.0518880195599022,"theta":-0.4855767726161369,"vega":0.01128044009779951,"rho":-0.00038611499214031945,"breakevenPct":5.066512647403378},{"delta":0.2,"premium":0.49088834555827227,"strike":92.35737571312143,"iv":0.8548682151589242,"gamma":0.06496870415647922,"theta":-0.5939304808475958,"vega":0.013929176854115731,"rho":-0.0005174572924293427,"breakevenPct":4.145985634846458},{"delta":0.25,"premium":0.6541566985645934,"strike":93.08971291866028,"iv":0.8516726076555023,"gamma":0.07417021531100479,"theta":-0.674408014354067,"vega":0.015915311004784688,"rho":-0.000650557581829216,"breakevenPct":3.552215964007001},{"delta":0.3,"premium":0.8485346889952152,"strike":93.6877990430622,"iv":0.8608233253588516,"gamma":0.07997165071770335,"theta":-0.7431281100478468,"vega":0.017350717703349283,"rho":-0.0007848509572654166,"breakevenPct":3.130984605522767},{"delta":0.35,"premium":1.0679101995565408,"strike":94.2649667405765,"iv":0.8734960088691797,"gamma":0.08403337028824834,"theta":-0.8035624168514413,"vega":0.018497450110864747,"rho":-0.000919952394136708,"breakevenPct":2.7576622067821877},{"delta":0.4,"premium":1.3145842572062085,"strike":94.81929046563192,"iv":0.8900148558758315,"gamma":0.08619523281596453,"theta":-0.8549482261640798,"vega":0.019328935698447895,"rho":-0.0010559362746672411,"breakevenPct":2.436658797552462},{"delta":0.45,"premium":1.60442417331813,"strike":95.38426453819841,"iv":0.9080423033067275,"gamma":0.08643888255416192,"theta":-0.8915664766248574,"vega":0.01975370581527936,"rho":-0.0011931756719618268,"breakevenPct":2.1495822570114007},{"delta":0.5,"premium":1.9151425313568984,"strike":95.95438996579247,"iv":0.9267994298745724,"gamma":0.08575473204104903,"theta":-0.9210419612314709,"vega":0.01998175598631699,"rho":-0.0013310223370087584,"breakevenPct":1.8789154482099597},{"delta":0.55,"premium":2.29910780669145,"strike":96.57001239157373,"iv":0.9471104089219331,"gamma":0.08296394052044609,"theta":-0.9293851301115241,"vega":0.01977199504337051,"rho":-0.001470874844146652,"breakevenPct":1.6372030625184875},{"delta":0.6,"premium":2.7432499999999997,"strike":97.225,"iv":0.97858,"gamma":0.078695,"theta":-0.940695,"vega":0.019375,"rho":-0.001612282182869366,"breakevenPct":1.4172057595993313},{"delta":0.65,"premium":3.2626495726495723,"strike":97.94586894586895,"iv":1.0078148148148147,"gamma":0.07323561253561255,"theta":-0.9287575498575499,"vega":0.018564957264957264,"rho":-0.0017556979260760512,"breakevenPct":1.2069914720165145},{"delta":0.7,"premium":3.9518518518518504,"strike":98.81481481481481,"iv":1.0535333333333332,"gamma":0.06572962962962965,"theta":-0.9087,"vega":0.017440740740740743,"rho":-0.0019032890948713537,"breakevenPct":1.0194459902306297},{"delta":0.75,"premium":4.919016587677724,"strike":99.93601895734596,"iv":1.134088625592417,"gamma":0.05586303317535546,"theta":-0.8948718009478673,"vega":0.01588957345971564,"rho":-0.00205813655209712,"breakevenPct":0.8587203989271196},{"delta":0.8,"premium":6.188246268656719,"strike":101.36567164179105,"iv":1.2223522388059704,"gamma":0.04572313432835819,"theta":-0.8475425373134329,"vega":0.013997761194029849,"rho":-0.0022207363274496846,"breakevenPct":0.6913341265292919},{"delta":0.85,"premium":8.413483146067415,"strike":103.7247191011236,"iv":1.405494382022472,"gamma":0.033111235955056176,"theta":-0.8112056179775281,"vega":0.011675280898876405,"rho":-0.0024083077449928584,"breakevenPct":0.5517154058261895},{"delta":0.9,"premium":17.260276643626568,"strike":112.59733439832944,"iv":2.314966478782844,"gamma":0.015487916430105749,"theta":-1.0186641058350927,"vega":0.008695212567920092,"rho":-0.002765686727783192,"breakevenPct":0.5247727935070392}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}