{"symbol":"LNTH","url":"https://intraalpha.com/companies/LNTH","capturedAt":"2026-10-22T23:57:14.889Z","state":"partial","quote":{"symbol":"LNTH","last_price":100.1,"prev_close":100.24,"regular_close":100.1,"change":-0.14,"change_pct":-0.1397,"regular_change":-0.14,"regular_change_pct":-0.1397,"extended_change":0,"extended_change_pct":0,"bid":99.7,"ask":101.26,"bid_size":100,"ask_size":100,"volume":1209906,"vwap":100.140911,"open":99.75,"high":100.34,"low":99.75,"close":100.1,"trade_count":13331,"last_trade_at":"2026-10-22T20:00:03.07093609Z","last_quote_at":"2026-10-22T23:56:19.950554026Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:12.583637611-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:30.696Z","bars":[{"c":100.065,"h":100.18,"l":100.05,"n":160,"o":100.1,"t":"2026-10-15T13:30:00Z","v":14732,"vw":100.109246},{"c":100.0351,"h":100.05,"l":100,"n":67,"o":100.0435,"t":"2026-10-15T13:35:00Z","v":3674,"vw":100.02296},{"c":100.115,"h":100.115,"l":99.985,"n":258,"o":100.0177,"t":"2026-10-15T13:40:00Z","v":31711,"vw":100.018271},{"c":100.08,"h":100.115,"l":100.04,"n":165,"o":100.09,"t":"2026-10-15T13:45:00Z","v":15655,"vw":100.081616},{"c":100.075,"h":100.1,"l":100.06,"n":103,"o":100.07,"t":"2026-10-15T13:50:00Z","v":5930,"vw":100.078252},{"c":100.04,"h":100.09,"l":100.04,"n":92,"o":100.09,"t":"2026-10-15T13:55:00Z","v":6001,"vw":100.059569},{"c":100.101169,"h":100.101169,"l":100.045,"n":155,"o":100.05,"t":"2026-10-15T14:00:00Z","v":11501,"vw":100.076182},{"c":100.105,"h":100.11,"l":100.09,"n":207,"o":100.1,"t":"2026-10-15T14:05:00Z","v":13349,"vw":100.101599},{"c":100.06,"h":100.115,"l":100.05,"n":399,"o":100.105,"t":"2026-10-15T14:10:00Z","v":41307,"vw":100.096797},{"c":100.045,"h":100.05,"l":100.035,"n":125,"o":100.05,"t":"2026-10-15T14:15:00Z","v":11790,"vw":100.04057},{"c":100.04,"h":100.055,"l":100.04,"n":120,"o":100.04,"t":"2026-10-15T14:20:00Z","v":5673,"vw":100.041774},{"c":100.035,"h":100.04,"l":100.03,"n":133,"o":100.04,"t":"2026-10-15T14:25:00Z","v":10044,"vw":100.033538},{"c":100.055,"h":100.09,"l":100.04,"n":192,"o":100.04,"t":"2026-10-15T14:30:00Z","v":34882,"vw":100.049315},{"c":100.04,"h":100.06,"l":100.04,"n":75,"o":100.055,"t":"2026-10-15T14:35:00Z","v":2780,"vw":100.045366},{"c":100.04,"h":100.045,"l":100.025,"n":62,"o":100.03,"t":"2026-10-15T14:40:00Z","v":7202,"vw":100.038774},{"c":100.04,"h":100.05,"l":100.03,"n":94,"o":100.05,"t":"2026-10-15T14:45:00Z","v":5287,"vw":100.037167},{"c":100.06,"h":100.07,"l":100.04,"n":68,"o":100.041224,"t":"2026-10-15T14:50:00Z","v":7827,"vw":100.059806},{"c":100.03,"h":100.065,"l":100.03,"n":128,"o":100.05,"t":"2026-10-15T14:55:00Z","v":9121,"vw":100.054893},{"c":100.02,"h":100.04,"l":100.02,"n":92,"o":100.035,"t":"2026-10-15T15:00:00Z","v":2922,"vw":100.030916},{"c":100.02,"h":100.025,"l":100.005,"n":81,"o":100.015,"t":"2026-10-15T15:05:00Z","v":2915,"vw":100.011202},{"c":100.01,"h":100.015,"l":100.01,"n":39,"o":100.01,"t":"2026-10-15T15:10:00Z","v":1321,"vw":100.010714},{"c":100,"h":100.02,"l":100,"n":34,"o":100.01,"t":"2026-10-15T15:15:00Z","v":1595,"vw":100.0075},{"c":100,"h":100,"l":100,"n":26,"o":100,"t":"2026-10-15T15:20:00Z","v":1016,"vw":100},{"c":100,"h":100.01,"l":100,"n":66,"o":100.005,"t":"2026-10-15T15:25:00Z","v":2536,"vw":100.00375},{"c":100,"h":100.005,"l":100,"n":44,"o":100.005,"t":"2026-10-15T15:30:00Z","v":1641,"vw":100.000446},{"c":100.01,"h":100.01,"l":99.995,"n":146,"o":100,"t":"2026-10-15T15:35:00Z","v":25507,"vw":99.999897},{"c":100,"h":100.03,"l":100,"n":86,"o":100.03,"t":"2026-10-15T15:40:00Z","v":3262,"vw":100.021604},{"c":100.02,"h":100.03,"l":100.015,"n":40,"o":100.015,"t":"2026-10-15T15:45:00Z","v":1170,"vw":100.019846},{"c":100.02,"h":100.02,"l":100.02,"n":41,"o":100.02,"t":"2026-10-15T15:50:00Z","v":913,"vw":100.02},{"c":100.01,"h":100.02,"l":100,"n":53,"o":100,"t":"2026-10-15T15:55:00Z","v":1297,"vw":100.015},{"c":100.005,"h":100.01,"l":100.005,"n":41,"o":100.01,"t":"2026-10-15T16:00:00Z","v":1065,"vw":100.007024},{"c":100.02,"h":100.03,"l":99.99,"n":193,"o":100,"t":"2026-10-15T16:05:00Z","v":24034,"vw":100.007365},{"c":100.03,"h":100.03,"l":100.01,"n":102,"o":100.02,"t":"2026-10-15T16:10:00Z","v":7253,"vw":100.022485},{"c":100.02,"h":100.03,"l":100.02,"n":37,"o":100.03,"t":"2026-10-15T16:15:00Z","v":3709,"vw":100.02857},{"c":100.0202,"h":100.03,"l":100.02,"n":25,"o":100.03,"t":"2026-10-15T16:20:00Z","v":985,"vw":100.022941},{"c":100.03,"h":100.04,"l":100.025,"n":108,"o":100.025,"t":"2026-10-15T16:25:00Z","v":6334,"vw":100.033943},{"c":100.03,"h":100.03,"l":100.025,"n":68,"o":100.03,"t":"2026-10-15T16:30:00Z","v":2488,"vw":100.028611},{"c":100.045,"h":100.045,"l":100.03,"n":91,"o":100.04,"t":"2026-10-15T16:35:00Z","v":3729,"vw":100.03815},{"c":100.06,"h":100.07,"l":100.03,"n":270,"o":100.04,"t":"2026-10-15T16:40:00Z","v":61761,"vw":100.044854},{"c":100.06,"h":100.07,"l":100.05,"n":56,"o":100.07,"t":"2026-10-15T16:45:00Z","v":2879,"vw":100.057808},{"c":100.055,"h":100.06,"l":100.045,"n":146,"o":100.05,"t":"2026-10-15T16:50:00Z","v":6454,"vw":100.051844},{"c":100.05,"h":100.05,"l":100.04,"n":126,"o":100.05,"t":"2026-10-15T16:55:00Z","v":7123,"vw":100.043024},{"c":100.06,"h":100.06,"l":100.04,"n":76,"o":100.05,"t":"2026-10-15T17:00:00Z","v":2949,"vw":100.052505},{"c":100.0401,"h":100.065,"l":100.0401,"n":152,"o":100.05,"t":"2026-10-15T17:05:00Z","v":11932,"vw":100.051904},{"c":100.04,"h":100.0577,"l":100.04,"n":56,"o":100.05,"t":"2026-10-15T17:10:00Z","v":966,"vw":100.050388},{"c":100.05,"h":100.05,"l":100.035,"n":86,"o":100.04,"t":"2026-10-15T17:15:00Z","v":2450,"vw":100.041534},{"c":100.03,"h":100.04,"l":100.03,"n":58,"o":100.04,"t":"2026-10-15T17:20:00Z","v":1333,"vw":100.038334},{"c":100.06,"h":100.06,"l":100.06,"n":10,"o":100.06,"t":"2026-10-15T17:25:00Z","v":199,"vw":100.06},{"c":100.04,"h":100.05,"l":100.04,"n":44,"o":100.04,"t":"2026-10-15T17:30:00Z","v":1835,"vw":100.042143},{"c":100.055,"h":100.055,"l":100.03,"n":93,"o":100.03,"t":"2026-10-15T17:35:00Z","v":2598,"vw":100.04272},{"c":100.05,"h":100.055,"l":100.05,"n":37,"o":100.055,"t":"2026-10-15T17:40:00Z","v":1642,"vw":100.050527},{"c":100.03,"h":100.04,"l":100.03,"n":36,"o":100.04,"t":"2026-10-15T17:45:00Z","v":1287,"vw":100.034785},{"c":100.03,"h":100.04,"l":100.03,"n":37,"o":100.03,"t":"2026-10-15T17:55:00Z","v":1785,"vw":100.034451},{"c":100.035,"h":100.04,"l":100.03,"n":65,"o":100.03,"t":"2026-10-15T18:00:00Z","v":3519,"vw":100.037735},{"c":100.02,"h":100.04,"l":100.02,"n":58,"o":100.03,"t":"2026-10-15T18:05:00Z","v":2013,"vw":100.029132},{"c":100,"h":100.025,"l":100,"n":130,"o":100.025,"t":"2026-10-15T18:10:00Z","v":2333,"vw":100.018889},{"c":100,"h":100.01,"l":100,"n":63,"o":100,"t":"2026-10-15T18:15:00Z","v":6764,"vw":100.002542},{"c":100.03,"h":100.04,"l":100.005,"n":150,"o":100.005,"t":"2026-10-15T18:20:00Z","v":19021,"vw":100.023802},{"c":100.025,"h":100.035,"l":100.01,"n":122,"o":100.025,"t":"2026-10-15T18:25:00Z","v":5239,"vw":100.021667},{"c":100.02,"h":100.03,"l":100.01,"n":140,"o":100.025,"t":"2026-10-15T18:30:00Z","v":7915,"vw":100.016846},{"c":100.02,"h":100.04,"l":100.02,"n":101,"o":100.035,"t":"2026-10-15T18:35:00Z","v":19619,"vw":100.033691},{"c":100.01,"h":100.02,"l":100.01,"n":44,"o":100.015,"t":"2026-10-15T18:40:00Z","v":2763,"vw":100.017084},{"c":100.01,"h":100.015,"l":100.01,"n":26,"o":100.015,"t":"2026-10-15T18:45:00Z","v":771,"vw":100.012664},{"c":100.01,"h":100.02,"l":100.01,"n":48,"o":100.02,"t":"2026-10-15T18:50:00Z","v":1670,"vw":100.014744},{"c":100.015,"h":100.015,"l":100.01,"n":71,"o":100.015,"t":"2026-10-15T18:55:00Z","v":4306,"vw":100.012706},{"c":100.04,"h":100.04,"l":100.015,"n":197,"o":100.015,"t":"2026-10-15T19:00:00Z","v":25864,"vw":100.026381},{"c":100.02,"h":100.045,"l":100.02,"n":154,"o":100.04,"t":"2026-10-15T19:05:00Z","v":12160,"vw":100.033065},{"c":100.03,"h":100.04,"l":100.03,"n":121,"o":100.03,"t":"2026-10-15T19:10:00Z","v":8979,"vw":100.03355},{"c":100.03,"h":100.03,"l":100.025,"n":18,"o":100.025,"t":"2026-10-15T19:15:00Z","v":689,"vw":100.028035},{"c":100.03,"h":100.04,"l":100.02,"n":228,"o":100.03,"t":"2026-10-15T19:20:00Z","v":15719,"vw":100.028277},{"c":100.04,"h":100.045,"l":100.03,"n":61,"o":100.03,"t":"2026-10-15T19:25:00Z","v":3377,"vw":100.036016},{"c":100.045,"h":100.045,"l":100.0149,"n":160,"o":100.035,"t":"2026-10-15T19:30:00Z","v":10907,"vw":100.030499},{"c":100.01,"h":100.05,"l":100.01,"n":164,"o":100.045,"t":"2026-10-15T19:35:00Z","v":6056,"vw":100.041383},{"c":99.96,"h":100.015,"l":99.955,"n":453,"o":100.015,"t":"2026-10-15T19:40:00Z","v":43127,"vw":99.991377},{"c":99.97,"h":99.98,"l":99.96,"n":170,"o":99.97,"t":"2026-10-15T19:45:00Z","v":5684,"vw":99.970268},{"c":100.005,"h":100.005,"l":99.95,"n":294,"o":99.98,"t":"2026-10-15T19:50:00Z","v":14925,"vw":99.972741},{"c":99.96,"h":100.025,"l":99.96,"n":1041,"o":100.005,"t":"2026-10-15T19:55:00Z","v":78696,"vw":99.99301},{"c":99.99,"h":99.99,"l":99.99,"n":22,"o":99.99,"t":"2026-10-15T20:00:00Z","v":84693,"vw":99.99},{"c":99.99,"h":99.99,"l":99.99,"n":1,"o":99.99,"t":"2026-10-15T20:05:00Z","v":26100,"vw":99.99},{"c":100.14,"h":100.28,"l":99.93,"n":162,"o":99.93,"t":"2026-10-16T13:30:00Z","v":22060,"vw":100.103662},{"c":100.085,"h":100.145,"l":100.04,"n":138,"o":100.145,"t":"2026-10-16T13:35:00Z","v":21998,"vw":100.08902},{"c":100.055,"h":100.12,"l":100.04,"n":179,"o":100.07,"t":"2026-10-16T13:40:00Z","v":34168,"vw":100.07309},{"c":100.04,"h":100.045,"l":100.03,"n":54,"o":100.035,"t":"2026-10-16T13:45:00Z","v":1525,"vw":100.036925},{"c":100.07,"h":100.075,"l":100.05,"n":309,"o":100.06,"t":"2026-10-16T13:50:00Z","v":11037,"vw":100.061348},{"c":100.03,"h":100.095,"l":100.02,"n":201,"o":100.08,"t":"2026-10-16T13:55:00Z","v":56104,"vw":100.067483},{"c":100.04,"h":100.07,"l":100.03,"n":102,"o":100.035,"t":"2026-10-16T14:00:00Z","v":4828,"vw":100.047413},{"c":100,"h":100.04,"l":100,"n":220,"o":100.04,"t":"2026-10-16T14:05:00Z","v":449638,"vw":100.000338},{"c":100.01,"h":100.025,"l":100,"n":154,"o":100.01,"t":"2026-10-16T14:10:00Z","v":261311,"vw":100.000272},{"c":100.02,"h":100.02,"l":100.01,"n":31,"o":100.01,"t":"2026-10-16T14:15:00Z","v":2279,"vw":100.019},{"c":100.03,"h":100.03,"l":100.015,"n":53,"o":100.015,"t":"2026-10-16T14:20:00Z","v":4193,"vw":100.021279},{"c":100.03,"h":100.04,"l":100,"n":199,"o":100.03,"t":"2026-10-16T14:25:00Z","v":19223,"vw":100.013486},{"c":100.02,"h":100.04,"l":100.015,"n":117,"o":100.035,"t":"2026-10-16T14:30:00Z","v":12817,"vw":100.027628},{"c":100.0358,"h":100.038,"l":100.01,"n":69,"o":100.02,"t":"2026-10-16T14:35:00Z","v":14408,"vw":100.018863},{"c":100.028,"h":100.03,"l":100.01,"n":57,"o":100.02,"t":"2026-10-16T14:40:00Z","v":9620,"vw":100.020245},{"c":100.02,"h":100.02,"l":100.01,"n":25,"o":100.02,"t":"2026-10-16T14:45:00Z","v":1577,"vw":100.018991},{"c":100.03,"h":100.04,"l":100.01,"n":109,"o":100.02,"t":"2026-10-16T14:50:00Z","v":16480,"vw":100.031272},{"c":100.01,"h":100.025,"l":100.01,"n":47,"o":100.025,"t":"2026-10-16T14:55:00Z","v":3714,"vw":100.015967},{"c":100.03,"h":100.03,"l":100.02,"n":9,"o":100.02,"t":"2026-10-16T15:00:00Z","v":1401,"vw":100.020791},{"c":100.005,"h":100.02,"l":100.005,"n":72,"o":100.02,"t":"2026-10-16T15:05:00Z","v":3960,"vw":100.013602},{"c":100.01,"h":100.0193,"l":100,"n":101,"o":100,"t":"2026-10-16T15:10:00Z","v":7384,"vw":100.00676},{"c":100.005,"h":100.0051,"l":100,"n":136,"o":100,"t":"2026-10-16T15:15:00Z","v":9235,"vw":100.000509},{"c":99.965,"h":100,"l":99.965,"n":145,"o":100,"t":"2026-10-16T15:20:00Z","v":16912,"vw":99.987798},{"c":99.938,"h":99.965,"l":99.91,"n":157,"o":99.965,"t":"2026-10-16T15:25:00Z","v":6812,"vw":99.94205},{"c":99.98,"h":99.98,"l":99.94,"n":50,"o":99.94,"t":"2026-10-16T15:30:00Z","v":2171,"vw":99.958552},{"c":99.98,"h":99.99,"l":99.98,"n":37,"o":99.99,"t":"2026-10-16T15:35:00Z","v":3481,"vw":99.980334},{"c":99.93,"h":99.98,"l":99.93,"n":88,"o":99.975,"t":"2026-10-16T15:40:00Z","v":5210,"vw":99.951007},{"c":99.895,"h":99.92,"l":99.89,"n":70,"o":99.92,"t":"2026-10-16T15:45:00Z","v":2921,"vw":99.907414},{"c":99.905,"h":99.91,"l":99.895,"n":49,"o":99.895,"t":"2026-10-16T15:50:00Z","v":1700,"vw":99.900909},{"c":99.905,"h":99.91,"l":99.9,"n":77,"o":99.91,"t":"2026-10-16T15:55:00Z","v":3242,"vw":99.902642},{"c":99.91,"h":99.91,"l":99.895,"n":148,"o":99.905,"t":"2026-10-16T16:00:00Z","v":8193,"vw":99.902175},{"c":99.91,"h":99.92,"l":99.91,"n":42,"o":99.92,"t":"2026-10-16T16:05:00Z","v":1465,"vw":99.913},{"c":99.895,"h":99.91,"l":99.895,"n":55,"o":99.91,"t":"2026-10-16T16:10:00Z","v":2417,"vw":99.897493},{"c":99.895,"h":99.9,"l":99.885,"n":109,"o":99.895,"t":"2026-10-16T16:15:00Z","v":2705,"vw":99.893976},{"c":99.895,"h":99.91,"l":99.89,"n":85,"o":99.9,"t":"2026-10-16T16:20:00Z","v":3483,"vw":99.904141},{"c":99.92,"h":99.93,"l":99.89,"n":125,"o":99.895,"t":"2026-10-16T16:25:00Z","v":6128,"vw":99.913555},{"c":99.92,"h":99.92,"l":99.92,"n":11,"o":99.92,"t":"2026-10-16T16:30:00Z","v":128,"vw":99.92},{"c":99.89,"h":99.915,"l":99.89,"n":115,"o":99.915,"t":"2026-10-16T16:35:00Z","v":8900,"vw":99.900238},{"c":99.91,"h":99.92,"l":99.895,"n":93,"o":99.895,"t":"2026-10-16T16:40:00Z","v":5388,"vw":99.905984},{"c":99.905,"h":99.91,"l":99.9,"n":79,"o":99.91,"t":"2026-10-16T16:45:00Z","v":3227,"vw":99.907964},{"c":99.9,"h":99.905,"l":99.89,"n":66,"o":99.9001,"t":"2026-10-16T16:50:00Z","v":4931,"vw":99.898144},{"c":99.895,"h":99.9,"l":99.89,"n":98,"o":99.895,"t":"2026-10-16T16:55:00Z","v":3778,"vw":99.892472},{"c":99.885,"h":99.895,"l":99.88,"n":91,"o":99.895,"t":"2026-10-16T17:00:00Z","v":3699,"vw":99.891279},{"c":99.89,"h":99.9,"l":99.875,"n":122,"o":99.885,"t":"2026-10-16T17:05:00Z","v":5343,"vw":99.885042},{"c":99.885,"h":99.895,"l":99.885,"n":54,"o":99.895,"t":"2026-10-16T17:10:00Z","v":1184,"vw":99.891},{"c":99.85,"h":99.885,"l":99.85,"n":71,"o":99.885,"t":"2026-10-16T17:15:00Z","v":2428,"vw":99.870548},{"c":99.915,"h":99.92,"l":99.855,"n":144,"o":99.855,"t":"2026-10-16T17:20:00Z","v":8888,"vw":99.885188},{"c":99.92,"h":99.93,"l":99.91,"n":25,"o":99.92,"t":"2026-10-16T17:25:00Z","v":1023,"vw":99.92},{"c":99.93,"h":99.94,"l":99.92,"n":115,"o":99.92,"t":"2026-10-16T17:30:00Z","v":5370,"vw":99.928791},{"c":99.915,"h":99.92,"l":99.91,"n":57,"o":99.92,"t":"2026-10-16T17:35:00Z","v":2334,"vw":99.913125},{"c":99.915,"h":99.92,"l":99.9,"n":183,"o":99.91,"t":"2026-10-16T17:40:00Z","v":17964,"vw":99.903256},{"c":99.9,"h":99.915,"l":99.895,"n":151,"o":99.9,"t":"2026-10-16T17:45:00Z","v":21648,"vw":99.900806},{"c":99.885,"h":99.9,"l":99.885,"n":60,"o":99.9,"t":"2026-10-16T17:50:00Z","v":4979,"vw":99.893991},{"c":99.87,"h":99.88,"l":99.87,"n":66,"o":99.88,"t":"2026-10-16T17:55:00Z","v":2441,"vw":99.874821},{"c":99.86,"h":99.87,"l":99.85,"n":56,"o":99.87,"t":"2026-10-16T18:00:00Z","v":9315,"vw":99.859941},{"c":99.88,"h":99.89,"l":99.85,"n":91,"o":99.85,"t":"2026-10-16T18:05:00Z","v":4233,"vw":99.871655},{"c":99.87,"h":99.87,"l":99.86,"n":40,"o":99.87,"t":"2026-10-16T18:10:00Z","v":1921,"vw":99.866329},{"c":99.86,"h":99.89,"l":99.86,"n":41,"o":99.87,"t":"2026-10-16T18:15:00Z","v":1506,"vw":99.872911},{"c":99.85,"h":99.865,"l":99.84,"n":141,"o":99.86,"t":"2026-10-16T18:20:00Z","v":10218,"vw":99.849027},{"c":99.84,"h":99.85,"l":99.82,"n":104,"o":99.85,"t":"2026-10-16T18:25:00Z","v":4359,"vw":99.832007},{"c":99.85,"h":99.855,"l":99.83,"n":93,"o":99.84,"t":"2026-10-16T18:30:00Z","v":3108,"vw":99.846809},{"c":99.85,"h":99.85,"l":99.84,"n":38,"o":99.84,"t":"2026-10-16T18:35:00Z","v":2298,"vw":99.849245},{"c":99.85,"h":99.85,"l":99.84,"n":46,"o":99.84,"t":"2026-10-16T18:40:00Z","v":1409,"vw":99.846171},{"c":99.855,"h":99.86,"l":99.85,"n":63,"o":99.855,"t":"2026-10-16T18:45:00Z","v":2105,"vw":99.854333},{"c":99.84,"h":99.85,"l":99.83,"n":123,"o":99.85,"t":"2026-10-16T18:50:00Z","v":4332,"vw":99.838577},{"c":99.87,"h":99.87,"l":99.845,"n":88,"o":99.845,"t":"2026-10-16T18:55:00Z","v":2227,"vw":99.863889},{"c":99.92,"h":99.92,"l":99.875,"n":104,"o":99.875,"t":"2026-10-16T19:00:00Z","v":3368,"vw":99.900741},{"c":99.9,"h":99.92,"l":99.87,"n":255,"o":99.92,"t":"2026-10-16T19:05:00Z","v":18360,"vw":99.894789},{"c":99.94,"h":99.94,"l":99.89,"n":106,"o":99.9,"t":"2026-10-16T19:10:00Z","v":4032,"vw":99.914706},{"c":99.93,"h":99.96,"l":99.93,"n":177,"o":99.94,"t":"2026-10-16T19:15:00Z","v":7833,"vw":99.941082},{"c":99.915,"h":99.925,"l":99.915,"n":89,"o":99.925,"t":"2026-10-16T19:20:00Z","v":2529,"vw":99.92016},{"c":99.9,"h":99.915,"l":99.9,"n":122,"o":99.91,"t":"2026-10-16T19:25:00Z","v":4921,"vw":99.912444},{"c":99.875,"h":99.905,"l":99.875,"n":160,"o":99.905,"t":"2026-10-16T19:30:00Z","v":6691,"vw":99.893582},{"c":99.865,"h":99.88,"l":99.86,"n":170,"o":99.875,"t":"2026-10-16T19:35:00Z","v":47578,"vw":99.865469},{"c":99.835,"h":99.86,"l":99.835,"n":190,"o":99.86,"t":"2026-10-16T19:40:00Z","v":12731,"vw":99.854562},{"c":99.82,"h":99.83,"l":99.8,"n":404,"o":99.83,"t":"2026-10-16T19:45:00Z","v":38557,"vw":99.8065},{"c":99.84,"h":99.84,"l":99.745,"n":663,"o":99.82,"t":"2026-10-16T19:50:00Z","v":41569,"vw":99.787589},{"c":99.7,"h":99.84,"l":99.595,"n":2198,"o":99.84,"t":"2026-10-16T19:55:00Z","v":205768,"vw":99.721675},{"c":99.7,"h":99.7,"l":99.7,"n":26,"o":99.7,"t":"2026-10-16T20:00:00Z","v":123941,"vw":99.7},{"c":100.03,"h":100.03,"l":99.8,"n":150,"o":99.8,"t":"2026-10-19T13:30:00Z","v":9715,"vw":99.948426},{"c":100.01,"h":100.09,"l":100.01,"n":98,"o":100.03,"t":"2026-10-19T13:35:00Z","v":5274,"vw":100.056067},{"c":100.04,"h":100.04,"l":99.99,"n":172,"o":99.99,"t":"2026-10-19T13:40:00Z","v":6775,"vw":100.018107},{"c":100.055,"h":100.075,"l":100.01,"n":93,"o":100.04,"t":"2026-10-19T13:45:00Z","v":4342,"vw":100.040884},{"c":99.995,"h":100.03,"l":99.99,"n":236,"o":100.03,"t":"2026-10-19T13:50:00Z","v":15357,"vw":100.005792},{"c":99.97,"h":100,"l":99.96,"n":157,"o":99.99,"t":"2026-10-19T13:55:00Z","v":13247,"vw":99.983579},{"c":99.99,"h":99.995,"l":99.97,"n":86,"o":99.97,"t":"2026-10-19T14:00:00Z","v":4165,"vw":99.98227},{"c":99.99,"h":100,"l":99.99,"n":77,"o":99.99,"t":"2026-10-19T14:05:00Z","v":4145,"vw":99.998792},{"c":99.995,"h":100.01,"l":99.98,"n":279,"o":99.98,"t":"2026-10-19T14:10:00Z","v":29141,"vw":99.989695},{"c":99.99,"h":100.01,"l":99.99,"n":144,"o":100,"t":"2026-10-19T14:15:00Z","v":7483,"vw":100.001798},{"c":99.995,"h":100,"l":99.985,"n":75,"o":99.99,"t":"2026-10-19T14:20:00Z","v":1880,"vw":99.990868},{"c":99.99,"h":100.005,"l":99.99,"n":130,"o":99.995,"t":"2026-10-19T14:25:00Z","v":5540,"vw":99.998949},{"c":99.985,"h":99.995,"l":99.98,"n":118,"o":99.985,"t":"2026-10-19T14:30:00Z","v":5426,"vw":99.988181},{"c":99.975,"h":99.99,"l":99.965,"n":144,"o":99.99,"t":"2026-10-19T14:35:00Z","v":9655,"vw":99.974872},{"c":99.96,"h":99.98,"l":99.96,"n":109,"o":99.975,"t":"2026-10-19T14:40:00Z","v":3429,"vw":99.968932},{"c":99.93,"h":99.955,"l":99.93,"n":70,"o":99.955,"t":"2026-10-19T14:45:00Z","v":2555,"vw":99.941842},{"c":99.93,"h":99.93,"l":99.93,"n":14,"o":99.93,"t":"2026-10-19T14:50:00Z","v":376,"vw":99.93},{"c":99.915,"h":99.93,"l":99.9,"n":139,"o":99.93,"t":"2026-10-19T14:55:00Z","v":6456,"vw":99.910896},{"c":99.915,"h":99.915,"l":99.91,"n":30,"o":99.915,"t":"2026-10-19T15:00:00Z","v":1336,"vw":99.913627},{"c":99.84,"h":99.92,"l":99.835,"n":173,"o":99.915,"t":"2026-10-19T15:05:00Z","v":20003,"vw":99.90287},{"c":99.765,"h":99.83,"l":99.765,"n":166,"o":99.83,"t":"2026-10-19T15:10:00Z","v":104119,"vw":99.800145},{"c":99.87,"h":99.87,"l":99.775,"n":194,"o":99.78,"t":"2026-10-19T15:15:00Z","v":126508,"vw":99.801524},{"c":99.86,"h":99.88,"l":99.84,"n":106,"o":99.87,"t":"2026-10-19T15:20:00Z","v":6511,"vw":99.85895},{"c":99.875,"h":99.875,"l":99.855,"n":54,"o":99.86,"t":"2026-10-19T15:25:00Z","v":3784,"vw":99.867187},{"c":99.905,"h":99.91,"l":99.8601,"n":129,"o":99.87,"t":"2026-10-19T15:30:00Z","v":12687,"vw":99.887015},{"c":99.875,"h":99.91,"l":99.87,"n":100,"o":99.91,"t":"2026-10-19T15:35:00Z","v":3400,"vw":99.883977},{"c":99.835,"h":99.875,"l":99.835,"n":139,"o":99.875,"t":"2026-10-19T15:40:00Z","v":16914,"vw":99.854864},{"c":99.805,"h":99.825,"l":99.8,"n":88,"o":99.825,"t":"2026-10-19T15:45:00Z","v":3474,"vw":99.813812},{"c":99.925,"h":99.925,"l":99.8,"n":235,"o":99.81,"t":"2026-10-19T15:50:00Z","v":46544,"vw":99.827965},{"c":99.87,"h":99.92,"l":99.83,"n":316,"o":99.92,"t":"2026-10-19T15:55:00Z","v":128044,"vw":99.853652},{"c":99.88,"h":99.89,"l":99.87,"n":42,"o":99.87,"t":"2026-10-19T16:00:00Z","v":1776,"vw":99.881803},{"c":99.805,"h":99.88,"l":99.8,"n":107,"o":99.88,"t":"2026-10-19T16:05:00Z","v":19108,"vw":99.828382},{"c":99.8,"h":99.82,"l":99.8,"n":63,"o":99.82,"t":"2026-10-19T16:10:00Z","v":28049,"vw":99.819078},{"c":99.85,"h":99.85,"l":99.805,"n":68,"o":99.805,"t":"2026-10-19T16:15:00Z","v":3806,"vw":99.826189},{"c":99.855,"h":99.86,"l":99.85,"n":74,"o":99.855,"t":"2026-10-19T16:20:00Z","v":4337,"vw":99.854664},{"c":99.86,"h":99.86,"l":99.85,"n":70,"o":99.86,"t":"2026-10-19T16:25:00Z","v":1940,"vw":99.856354},{"c":99.875,"h":99.88,"l":99.85,"n":117,"o":99.85,"t":"2026-10-19T16:30:00Z","v":70033,"vw":99.868623},{"c":99.89,"h":99.905,"l":99.875,"n":94,"o":99.875,"t":"2026-10-19T16:35:00Z","v":17627,"vw":99.884892},{"c":99.895,"h":99.91,"l":99.87,"n":162,"o":99.885,"t":"2026-10-19T16:40:00Z","v":15477,"vw":99.893611},{"c":99.885,"h":99.89,"l":99.885,"n":31,"o":99.89,"t":"2026-10-19T16:45:00Z","v":789,"vw":99.886044},{"c":99.89,"h":99.89,"l":99.885,"n":39,"o":99.885,"t":"2026-10-19T16:50:00Z","v":878,"vw":99.887059},{"c":99.89,"h":99.89,"l":99.885,"n":43,"o":99.89,"t":"2026-10-19T16:55:00Z","v":930,"vw":99.889006},{"c":99.8898,"h":99.89,"l":99.885,"n":71,"o":99.885,"t":"2026-10-19T17:00:00Z","v":1729,"vw":99.888008},{"c":99.92,"h":99.92,"l":99.885,"n":111,"o":99.89,"t":"2026-10-19T17:05:00Z","v":6675,"vw":99.907691},{"c":99.95,"h":99.96,"l":99.925,"n":177,"o":99.93,"t":"2026-10-19T17:10:00Z","v":59258,"vw":99.931022},{"c":99.97,"h":99.98,"l":99.96,"n":136,"o":99.96,"t":"2026-10-19T17:15:00Z","v":6861,"vw":99.966263},{"c":99.94,"h":99.965,"l":99.94,"n":98,"o":99.965,"t":"2026-10-19T17:20:00Z","v":4082,"vw":99.952998},{"c":99.945,"h":99.95,"l":99.94,"n":57,"o":99.94,"t":"2026-10-19T17:25:00Z","v":1668,"vw":99.94505},{"c":99.985,"h":100.005,"l":99.94,"n":305,"o":99.95,"t":"2026-10-19T17:30:00Z","v":123621,"vw":99.956236},{"c":100.02,"h":100.035,"l":99.98,"n":104,"o":99.98,"t":"2026-10-19T17:35:00Z","v":74011,"vw":99.994651},{"c":100.03,"h":100.06,"l":100,"n":304,"o":100.02,"t":"2026-10-19T17:40:00Z","v":224694,"vw":100.004814},{"c":100.06,"h":100.06,"l":100.05,"n":83,"o":100.05,"t":"2026-10-19T17:45:00Z","v":38727,"vw":100.050748},{"c":100.045,"h":100.06,"l":100.035,"n":99,"o":100.06,"t":"2026-10-19T17:50:00Z","v":4435,"vw":100.047232},{"c":100.055,"h":100.055,"l":100.045,"n":96,"o":100.045,"t":"2026-10-19T17:55:00Z","v":7408,"vw":100.049526},{"c":100.07,"h":100.07,"l":100.055,"n":77,"o":100.055,"t":"2026-10-19T18:00:00Z","v":4341,"vw":100.05822},{"c":100.07,"h":100.07,"l":100.07,"n":27,"o":100.07,"t":"2026-10-19T18:05:00Z","v":1774,"vw":100.07},{"c":100.06,"h":100.07,"l":100,"n":192,"o":100.07,"t":"2026-10-19T18:10:00Z","v":64504,"vw":100.006447},{"c":100.05,"h":100.06,"l":100.05,"n":40,"o":100.06,"t":"2026-10-19T18:15:00Z","v":1466,"vw":100.0565},{"c":100.06,"h":100.06,"l":100.06,"n":22,"o":100.06,"t":"2026-10-19T18:20:00Z","v":872,"vw":100.06},{"c":100.04,"h":100.06,"l":100.03,"n":66,"o":100.06,"t":"2026-10-19T18:25:00Z","v":2906,"vw":100.045122},{"c":100.05,"h":100.05,"l":100.03,"n":96,"o":100.04,"t":"2026-10-19T18:30:00Z","v":4463,"vw":100.04446},{"c":100.045,"h":100.045,"l":100.04,"n":29,"o":100.045,"t":"2026-10-19T18:35:00Z","v":996,"vw":100.044286},{"c":100.04,"h":100.05,"l":100.02,"n":119,"o":100.05,"t":"2026-10-19T18:40:00Z","v":7525,"vw":100.036261},{"c":100.0301,"h":100.05,"l":100.0301,"n":61,"o":100.05,"t":"2026-10-19T18:45:00Z","v":2175,"vw":100.043695},{"c":100.01,"h":100.04,"l":100,"n":117,"o":100.04,"t":"2026-10-19T18:50:00Z","v":8982,"vw":100.021966},{"c":100.02,"h":100.025,"l":100.02,"n":89,"o":100.02,"t":"2026-10-19T18:55:00Z","v":4196,"vw":100.023815},{"c":100.015,"h":100.02,"l":100,"n":67,"o":100.01,"t":"2026-10-19T19:00:00Z","v":3856,"vw":100.011215},{"c":100.02,"h":100.02,"l":100,"n":57,"o":100.015,"t":"2026-10-19T19:05:00Z","v":3146,"vw":100.016144},{"c":100.02,"h":100.025,"l":100.01,"n":51,"o":100.01,"t":"2026-10-19T19:10:00Z","v":1421,"vw":100.018922},{"c":100.025,"h":100.03,"l":100.02,"n":113,"o":100.025,"t":"2026-10-19T19:15:00Z","v":5250,"vw":100.024875},{"c":100.04,"h":100.06,"l":100,"n":310,"o":100.025,"t":"2026-10-19T19:20:00Z","v":69549,"vw":100.029634},{"c":100.03,"h":100.04,"l":100.02,"n":85,"o":100.03,"t":"2026-10-19T19:25:00Z","v":3008,"vw":100.034125},{"c":100.07,"h":100.07,"l":100.02,"n":207,"o":100.03,"t":"2026-10-19T19:30:00Z","v":27594,"vw":100.035081},{"c":100.085,"h":100.085,"l":100,"n":247,"o":100.07,"t":"2026-10-19T19:35:00Z","v":116490,"vw":100.008198},{"c":100.005,"h":100.085,"l":100.005,"n":224,"o":100.085,"t":"2026-10-19T19:40:00Z","v":61857,"vw":100.04582},{"c":100.005,"h":100.02,"l":100,"n":141,"o":100,"t":"2026-10-19T19:45:00Z","v":4463,"vw":100.009794},{"c":99.96,"h":100.02,"l":99.9,"n":492,"o":100,"t":"2026-10-19T19:50:00Z","v":28896,"vw":99.981057},{"c":99.93,"h":99.96,"l":99.91,"n":1726,"o":99.95,"t":"2026-10-19T19:55:00Z","v":135603,"vw":99.939529},{"c":99.92,"h":99.92,"l":99.92,"n":41,"o":99.92,"t":"2026-10-19T20:00:00Z","v":252365,"vw":99.92},{"c":100.13,"h":100.13,"l":100.13,"n":10,"o":100.13,"t":"2026-10-20T11:15:00Z","v":201,"vw":100.13},{"c":100.065,"h":100.07,"l":99.81,"n":72,"o":100.07,"t":"2026-10-20T13:30:00Z","v":8093,"vw":100.04444},{"c":100.06,"h":100.17,"l":100.06,"n":173,"o":100.075,"t":"2026-10-20T13:35:00Z","v":11144,"vw":100.123117},{"c":100.145,"h":100.15,"l":100.09,"n":103,"o":100.105,"t":"2026-10-20T13:40:00Z","v":5370,"vw":100.116194},{"c":100.155,"h":100.17,"l":100.13,"n":205,"o":100.145,"t":"2026-10-20T13:45:00Z","v":12875,"vw":100.152027},{"c":100.14,"h":100.165,"l":100.09,"n":346,"o":100.155,"t":"2026-10-20T13:50:00Z","v":28509,"vw":100.132746},{"c":100.25,"h":100.25,"l":100.13,"n":175,"o":100.13,"t":"2026-10-20T13:55:00Z","v":13129,"vw":100.162859},{"c":100.19,"h":100.25,"l":100.19,"n":194,"o":100.22,"t":"2026-10-20T14:00:00Z","v":15087,"vw":100.229791},{"c":100.2,"h":100.21,"l":100.17,"n":169,"o":100.18,"t":"2026-10-20T14:05:00Z","v":16408,"vw":100.19853},{"c":100.2,"h":100.21,"l":100.19,"n":173,"o":100.2,"t":"2026-10-20T14:10:00Z","v":9399,"vw":100.199676},{"c":100.215,"h":100.25,"l":100.191,"n":294,"o":100.21,"t":"2026-10-20T14:15:00Z","v":25560,"vw":100.214658},{"c":100.25,"h":100.25,"l":100.211,"n":299,"o":100.215,"t":"2026-10-20T14:20:00Z","v":20020,"vw":100.235864},{"c":100.245,"h":100.25,"l":100.235,"n":119,"o":100.25,"t":"2026-10-20T14:25:00Z","v":4191,"vw":100.246292},{"c":100.235,"h":100.245,"l":100.231,"n":149,"o":100.231,"t":"2026-10-20T14:30:00Z","v":39603,"vw":100.239982},{"c":100.28,"h":100.28,"l":100.231,"n":245,"o":100.231,"t":"2026-10-20T14:35:00Z","v":28964,"vw":100.245388},{"c":100.305,"h":100.31,"l":100.27,"n":178,"o":100.27,"t":"2026-10-20T14:40:00Z","v":52350,"vw":100.290986},{"c":100.255,"h":100.305,"l":100.24,"n":197,"o":100.305,"t":"2026-10-20T14:45:00Z","v":58935,"vw":100.251988},{"c":100.195,"h":100.25,"l":100.18,"n":188,"o":100.25,"t":"2026-10-20T14:50:00Z","v":10385,"vw":100.212205},{"c":100.19,"h":100.19,"l":100.18,"n":71,"o":100.19,"t":"2026-10-20T14:55:00Z","v":2596,"vw":100.188644},{"c":100.22,"h":100.245,"l":100.19,"n":253,"o":100.19,"t":"2026-10-20T15:00:00Z","v":60088,"vw":100.215424},{"c":100.21,"h":100.22,"l":100.2,"n":131,"o":100.22,"t":"2026-10-20T15:05:00Z","v":5109,"vw":100.212178},{"c":100.115,"h":100.2,"l":100.1,"n":203,"o":100.2,"t":"2026-10-20T15:10:00Z","v":10873,"vw":100.164416},{"c":100.15,"h":100.15,"l":100.1,"n":121,"o":100.12,"t":"2026-10-20T15:15:00Z","v":7634,"vw":100.115649},{"c":100.135,"h":100.155,"l":100.135,"n":56,"o":100.155,"t":"2026-10-20T15:20:00Z","v":2175,"vw":100.14488},{"c":100.115,"h":100.13,"l":100.115,"n":90,"o":100.13,"t":"2026-10-20T15:25:00Z","v":4832,"vw":100.123422},{"c":100.115,"h":100.12,"l":100.1,"n":108,"o":100.11,"t":"2026-10-20T15:30:00Z","v":9278,"vw":100.116861},{"c":100.1,"h":100.12,"l":100.1,"n":103,"o":100.115,"t":"2026-10-20T15:35:00Z","v":5669,"vw":100.112526},{"c":100.105,"h":100.12,"l":100.1,"n":109,"o":100.1,"t":"2026-10-20T15:40:00Z","v":9984,"vw":100.105314},{"c":100.11,"h":100.11,"l":100.09,"n":124,"o":100.105,"t":"2026-10-20T15:45:00Z","v":6744,"vw":100.100931},{"c":100.105,"h":100.125,"l":100.1,"n":146,"o":100.121,"t":"2026-10-20T15:50:00Z","v":5703,"vw":100.106237},{"c":100.105,"h":100.11,"l":100.101,"n":89,"o":100.101,"t":"2026-10-20T15:55:00Z","v":3245,"vw":100.104904},{"c":100.1,"h":100.12,"l":100.1,"n":152,"o":100.105,"t":"2026-10-20T16:00:00Z","v":8872,"vw":100.109828},{"c":100.095,"h":100.105,"l":100.095,"n":73,"o":100.1,"t":"2026-10-20T16:05:00Z","v":4413,"vw":100.101312},{"c":100.075,"h":100.105,"l":100.075,"n":138,"o":100.095,"t":"2026-10-20T16:10:00Z","v":5809,"vw":100.094317},{"c":100.075,"h":100.08,"l":100.06,"n":194,"o":100.075,"t":"2026-10-20T16:15:00Z","v":9078,"vw":100.071767},{"c":100.075,"h":100.085,"l":100.07,"n":180,"o":100.075,"t":"2026-10-20T16:20:00Z","v":14403,"vw":100.076218},{"c":100.08,"h":100.08,"l":100.07,"n":70,"o":100.08,"t":"2026-10-20T16:25:00Z","v":2586,"vw":100.075404},{"c":100.08,"h":100.1,"l":100.075,"n":193,"o":100.075,"t":"2026-10-20T16:30:00Z","v":13517,"vw":100.085088},{"c":100.11,"h":100.12,"l":100.09,"n":198,"o":100.09,"t":"2026-10-20T16:35:00Z","v":12226,"vw":100.1065},{"c":100.12,"h":100.125,"l":100.11,"n":111,"o":100.11,"t":"2026-10-20T16:40:00Z","v":6349,"vw":100.117694},{"c":100.1,"h":100.1,"l":100.1,"n":97,"o":100.1,"t":"2026-10-20T16:45:00Z","v":5085,"vw":100.1},{"c":100.09,"h":100.1,"l":100.09,"n":84,"o":100.1,"t":"2026-10-20T16:50:00Z","v":3615,"vw":100.094592},{"c":100.1,"h":100.11,"l":100.09,"n":90,"o":100.09,"t":"2026-10-20T16:55:00Z","v":4163,"vw":100.096949},{"c":100.09,"h":100.105,"l":100.08,"n":103,"o":100.105,"t":"2026-10-20T17:00:00Z","v":3701,"vw":100.097531},{"c":100.11,"h":100.11,"l":100.09,"n":98,"o":100.09,"t":"2026-10-20T17:05:00Z","v":5483,"vw":100.094109},{"c":100.135,"h":100.15,"l":100.115,"n":116,"o":100.115,"t":"2026-10-20T17:10:00Z","v":28906,"vw":100.126309},{"c":100.19,"h":100.19,"l":100.15,"n":77,"o":100.15,"t":"2026-10-20T17:15:00Z","v":3636,"vw":100.164783},{"c":100.15,"h":100.2,"l":100.15,"n":219,"o":100.19,"t":"2026-10-20T17:20:00Z","v":16058,"vw":100.172133},{"c":100.19,"h":100.23,"l":100.15,"n":361,"o":100.15,"t":"2026-10-20T17:25:00Z","v":54938,"vw":100.197033},{"c":100.22,"h":100.23,"l":100.17,"n":175,"o":100.19,"t":"2026-10-20T17:30:00Z","v":10451,"vw":100.194496},{"c":100.215,"h":100.22,"l":100.2107,"n":83,"o":100.215,"t":"2026-10-20T17:35:00Z","v":4200,"vw":100.215187},{"c":100.2,"h":100.215,"l":100.195,"n":111,"o":100.215,"t":"2026-10-20T17:40:00Z","v":5935,"vw":100.204159},{"c":100.21,"h":100.22,"l":100.205,"n":90,"o":100.205,"t":"2026-10-20T17:45:00Z","v":3126,"vw":100.214667},{"c":100.21,"h":100.23,"l":100.21,"n":137,"o":100.21,"t":"2026-10-20T17:50:00Z","v":6288,"vw":100.217266},{"c":100.191,"h":100.22,"l":100.191,"n":99,"o":100.21,"t":"2026-10-20T17:55:00Z","v":3920,"vw":100.211664},{"c":100.22,"h":100.22,"l":100.21,"n":121,"o":100.21,"t":"2026-10-20T18:00:00Z","v":4804,"vw":100.215187},{"c":100.235,"h":100.24,"l":100.215,"n":157,"o":100.215,"t":"2026-10-20T18:05:00Z","v":24198,"vw":100.22902},{"c":100.295,"h":100.2999,"l":100.235,"n":204,"o":100.235,"t":"2026-10-20T18:10:00Z","v":42035,"vw":100.249822},{"c":100.31,"h":100.33,"l":100.295,"n":186,"o":100.295,"t":"2026-10-20T18:15:00Z","v":7216,"vw":100.315013},{"c":100.285,"h":100.315,"l":100.275,"n":145,"o":100.315,"t":"2026-10-20T18:20:00Z","v":5261,"vw":100.288831},{"c":100.28,"h":100.3,"l":100.28,"n":75,"o":100.3,"t":"2026-10-20T18:25:00Z","v":1548,"vw":100.29125},{"c":100.271,"h":100.29,"l":100.271,"n":123,"o":100.28,"t":"2026-10-20T18:30:00Z","v":3313,"vw":100.283362},{"c":100.26,"h":100.29,"l":100.26,"n":125,"o":100.28,"t":"2026-10-20T18:35:00Z","v":4924,"vw":100.275835},{"c":100.25,"h":100.27,"l":100.245,"n":197,"o":100.26,"t":"2026-10-20T18:40:00Z","v":10836,"vw":100.253227},{"c":100.24,"h":100.27,"l":100.235,"n":187,"o":100.26,"t":"2026-10-20T18:45:00Z","v":18412,"vw":100.251164},{"c":100.22,"h":100.24,"l":100.19,"n":143,"o":100.24,"t":"2026-10-20T18:50:00Z","v":7168,"vw":100.21178},{"c":100.215,"h":100.22,"l":100.21,"n":129,"o":100.21,"t":"2026-10-20T18:55:00Z","v":5547,"vw":100.213415},{"c":100.21,"h":100.23,"l":100.2,"n":93,"o":100.22,"t":"2026-10-20T19:00:00Z","v":5611,"vw":100.210821},{"c":100.231,"h":100.25,"l":100.21,"n":117,"o":100.21,"t":"2026-10-20T19:05:00Z","v":4262,"vw":100.223757},{"c":100.205,"h":100.24,"l":100.185,"n":266,"o":100.24,"t":"2026-10-20T19:10:00Z","v":13295,"vw":100.202211},{"c":100.26,"h":100.26,"l":100.208,"n":149,"o":100.21,"t":"2026-10-20T19:15:00Z","v":12505,"vw":100.230613},{"c":100.25,"h":100.26,"l":100.23,"n":195,"o":100.255,"t":"2026-10-20T19:20:00Z","v":23906,"vw":100.247133},{"c":100.23,"h":100.25,"l":100.23,"n":170,"o":100.25,"t":"2026-10-20T19:25:00Z","v":7740,"vw":100.242997},{"c":100.235,"h":100.24,"l":100.23,"n":167,"o":100.23,"t":"2026-10-20T19:30:00Z","v":10148,"vw":100.235794},{"c":100.275,"h":100.285,"l":100.215,"n":328,"o":100.235,"t":"2026-10-20T19:35:00Z","v":31286,"vw":100.244981},{"c":100.295,"h":100.295,"l":100.27,"n":253,"o":100.27,"t":"2026-10-20T19:40:00Z","v":15135,"vw":100.280044},{"c":100.3,"h":100.3,"l":100.285,"n":253,"o":100.295,"t":"2026-10-20T19:45:00Z","v":17970,"vw":100.295577},{"c":100.32,"h":100.32,"l":100.28,"n":887,"o":100.3,"t":"2026-10-20T19:50:00Z","v":147093,"vw":100.299589},{"c":100.37,"h":100.4,"l":100.33,"n":1278,"o":100.33,"t":"2026-10-20T19:55:00Z","v":98717,"vw":100.360582},{"c":100.39,"h":100.39,"l":100.39,"n":34,"o":100.39,"t":"2026-10-20T20:00:00Z","v":67498,"vw":100.39},{"c":100.29,"h":100.35,"l":100.14,"n":99,"o":100.28,"t":"2026-10-21T13:30:00Z","v":9074,"vw":100.270107},{"c":100.32,"h":100.35,"l":100.29,"n":52,"o":100.29,"t":"2026-10-21T13:35:00Z","v":3928,"vw":100.327434},{"c":100.36,"h":100.36,"l":100.295,"n":204,"o":100.32,"t":"2026-10-21T13:40:00Z","v":28803,"vw":100.338461},{"c":100.36,"h":100.4,"l":100.35,"n":144,"o":100.36,"t":"2026-10-21T13:45:00Z","v":8106,"vw":100.373867},{"c":100.37,"h":100.39,"l":100.34,"n":248,"o":100.365,"t":"2026-10-21T13:50:00Z","v":15687,"vw":100.363478},{"c":100.415,"h":100.455,"l":100.375,"n":187,"o":100.375,"t":"2026-10-21T13:55:00Z","v":71211,"vw":100.442997},{"c":100.4,"h":100.425,"l":100.375,"n":192,"o":100.415,"t":"2026-10-21T14:00:00Z","v":11890,"vw":100.393945},{"c":100.4,"h":100.415,"l":100.385,"n":114,"o":100.385,"t":"2026-10-21T14:05:00Z","v":5464,"vw":100.401271},{"c":100.39,"h":100.42,"l":100.39,"n":113,"o":100.395,"t":"2026-10-21T14:10:00Z","v":6916,"vw":100.407332},{"c":100.4,"h":100.4,"l":100.38,"n":99,"o":100.4,"t":"2026-10-21T14:15:00Z","v":5152,"vw":100.391767},{"c":100.41,"h":100.41,"l":100.385,"n":74,"o":100.395,"t":"2026-10-21T14:20:00Z","v":3785,"vw":100.3945},{"c":100.395,"h":100.41,"l":100.39,"n":69,"o":100.41,"t":"2026-10-21T14:25:00Z","v":3455,"vw":100.398409},{"c":100.395,"h":100.405,"l":100.39,"n":95,"o":100.405,"t":"2026-10-21T14:30:00Z","v":3348,"vw":100.401063},{"c":100.4,"h":100.41,"l":100.395,"n":122,"o":100.395,"t":"2026-10-21T14:35:00Z","v":13337,"vw":100.398577},{"c":100.395,"h":100.42,"l":100.39,"n":170,"o":100.4,"t":"2026-10-21T14:40:00Z","v":16379,"vw":100.399662},{"c":100.315,"h":100.395,"l":100.315,"n":175,"o":100.395,"t":"2026-10-21T14:45:00Z","v":18335,"vw":100.375609},{"c":100.335,"h":100.35,"l":100.315,"n":72,"o":100.315,"t":"2026-10-21T14:50:00Z","v":4913,"vw":100.327663},{"c":100.355,"h":100.36,"l":100.325,"n":77,"o":100.325,"t":"2026-10-21T14:55:00Z","v":5917,"vw":100.343862},{"c":100.355,"h":100.365,"l":100.34,"n":154,"o":100.355,"t":"2026-10-21T15:00:00Z","v":12232,"vw":100.356646},{"c":100.355,"h":100.36,"l":100.35,"n":79,"o":100.35,"t":"2026-10-21T15:05:00Z","v":3109,"vw":100.351579},{"c":100.355,"h":100.37,"l":100.355,"n":86,"o":100.36,"t":"2026-10-21T15:10:00Z","v":4251,"vw":100.357297},{"c":100.33,"h":100.37,"l":100.33,"n":182,"o":100.355,"t":"2026-10-21T15:15:00Z","v":12911,"vw":100.354768},{"c":100.325,"h":100.35,"l":100.325,"n":132,"o":100.33,"t":"2026-10-21T15:20:00Z","v":11886,"vw":100.332657},{"c":100.34,"h":100.35,"l":100.33,"n":122,"o":100.33,"t":"2026-10-21T15:25:00Z","v":7036,"vw":100.334273},{"c":100.325,"h":100.34,"l":100.315,"n":118,"o":100.34,"t":"2026-10-21T15:30:00Z","v":4679,"vw":100.325151},{"c":100.275,"h":100.325,"l":100.26,"n":416,"o":100.325,"t":"2026-10-21T15:35:00Z","v":123884,"vw":100.299957},{"c":100.305,"h":100.32,"l":100.275,"n":137,"o":100.275,"t":"2026-10-21T15:40:00Z","v":42854,"vw":100.299747},{"c":100.3,"h":100.33,"l":100.29,"n":271,"o":100.305,"t":"2026-10-21T15:45:00Z","v":92420,"vw":100.312774},{"c":100.31,"h":100.32,"l":100.3,"n":75,"o":100.3,"t":"2026-10-21T15:50:00Z","v":3446,"vw":100.30413},{"c":100.315,"h":100.325,"l":100.315,"n":80,"o":100.32,"t":"2026-10-21T15:55:00Z","v":3466,"vw":100.317891},{"c":100.3,"h":100.33,"l":100.3,"n":155,"o":100.315,"t":"2026-10-21T16:00:00Z","v":36701,"vw":100.309667},{"c":100.3,"h":100.3001,"l":100.29,"n":93,"o":100.3001,"t":"2026-10-21T16:05:00Z","v":8538,"vw":100.293266},{"c":100.3,"h":100.3,"l":100.29,"n":104,"o":100.3,"t":"2026-10-21T16:10:00Z","v":4012,"vw":100.298131},{"c":100.32,"h":100.35,"l":100.29,"n":207,"o":100.3,"t":"2026-10-21T16:15:00Z","v":22417,"vw":100.323401},{"c":100.32,"h":100.325,"l":100.31,"n":80,"o":100.31,"t":"2026-10-21T16:20:00Z","v":2516,"vw":100.319583},{"c":100.325,"h":100.33,"l":100.315,"n":47,"o":100.33,"t":"2026-10-21T16:25:00Z","v":1509,"vw":100.318571},{"c":100.31,"h":100.32,"l":100.305,"n":73,"o":100.32,"t":"2026-10-21T16:30:00Z","v":3360,"vw":100.311219},{"c":100.315,"h":100.33,"l":100.3,"n":199,"o":100.305,"t":"2026-10-21T16:35:00Z","v":21710,"vw":100.30601},{"c":100.31,"h":100.31,"l":100.305,"n":78,"o":100.31,"t":"2026-10-21T16:40:00Z","v":2264,"vw":100.307307},{"c":100.32,"h":100.32,"l":100.295,"n":205,"o":100.31,"t":"2026-10-21T16:45:00Z","v":22586,"vw":100.302876},{"c":100.335,"h":100.335,"l":100.32,"n":39,"o":100.32,"t":"2026-10-21T16:50:00Z","v":1762,"vw":100.327089},{"c":100.41,"h":100.41,"l":100.335,"n":94,"o":100.34,"t":"2026-10-21T16:55:00Z","v":4240,"vw":100.365862},{"c":100.34,"h":100.39,"l":100.34,"n":107,"o":100.39,"t":"2026-10-21T17:00:00Z","v":5518,"vw":100.36236},{"c":100.38,"h":100.38,"l":100.33,"n":124,"o":100.34,"t":"2026-10-21T17:05:00Z","v":8140,"vw":100.357275},{"c":100.42,"h":100.42,"l":100.39,"n":68,"o":100.39,"t":"2026-10-21T17:10:00Z","v":3716,"vw":100.398091},{"c":100.41,"h":100.42,"l":100.41,"n":61,"o":100.41,"t":"2026-10-21T17:15:00Z","v":2117,"vw":100.413636},{"c":100.395,"h":100.41,"l":100.395,"n":67,"o":100.41,"t":"2026-10-21T17:20:00Z","v":2731,"vw":100.3975},{"c":100.4,"h":100.4,"l":100.395,"n":74,"o":100.395,"t":"2026-10-21T17:25:00Z","v":4735,"vw":100.399595},{"c":100.395,"h":100.4,"l":100.395,"n":77,"o":100.395,"t":"2026-10-21T17:30:00Z","v":2458,"vw":100.395907},{"c":100.4,"h":100.405,"l":100.395,"n":78,"o":100.395,"t":"2026-10-21T17:35:00Z","v":3644,"vw":100.399375},{"c":100.39,"h":100.41,"l":100.385,"n":89,"o":100.4,"t":"2026-10-21T17:40:00Z","v":5319,"vw":100.398205},{"c":100.39,"h":100.39,"l":100.3802,"n":37,"o":100.3802,"t":"2026-10-21T17:45:00Z","v":2536,"vw":100.384136},{"c":100.395,"h":100.4,"l":100.38,"n":68,"o":100.4,"t":"2026-10-21T17:50:00Z","v":4730,"vw":100.394634},{"c":100.31,"h":100.4,"l":100.31,"n":146,"o":100.395,"t":"2026-10-21T17:55:00Z","v":28751,"vw":100.377384},{"c":100.31,"h":100.32,"l":100.31,"n":59,"o":100.31,"t":"2026-10-21T18:00:00Z","v":2150,"vw":100.3135},{"c":100.36,"h":100.36,"l":100.31,"n":146,"o":100.31,"t":"2026-10-21T18:05:00Z","v":12304,"vw":100.333896},{"c":100.34,"h":100.365,"l":100.34,"n":57,"o":100.365,"t":"2026-10-21T18:10:00Z","v":7306,"vw":100.350497},{"c":100.31,"h":100.3599,"l":100.31,"n":68,"o":100.35,"t":"2026-10-21T18:15:00Z","v":4031,"vw":100.338187},{"c":100.3,"h":100.32,"l":100.29,"n":142,"o":100.32,"t":"2026-10-21T18:20:00Z","v":16354,"vw":100.313195},{"c":100.335,"h":100.34,"l":100.29,"n":110,"o":100.29,"t":"2026-10-21T18:25:00Z","v":5597,"vw":100.325479},{"c":100.325,"h":100.35,"l":100.325,"n":83,"o":100.335,"t":"2026-10-21T18:30:00Z","v":3725,"vw":100.339003},{"c":100.33,"h":100.33,"l":100.32,"n":44,"o":100.325,"t":"2026-10-21T18:35:00Z","v":2094,"vw":100.322143},{"c":100.34,"h":100.35,"l":100.32,"n":102,"o":100.32,"t":"2026-10-21T18:40:00Z","v":8237,"vw":100.334598},{"c":100.31,"h":100.35,"l":100.3,"n":159,"o":100.34,"t":"2026-10-21T18:45:00Z","v":12657,"vw":100.315825},{"c":100.305,"h":100.32,"l":100.285,"n":151,"o":100.31,"t":"2026-10-21T18:50:00Z","v":13110,"vw":100.30248},{"c":100.29,"h":100.32,"l":100.28,"n":175,"o":100.32,"t":"2026-10-21T18:55:00Z","v":27864,"vw":100.297659},{"c":100.295,"h":100.3,"l":100.25,"n":311,"o":100.29,"t":"2026-10-21T19:00:00Z","v":22119,"vw":100.287778},{"c":100.33,"h":100.355,"l":100.29,"n":183,"o":100.3,"t":"2026-10-21T19:05:00Z","v":14016,"vw":100.337551},{"c":100.345,"h":100.3562,"l":100.315,"n":123,"o":100.33,"t":"2026-10-21T19:10:00Z","v":8970,"vw":100.337601},{"c":100.35,"h":100.36,"l":100.34,"n":76,"o":100.36,"t":"2026-10-21T19:15:00Z","v":4630,"vw":100.350139},{"c":100.32,"h":100.35,"l":100.315,"n":163,"o":100.34,"t":"2026-10-21T19:20:00Z","v":45203,"vw":100.321838},{"c":100.37,"h":100.38,"l":100.32,"n":185,"o":100.32,"t":"2026-10-21T19:25:00Z","v":22873,"vw":100.340279},{"c":100.36,"h":100.37,"l":100.355,"n":133,"o":100.36,"t":"2026-10-21T19:30:00Z","v":6871,"vw":100.361308},{"c":100.4,"h":100.41,"l":100.36,"n":179,"o":100.36,"t":"2026-10-21T19:35:00Z","v":12153,"vw":100.388303},{"c":100.405,"h":100.41,"l":100.4,"n":155,"o":100.4,"t":"2026-10-21T19:40:00Z","v":5772,"vw":100.403719},{"c":100.4,"h":100.41,"l":100.395,"n":208,"o":100.4,"t":"2026-10-21T19:45:00Z","v":10038,"vw":100.401368},{"c":100.38,"h":100.41,"l":100.31,"n":762,"o":100.4,"t":"2026-10-21T19:50:00Z","v":80520,"vw":100.38055},{"c":100.265,"h":100.37,"l":100.225,"n":1659,"o":100.36,"t":"2026-10-21T19:55:00Z","v":173319,"vw":100.293773},{"c":100.24,"h":100.27,"l":100.24,"n":35,"o":100.255,"t":"2026-10-21T20:00:00Z","v":118869,"vw":100.240052},{"c":99.32,"h":100,"l":99.2,"n":30,"o":99.905,"t":"2026-10-22T11:30:00Z","v":5547,"vw":99.754042},{"c":99.5,"h":99.56,"l":99.5,"n":35,"o":99.56,"t":"2026-10-22T11:35:00Z","v":5234,"vw":99.506762},{"c":99.5,"h":99.5,"l":99.5,"n":1,"o":99.5,"t":"2026-10-22T11:50:00Z","v":2500,"vw":99.5},{"c":99.3,"h":99.3,"l":99.3,"n":2,"o":99.3,"t":"2026-10-22T11:55:00Z","v":10000,"vw":99.3},{"c":99.3,"h":99.36,"l":99.3,"n":5,"o":99.36,"t":"2026-10-22T12:05:00Z","v":4330,"vw":99.301848},{"c":99.4,"h":99.4,"l":99.4,"n":1,"o":99.4,"t":"2026-10-22T12:20:00Z","v":2500,"vw":99.4},{"c":99.35,"h":99.35,"l":99.35,"n":1,"o":99.35,"t":"2026-10-22T12:30:00Z","v":10000,"vw":99.35},{"c":99.4,"h":99.5,"l":99.4,"n":65,"o":99.5,"t":"2026-10-22T12:40:00Z","v":35900,"vw":99.430168},{"c":99.5,"h":99.5,"l":99.5,"n":1,"o":99.5,"t":"2026-10-22T12:50:00Z","v":15000,"vw":99.5},{"c":99.8,"h":99.8,"l":99.8,"n":14,"o":99.8,"t":"2026-10-22T13:25:00Z","v":865,"vw":99.8},{"c":100.055,"h":100.055,"l":99.75,"n":296,"o":99.8,"t":"2026-10-22T13:30:00Z","v":33219,"vw":99.839458},{"c":100.285,"h":100.29,"l":100.075,"n":345,"o":100.075,"t":"2026-10-22T13:35:00Z","v":28966,"vw":100.173764},{"c":100.225,"h":100.34,"l":100.225,"n":212,"o":100.275,"t":"2026-10-22T13:40:00Z","v":25016,"vw":100.280154},{"c":100.15,"h":100.225,"l":100.145,"n":286,"o":100.2,"t":"2026-10-22T13:45:00Z","v":45293,"vw":100.173311},{"c":100.18,"h":100.285,"l":100.125,"n":159,"o":100.15,"t":"2026-10-22T13:50:00Z","v":44596,"vw":100.17749},{"c":100.235,"h":100.25,"l":100.17,"n":162,"o":100.18,"t":"2026-10-22T13:55:00Z","v":11725,"vw":100.200813},{"c":100.21,"h":100.255,"l":100.21,"n":179,"o":100.25,"t":"2026-10-22T14:00:00Z","v":18804,"vw":100.238205},{"c":100.14,"h":100.19,"l":100.14,"n":155,"o":100.19,"t":"2026-10-22T14:05:00Z","v":13402,"vw":100.170397},{"c":100.165,"h":100.18,"l":100.13,"n":202,"o":100.15,"t":"2026-10-22T14:10:00Z","v":13864,"vw":100.15493},{"c":100.15,"h":100.18,"l":100.14,"n":152,"o":100.165,"t":"2026-10-22T14:15:00Z","v":8990,"vw":100.160787},{"c":100.13,"h":100.19,"l":100.13,"n":154,"o":100.15,"t":"2026-10-22T14:20:00Z","v":6619,"vw":100.158975},{"c":100.105,"h":100.12,"l":100.09,"n":231,"o":100.1,"t":"2026-10-22T14:25:00Z","v":12910,"vw":100.102771},{"c":100.08,"h":100.155,"l":100.08,"n":276,"o":100.11,"t":"2026-10-22T14:30:00Z","v":20037,"vw":100.12144},{"c":100.09,"h":100.11,"l":100.08,"n":145,"o":100.08,"t":"2026-10-22T14:35:00Z","v":9537,"vw":100.095796},{"c":100.135,"h":100.14,"l":100.1,"n":82,"o":100.1,"t":"2026-10-22T14:40:00Z","v":3222,"vw":100.123161},{"c":100.105,"h":100.16,"l":100.105,"n":294,"o":100.135,"t":"2026-10-22T14:45:00Z","v":27055,"vw":100.126518},{"c":100.08,"h":100.105,"l":100.08,"n":110,"o":100.1,"t":"2026-10-22T14:50:00Z","v":4959,"vw":100.096757},{"c":100.12,"h":100.12,"l":100.09,"n":110,"o":100.09,"t":"2026-10-22T14:55:00Z","v":6739,"vw":100.10305},{"c":100.13,"h":100.14,"l":100.095,"n":136,"o":100.11,"t":"2026-10-22T15:00:00Z","v":7327,"vw":100.109776},{"c":100.16,"h":100.16,"l":100.14,"n":122,"o":100.145,"t":"2026-10-22T15:05:00Z","v":4258,"vw":100.150684},{"c":100.145,"h":100.18,"l":100.14,"n":145,"o":100.16,"t":"2026-10-22T15:10:00Z","v":6558,"vw":100.15155},{"c":100.17,"h":100.17,"l":100.145,"n":112,"o":100.145,"t":"2026-10-22T15:15:00Z","v":3916,"vw":100.156332},{"c":100.16,"h":100.17,"l":100.145,"n":89,"o":100.17,"t":"2026-10-22T15:20:00Z","v":3455,"vw":100.160847},{"c":100.145,"h":100.1599,"l":100.14,"n":94,"o":100.15,"t":"2026-10-22T15:25:00Z","v":3366,"vw":100.150803},{"c":100.145,"h":100.15,"l":100.14,"n":114,"o":100.145,"t":"2026-10-22T15:30:00Z","v":3565,"vw":100.145477},{"c":100.14,"h":100.145,"l":100.135,"n":126,"o":100.145,"t":"2026-10-22T15:35:00Z","v":4251,"vw":100.140105},{"c":100.14,"h":100.25,"l":100.125,"n":742,"o":100.145,"t":"2026-10-22T15:40:00Z","v":110307,"vw":100.18204},{"c":100.145,"h":100.15,"l":100.135,"n":117,"o":100.14,"t":"2026-10-22T15:45:00Z","v":8714,"vw":100.142643},{"c":100.155,"h":100.16,"l":100.145,"n":117,"o":100.15,"t":"2026-10-22T15:50:00Z","v":5864,"vw":100.154136},{"c":100.17,"h":100.17,"l":100.155,"n":150,"o":100.16,"t":"2026-10-22T15:55:00Z","v":6015,"vw":100.160274},{"c":100.155,"h":100.165,"l":100.1501,"n":138,"o":100.1625,"t":"2026-10-22T16:00:00Z","v":7061,"vw":100.158362},{"c":100.18,"h":100.19,"l":100.155,"n":151,"o":100.16,"t":"2026-10-22T16:05:00Z","v":5962,"vw":100.173625},{"c":100.175,"h":100.18,"l":100.17,"n":72,"o":100.18,"t":"2026-10-22T16:10:00Z","v":2006,"vw":100.177083},{"c":100.17,"h":100.185,"l":100.165,"n":137,"o":100.18,"t":"2026-10-22T16:15:00Z","v":6733,"vw":100.177391},{"c":100.185,"h":100.195,"l":100.1778,"n":101,"o":100.1778,"t":"2026-10-22T16:20:00Z","v":4047,"vw":100.186396},{"c":100.1951,"h":100.1951,"l":100.185,"n":106,"o":100.19,"t":"2026-10-22T16:25:00Z","v":3371,"vw":100.189287},{"c":100.185,"h":100.195,"l":100.185,"n":173,"o":100.19,"t":"2026-10-22T16:30:00Z","v":6495,"vw":100.190952},{"c":100.16,"h":100.19,"l":100.16,"n":151,"o":100.185,"t":"2026-10-22T16:35:00Z","v":5663,"vw":100.177788},{"c":100.155,"h":100.16,"l":100.15,"n":135,"o":100.155,"t":"2026-10-22T16:40:00Z","v":5550,"vw":100.155157},{"c":100.16,"h":100.16,"l":100.155,"n":40,"o":100.155,"t":"2026-10-22T16:45:00Z","v":785,"vw":100.158741},{"c":100.19,"h":100.2,"l":100.155,"n":93,"o":100.155,"t":"2026-10-22T16:50:00Z","v":3278,"vw":100.166128},{"c":100.195,"h":100.2,"l":100.195,"n":206,"o":100.2,"t":"2026-10-22T16:55:00Z","v":9453,"vw":100.197322},{"c":100.18,"h":100.195,"l":100.175,"n":103,"o":100.195,"t":"2026-10-22T17:00:00Z","v":5153,"vw":100.184279},{"c":100.185,"h":100.2,"l":100.185,"n":51,"o":100.19,"t":"2026-10-22T17:05:00Z","v":2630,"vw":100.191649},{"c":100.2,"h":100.2,"l":100.185,"n":58,"o":100.185,"t":"2026-10-22T17:10:00Z","v":2819,"vw":100.196636},{"c":100.195,"h":100.2,"l":100.195,"n":99,"o":100.2,"t":"2026-10-22T17:15:00Z","v":3681,"vw":100.196965},{"c":100.195,"h":100.2,"l":100.1912,"n":79,"o":100.2,"t":"2026-10-22T17:20:00Z","v":2593,"vw":100.195522},{"c":100.2,"h":100.2,"l":100.195,"n":132,"o":100.195,"t":"2026-10-22T17:25:00Z","v":8201,"vw":100.198901},{"c":100.2,"h":100.2,"l":100.195,"n":58,"o":100.195,"t":"2026-10-22T17:30:00Z","v":2089,"vw":100.196},{"c":100.195,"h":100.2,"l":100.195,"n":71,"o":100.195,"t":"2026-10-22T17:35:00Z","v":2619,"vw":100.195563},{"c":100.195,"h":100.2,"l":100.195,"n":63,"o":100.2,"t":"2026-10-22T17:40:00Z","v":1996,"vw":100.197857},{"c":100.195,"h":100.2,"l":100.19,"n":74,"o":100.2,"t":"2026-10-22T17:45:00Z","v":2709,"vw":100.195883},{"c":100.185,"h":100.2,"l":100.18,"n":177,"o":100.195,"t":"2026-10-22T17:50:00Z","v":9015,"vw":100.190302},{"c":100.185,"h":100.19,"l":100.185,"n":78,"o":100.185,"t":"2026-10-22T17:55:00Z","v":3025,"vw":100.18738},{"c":100.15,"h":100.185,"l":100.145,"n":168,"o":100.185,"t":"2026-10-22T18:00:00Z","v":18619,"vw":100.1712},{"c":100.18,"h":100.18,"l":100.17,"n":52,"o":100.17,"t":"2026-10-22T18:05:00Z","v":1796,"vw":100.171944},{"c":100.175,"h":100.2,"l":100.175,"n":204,"o":100.19,"t":"2026-10-22T18:10:00Z","v":39385,"vw":100.188187},{"c":100.175,"h":100.18,"l":100.175,"n":76,"o":100.175,"t":"2026-10-22T18:15:00Z","v":3614,"vw":100.175199},{"c":100.18,"h":100.18,"l":100.175,"n":65,"o":100.18,"t":"2026-10-22T18:20:00Z","v":4112,"vw":100.177316},{"c":100.19,"h":100.19,"l":100.175,"n":142,"o":100.18,"t":"2026-10-22T18:25:00Z","v":5670,"vw":100.185567},{"c":100.18,"h":100.19,"l":100.18,"n":147,"o":100.19,"t":"2026-10-22T18:30:00Z","v":7505,"vw":100.18378},{"c":100.165,"h":100.175,"l":100.165,"n":72,"o":100.175,"t":"2026-10-22T18:35:00Z","v":2167,"vw":100.172667},{"c":100.15,"h":100.17,"l":100.15,"n":133,"o":100.165,"t":"2026-10-22T18:40:00Z","v":5828,"vw":100.158916},{"c":100.16,"h":100.1699,"l":100.15,"n":48,"o":100.15,"t":"2026-10-22T18:45:00Z","v":2067,"vw":100.15948},{"c":100.16,"h":100.16,"l":100.16,"n":70,"o":100.16,"t":"2026-10-22T18:50:00Z","v":3070,"vw":100.16},{"c":100.16,"h":100.165,"l":100.16,"n":87,"o":100.16,"t":"2026-10-22T18:55:00Z","v":2644,"vw":100.163328},{"c":100.165,"h":100.17,"l":100.16,"n":171,"o":100.165,"t":"2026-10-22T19:00:00Z","v":6782,"vw":100.165944},{"c":100.175,"h":100.18,"l":100.165,"n":116,"o":100.17,"t":"2026-10-22T19:05:00Z","v":5537,"vw":100.172815},{"c":100.165,"h":100.175,"l":100.16,"n":148,"o":100.175,"t":"2026-10-22T19:10:00Z","v":5335,"vw":100.16614},{"c":100.1501,"h":100.165,"l":100.1501,"n":155,"o":100.165,"t":"2026-10-22T19:15:00Z","v":15535,"vw":100.156674},{"c":100.15,"h":100.16,"l":100.15,"n":186,"o":100.152,"t":"2026-10-22T19:20:00Z","v":9300,"vw":100.156095},{"c":100.155,"h":100.155,"l":100.15,"n":97,"o":100.155,"t":"2026-10-22T19:25:00Z","v":4226,"vw":100.154236},{"c":100.105,"h":100.15,"l":100.1,"n":168,"o":100.15,"t":"2026-10-22T19:30:00Z","v":56815,"vw":100.120651},{"c":100.115,"h":100.14,"l":100.105,"n":253,"o":100.105,"t":"2026-10-22T19:35:00Z","v":15714,"vw":100.11524},{"c":100.12,"h":100.12,"l":100.1,"n":196,"o":100.11,"t":"2026-10-22T19:40:00Z","v":7262,"vw":100.113484},{"c":100.12,"h":100.12,"l":100.11,"n":148,"o":100.11,"t":"2026-10-22T19:45:00Z","v":7367,"vw":100.116808},{"c":100.105,"h":100.12,"l":100.04,"n":503,"o":100.11,"t":"2026-10-22T19:50:00Z","v":34286,"vw":100.104092},{"c":100.12,"h":100.125,"l":100.085,"n":1122,"o":100.11,"t":"2026-10-22T19:55:00Z","v":99700,"vw":100.108503},{"c":100.1,"h":100.1,"l":100.1,"n":30,"o":100.1,"t":"2026-10-22T20:00:00Z","v":115195,"vw":100.1}],"history":[{"c":112.08,"h":116.82,"l":110.76,"n":12796,"o":116.82,"t":"2024-10-21T04:00:00Z","v":677032,"vw":112.701304},{"c":112.63,"h":113.465,"l":111.1,"n":9876,"o":112,"t":"2024-10-22T04:00:00Z","v":443481,"vw":112.465935},{"c":110.64,"h":112.98,"l":107.52,"n":12474,"o":111.79,"t":"2024-10-23T04:00:00Z","v":715259,"vw":110.035917},{"c":109.81,"h":113.165,"l":109.73,"n":8882,"o":110.64,"t":"2024-10-24T04:00:00Z","v":380394,"vw":110.952926},{"c":110.3,"h":111.95,"l":109.3,"n":7907,"o":109.92,"t":"2024-10-25T04:00:00Z","v":411035,"vw":110.315791},{"c":110.1,"h":113.5699,"l":109.85,"n":10224,"o":111.34,"t":"2024-10-28T04:00:00Z","v":399527,"vw":111.13178},{"c":110.09,"h":112.59,"l":105,"n":16021,"o":109.08,"t":"2024-10-29T04:00:00Z","v":851085,"vw":110.385896},{"c":109.38,"h":110.625,"l":108.5,"n":10069,"o":109.63,"t":"2024-10-30T04:00:00Z","v":422537,"vw":109.418893},{"c":109.84,"h":110.48,"l":107.62,"n":12826,"o":109.44,"t":"2024-10-31T04:00:00Z","v":654228,"vw":109.492011},{"c":107.98,"h":110.64,"l":107.76,"n":14660,"o":109.84,"t":"2024-11-01T04:00:00Z","v":576149,"vw":108.449738},{"c":115.45,"h":118.21,"l":108.67,"n":24402,"o":109,"t":"2024-11-04T05:00:00Z","v":1720241,"vw":115.421478},{"c":114.96,"h":115.09,"l":110.17,"n":23315,"o":112.85,"t":"2024-11-05T05:00:00Z","v":1490732,"vw":113.408507},{"c":91.17,"h":102.4999,"l":86.46,"n":83433,"o":99.72,"t":"2024-11-06T05:00:00Z","v":5741793,"vw":91.508233},{"c":88.315,"h":95.43,"l":88.3,"n":40067,"o":91.49,"t":"2024-11-07T05:00:00Z","v":2878978,"vw":91.478297},{"c":87.5,"h":90.1599,"l":85.7601,"n":25093,"o":88.95,"t":"2024-11-08T05:00:00Z","v":1619155,"vw":87.112784},{"c":84.08,"h":86.8899,"l":81.26,"n":33442,"o":85.5,"t":"2024-11-11T05:00:00Z","v":2335297,"vw":83.682385},{"c":85.15,"h":85.38,"l":83.31,"n":21259,"o":84.88,"t":"2024-11-12T05:00:00Z","v":1791665,"vw":84.660384},{"c":79.76,"h":85.27,"l":79.58,"n":26426,"o":85.04,"t":"2024-11-13T05:00:00Z","v":1845802,"vw":81.723433},{"c":80.84,"h":83.41,"l":79.64,"n":20665,"o":79.65,"t":"2024-11-14T05:00:00Z","v":1590163,"vw":81.381407},{"c":76.83,"h":81.365,"l":76.64,"n":23339,"o":81,"t":"2024-11-15T05:00:00Z","v":1098148,"vw":77.813758},{"c":76.22,"h":77.1699,"l":75.38,"n":19104,"o":76.82,"t":"2024-11-18T05:00:00Z","v":1115190,"vw":76.166793},{"c":79.43,"h":79.74,"l":75,"n":18025,"o":75.85,"t":"2024-11-19T05:00:00Z","v":873624,"vw":78.306258},{"c":86.45,"h":86.62,"l":82,"n":32851,"o":82.73,"t":"2024-11-20T05:00:00Z","v":2026437,"vw":85.122186},{"c":87.32,"h":88.52,"l":85.24,"n":27386,"o":86.82,"t":"2024-11-21T05:00:00Z","v":1483919,"vw":87.424718},{"c":90.52,"h":91.06,"l":88.03,"n":32740,"o":88.6,"t":"2024-11-22T05:00:00Z","v":2014988,"vw":90.192473},{"c":90.96,"h":91.32,"l":88.385,"n":23276,"o":90.72,"t":"2024-11-25T05:00:00Z","v":1343901,"vw":90.341679},{"c":89.53,"h":91.36,"l":89.07,"n":18873,"o":91,"t":"2024-11-26T05:00:00Z","v":1246710,"vw":89.708519},{"c":90.27,"h":91.18,"l":89.08,"n":16722,"o":90.4,"t":"2024-11-27T05:00:00Z","v":960123,"vw":90.22405},{"c":89.27,"h":91.207,"l":89.2,"n":8897,"o":91.13,"t":"2024-11-29T05:00:00Z","v":548650,"vw":89.946058},{"c":89.58,"h":90.37,"l":88.71,"n":19268,"o":89.96,"t":"2024-12-02T05:00:00Z","v":1210645,"vw":89.634945},{"c":88.51,"h":89.94,"l":86.72,"n":19055,"o":89.44,"t":"2024-12-03T05:00:00Z","v":1321910,"vw":88.066188},{"c":88.84,"h":89.48,"l":87.44,"n":10264,"o":89.05,"t":"2024-12-04T05:00:00Z","v":448040,"vw":88.5106},{"c":89.34,"h":90.8,"l":87.76,"n":12389,"o":88.66,"t":"2024-12-05T05:00:00Z","v":666944,"vw":89.538295},{"c":89.02,"h":90.35,"l":88.06,"n":14029,"o":89,"t":"2024-12-06T05:00:00Z","v":551654,"vw":89.035577},{"c":92.58,"h":92.68,"l":89.95,"n":13734,"o":90,"t":"2024-12-09T05:00:00Z","v":621658,"vw":91.999139},{"c":90.98,"h":92.86,"l":89.29,"n":15161,"o":92.86,"t":"2024-12-10T05:00:00Z","v":1090734,"vw":90.763984},{"c":91.4,"h":91.805,"l":89.87,"n":13035,"o":91.15,"t":"2024-12-11T05:00:00Z","v":752736,"vw":90.994448},{"c":91.91,"h":93.2699,"l":91.43,"n":13564,"o":92.51,"t":"2024-12-12T05:00:00Z","v":480581,"vw":92.059364},{"c":93.02,"h":93.99,"l":91.195,"n":19424,"o":91.25,"t":"2024-12-13T05:00:00Z","v":1135215,"vw":92.98914},{"c":93.48,"h":95.04,"l":91.6,"n":16425,"o":92.71,"t":"2024-12-16T05:00:00Z","v":838560,"vw":93.956971},{"c":92.66,"h":93.85,"l":91.7485,"n":15680,"o":93.47,"t":"2024-12-17T05:00:00Z","v":932209,"vw":92.705544},{"c":91.15,"h":96.46,"l":90.3,"n":21813,"o":96,"t":"2024-12-18T05:00:00Z","v":1413076,"vw":92.421769},{"c":91.94,"h":92.475,"l":90.24,"n":19082,"o":91.13,"t":"2024-12-19T05:00:00Z","v":1310192,"vw":91.778222},{"c":89.285,"h":91.69,"l":88.5607,"n":24895,"o":91.05,"t":"2024-12-20T05:00:00Z","v":2181957,"vw":89.670846},{"c":91.01,"h":91.265,"l":88.52,"n":11906,"o":90,"t":"2024-12-23T05:00:00Z","v":542920,"vw":90.608506},{"c":91.3,"h":91.765,"l":89.9,"n":6326,"o":91.57,"t":"2024-12-24T05:00:00Z","v":225431,"vw":90.867716},{"c":93.25,"h":93.29,"l":90.5964,"n":9888,"o":91.65,"t":"2024-12-26T05:00:00Z","v":441210,"vw":92.513671},{"c":92.07,"h":92.91,"l":91.13,"n":9355,"o":92.66,"t":"2024-12-27T05:00:00Z","v":381966,"vw":91.966647},{"c":89.13,"h":91.79,"l":89.09,"n":11029,"o":91.79,"t":"2024-12-30T05:00:00Z","v":456490,"vw":89.805117},{"c":89.46,"h":91.3075,"l":89.13,"n":12487,"o":89.72,"t":"2024-12-31T05:00:00Z","v":644331,"vw":89.821176},{"c":88.8,"h":90.92,"l":87.24,"n":16513,"o":89.8,"t":"2025-01-02T05:00:00Z","v":770359,"vw":88.671918},{"c":91.21,"h":91.572,"l":88.4515,"n":13296,"o":89.85,"t":"2025-01-03T05:00:00Z","v":1116452,"vw":90.756707},{"c":93.82,"h":93.85,"l":90.69,"n":15958,"o":90.69,"t":"2025-01-06T05:00:00Z","v":841239,"vw":92.886143},{"c":96.92,"h":97.276,"l":92.75,"n":17261,"o":94.13,"t":"2025-01-07T05:00:00Z","v":915983,"vw":96.172722},{"c":94,"h":96.225,"l":93.28,"n":15120,"o":96,"t":"2025-01-08T05:00:00Z","v":721325,"vw":94.332229},{"c":95.88,"h":97.25,"l":93.32,"n":14821,"o":93.91,"t":"2025-01-10T05:00:00Z","v":645895,"vw":95.932639},{"c":94.65,"h":95.81,"l":87.77,"n":19706,"o":95.81,"t":"2025-01-13T05:00:00Z","v":1059860,"vw":93.156642},{"c":92.62,"h":95.44,"l":92,"n":13566,"o":94.58,"t":"2025-01-14T05:00:00Z","v":620047,"vw":93.123463},{"c":93.43,"h":94.76,"l":93.21,"n":11263,"o":94.76,"t":"2025-01-15T05:00:00Z","v":424084,"vw":93.669894},{"c":91.58,"h":93.33,"l":89.92,"n":14870,"o":92.41,"t":"2025-01-16T05:00:00Z","v":510985,"vw":91.52229},{"c":91.47,"h":92.8,"l":90.5,"n":13907,"o":91.53,"t":"2025-01-17T05:00:00Z","v":585515,"vw":91.815472},{"c":94.05,"h":94.25,"l":91.36,"n":17279,"o":93.04,"t":"2025-01-21T05:00:00Z","v":828321,"vw":93.18792},{"c":95.39,"h":95.686,"l":91.99,"n":13769,"o":93.69,"t":"2025-01-22T05:00:00Z","v":685264,"vw":94.053435},{"c":97.63,"h":98.08,"l":94.295,"n":14865,"o":95.72,"t":"2025-01-23T05:00:00Z","v":655862,"vw":96.809718},{"c":97.5,"h":98.08,"l":95.72,"n":11941,"o":97.92,"t":"2025-01-24T05:00:00Z","v":510030,"vw":97.331804},{"c":98.31,"h":99.29,"l":97,"n":13112,"o":97.48,"t":"2025-01-27T05:00:00Z","v":474208,"vw":98.46327},{"c":91.13,"h":100.99,"l":88.6,"n":27672,"o":99.91,"t":"2025-01-28T05:00:00Z","v":1565972,"vw":91.464782},{"c":92.53,"h":93.88,"l":91.07,"n":18715,"o":91.52,"t":"2025-01-29T05:00:00Z","v":937991,"vw":92.309524},{"c":92.79,"h":93.65,"l":90.11,"n":17436,"o":93.4,"t":"2025-01-30T05:00:00Z","v":831652,"vw":92.141103},{"c":92.51,"h":95.7,"l":91.415,"n":18693,"o":92.97,"t":"2025-01-31T05:00:00Z","v":790691,"vw":93.118224},{"c":89.54,"h":90.86,"l":87.56,"n":17186,"o":90,"t":"2025-02-03T05:00:00Z","v":639422,"vw":89.467498},{"c":91.8,"h":92.605,"l":89.295,"n":14391,"o":89.85,"t":"2025-02-04T05:00:00Z","v":861049,"vw":91.920993},{"c":90.44,"h":92.783,"l":90.11,"n":13816,"o":92.24,"t":"2025-02-05T05:00:00Z","v":708758,"vw":90.803114},{"c":90.9,"h":92.97,"l":89.96,"n":16277,"o":90.77,"t":"2025-02-06T05:00:00Z","v":846839,"vw":91.226456},{"c":88.71,"h":93.27,"l":88.57,"n":12498,"o":90.64,"t":"2025-02-07T05:00:00Z","v":670075,"vw":89.560691},{"c":86.91,"h":90.4,"l":86.28,"n":16401,"o":89.12,"t":"2025-02-10T05:00:00Z","v":910039,"vw":87.210121},{"c":81.92,"h":88.65,"l":81.36,"n":28104,"o":86.88,"t":"2025-02-11T05:00:00Z","v":1372177,"vw":83.434544},{"c":82.1,"h":83.82,"l":80.75,"n":16907,"o":81.33,"t":"2025-02-12T05:00:00Z","v":706146,"vw":82.03674},{"c":81.96,"h":83.24,"l":79.39,"n":19031,"o":82.88,"t":"2025-02-13T05:00:00Z","v":775901,"vw":81.189871},{"c":79.94,"h":83.42,"l":79.91,"n":17383,"o":82.55,"t":"2025-02-14T05:00:00Z","v":737436,"vw":81.003992},{"c":83.41,"h":84.24,"l":80.3,"n":18687,"o":80.95,"t":"2025-02-18T05:00:00Z","v":1252248,"vw":82.845789},{"c":81.39,"h":84.05,"l":81.05,"n":14041,"o":84.05,"t":"2025-02-19T05:00:00Z","v":571519,"vw":81.77582},{"c":80.84,"h":82.28,"l":79.565,"n":19258,"o":81.56,"t":"2025-02-20T05:00:00Z","v":880348,"vw":80.89299},{"c":78.23,"h":83.46,"l":78.13,"n":17297,"o":81.8,"t":"2025-02-21T05:00:00Z","v":899292,"vw":79.041879},{"c":78.95,"h":80.4275,"l":77.7312,"n":18495,"o":78.26,"t":"2025-02-24T05:00:00Z","v":913426,"vw":79.318784},{"c":80.05,"h":80.99,"l":77.93,"n":31250,"o":78.89,"t":"2025-02-25T05:00:00Z","v":1645774,"vw":79.668955},{"c":93.25,"h":96.81,"l":80.89,"n":41537,"o":81,"t":"2025-02-26T05:00:00Z","v":2651253,"vw":93.150221},{"c":91.49,"h":95,"l":89.7363,"n":27220,"o":92.39,"t":"2025-02-27T05:00:00Z","v":1118564,"vw":91.502299},{"c":93.82,"h":94.11,"l":89.5,"n":20274,"o":90.1,"t":"2025-02-28T05:00:00Z","v":987849,"vw":92.905191},{"c":94.86,"h":96.85,"l":91.4,"n":27975,"o":92.71,"t":"2025-03-03T05:00:00Z","v":1336691,"vw":94.802548},{"c":98.17,"h":98.97,"l":92.87,"n":28532,"o":93.14,"t":"2025-03-04T05:00:00Z","v":1215755,"vw":96.73054},{"c":100.48,"h":101.325,"l":96.22,"n":23055,"o":98,"t":"2025-03-05T05:00:00Z","v":1108290,"vw":100.223387},{"c":100.23,"h":102.26,"l":98.67,"n":23341,"o":99.79,"t":"2025-03-06T05:00:00Z","v":878721,"vw":100.295713},{"c":106.34,"h":107.26,"l":99.78,"n":27880,"o":100.24,"t":"2025-03-07T05:00:00Z","v":1370632,"vw":104.921105},{"c":110.01,"h":111.29,"l":104.54,"n":34357,"o":105.65,"t":"2025-03-10T04:00:00Z","v":1608118,"vw":109.765542},{"c":104.62,"h":111.29,"l":104.42,"n":28138,"o":110.22,"t":"2025-03-11T04:00:00Z","v":1345493,"vw":105.845432},{"c":100.85,"h":105.67,"l":97.77,"n":25895,"o":105.13,"t":"2025-03-12T04:00:00Z","v":1256560,"vw":100.252533},{"c":99.29,"h":103.53,"l":99.1,"n":17795,"o":100.19,"t":"2025-03-13T04:00:00Z","v":724134,"vw":100.239843},{"c":101.1,"h":101.28,"l":99.3,"n":12964,"o":99.43,"t":"2025-03-14T04:00:00Z","v":454584,"vw":100.835348},{"c":102.76,"h":102.94,"l":100.24,"n":14820,"o":100.52,"t":"2025-03-17T04:00:00Z","v":492262,"vw":102.123928},{"c":102.22,"h":103.8633,"l":100.28,"n":11390,"o":102,"t":"2025-03-18T04:00:00Z","v":530077,"vw":102.614457},{"c":103.28,"h":103.585,"l":101.345,"n":12654,"o":101.8,"t":"2025-03-19T04:00:00Z","v":505720,"vw":102.777482},{"c":98.85,"h":103.99,"l":97.485,"n":16172,"o":101.47,"t":"2025-03-20T04:00:00Z","v":655164,"vw":99.558739},{"c":97.71,"h":99.0499,"l":94.8,"n":15839,"o":97.61,"t":"2025-03-21T04:00:00Z","v":1069738,"vw":97.293392},{"c":99.44,"h":100.2,"l":97.5,"n":13229,"o":98.99,"t":"2025-03-24T04:00:00Z","v":646427,"vw":99.325215},{"c":99.77,"h":100.45,"l":97.32,"n":10139,"o":99.36,"t":"2025-03-25T04:00:00Z","v":529526,"vw":99.504212},{"c":98.43,"h":100.73,"l":97.055,"n":12350,"o":99.56,"t":"2025-03-26T04:00:00Z","v":526065,"vw":98.363247},{"c":97.04,"h":100.06,"l":97,"n":14728,"o":99.09,"t":"2025-03-27T04:00:00Z","v":681855,"vw":97.826637},{"c":96.16,"h":97.385,"l":94.75,"n":14564,"o":96.66,"t":"2025-03-28T04:00:00Z","v":617663,"vw":96.148993},{"c":97.6,"h":98.98,"l":93.61,"n":15122,"o":94.98,"t":"2025-03-31T04:00:00Z","v":1077640,"vw":97.354497},{"c":97.93,"h":98.635,"l":94.69,"n":15184,"o":97.61,"t":"2025-04-01T04:00:00Z","v":675448,"vw":97.46569},{"c":97.42,"h":98.42,"l":95.1802,"n":12877,"o":96.66,"t":"2025-04-02T04:00:00Z","v":550985,"vw":97.41625},{"c":97.21,"h":98.7,"l":93.67,"n":16455,"o":95.1,"t":"2025-04-03T04:00:00Z","v":764708,"vw":96.786201},{"c":90.92,"h":93.8585,"l":89.12,"n":27367,"o":92.49,"t":"2025-04-04T04:00:00Z","v":1158321,"vw":91.163266},{"c":95.45,"h":96.265,"l":85,"n":31624,"o":85.9,"t":"2025-04-07T04:00:00Z","v":1802818,"vw":93.180095},{"c":93.41,"h":98.71,"l":92.14,"n":27558,"o":96.54,"t":"2025-04-08T04:00:00Z","v":1162958,"vw":94.955272},{"c":100.16,"h":101.35,"l":91.65,"n":23641,"o":91.65,"t":"2025-04-09T04:00:00Z","v":958657,"vw":98.747481},{"c":98.51,"h":99.5895,"l":93.8801,"n":22235,"o":97.65,"t":"2025-04-10T04:00:00Z","v":1153548,"vw":97.714612},{"c":102,"h":102.27,"l":96,"n":20695,"o":98.51,"t":"2025-04-11T04:00:00Z","v":732116,"vw":100.721292},{"c":102.13,"h":103,"l":99.5326,"n":19141,"o":102.61,"t":"2025-04-14T04:00:00Z","v":703916,"vw":101.588527},{"c":102.78,"h":104,"l":100.48,"n":16852,"o":102.3,"t":"2025-04-15T04:00:00Z","v":602618,"vw":102.718105},{"c":100.52,"h":103.71,"l":99.21,"n":15049,"o":102.83,"t":"2025-04-16T04:00:00Z","v":758107,"vw":100.548058},{"c":101.32,"h":101.725,"l":97.43,"n":12824,"o":100,"t":"2025-04-17T04:00:00Z","v":430569,"vw":100.652444},{"c":100.62,"h":102.05,"l":98.295,"n":16286,"o":101.4,"t":"2025-04-21T04:00:00Z","v":602248,"vw":100.079558},{"c":99.57,"h":103.16,"l":99.5,"n":15412,"o":102.2,"t":"2025-04-22T04:00:00Z","v":813226,"vw":100.60067},{"c":101.2,"h":104.04,"l":100.6815,"n":15267,"o":101.8,"t":"2025-04-23T04:00:00Z","v":580155,"vw":101.899425},{"c":103.64,"h":103.749,"l":100.4101,"n":14993,"o":102.29,"t":"2025-04-24T04:00:00Z","v":510644,"vw":103.110808},{"c":101.77,"h":103.81,"l":99.7467,"n":17004,"o":103.76,"t":"2025-04-25T04:00:00Z","v":644519,"vw":101.266575},{"c":102.7,"h":103.66,"l":101.18,"n":21110,"o":102.52,"t":"2025-04-28T04:00:00Z","v":836900,"vw":102.292308},{"c":103.96,"h":104.62,"l":100.96,"n":21151,"o":102.27,"t":"2025-04-29T04:00:00Z","v":790451,"vw":103.771754},{"c":104.34,"h":105.12,"l":101.5275,"n":17905,"o":103.32,"t":"2025-04-30T04:00:00Z","v":687314,"vw":103.892969},{"c":105.92,"h":107.4875,"l":103.77,"n":22184,"o":105.03,"t":"2025-05-01T04:00:00Z","v":979690,"vw":106.35717},{"c":108.74,"h":108.91,"l":106.1643,"n":17706,"o":107.25,"t":"2025-05-02T04:00:00Z","v":726284,"vw":108.023628},{"c":107.98,"h":108.6,"l":106.91,"n":14291,"o":108,"t":"2025-05-05T04:00:00Z","v":552018,"vw":107.839574},{"c":104.84,"h":108.905,"l":104.4,"n":25927,"o":107,"t":"2025-05-06T04:00:00Z","v":1075814,"vw":106.25158},{"c":80.49,"h":89.9,"l":79.24,"n":104844,"o":89.9,"t":"2025-05-07T04:00:00Z","v":7207815,"vw":82.355307},{"c":80.44,"h":82.279,"l":78.92,"n":50295,"o":81.49,"t":"2025-05-08T04:00:00Z","v":2977691,"vw":80.237939},{"c":81.74,"h":82.21,"l":79.55,"n":28212,"o":80.44,"t":"2025-05-09T04:00:00Z","v":1561334,"vw":81.16902},{"c":79.52,"h":83.6,"l":78.61,"n":38733,"o":83.01,"t":"2025-05-12T04:00:00Z","v":2167610,"vw":80.068412},{"c":78.95,"h":81.63,"l":78.884,"n":23448,"o":79,"t":"2025-05-13T04:00:00Z","v":1241449,"vw":79.72132},{"c":78.81,"h":79.59,"l":77.01,"n":34711,"o":78.62,"t":"2025-05-14T04:00:00Z","v":1850704,"vw":78.464312},{"c":79.78,"h":80.17,"l":77.21,"n":25617,"o":78.68,"t":"2025-05-15T04:00:00Z","v":1234224,"vw":79.165203},{"c":81.24,"h":81.5,"l":78.58,"n":19528,"o":79.74,"t":"2025-05-16T04:00:00Z","v":914392,"vw":80.633549},{"c":78.25,"h":80.73,"l":77.11,"n":24030,"o":80.5,"t":"2025-05-19T04:00:00Z","v":1206423,"vw":78.679034},{"c":76.83,"h":78.48,"l":76.56,"n":25461,"o":78,"t":"2025-05-20T04:00:00Z","v":1208649,"vw":77.083471},{"c":75.13,"h":76.98,"l":75.01,"n":20822,"o":76.35,"t":"2025-05-21T04:00:00Z","v":992599,"vw":75.775894},{"c":74.75,"h":75.26,"l":73.11,"n":24219,"o":74.7,"t":"2025-05-22T04:00:00Z","v":1204640,"vw":74.352957},{"c":73.86,"h":74.67,"l":73.52,"n":14411,"o":73.87,"t":"2025-05-23T04:00:00Z","v":671628,"vw":74.057713},{"c":75.76,"h":76.34,"l":74.15,"n":18782,"o":74.45,"t":"2025-05-27T04:00:00Z","v":949806,"vw":75.704934},{"c":74.18,"h":76.16,"l":73.92,"n":19396,"o":75.78,"t":"2025-05-28T04:00:00Z","v":840172,"vw":74.381815},{"c":75.52,"h":75.56,"l":73.75,"n":19539,"o":74.87,"t":"2025-05-29T04:00:00Z","v":912144,"vw":74.918714},{"c":75.56,"h":76.15,"l":74.435,"n":15966,"o":75.77,"t":"2025-05-30T04:00:00Z","v":988000,"vw":75.477102},{"c":77.13,"h":77.61,"l":74.405,"n":25471,"o":75.08,"t":"2025-06-02T04:00:00Z","v":1077593,"vw":76.834642},{"c":77.69,"h":78.395,"l":75.49,"n":25501,"o":77.13,"t":"2025-06-03T04:00:00Z","v":1330089,"vw":77.554904},{"c":79.63,"h":80.29,"l":77.6458,"n":22664,"o":78.15,"t":"2025-06-04T04:00:00Z","v":1050223,"vw":79.376173},{"c":80.33,"h":81.47,"l":78.945,"n":25119,"o":79.65,"t":"2025-06-05T04:00:00Z","v":1364072,"vw":80.336912},{"c":81.55,"h":81.74,"l":80.05,"n":18317,"o":80.69,"t":"2025-06-06T04:00:00Z","v":924466,"vw":81.162383},{"c":83.22,"h":83.98,"l":80.39,"n":24719,"o":81.62,"t":"2025-06-09T04:00:00Z","v":1241896,"vw":83.091856},{"c":80.42,"h":84.36,"l":80.34,"n":22799,"o":83.52,"t":"2025-06-10T04:00:00Z","v":1190649,"vw":82.15482},{"c":80.75,"h":83.06,"l":79.75,"n":20541,"o":80.74,"t":"2025-06-11T04:00:00Z","v":1120834,"vw":81.063076},{"c":80.14,"h":81.35,"l":79.74,"n":16828,"o":80.41,"t":"2025-06-12T04:00:00Z","v":902584,"vw":80.376657},{"c":77.83,"h":80.04,"l":77.41,"n":21488,"o":78.74,"t":"2025-06-13T04:00:00Z","v":1068818,"vw":78.530903},{"c":77.82,"h":79.14,"l":76.34,"n":19693,"o":78.82,"t":"2025-06-16T04:00:00Z","v":810049,"vw":77.503627},{"c":77.92,"h":78.72,"l":76.48,"n":19713,"o":77,"t":"2025-06-17T04:00:00Z","v":983183,"vw":77.815152},{"c":78.99,"h":79.44,"l":77.05,"n":18485,"o":77.41,"t":"2025-06-18T04:00:00Z","v":942082,"vw":78.804071},{"c":79.19,"h":80.3,"l":78.11,"n":16119,"o":79.36,"t":"2025-06-20T04:00:00Z","v":1537546,"vw":79.13261},{"c":80.81,"h":80.87,"l":78.28,"n":15206,"o":78.78,"t":"2025-06-23T04:00:00Z","v":767770,"vw":80.172899},{"c":80.95,"h":81.72,"l":79.995,"n":15893,"o":80.9,"t":"2025-06-24T04:00:00Z","v":943124,"vw":81.00465},{"c":80.55,"h":81.24,"l":80.31,"n":14322,"o":80.66,"t":"2025-06-25T04:00:00Z","v":660890,"vw":80.738456},{"c":80.74,"h":81.07,"l":78.61,"n":19616,"o":81.07,"t":"2025-06-26T04:00:00Z","v":999236,"vw":80.399726},{"c":81.49,"h":81.82,"l":79.42,"n":19097,"o":81.01,"t":"2025-06-27T04:00:00Z","v":1394876,"vw":81.258872},{"c":81.86,"h":82.5,"l":80.35,"n":17425,"o":81.76,"t":"2025-06-30T04:00:00Z","v":960447,"vw":81.878712},{"c":79.42,"h":81.875,"l":79.03,"n":20190,"o":81.23,"t":"2025-07-01T04:00:00Z","v":931858,"vw":79.878583},{"c":79.62,"h":80.07,"l":78.41,"n":17276,"o":79.56,"t":"2025-07-02T04:00:00Z","v":912623,"vw":79.36583},{"c":80.42,"h":80.65,"l":79.33,"n":9791,"o":79.89,"t":"2025-07-03T04:00:00Z","v":329518,"vw":80.190921},{"c":79.19,"h":80.4,"l":78.74,"n":15449,"o":80.32,"t":"2025-07-07T04:00:00Z","v":707337,"vw":79.395121},{"c":82.41,"h":83.74,"l":79.01,"n":23480,"o":79.19,"t":"2025-07-08T04:00:00Z","v":1838626,"vw":82.734966},{"c":83.49,"h":85.2,"l":82.09,"n":15664,"o":83.09,"t":"2025-07-09T04:00:00Z","v":733771,"vw":83.540996},{"c":83.83,"h":85.31,"l":83.1,"n":15533,"o":83.79,"t":"2025-07-10T04:00:00Z","v":814915,"vw":84.422931},{"c":81.31,"h":83.27,"l":81.1,"n":15023,"o":83.27,"t":"2025-07-11T04:00:00Z","v":816818,"vw":81.547867},{"c":83.06,"h":83.28,"l":81.03,"n":12192,"o":81.25,"t":"2025-07-14T04:00:00Z","v":527929,"vw":82.569096},{"c":81.26,"h":83.32,"l":80.88,"n":17603,"o":83.2,"t":"2025-07-15T04:00:00Z","v":794309,"vw":81.464264},{"c":74.41,"h":78.15,"l":69.12,"n":74310,"o":78.15,"t":"2025-07-16T04:00:00Z","v":4162774,"vw":73.621116},{"c":73.6,"h":74.98,"l":72.91,"n":32551,"o":74.41,"t":"2025-07-17T04:00:00Z","v":1755057,"vw":73.664531},{"c":70.18,"h":74.47,"l":69.88,"n":27450,"o":74.47,"t":"2025-07-18T04:00:00Z","v":1351812,"vw":70.866699},{"c":71.56,"h":71.795,"l":69.93,"n":25989,"o":70.2,"t":"2025-07-21T04:00:00Z","v":1400779,"vw":71.195203},{"c":72.34,"h":72.58,"l":70.725,"n":16585,"o":71.515,"t":"2025-07-22T04:00:00Z","v":815625,"vw":71.942298},{"c":73.31,"h":73.575,"l":72.23,"n":13329,"o":72.76,"t":"2025-07-23T04:00:00Z","v":600837,"vw":73.137971},{"c":70.93,"h":73,"l":70.4,"n":19259,"o":72.69,"t":"2025-07-24T04:00:00Z","v":814894,"vw":71.292909},{"c":72.93,"h":73.06,"l":70.8292,"n":12744,"o":71.42,"t":"2025-07-25T04:00:00Z","v":615567,"vw":72.343267},{"c":72.41,"h":73.52,"l":72.15,"n":13708,"o":73.05,"t":"2025-07-28T04:00:00Z","v":580986,"vw":72.774247},{"c":72.2,"h":73.18,"l":71.8759,"n":12623,"o":73.04,"t":"2025-07-29T04:00:00Z","v":539319,"vw":72.291805},{"c":71.84,"h":72.8,"l":71.675,"n":15752,"o":71.93,"t":"2025-07-30T04:00:00Z","v":783401,"vw":72.078011},{"c":71.19,"h":72,"l":70.765,"n":17136,"o":71.05,"t":"2025-07-31T04:00:00Z","v":696929,"vw":71.349174},{"c":70.57,"h":71.165,"l":69.45,"n":21399,"o":70.77,"t":"2025-08-01T04:00:00Z","v":943111,"vw":70.304841},{"c":71.46,"h":71.58,"l":70.05,"n":22007,"o":70.81,"t":"2025-08-04T04:00:00Z","v":1058161,"vw":71.113099},{"c":72.63,"h":73.72,"l":71.2268,"n":28840,"o":71.73,"t":"2025-08-05T04:00:00Z","v":1576420,"vw":72.729359},{"c":51.87,"h":52.33,"l":47.25,"n":159188,"o":51.575,"t":"2025-08-06T04:00:00Z","v":13957466,"vw":49.910801},{"c":54.86,"h":55.74,"l":52.9329,"n":61672,"o":53.65,"t":"2025-08-07T04:00:00Z","v":3900790,"vw":54.455548},{"c":57.2,"h":57.21,"l":53.69,"n":39697,"o":54.9,"t":"2025-08-08T04:00:00Z","v":2503829,"vw":55.768515},{"c":56.07,"h":57.12,"l":54.79,"n":31589,"o":56.85,"t":"2025-08-11T04:00:00Z","v":2146776,"vw":55.729411},{"c":53.9,"h":55.65,"l":52.75,"n":43741,"o":55.02,"t":"2025-08-12T04:00:00Z","v":2950846,"vw":54.247983},{"c":53.79,"h":53.8874,"l":51.4,"n":33777,"o":53.57,"t":"2025-08-13T04:00:00Z","v":2327176,"vw":53.036408},{"c":54.47,"h":54.49,"l":52.87,"n":24445,"o":53.26,"t":"2025-08-14T04:00:00Z","v":1527168,"vw":54.055812},{"c":54.18,"h":54.85,"l":53.39,"n":21103,"o":54.52,"t":"2025-08-15T04:00:00Z","v":1221713,"vw":53.988964},{"c":55.97,"h":56.16,"l":54.209,"n":36283,"o":54.59,"t":"2025-08-18T04:00:00Z","v":2036619,"vw":55.356444},{"c":55.15,"h":56,"l":55.085,"n":21376,"o":55.91,"t":"2025-08-19T04:00:00Z","v":1064445,"vw":55.36847},{"c":56.14,"h":57.06,"l":55,"n":27415,"o":55,"t":"2025-08-20T04:00:00Z","v":5393962,"vw":56.379322},{"c":59.16,"h":59.22,"l":55.56,"n":30249,"o":55.96,"t":"2025-08-21T04:00:00Z","v":3652485,"vw":58.21787},{"c":58.21,"h":60.135,"l":58.065,"n":36246,"o":59.03,"t":"2025-08-22T04:00:00Z","v":2307693,"vw":58.821494},{"c":56.16,"h":58.655,"l":55.86,"n":20831,"o":58,"t":"2025-08-25T04:00:00Z","v":1074196,"vw":56.620285},{"c":55.66,"h":56.8755,"l":55.47,"n":16328,"o":56.41,"t":"2025-08-26T04:00:00Z","v":918286,"vw":55.847235},{"c":56.84,"h":56.95,"l":55.0064,"n":13944,"o":55.1,"t":"2025-08-27T04:00:00Z","v":812155,"vw":56.587291},{"c":55.5,"h":56.9615,"l":55.27,"n":19799,"o":56.58,"t":"2025-08-28T04:00:00Z","v":1062282,"vw":55.672175},{"c":54.9,"h":55.66,"l":54.78,"n":18534,"o":55.36,"t":"2025-08-29T04:00:00Z","v":1026063,"vw":55.104918},{"c":55.29,"h":55.63,"l":54.25,"n":21875,"o":54.46,"t":"2025-09-02T04:00:00Z","v":1123755,"vw":54.93124},{"c":55.15,"h":55.69,"l":54.85,"n":16493,"o":55.25,"t":"2025-09-03T04:00:00Z","v":917612,"vw":55.223253},{"c":53.82,"h":55.59,"l":53.1,"n":23269,"o":55.59,"t":"2025-09-04T04:00:00Z","v":1377345,"vw":53.894629},{"c":54.76,"h":55.2,"l":53.3558,"n":16267,"o":53.67,"t":"2025-09-05T04:00:00Z","v":719444,"vw":54.635193},{"c":53.63,"h":54.52,"l":52.9,"n":22731,"o":54.24,"t":"2025-09-08T04:00:00Z","v":1229858,"vw":53.485199},{"c":55.07,"h":55.1,"l":52.8513,"n":21307,"o":53.49,"t":"2025-09-09T04:00:00Z","v":1033721,"vw":54.252909},{"c":52.5,"h":55.2444,"l":51.94,"n":25566,"o":54.94,"t":"2025-09-10T04:00:00Z","v":1736048,"vw":52.574143},{"c":54.99,"h":55.09,"l":52.14,"n":22762,"o":52.92,"t":"2025-09-11T04:00:00Z","v":1261819,"vw":54.029873},{"c":52.94,"h":54.72,"l":52.6,"n":17195,"o":54.72,"t":"2025-09-12T04:00:00Z","v":842595,"vw":53.133738},{"c":51.74,"h":52.925,"l":51.63,"n":25970,"o":52.78,"t":"2025-09-15T04:00:00Z","v":1329518,"vw":52.161768},{"c":51.98,"h":52.455,"l":51.32,"n":16372,"o":51.57,"t":"2025-09-16T04:00:00Z","v":992816,"vw":51.947535},{"c":50.84,"h":52.33,"l":50.51,"n":21218,"o":51.81,"t":"2025-09-17T04:00:00Z","v":1228361,"vw":51.108227},{"c":51.56,"h":51.7,"l":50.6801,"n":19070,"o":51.27,"t":"2025-09-18T04:00:00Z","v":1093281,"vw":51.330564},{"c":50.41,"h":51.475,"l":50.12,"n":24837,"o":51.43,"t":"2025-09-19T04:00:00Z","v":2276359,"vw":50.52912},{"c":50.11,"h":50.7,"l":49.97,"n":18353,"o":50.39,"t":"2025-09-22T04:00:00Z","v":963190,"vw":50.32594},{"c":52.06,"h":52.805,"l":50.62,"n":19517,"o":50.62,"t":"2025-09-23T04:00:00Z","v":4471189,"vw":51.930964},{"c":53.23,"h":54.4339,"l":51.735,"n":17575,"o":51.91,"t":"2025-09-24T04:00:00Z","v":2042465,"vw":53.353862},{"c":51.47,"h":52.84,"l":51.01,"n":18856,"o":52.79,"t":"2025-09-25T04:00:00Z","v":1203144,"vw":51.786259},{"c":50.61,"h":51.72,"l":50.55,"n":23828,"o":51.16,"t":"2025-09-26T04:00:00Z","v":1335302,"vw":50.827523},{"c":50.62,"h":51,"l":49.75,"n":24305,"o":50.5,"t":"2025-09-29T04:00:00Z","v":1762962,"vw":50.420038},{"c":51.29,"h":51.62,"l":50.29,"n":19488,"o":50.42,"t":"2025-09-30T04:00:00Z","v":1288807,"vw":51.060828},{"c":51.63,"h":52.15,"l":50.76,"n":20606,"o":51.1,"t":"2025-10-01T04:00:00Z","v":1053744,"vw":51.512107},{"c":52.69,"h":52.935,"l":51.3,"n":18184,"o":51.73,"t":"2025-10-02T04:00:00Z","v":1207934,"vw":52.464257},{"c":53.83,"h":53.97,"l":52.3257,"n":15591,"o":52.69,"t":"2025-10-03T04:00:00Z","v":741470,"vw":53.592069},{"c":52.7,"h":53.9999,"l":52.64,"n":15184,"o":53.84,"t":"2025-10-06T04:00:00Z","v":1226024,"vw":52.962359},{"c":51.84,"h":53.5896,"l":51.79,"n":20063,"o":53.41,"t":"2025-10-07T04:00:00Z","v":857123,"vw":52.222424},{"c":53.55,"h":53.57,"l":49.67,"n":34790,"o":50.5,"t":"2025-10-08T04:00:00Z","v":2787066,"vw":52.482881},{"c":52.39,"h":53.83,"l":52.34,"n":23567,"o":53.81,"t":"2025-10-09T04:00:00Z","v":1280771,"vw":52.752098},{"c":53.54,"h":53.83,"l":52.21,"n":35876,"o":52.65,"t":"2025-10-10T04:00:00Z","v":2935686,"vw":53.193198},{"c":54.59,"h":54.62,"l":53.13,"n":28076,"o":53.5,"t":"2025-10-13T04:00:00Z","v":2234374,"vw":54.133144},{"c":55.07,"h":56.555,"l":53.97,"n":33573,"o":54.46,"t":"2025-10-14T04:00:00Z","v":2325599,"vw":55.320958},{"c":56.52,"h":56.67,"l":54.77,"n":31335,"o":55.36,"t":"2025-10-15T04:00:00Z","v":1777865,"vw":56.016487},{"c":56.36,"h":57.97,"l":56.01,"n":25632,"o":56.02,"t":"2025-10-16T04:00:00Z","v":1511949,"vw":56.841701},{"c":55.6,"h":56.575,"l":54.99,"n":25662,"o":55.95,"t":"2025-10-17T04:00:00Z","v":1512730,"vw":55.755232},{"c":56.6,"h":56.935,"l":55.7708,"n":18550,"o":56.09,"t":"2025-10-20T04:00:00Z","v":1296485,"vw":56.44234},{"c":57.7,"h":57.78,"l":56.04,"n":18555,"o":56.61,"t":"2025-10-21T04:00:00Z","v":967734,"vw":57.142717},{"c":57.13,"h":57.935,"l":56.94,"n":17076,"o":57.7,"t":"2025-10-22T04:00:00Z","v":736297,"vw":57.305472},{"c":56.515,"h":57.43,"l":56.29,"n":19464,"o":57.13,"t":"2025-10-23T04:00:00Z","v":912265,"vw":56.59662},{"c":56.06,"h":56.91,"l":56,"n":15311,"o":56.72,"t":"2025-10-24T04:00:00Z","v":651643,"vw":56.296323},{"c":58.13,"h":58.2955,"l":56.06,"n":19081,"o":56.06,"t":"2025-10-27T04:00:00Z","v":1257026,"vw":57.451843},{"c":57.33,"h":58.13,"l":56.27,"n":21017,"o":58.06,"t":"2025-10-28T04:00:00Z","v":1080150,"vw":57.396439},{"c":55.88,"h":57.57,"l":55.77,"n":22488,"o":57.2,"t":"2025-10-29T04:00:00Z","v":1254598,"vw":56.598637},{"c":55.49,"h":56.91,"l":55.2,"n":18491,"o":55.91,"t":"2025-10-30T04:00:00Z","v":724821,"vw":55.920121},{"c":57.69,"h":57.88,"l":54.76,"n":20598,"o":55.01,"t":"2025-10-31T04:00:00Z","v":1250898,"vw":57.053532},{"c":56.82,"h":58.4,"l":56.02,"n":25271,"o":57.69,"t":"2025-11-03T05:00:00Z","v":1422177,"vw":56.812696},{"c":57.71,"h":58.23,"l":56.695,"n":20415,"o":57,"t":"2025-11-04T05:00:00Z","v":1116480,"vw":57.681782},{"c":57.23,"h":58.07,"l":56.125,"n":33229,"o":56.87,"t":"2025-11-05T05:00:00Z","v":2064935,"vw":57.117028},{"c":53.69,"h":62,"l":53.355,"n":41657,"o":61.1,"t":"2025-11-06T05:00:00Z","v":2686394,"vw":55.170955},{"c":51.07,"h":54.34,"l":50.725,"n":31578,"o":54.34,"t":"2025-11-07T05:00:00Z","v":1757402,"vw":51.587525},{"c":50.69,"h":51.81,"l":50.155,"n":23018,"o":51,"t":"2025-11-10T05:00:00Z","v":1340422,"vw":50.618196},{"c":53.37,"h":53.545,"l":50.69,"n":23019,"o":50.69,"t":"2025-11-11T05:00:00Z","v":1441871,"vw":52.887543},{"c":54.5,"h":55.55,"l":52.35,"n":22178,"o":53.23,"t":"2025-11-12T05:00:00Z","v":1165618,"vw":54.78824},{"c":53.12,"h":55.03,"l":52.94,"n":22963,"o":53.93,"t":"2025-11-13T05:00:00Z","v":1216394,"vw":53.862862},{"c":53.01,"h":53.11,"l":51.47,"n":18129,"o":51.99,"t":"2025-11-14T05:00:00Z","v":883847,"vw":52.816313},{"c":52.5,"h":52.73,"l":51.8,"n":19168,"o":52.53,"t":"2025-11-17T05:00:00Z","v":1289753,"vw":52.378392},{"c":53.5,"h":54.27,"l":51.9,"n":19867,"o":52.5,"t":"2025-11-18T05:00:00Z","v":1157718,"vw":53.403417},{"c":52.79,"h":53.87,"l":51.84,"n":18088,"o":53.58,"t":"2025-11-19T05:00:00Z","v":895899,"vw":52.759294},{"c":53.59,"h":54.7,"l":52.8,"n":20587,"o":52.85,"t":"2025-11-20T05:00:00Z","v":1015339,"vw":53.848021},{"c":55.82,"h":57.35,"l":53.38,"n":24496,"o":53.44,"t":"2025-11-21T05:00:00Z","v":1306625,"vw":56.039738},{"c":56.49,"h":57.15,"l":54.94,"n":22086,"o":55.74,"t":"2025-11-24T05:00:00Z","v":1155374,"vw":56.408366},{"c":59.06,"h":59.25,"l":56.735,"n":18689,"o":56.85,"t":"2025-11-25T05:00:00Z","v":964526,"vw":58.651159},{"c":58.75,"h":59.3,"l":57.9094,"n":17828,"o":58.83,"t":"2025-11-26T05:00:00Z","v":767140,"vw":58.56573},{"c":58.87,"h":58.87,"l":58.24,"n":9829,"o":58.71,"t":"2025-11-28T05:00:00Z","v":362218,"vw":58.678568},{"c":59.08,"h":59.13,"l":57.4429,"n":20819,"o":58.41,"t":"2025-12-01T05:00:00Z","v":1089327,"vw":58.861304},{"c":58.55,"h":60.14,"l":57.935,"n":19622,"o":59.01,"t":"2025-12-02T05:00:00Z","v":1050272,"vw":58.908592},{"c":59.77,"h":60.36,"l":58.75,"n":17830,"o":58.75,"t":"2025-12-03T05:00:00Z","v":874599,"vw":59.841124},{"c":61.87,"h":62.6,"l":59.1401,"n":19750,"o":59.83,"t":"2025-12-04T05:00:00Z","v":1320630,"vw":61.668125},{"c":63.3,"h":64.4,"l":61.25,"n":24829,"o":62.04,"t":"2025-12-05T05:00:00Z","v":1229747,"vw":63.503681},{"c":62.27,"h":63.3799,"l":62.19,"n":22138,"o":62.96,"t":"2025-12-08T05:00:00Z","v":1150163,"vw":62.452205},{"c":60.88,"h":63.03,"l":60.57,"n":21263,"o":62.16,"t":"2025-12-09T05:00:00Z","v":1025295,"vw":61.170017},{"c":60.82,"h":61.68,"l":60.15,"n":17389,"o":61.41,"t":"2025-12-10T05:00:00Z","v":783021,"vw":60.725896},{"c":63.1,"h":63.5,"l":61.21,"n":21288,"o":61.21,"t":"2025-12-11T05:00:00Z","v":1144823,"vw":62.631008},{"c":66.62,"h":67.35,"l":64.415,"n":27756,"o":64.415,"t":"2025-12-12T05:00:00Z","v":1549971,"vw":66.500673},{"c":66.57,"h":67.4,"l":66.08,"n":26519,"o":66.36,"t":"2025-12-15T05:00:00Z","v":1650131,"vw":66.716576},{"c":65.17,"h":66.86,"l":64.96,"n":24775,"o":65.48,"t":"2025-12-16T05:00:00Z","v":1945357,"vw":65.321202},{"c":65.24,"h":67.01,"l":64.835,"n":22858,"o":65.21,"t":"2025-12-17T05:00:00Z","v":1300978,"vw":65.793191},{"c":64.84,"h":66.25,"l":64.125,"n":19070,"o":65.5,"t":"2025-12-18T05:00:00Z","v":1031096,"vw":65.036459},{"c":65.92,"h":66.41,"l":64.35,"n":19747,"o":64.5,"t":"2025-12-19T05:00:00Z","v":2734410,"vw":65.819497},{"c":68.01,"h":68.835,"l":65.26,"n":22253,"o":65.31,"t":"2025-12-22T05:00:00Z","v":1061906,"vw":67.999173},{"c":66.53,"h":67.74,"l":66.1,"n":15097,"o":67.74,"t":"2025-12-23T05:00:00Z","v":1123528,"vw":66.653529},{"c":66.68,"h":67.12,"l":66.3195,"n":8010,"o":66.95,"t":"2025-12-24T05:00:00Z","v":371431,"vw":66.702595},{"c":66.71,"h":66.89,"l":66.202,"n":9544,"o":66.57,"t":"2025-12-26T05:00:00Z","v":343427,"vw":66.612073},{"c":67.34,"h":67.39,"l":66.72,"n":11253,"o":66.77,"t":"2025-12-29T05:00:00Z","v":464548,"vw":67.136469},{"c":67.16,"h":67.45,"l":66.635,"n":15129,"o":67.265,"t":"2025-12-30T05:00:00Z","v":569030,"vw":67.130209},{"c":66.55,"h":67.335,"l":66.36,"n":12256,"o":66.94,"t":"2025-12-31T05:00:00Z","v":633614,"vw":66.692865},{"c":67.27,"h":67.7499,"l":66.39,"n":15256,"o":66.8,"t":"2026-01-02T05:00:00Z","v":1209194,"vw":67.197086},{"c":68.98,"h":70.02,"l":66.6845,"n":17734,"o":67.07,"t":"2026-01-05T05:00:00Z","v":1053501,"vw":69.166474},{"c":69.68,"h":70.02,"l":68.49,"n":19751,"o":68.68,"t":"2026-01-06T05:00:00Z","v":1171185,"vw":69.288761},{"c":69.37,"h":70.33,"l":68.68,"n":22209,"o":69.81,"t":"2026-01-07T05:00:00Z","v":1313228,"vw":69.46794},{"c":67.85,"h":69.965,"l":67.81,"n":14933,"o":69.2,"t":"2026-01-08T05:00:00Z","v":801790,"vw":68.541609},{"c":67.56,"h":68.25,"l":66.12,"n":17692,"o":67.56,"t":"2026-01-09T05:00:00Z","v":904171,"vw":67.334513},{"c":67.48,"h":67.6321,"l":65.24,"n":14616,"o":67.55,"t":"2026-01-12T05:00:00Z","v":674768,"vw":66.943573},{"c":65.84,"h":67.44,"l":64.34,"n":15805,"o":67.44,"t":"2026-01-13T05:00:00Z","v":879570,"vw":65.460833},{"c":65.6,"h":66.34,"l":65.13,"n":15150,"o":65.84,"t":"2026-01-14T05:00:00Z","v":827180,"vw":65.60842},{"c":65.42,"h":65.99,"l":64.69,"n":15262,"o":65.22,"t":"2026-01-15T05:00:00Z","v":1105860,"vw":65.443603},{"c":64.25,"h":65.25,"l":64.0825,"n":16251,"o":65.22,"t":"2026-01-16T05:00:00Z","v":737899,"vw":64.567845},{"c":65.88,"h":67,"l":63.37,"n":17571,"o":63.75,"t":"2026-01-20T05:00:00Z","v":1049649,"vw":65.605531},{"c":66.44,"h":67.08,"l":65.195,"n":16588,"o":66.25,"t":"2026-01-21T05:00:00Z","v":793496,"vw":66.363422},{"c":67.18,"h":67.92,"l":65.97,"n":12469,"o":66.59,"t":"2026-01-22T05:00:00Z","v":677295,"vw":67.268167},{"c":67.51,"h":67.8929,"l":66.54,"n":14090,"o":66.91,"t":"2026-01-23T05:00:00Z","v":619992,"vw":67.362576},{"c":67.81,"h":69.2,"l":67.13,"n":13708,"o":67.58,"t":"2026-01-26T05:00:00Z","v":537514,"vw":68.082966},{"c":67.885,"h":68.04,"l":66.59,"n":13008,"o":67.37,"t":"2026-01-27T05:00:00Z","v":536609,"vw":67.534306},{"c":66.31,"h":68.14,"l":65.41,"n":14623,"o":68.14,"t":"2026-01-28T05:00:00Z","v":707329,"vw":66.279899},{"c":66.68,"h":66.855,"l":64.82,"n":14815,"o":66.31,"t":"2026-01-29T05:00:00Z","v":688914,"vw":66.142243},{"c":66.92,"h":67.26,"l":65.63,"n":14447,"o":66.5,"t":"2026-01-30T05:00:00Z","v":668887,"vw":66.760536},{"c":66.5,"h":67.9999,"l":66.43,"n":16807,"o":66.91,"t":"2026-02-02T05:00:00Z","v":778587,"vw":66.886568},{"c":66,"h":68.7,"l":65.24,"n":13597,"o":66.63,"t":"2026-02-03T05:00:00Z","v":547178,"vw":66.230476},{"c":65.93,"h":67.53,"l":65.77,"n":16376,"o":66.43,"t":"2026-02-04T05:00:00Z","v":720899,"vw":66.344004},{"c":64.86,"h":67.4999,"l":64.25,"n":17922,"o":66.51,"t":"2026-02-05T05:00:00Z","v":827595,"vw":65.277694},{"c":64.89,"h":66.05,"l":63.84,"n":16269,"o":65.51,"t":"2026-02-06T05:00:00Z","v":846647,"vw":64.735692},{"c":65.21,"h":65.445,"l":63.45,"n":14596,"o":65.23,"t":"2026-02-09T05:00:00Z","v":730622,"vw":64.915526},{"c":67.17,"h":67.34,"l":65.22,"n":15863,"o":65.61,"t":"2026-02-10T05:00:00Z","v":798268,"vw":66.735919},{"c":67.28,"h":67.585,"l":64.52,"n":15397,"o":67.27,"t":"2026-02-11T05:00:00Z","v":965146,"vw":66.606537},{"c":68.72,"h":68.84,"l":65.84,"n":17829,"o":67.68,"t":"2026-02-12T05:00:00Z","v":1115848,"vw":68.027741},{"c":69.38,"h":69.94,"l":68.3759,"n":14380,"o":68.71,"t":"2026-02-13T05:00:00Z","v":664414,"vw":69.335124},{"c":71.27,"h":71.44,"l":69.36,"n":15701,"o":69.4,"t":"2026-02-17T05:00:00Z","v":825021,"vw":70.829425},{"c":73.06,"h":73.4031,"l":71.14,"n":17131,"o":71.93,"t":"2026-02-18T05:00:00Z","v":917275,"vw":72.699326},{"c":73.18,"h":73.32,"l":71.57,"n":14586,"o":72.8,"t":"2026-02-19T05:00:00Z","v":687563,"vw":72.9424},{"c":73.87,"h":74.505,"l":72.59,"n":14016,"o":73.18,"t":"2026-02-20T05:00:00Z","v":674275,"vw":73.846989},{"c":73.42,"h":73.73,"l":72.29,"n":16214,"o":73.03,"t":"2026-02-23T05:00:00Z","v":650414,"vw":73.280154},{"c":73.61,"h":73.79,"l":72.54,"n":18551,"o":73.5,"t":"2026-02-24T05:00:00Z","v":909646,"vw":73.458461},{"c":75.72,"h":76.29,"l":73.355,"n":25409,"o":73.81,"t":"2026-02-25T05:00:00Z","v":1238274,"vw":75.345351},{"c":75.43,"h":80.91,"l":74.6039,"n":34724,"o":75.71,"t":"2026-02-26T05:00:00Z","v":2192167,"vw":76.845181},{"c":74.91,"h":76.5,"l":72.8715,"n":26466,"o":74.06,"t":"2026-02-27T05:00:00Z","v":1380258,"vw":75.079403},{"c":76.3,"h":78.79,"l":74.2,"n":22467,"o":74.58,"t":"2026-03-02T05:00:00Z","v":1162888,"vw":76.288404},{"c":78.84,"h":79.51,"l":74.3301,"n":24153,"o":75,"t":"2026-03-03T05:00:00Z","v":1284352,"vw":77.903276},{"c":77.84,"h":80,"l":77.08,"n":20953,"o":78.99,"t":"2026-03-04T05:00:00Z","v":916157,"vw":78.182933},{"c":76.31,"h":77.185,"l":75.15,"n":19409,"o":77.08,"t":"2026-03-05T05:00:00Z","v":867526,"vw":76.091702},{"c":72.56,"h":75.65,"l":72.33,"n":19932,"o":75.65,"t":"2026-03-06T05:00:00Z","v":1046300,"vw":73.01743},{"c":80.01,"h":80.67,"l":72.345,"n":32569,"o":72.56,"t":"2026-03-09T04:00:00Z","v":2514165,"vw":77.960022},{"c":83.22,"h":83.95,"l":78.97,"n":37060,"o":79.37,"t":"2026-03-10T04:00:00Z","v":2231383,"vw":82.719912},{"c":82.64,"h":84.38,"l":80.69,"n":27296,"o":83.22,"t":"2026-03-11T04:00:00Z","v":1391970,"vw":82.636089},{"c":80.42,"h":82,"l":79.655,"n":18071,"o":81.53,"t":"2026-03-12T04:00:00Z","v":1008689,"vw":80.599387},{"c":79.49,"h":81.44,"l":78.625,"n":14094,"o":80.51,"t":"2026-03-13T04:00:00Z","v":909294,"vw":79.744083},{"c":78.5,"h":80.91,"l":78.28,"n":19055,"o":80,"t":"2026-03-16T04:00:00Z","v":814688,"vw":78.798724},{"c":80.45,"h":80.46,"l":78.225,"n":15882,"o":78.76,"t":"2026-03-17T04:00:00Z","v":834023,"vw":79.75591},{"c":80.24,"h":81.47,"l":79.645,"n":17545,"o":79.75,"t":"2026-03-18T04:00:00Z","v":941999,"vw":80.455351},{"c":77.99,"h":80.515,"l":76.48,"n":17970,"o":79.92,"t":"2026-03-19T04:00:00Z","v":935262,"vw":77.840222},{"c":76.43,"h":78.01,"l":75.54,"n":19197,"o":77.94,"t":"2026-03-20T04:00:00Z","v":1890453,"vw":76.452576},{"c":75.73,"h":78.04,"l":75.4,"n":15737,"o":77.43,"t":"2026-03-23T04:00:00Z","v":891721,"vw":76.07495},{"c":74.24,"h":75.765,"l":73.82,"n":15151,"o":75.48,"t":"2026-03-24T04:00:00Z","v":1396650,"vw":74.419151},{"c":75.63,"h":75.93,"l":74.145,"n":13738,"o":74.92,"t":"2026-03-25T04:00:00Z","v":1712475,"vw":75.360289},{"c":76.36,"h":76.64,"l":74.85,"n":11318,"o":75.01,"t":"2026-03-26T04:00:00Z","v":858861,"vw":76.159178},{"c":74.47,"h":76.92,"l":73.9893,"n":10357,"o":76.3,"t":"2026-03-27T04:00:00Z","v":488125,"vw":74.646511},{"c":73.09,"h":74.48,"l":72.375,"n":13886,"o":74.44,"t":"2026-03-30T04:00:00Z","v":664988,"vw":73.421848},{"c":75.85,"h":76.4,"l":73.1301,"n":15490,"o":73.61,"t":"2026-03-31T04:00:00Z","v":884518,"vw":75.571745},{"c":75.7,"h":77.71,"l":74.94,"n":13947,"o":76.41,"t":"2026-04-01T04:00:00Z","v":701627,"vw":75.993624},{"c":76.1,"h":76.825,"l":74.64,"n":10930,"o":75.07,"t":"2026-04-02T04:00:00Z","v":422553,"vw":75.975697},{"c":75.89,"h":76.71,"l":75.125,"n":10823,"o":75.77,"t":"2026-04-06T04:00:00Z","v":378556,"vw":76.026301},{"c":78.08,"h":78.1,"l":75.305,"n":15690,"o":76.86,"t":"2026-04-07T04:00:00Z","v":604030,"vw":77.532383},{"c":80.03,"h":80.61,"l":78.73,"n":16308,"o":79.95,"t":"2026-04-08T04:00:00Z","v":1044890,"vw":79.892338},{"c":81.43,"h":82.44,"l":79.135,"n":15626,"o":79.53,"t":"2026-04-09T04:00:00Z","v":693188,"vw":81.344278},{"c":80.59,"h":82.19,"l":79.77,"n":10374,"o":81.99,"t":"2026-04-10T04:00:00Z","v":486332,"vw":80.597932},{"c":81.67,"h":81.875,"l":79.64,"n":11397,"o":79.64,"t":"2026-04-13T04:00:00Z","v":1212701,"vw":81.392236},{"c":82.74,"h":83.945,"l":81.67,"n":11462,"o":81.8,"t":"2026-04-14T04:00:00Z","v":603845,"vw":82.826574},{"c":83.94,"h":83.97,"l":82.3701,"n":12913,"o":83.23,"t":"2026-04-15T04:00:00Z","v":753458,"vw":83.511126},{"c":83.92,"h":84.3026,"l":82.44,"n":13955,"o":83.59,"t":"2026-04-16T04:00:00Z","v":618248,"vw":83.57902},{"c":83.82,"h":84.92,"l":82.79,"n":13354,"o":84.32,"t":"2026-04-17T04:00:00Z","v":553047,"vw":83.958972},{"c":83.97,"h":84.445,"l":82.79,"n":12009,"o":83.19,"t":"2026-04-20T04:00:00Z","v":527356,"vw":83.882191},{"c":81.57,"h":84.01,"l":81.45,"n":11467,"o":83.95,"t":"2026-04-21T04:00:00Z","v":455713,"vw":82.344272},{"c":82.88,"h":83.03,"l":81.285,"n":11808,"o":81.57,"t":"2026-04-22T04:00:00Z","v":526393,"vw":82.494213},{"c":82.82,"h":83.26,"l":81.87,"n":8147,"o":83.26,"t":"2026-04-23T04:00:00Z","v":316318,"vw":82.71264},{"c":84.33,"h":84.455,"l":80.98,"n":8968,"o":82.62,"t":"2026-04-24T04:00:00Z","v":476532,"vw":83.784687},{"c":84.11,"h":85.26,"l":83.81,"n":13545,"o":84.33,"t":"2026-04-27T04:00:00Z","v":980131,"vw":84.293929},{"c":83.55,"h":84.64,"l":82.39,"n":18241,"o":84.27,"t":"2026-04-28T04:00:00Z","v":1411832,"vw":83.092282},{"c":81.17,"h":82.99,"l":80.03,"n":16228,"o":82.92,"t":"2026-04-29T04:00:00Z","v":820291,"vw":81.159838},{"c":84.62,"h":84.67,"l":80,"n":15197,"o":81.17,"t":"2026-04-30T04:00:00Z","v":801554,"vw":83.667538},{"c":85.5,"h":86.23,"l":83.715,"n":16416,"o":84.88,"t":"2026-05-01T04:00:00Z","v":981719,"vw":85.443169},{"c":87.78,"h":88.06,"l":84.78,"n":18233,"o":85.13,"t":"2026-05-04T04:00:00Z","v":1012166,"vw":86.999287},{"c":85.82,"h":87.81,"l":85.23,"n":17524,"o":87.8,"t":"2026-05-05T04:00:00Z","v":740800,"vw":86.075585},{"c":86.15,"h":87.59,"l":85.26,"n":19306,"o":86.15,"t":"2026-05-06T04:00:00Z","v":1079860,"vw":86.11432},{"c":91,"h":93,"l":87.73,"n":29561,"o":90,"t":"2026-05-07T04:00:00Z","v":1729614,"vw":90.595434},{"c":93.06,"h":94.8623,"l":91.725,"n":26843,"o":91.79,"t":"2026-05-08T04:00:00Z","v":1540333,"vw":93.313959},{"c":94.07,"h":95.86,"l":93.115,"n":20556,"o":93.95,"t":"2026-05-11T04:00:00Z","v":1190442,"vw":94.34728},{"c":96.23,"h":96.28,"l":92.52,"n":18065,"o":94.01,"t":"2026-05-12T04:00:00Z","v":1230272,"vw":95.262501},{"c":96.46,"h":98.27,"l":95.495,"n":20873,"o":96.28,"t":"2026-05-13T04:00:00Z","v":1008669,"vw":96.718071},{"c":96.67,"h":97.8,"l":94.52,"n":16935,"o":96.88,"t":"2026-05-14T04:00:00Z","v":843509,"vw":96.060364},{"c":93.91,"h":96.68,"l":93.285,"n":18417,"o":96.12,"t":"2026-05-15T04:00:00Z","v":926991,"vw":94.395869},{"c":93.13,"h":94.795,"l":92.175,"n":24814,"o":94,"t":"2026-05-18T04:00:00Z","v":1358176,"vw":93.081126},{"c":92.89,"h":94.72,"l":91.65,"n":18989,"o":92.91,"t":"2026-05-19T04:00:00Z","v":1150491,"vw":93.320125},{"c":96.09,"h":96.49,"l":92.15,"n":15865,"o":93.09,"t":"2026-05-20T04:00:00Z","v":809432,"vw":95.745614},{"c":94.47,"h":95.8334,"l":93.57,"n":14412,"o":95.24,"t":"2026-05-21T04:00:00Z","v":711101,"vw":94.522682},{"c":103,"h":103.89,"l":93.73,"n":29484,"o":94.4,"t":"2026-05-22T04:00:00Z","v":2020740,"vw":99.868218},{"c":100.06,"h":102.66,"l":98,"n":25808,"o":102.66,"t":"2026-05-26T04:00:00Z","v":1566925,"vw":100.347665},{"c":99.09,"h":101.34,"l":98.14,"n":18279,"o":101.34,"t":"2026-05-27T04:00:00Z","v":1608062,"vw":99.482945},{"c":99.62,"h":100.415,"l":97.99,"n":14799,"o":98.9,"t":"2026-05-28T04:00:00Z","v":884341,"vw":99.712062},{"c":99.3,"h":100.6399,"l":97.7775,"n":13632,"o":98.98,"t":"2026-05-29T04:00:00Z","v":1376678,"vw":99.653556},{"c":97.13,"h":100.75,"l":96.7456,"n":14440,"o":98.79,"t":"2026-06-01T04:00:00Z","v":839845,"vw":97.442975},{"c":96.3,"h":98.99,"l":96.08,"n":17190,"o":97.14,"t":"2026-06-02T04:00:00Z","v":1029899,"vw":97.180838},{"c":100.25,"h":101.66,"l":95,"n":16285,"o":96.46,"t":"2026-06-03T04:00:00Z","v":1082286,"vw":99.822025},{"c":102.82,"h":103.75,"l":100.6159,"n":17757,"o":101.2,"t":"2026-06-04T04:00:00Z","v":826379,"vw":102.679749},{"c":100.98,"h":104,"l":100.61,"n":14479,"o":102.57,"t":"2026-06-05T04:00:00Z","v":746311,"vw":102.14417},{"c":100.01,"h":102.625,"l":99.945,"n":14376,"o":101.53,"t":"2026-06-08T04:00:00Z","v":751584,"vw":100.632005},{"c":99.98,"h":101.81,"l":97.99,"n":14256,"o":100.92,"t":"2026-06-09T04:00:00Z","v":657742,"vw":99.818356},{"c":100.24,"h":102.7299,"l":99.67,"n":14703,"o":100,"t":"2026-06-10T04:00:00Z","v":652122,"vw":101.149571},{"c":104.32,"h":104.5,"l":99.92,"n":17563,"o":100.94,"t":"2026-06-11T04:00:00Z","v":1226424,"vw":103.458936},{"c":104.52,"h":104.57,"l":102.6481,"n":12936,"o":104.44,"t":"2026-06-12T04:00:00Z","v":687579,"vw":104.171977},{"c":104.67,"h":104.99,"l":102.9709,"n":14784,"o":104.76,"t":"2026-06-15T04:00:00Z","v":798660,"vw":104.427188},{"c":105.03,"h":107.99,"l":104.51,"n":19123,"o":105,"t":"2026-06-16T04:00:00Z","v":1423744,"vw":105.655253},{"c":103.19,"h":105.76,"l":101.61,"n":16616,"o":104.67,"t":"2026-06-17T04:00:00Z","v":933464,"vw":103.270807},{"c":103.86,"h":104.9999,"l":102.97,"n":11952,"o":104.21,"t":"2026-06-18T04:00:00Z","v":1090942,"vw":103.83655},{"c":106.2,"h":106.625,"l":103.485,"n":10990,"o":104.47,"t":"2026-06-22T04:00:00Z","v":630452,"vw":105.776623},{"c":106.03,"h":107.99,"l":105,"n":16045,"o":105,"t":"2026-06-23T04:00:00Z","v":757636,"vw":106.403378},{"c":104.85,"h":107.2644,"l":104.58,"n":18047,"o":106.46,"t":"2026-06-24T04:00:00Z","v":830548,"vw":105.194691},{"c":109.01,"h":109.02,"l":105.61,"n":16119,"o":105.97,"t":"2026-06-25T04:00:00Z","v":1298673,"vw":107.760512},{"c":109.8,"h":111.46,"l":108.51,"n":18371,"o":108.51,"t":"2026-06-26T04:00:00Z","v":2499984,"vw":109.951539},{"c":109.58,"h":111.04,"l":105.5,"n":18882,"o":109.25,"t":"2026-06-29T04:00:00Z","v":1346414,"vw":108.446371},{"c":110.94,"h":111.86,"l":109,"n":15177,"o":109,"t":"2026-06-30T04:00:00Z","v":913677,"vw":110.76539},{"c":108.96,"h":111.72,"l":108.83,"n":17938,"o":111.69,"t":"2026-07-01T04:00:00Z","v":909356,"vw":109.958605},{"c":109.89,"h":110.9999,"l":108,"n":13283,"o":109.92,"t":"2026-07-02T04:00:00Z","v":511167,"vw":109.550259},{"c":102.82,"h":110.6,"l":102.44,"n":19074,"o":110.38,"t":"2026-07-06T04:00:00Z","v":1023074,"vw":104.670808},{"c":103.41,"h":104.13,"l":99.6301,"n":19557,"o":101.44,"t":"2026-07-07T04:00:00Z","v":1154563,"vw":102.493527},{"c":106.75,"h":106.89,"l":102.04,"n":14368,"o":103.23,"t":"2026-07-08T04:00:00Z","v":701725,"vw":106.1735},{"c":105.99,"h":108.45,"l":105.155,"n":11972,"o":107.92,"t":"2026-07-09T04:00:00Z","v":562707,"vw":106.281136},{"c":105.64,"h":106.98,"l":104.59,"n":13248,"o":105.99,"t":"2026-07-10T04:00:00Z","v":942482,"vw":105.831444},{"c":105.39,"h":106.515,"l":104.16,"n":16879,"o":105,"t":"2026-07-13T04:00:00Z","v":1025787,"vw":105.306423},{"c":102.37,"h":105.35,"l":100.84,"n":14940,"o":105.34,"t":"2026-07-14T04:00:00Z","v":783067,"vw":102.221315},{"c":104.32,"h":105.505,"l":101.71,"n":14555,"o":101.71,"t":"2026-07-15T04:00:00Z","v":640330,"vw":104.620124},{"c":105.105,"h":105.94,"l":103.7,"n":11648,"o":105,"t":"2026-07-16T04:00:00Z","v":528572,"vw":104.918172},{"c":107.59,"h":107.81,"l":102.57,"n":16475,"o":102.57,"t":"2026-07-17T04:00:00Z","v":1124343,"vw":106.45723},{"c":104.4,"h":109.48,"l":104.22,"n":14219,"o":108.25,"t":"2026-07-20T04:00:00Z","v":710220,"vw":105.696457},{"c":107.95,"h":108,"l":103.3082,"n":13493,"o":104.29,"t":"2026-07-21T04:00:00Z","v":901539,"vw":106.964772},{"c":104.61,"h":107.18,"l":104.53,"n":12099,"o":107.09,"t":"2026-07-22T04:00:00Z","v":452398,"vw":105.294789},{"c":103.73,"h":104.7,"l":100.641,"n":12555,"o":103.59,"t":"2026-07-23T04:00:00Z","v":641152,"vw":103.584446},{"c":104.82,"h":105.825,"l":102.84,"n":11927,"o":104.81,"t":"2026-07-24T04:00:00Z","v":474113,"vw":104.939292},{"c":108.03,"h":109.38,"l":105,"n":18172,"o":105.07,"t":"2026-07-27T04:00:00Z","v":1098575,"vw":108.008574},{"c":102.64,"h":105,"l":100.6764,"n":23730,"o":102.96,"t":"2026-07-28T04:00:00Z","v":1713620,"vw":102.154006},{"c":100,"h":102.165,"l":98.82,"n":23764,"o":101.3,"t":"2026-07-29T04:00:00Z","v":1560741,"vw":99.973883},{"c":101,"h":102.53,"l":100.0001,"n":21789,"o":100.57,"t":"2026-07-30T04:00:00Z","v":1483466,"vw":101.356649},{"c":99.64,"h":101.03,"l":98.81,"n":18621,"o":101.03,"t":"2026-07-31T04:00:00Z","v":1022096,"vw":99.823745},{"c":101.19,"h":102.9,"l":101.02,"n":56403,"o":102.655,"t":"2026-08-03T04:00:00Z","v":8244023,"vw":101.769034},{"c":101.11,"h":101.375,"l":100.85,"n":39454,"o":101.3,"t":"2026-08-04T04:00:00Z","v":4502528,"vw":101.098533},{"c":101.5,"h":101.67,"l":101.05,"n":26565,"o":101.16,"t":"2026-08-05T04:00:00Z","v":2015272,"vw":101.395371},{"c":101.07,"h":102.0545,"l":100.97,"n":24812,"o":101.52,"t":"2026-08-06T04:00:00Z","v":2997847,"vw":101.183364},{"c":100.95,"h":101.275,"l":100.73,"n":20352,"o":101.05,"t":"2026-08-07T04:00:00Z","v":2079657,"vw":100.990708},{"c":100.98,"h":101,"l":100.8,"n":18666,"o":100.85,"t":"2026-08-10T04:00:00Z","v":1402400,"vw":100.914904},{"c":100.68,"h":101.07,"l":100.585,"n":26364,"o":100.91,"t":"2026-08-11T04:00:00Z","v":3934071,"vw":100.838039},{"c":100.73,"h":100.955,"l":100.6,"n":17979,"o":100.7,"t":"2026-08-12T04:00:00Z","v":1487658,"vw":100.755523},{"c":100.94,"h":100.98,"l":100.65,"n":11380,"o":100.77,"t":"2026-08-13T04:00:00Z","v":752962,"vw":100.909155},{"c":100.95,"h":101.1,"l":100.85,"n":12543,"o":100.95,"t":"2026-08-14T04:00:00Z","v":1299992,"vw":100.951853},{"c":100.91,"h":101,"l":100.655,"n":12768,"o":100.98,"t":"2026-08-17T04:00:00Z","v":895755,"vw":100.871347},{"c":100.26,"h":100.96,"l":100.15,"n":16453,"o":100.93,"t":"2026-08-18T04:00:00Z","v":3073722,"vw":100.491352},{"c":100.48,"h":100.72,"l":100.225,"n":14467,"o":100.35,"t":"2026-08-19T04:00:00Z","v":1254441,"vw":100.444546},{"c":100.24,"h":100.69,"l":100.06,"n":17278,"o":100.4,"t":"2026-08-20T04:00:00Z","v":2139342,"vw":100.243526},{"c":99.97,"h":100.46,"l":99.97,"n":14367,"o":100.44,"t":"2026-08-21T04:00:00Z","v":1076165,"vw":100.09536},{"c":100.8,"h":100.8,"l":100.07,"n":13503,"o":100.1,"t":"2026-08-24T04:00:00Z","v":1046850,"vw":100.492252},{"c":100.87,"h":101.33,"l":100.67,"n":11140,"o":100.96,"t":"2026-08-25T04:00:00Z","v":837461,"vw":101.017649},{"c":100.82,"h":101.06,"l":100.73,"n":12202,"o":100.75,"t":"2026-08-26T04:00:00Z","v":1315965,"vw":100.948642},{"c":100.47,"h":101.04,"l":100.37,"n":12769,"o":100.85,"t":"2026-08-27T04:00:00Z","v":1623050,"vw":100.817004},{"c":100.77,"h":100.91,"l":100.375,"n":12648,"o":100.71,"t":"2026-08-28T04:00:00Z","v":1143336,"vw":100.595265},{"c":100.96,"h":101.059,"l":100.6,"n":10475,"o":100.77,"t":"2026-08-31T04:00:00Z","v":851864,"vw":100.909849},{"c":100.88,"h":101.43,"l":100.74,"n":14467,"o":101.43,"t":"2026-09-01T04:00:00Z","v":1380387,"vw":100.975449},{"c":100.81,"h":101,"l":100.5372,"n":13435,"o":100.69,"t":"2026-09-02T04:00:00Z","v":780431,"vw":100.87936},{"c":100.98,"h":100.985,"l":100.78,"n":13562,"o":100.78,"t":"2026-09-03T04:00:00Z","v":737164,"vw":100.92605},{"c":100.97,"h":101,"l":100.75,"n":12134,"o":100.75,"t":"2026-09-04T04:00:00Z","v":859967,"vw":100.957533},{"c":100.44,"h":100.9373,"l":100.37,"n":14245,"o":100.85,"t":"2026-09-08T04:00:00Z","v":1088684,"vw":100.584609},{"c":100.7,"h":101.02,"l":100.45,"n":11865,"o":100.45,"t":"2026-09-09T04:00:00Z","v":710647,"vw":100.805462},{"c":100.39,"h":100.98,"l":100.37,"n":11345,"o":100.65,"t":"2026-09-10T04:00:00Z","v":868649,"vw":100.516946},{"c":100.25,"h":100.51,"l":100.18,"n":11860,"o":100.51,"t":"2026-09-11T04:00:00Z","v":1207898,"vw":100.338},{"c":100.32,"h":100.52,"l":100.155,"n":15175,"o":100.47,"t":"2026-09-14T04:00:00Z","v":1285728,"vw":100.275194},{"c":100.73,"h":100.77,"l":100.33,"n":14344,"o":100.46,"t":"2026-09-15T04:00:00Z","v":1143073,"vw":100.589311},{"c":100.54,"h":100.865,"l":100.48,"n":11040,"o":100.73,"t":"2026-09-16T04:00:00Z","v":747060,"vw":100.660923},{"c":100.8,"h":101.05,"l":100.64,"n":10232,"o":100.91,"t":"2026-09-17T04:00:00Z","v":612165,"vw":100.868016},{"c":100.55,"h":100.96,"l":100.48,"n":9715,"o":100.79,"t":"2026-09-18T04:00:00Z","v":1027901,"vw":100.629621},{"c":100.28,"h":100.96,"l":100.22,"n":10292,"o":100.96,"t":"2026-09-21T04:00:00Z","v":786484,"vw":100.418222},{"c":100,"h":100.4,"l":99.98,"n":12910,"o":100.28,"t":"2026-09-22T04:00:00Z","v":1519850,"vw":100.179593},{"c":99.97,"h":100.28,"l":99.89,"n":11012,"o":100.28,"t":"2026-09-23T04:00:00Z","v":865548,"vw":99.979089},{"c":99.72,"h":100.02,"l":99.69,"n":10799,"o":100,"t":"2026-09-24T04:00:00Z","v":938590,"vw":99.783428},{"c":99.74,"h":99.99,"l":99.72,"n":11883,"o":99.92,"t":"2026-09-25T04:00:00Z","v":952189,"vw":99.800654},{"c":99.74,"h":99.955,"l":99.61,"n":12980,"o":99.68,"t":"2026-09-28T04:00:00Z","v":1248198,"vw":99.81996},{"c":99.51,"h":99.85,"l":99.31,"n":12976,"o":99.61,"t":"2026-09-29T04:00:00Z","v":1247711,"vw":99.565957},{"c":99.53,"h":99.74,"l":99.31,"n":12587,"o":99.55,"t":"2026-09-30T04:00:00Z","v":1806365,"vw":99.447053},{"c":99.65,"h":99.79,"l":99.52,"n":10744,"o":99.52,"t":"2026-10-01T04:00:00Z","v":617171,"vw":99.63666},{"c":99.96,"h":100.07,"l":99.695,"n":10938,"o":99.78,"t":"2026-10-02T04:00:00Z","v":714773,"vw":99.953888},{"c":100.19,"h":100.28,"l":99.95,"n":10407,"o":100,"t":"2026-10-05T04:00:00Z","v":659007,"vw":100.188278},{"c":99.95,"h":100.34,"l":99.89,"n":12237,"o":100.28,"t":"2026-10-06T04:00:00Z","v":730215,"vw":100.063508},{"c":100.18,"h":100.33,"l":100.02,"n":9850,"o":100.2,"t":"2026-10-07T04:00:00Z","v":553840,"vw":100.168107},{"c":100.12,"h":100.33,"l":100.08,"n":9925,"o":100.08,"t":"2026-10-08T04:00:00Z","v":520204,"vw":100.172198},{"c":100.15,"h":100.4,"l":100.06,"n":8338,"o":100.06,"t":"2026-10-09T04:00:00Z","v":955588,"vw":100.291321},{"c":100.11,"h":100.365,"l":100.06,"n":9748,"o":100.1,"t":"2026-10-12T04:00:00Z","v":951717,"vw":100.233379},{"c":100.02,"h":100.2775,"l":99.985,"n":10890,"o":100.2,"t":"2026-10-13T04:00:00Z","v":1536548,"vw":100.085974},{"c":100,"h":100.23,"l":99.915,"n":12214,"o":100.06,"t":"2026-10-14T04:00:00Z","v":936735,"vw":100.073422},{"c":99.99,"h":100.18,"l":99.95,"n":10459,"o":100.05,"t":"2026-10-15T04:00:00Z","v":866579,"vw":100.028213},{"c":99.7,"h":100.28,"l":99.595,"n":11671,"o":100.09,"t":"2026-10-16T04:00:00Z","v":1711726,"vw":99.930853},{"c":99.92,"h":100.09,"l":99.765,"n":11971,"o":99.8,"t":"2026-10-19T04:00:00Z","v":2174819,"vw":99.9339},{"c":100.39,"h":100.4,"l":99.81,"n":14592,"o":100.07,"t":"2026-10-20T04:00:00Z","v":1330088,"vw":100.238746},{"c":100.24,"h":100.455,"l":100.14,"n":12363,"o":100.28,"t":"2026-10-21T04:00:00Z","v":1412331,"vw":100.32618},{"c":100.1,"h":100.34,"l":99.75,"n":13331,"o":99.75,"t":"2026-10-22T04:00:00Z","v":1209906,"vw":100.140911}],"volatilityBars":[{"c":103.86,"h":103.86,"l":103.8,"n":16,"o":103.8,"t":"2026-06-22T08:00:00Z","v":402,"vw":103.83},{"c":103.66,"h":103.66,"l":103.66,"n":7,"o":103.66,"t":"2026-06-22T11:00:00Z","v":117,"vw":103.66},{"c":103.66,"h":103.66,"l":103.66,"n":1,"o":103.66,"t":"2026-06-22T11:30:00Z","v":100,"vw":103.66},{"c":105.77,"h":105.77,"l":103.81,"n":178,"o":104.47,"t":"2026-06-22T13:30:00Z","v":9922,"vw":104.512705},{"c":104.28,"h":104.445,"l":103.83,"n":102,"o":104.37,"t":"2026-06-22T13:45:00Z","v":4673,"vw":104.025256},{"c":104.32,"h":104.6464,"l":104.305,"n":81,"o":104.6464,"t":"2026-06-22T14:00:00Z","v":5072,"vw":104.40018},{"c":104.345,"h":104.345,"l":103.485,"n":212,"o":103.96,"t":"2026-06-22T14:15:00Z","v":8509,"vw":103.918225},{"c":104.245,"h":104.34,"l":104.15,"n":129,"o":104.24,"t":"2026-06-22T14:30:00Z","v":7198,"vw":104.216271},{"c":104.23,"h":104.445,"l":104.21,"n":124,"o":104.35,"t":"2026-06-22T14:45:00Z","v":2958,"vw":104.290927},{"c":104.365,"h":104.41,"l":104.205,"n":293,"o":104.38,"t":"2026-06-22T15:00:00Z","v":13714,"vw":104.327385},{"c":104.8,"h":104.89,"l":104.38,"n":345,"o":104.43,"t":"2026-06-22T15:15:00Z","v":9719,"vw":104.547824},{"c":104.95,"h":104.99,"l":104.63,"n":121,"o":104.8,"t":"2026-06-22T15:30:00Z","v":2941,"vw":104.799746},{"c":105,"h":105.135,"l":104.74,"n":288,"o":104.88,"t":"2026-06-22T15:45:00Z","v":33659,"vw":104.815659},{"c":105.415,"h":105.415,"l":104.99,"n":218,"o":104.99,"t":"2026-06-22T16:00:00Z","v":23553,"vw":105.195292},{"c":106.21,"h":106.25,"l":105.5,"n":387,"o":105.5,"t":"2026-06-22T16:15:00Z","v":13592,"vw":105.972541},{"c":105.995,"h":106.205,"l":105.84,"n":265,"o":106.205,"t":"2026-06-22T16:30:00Z","v":11017,"vw":106.04354},{"c":105.885,"h":106,"l":105.815,"n":135,"o":106,"t":"2026-06-22T16:45:00Z","v":4410,"vw":105.912326},{"c":105.72,"h":105.98,"l":105.66,"n":144,"o":105.98,"t":"2026-06-22T17:00:00Z","v":6366,"vw":105.77907},{"c":105.66,"h":105.78,"l":105.6,"n":101,"o":105.78,"t":"2026-06-22T17:15:00Z","v":2481,"vw":105.711646},{"c":105.895,"h":105.895,"l":105.51,"n":236,"o":105.6,"t":"2026-06-22T17:30:00Z","v":22885,"vw":105.850301},{"c":105.87,"h":105.98,"l":105.63,"n":239,"o":105.895,"t":"2026-06-22T17:45:00Z","v":8038,"vw":105.828131},{"c":105.97,"h":105.97,"l":105.46,"n":303,"o":105.755,"t":"2026-06-22T18:00:00Z","v":19454,"vw":105.707706},{"c":105.54,"h":105.98,"l":105.49,"n":227,"o":105.98,"t":"2026-06-22T18:15:00Z","v":9540,"vw":105.790986},{"c":105.475,"h":105.58,"l":105.35,"n":219,"o":105.49,"t":"2026-06-22T18:30:00Z","v":9233,"vw":105.486091},{"c":105.21,"h":105.58,"l":105.21,"n":289,"o":105.465,"t":"2026-06-22T18:45:00Z","v":7805,"vw":105.416927},{"c":105.48,"h":105.5,"l":105.225,"n":381,"o":105.225,"t":"2026-06-22T19:00:00Z","v":10430,"vw":105.362292},{"c":105.98,"h":105.98,"l":105.46,"n":419,"o":105.48,"t":"2026-06-22T19:15:00Z","v":13026,"vw":105.69493},{"c":105.66,"h":106,"l":105.64,"n":602,"o":105.96,"t":"2026-06-22T19:30:00Z","v":28134,"vw":105.896603},{"c":106.16,"h":106.625,"l":105.68,"n":3114,"o":105.81,"t":"2026-06-22T19:45:00Z","v":151426,"vw":106.232107},{"c":106.2,"h":106.2,"l":106.13,"n":42,"o":106.13,"t":"2026-06-22T20:00:00Z","v":173446,"vw":106.199955},{"c":104.6973,"h":104.6973,"l":104.6973,"n":1,"o":104.6973,"t":"2026-06-22T21:30:00Z","v":105,"vw":104.6973},{"c":105,"h":105,"l":105,"n":8,"o":105,"t":"2026-06-23T08:00:00Z","v":306,"vw":105},{"c":104.91,"h":104.91,"l":104.91,"n":3,"o":104.91,"t":"2026-06-23T11:15:00Z","v":246,"vw":104.91},{"c":106.115,"h":106.55,"l":105,"n":290,"o":105,"t":"2026-06-23T13:30:00Z","v":30524,"vw":105.73695},{"c":105.97,"h":106.22,"l":105.24,"n":247,"o":105.865,"t":"2026-06-23T13:45:00Z","v":9236,"vw":105.651106},{"c":106.64,"h":106.72,"l":105.9,"n":351,"o":106.23,"t":"2026-06-23T14:00:00Z","v":12279,"vw":106.370285},{"c":106.64,"h":106.76,"l":106.28,"n":255,"o":106.655,"t":"2026-06-23T14:15:00Z","v":9278,"vw":106.457256},{"c":107.06,"h":107.17,"l":106.515,"n":450,"o":106.625,"t":"2026-06-23T14:30:00Z","v":14615,"vw":106.928417},{"c":107.5,"h":107.99,"l":106.9,"n":595,"o":107.06,"t":"2026-06-23T14:45:00Z","v":29094,"vw":107.358771},{"c":106.78,"h":107.76,"l":106.42,"n":671,"o":107.68,"t":"2026-06-23T15:00:00Z","v":30907,"vw":107.117282},{"c":106.84,"h":106.89,"l":106.63,"n":258,"o":106.89,"t":"2026-06-23T15:15:00Z","v":7165,"vw":106.773449},{"c":107.015,"h":107.085,"l":106.63,"n":561,"o":106.845,"t":"2026-06-23T15:30:00Z","v":21785,"vw":106.891587},{"c":107.115,"h":107.27,"l":106.985,"n":398,"o":107.02,"t":"2026-06-23T15:45:00Z","v":13440,"vw":107.099051},{"c":107.245,"h":107.5,"l":107.115,"n":367,"o":107.115,"t":"2026-06-23T16:00:00Z","v":19285,"vw":107.214732},{"c":107.035,"h":107.29,"l":107.01,"n":439,"o":107.245,"t":"2026-06-23T16:15:00Z","v":15415,"vw":107.094413},{"c":107.13,"h":107.13,"l":106.875,"n":344,"o":106.93,"t":"2026-06-23T16:30:00Z","v":11207,"vw":106.982634},{"c":107.15,"h":107.17,"l":107,"n":441,"o":107.12,"t":"2026-06-23T16:45:00Z","v":15628,"vw":107.090405},{"c":107.13,"h":107.15,"l":106.95,"n":471,"o":107.15,"t":"2026-06-23T17:00:00Z","v":19740,"vw":107.044899},{"c":107.12,"h":107.3,"l":107.03,"n":350,"o":107.13,"t":"2026-06-23T17:15:00Z","v":8972,"vw":107.133866},{"c":107.05,"h":107.49,"l":106.96,"n":381,"o":107.1625,"t":"2026-06-23T17:30:00Z","v":16092,"vw":107.127633},{"c":107.07,"h":107.15,"l":106.92,"n":269,"o":107.045,"t":"2026-06-23T17:45:00Z","v":7007,"vw":107.098388},{"c":106.94,"h":107.05,"l":106.86,"n":266,"o":107.05,"t":"2026-06-23T18:00:00Z","v":7307,"vw":106.971535},{"c":106.665,"h":106.98,"l":106.6,"n":442,"o":106.94,"t":"2026-06-23T18:15:00Z","v":12702,"vw":106.790745},{"c":106.35,"h":106.65,"l":106.27,"n":436,"o":106.555,"t":"2026-06-23T18:30:00Z","v":14719,"vw":106.494274},{"c":106.395,"h":106.89,"l":106.31,"n":613,"o":106.35,"t":"2026-06-23T18:45:00Z","v":25765,"vw":106.450182},{"c":106.235,"h":107.04,"l":106.16,"n":629,"o":106.405,"t":"2026-06-23T19:00:00Z","v":30023,"vw":106.420525},{"c":106.44,"h":106.5,"l":106.31,"n":599,"o":106.375,"t":"2026-06-23T19:15:00Z","v":19519,"vw":106.390672},{"c":106.28,"h":106.44,"l":106.02,"n":988,"o":106.44,"t":"2026-06-23T19:30:00Z","v":29553,"vw":106.202365},{"c":106.04,"h":106.32,"l":105.8,"n":3038,"o":106.28,"t":"2026-06-23T19:45:00Z","v":133501,"vw":106.087668},{"c":106.03,"h":106.03,"l":106.03,"n":49,"o":106.03,"t":"2026-06-23T20:00:00Z","v":152264,"vw":106.03},{"c":106.03,"h":106.03,"l":106.03,"n":7,"o":106.03,"t":"2026-06-24T08:00:00Z","v":205,"vw":106.03},{"c":106.51,"h":106.51,"l":106.51,"n":4,"o":106.51,"t":"2026-06-24T09:30:00Z","v":232,"vw":106.51},{"c":106.4,"h":106.4,"l":106.4,"n":1,"o":106.4,"t":"2026-06-24T13:15:00Z","v":100,"vw":106.4},{"c":106.485,"h":107.2644,"l":106.03,"n":149,"o":106.46,"t":"2026-06-24T13:30:00Z","v":8336,"vw":106.505042},{"c":106.335,"h":106.4,"l":105.78,"n":282,"o":106.39,"t":"2026-06-24T13:45:00Z","v":12233,"vw":106.167878},{"c":105.3495,"h":106.36,"l":105.345,"n":459,"o":106.16,"t":"2026-06-24T14:00:00Z","v":16863,"vw":105.83153},{"c":104.865,"h":105.495,"l":104.605,"n":687,"o":105.3,"t":"2026-06-24T14:15:00Z","v":21998,"vw":105.027654},{"c":104.785,"h":105.045,"l":104.6,"n":535,"o":104.89,"t":"2026-06-24T14:30:00Z","v":15239,"vw":104.828632},{"c":104.75,"h":104.97,"l":104.58,"n":355,"o":104.58,"t":"2026-06-24T14:45:00Z","v":10083,"vw":104.806426},{"c":104.925,"h":104.925,"l":104.69,"n":404,"o":104.895,"t":"2026-06-24T15:00:00Z","v":14372,"vw":104.812294},{"c":104.88,"h":105.22,"l":104.865,"n":500,"o":104.99,"t":"2026-06-24T15:15:00Z","v":11745,"vw":105.015334},{"c":105.3025,"h":105.3025,"l":104.74,"n":547,"o":104.74,"t":"2026-06-24T15:30:00Z","v":21307,"vw":105.017691},{"c":105.32,"h":105.42,"l":104.83,"n":754,"o":105.21,"t":"2026-06-24T15:45:00Z","v":39647,"vw":105.127011},{"c":105.7,"h":105.72,"l":105.305,"n":622,"o":105.4199,"t":"2026-06-24T16:00:00Z","v":30782,"vw":105.455812},{"c":106.14,"h":106.14,"l":105.62,"n":357,"o":105.63,"t":"2026-06-24T16:15:00Z","v":8378,"vw":105.820588},{"c":106.195,"h":106.385,"l":106.06,"n":274,"o":106.125,"t":"2026-06-24T16:30:00Z","v":9166,"vw":106.164145},{"c":105.84,"h":106.2,"l":105.84,"n":331,"o":106.1,"t":"2026-06-24T16:45:00Z","v":8659,"vw":106.047858},{"c":105.73,"h":105.87,"l":105.665,"n":321,"o":105.855,"t":"2026-06-24T17:00:00Z","v":8944,"vw":105.75458},{"c":105.41,"h":105.91,"l":105.28,"n":466,"o":105.81,"t":"2026-06-24T17:15:00Z","v":14987,"vw":105.641132},{"c":105.49,"h":105.72,"l":105.31,"n":495,"o":105.34,"t":"2026-06-24T17:30:00Z","v":19719,"vw":105.512318},{"c":105.535,"h":105.59,"l":105.3201,"n":466,"o":105.395,"t":"2026-06-24T17:45:00Z","v":15002,"vw":105.474463},{"c":105.925,"h":106.02,"l":105.54,"n":487,"o":105.54,"t":"2026-06-24T18:00:00Z","v":16202,"vw":105.81034},{"c":106.02,"h":106.05,"l":105.845,"n":362,"o":105.94,"t":"2026-06-24T18:15:00Z","v":16040,"vw":105.960227},{"c":105.86,"h":106.035,"l":105.78,"n":419,"o":106.02,"t":"2026-06-24T18:30:00Z","v":12638,"vw":105.90252},{"c":105.965,"h":106,"l":105.77,"n":443,"o":105.88,"t":"2026-06-24T18:45:00Z","v":17965,"vw":105.922381},{"c":105.905,"h":106.38,"l":105.86,"n":754,"o":105.965,"t":"2026-06-24T19:00:00Z","v":28512,"vw":106.071159},{"c":105.425,"h":106.2,"l":105.425,"n":796,"o":105.995,"t":"2026-06-24T19:15:00Z","v":26694,"vw":105.659032},{"c":104.99,"h":105.54,"l":104.86,"n":1215,"o":105.415,"t":"2026-06-24T19:30:00Z","v":56104,"vw":105.186712},{"c":104.96,"h":105.11,"l":104.62,"n":3682,"o":104.98,"t":"2026-06-24T19:45:00Z","v":222805,"vw":104.888705},{"c":104.85,"h":104.85,"l":104.85,"n":51,"o":104.85,"t":"2026-06-24T20:00:00Z","v":114990,"vw":104.85},{"c":105,"h":105,"l":105,"n":1,"o":105,"t":"2026-06-24T21:00:00Z","v":190,"vw":105},{"c":104.8,"h":104.84,"l":104.8,"n":3,"o":104.84,"t":"2026-06-24T21:15:00Z","v":243,"vw":104.82},{"c":103.4239,"h":103.4239,"l":103.4239,"n":1,"o":103.4239,"t":"2026-06-24T21:45:00Z","v":100,"vw":103.4239},{"c":104.85,"h":104.85,"l":104.83,"n":2,"o":104.83,"t":"2026-06-24T22:00:00Z","v":215,"vw":104.840698},{"c":104.9367,"h":104.9367,"l":104.9367,"n":1,"o":104.9367,"t":"2026-06-24T23:15:00Z","v":100,"vw":104.9367},{"c":105.1,"h":105.1,"l":105.09,"n":3,"o":105.09,"t":"2026-06-24T23:45:00Z","v":250,"vw":105.095},{"c":104.85,"h":104.85,"l":104.85,"n":34,"o":104.85,"t":"2026-06-25T08:15:00Z","v":458,"vw":104.85},{"c":105.77,"h":105.77,"l":105.77,"n":4,"o":105.77,"t":"2026-06-25T13:15:00Z","v":212,"vw":105.77},{"c":106.68,"h":107.8,"l":105.61,"n":502,"o":105.97,"t":"2026-06-25T13:30:00Z","v":49580,"vw":106.665042},{"c":106.32,"h":107.03,"l":106.245,"n":504,"o":106.68,"t":"2026-06-25T13:45:00Z","v":19428,"vw":106.579024},{"c":106.275,"h":106.74,"l":106.17,"n":649,"o":106.33,"t":"2026-06-25T14:00:00Z","v":25145,"vw":106.549166},{"c":107.03,"h":107.49,"l":106.475,"n":729,"o":106.51,"t":"2026-06-25T14:15:00Z","v":36420,"vw":106.858978},{"c":107.32,"h":107.32,"l":106.595,"n":456,"o":107.27,"t":"2026-06-25T14:30:00Z","v":17156,"vw":106.879115},{"c":107.07,"h":107.54,"l":106.722,"n":544,"o":107.3994,"t":"2026-06-25T14:45:00Z","v":24100,"vw":107.305238},{"c":106.24,"h":107.13,"l":106.08,"n":535,"o":106.96,"t":"2026-06-25T15:00:00Z","v":18279,"vw":106.495508},{"c":106.26,"h":106.74,"l":106.01,"n":612,"o":106.14,"t":"2026-06-25T15:15:00Z","v":27970,"vw":106.380209},{"c":107.22,"h":107.24,"l":106.28,"n":315,"o":106.28,"t":"2026-06-25T15:30:00Z","v":9533,"vw":106.990419},{"c":107.455,"h":107.49,"l":107.08,"n":402,"o":107.36,"t":"2026-06-25T15:45:00Z","v":12361,"vw":107.285992},{"c":107.4,"h":107.62,"l":107.37,"n":335,"o":107.42,"t":"2026-06-25T16:00:00Z","v":10023,"vw":107.479528},{"c":107.27,"h":107.54,"l":107.17,"n":398,"o":107.47,"t":"2026-06-25T16:15:00Z","v":14752,"vw":107.406182},{"c":107.09,"h":107.37,"l":107.09,"n":291,"o":107.12,"t":"2026-06-25T16:30:00Z","v":11305,"vw":107.182208},{"c":107.04,"h":107.37,"l":107.0026,"n":383,"o":107.12,"t":"2026-06-25T16:45:00Z","v":17121,"vw":107.204495},{"c":107.445,"h":107.445,"l":107.1,"n":349,"o":107.225,"t":"2026-06-25T17:00:00Z","v":8583,"vw":107.289331},{"c":107.12,"h":107.415,"l":107.09,"n":278,"o":107.3201,"t":"2026-06-25T17:15:00Z","v":7546,"vw":107.287697},{"c":107.26,"h":107.33,"l":107.15,"n":303,"o":107.15,"t":"2026-06-25T17:30:00Z","v":8241,"vw":107.248353},{"c":107.53,"h":107.535,"l":107.1,"n":385,"o":107.26,"t":"2026-06-25T17:45:00Z","v":12397,"vw":107.324788},{"c":108.055,"h":108.1199,"l":107.26,"n":707,"o":107.53,"t":"2026-06-25T18:00:00Z","v":84809,"vw":107.66918},{"c":108.135,"h":108.2,"l":107.99,"n":439,"o":108.025,"t":"2026-06-25T18:15:00Z","v":13919,"vw":108.093464},{"c":108.07,"h":108.14,"l":107.72,"n":425,"o":107.97,"t":"2026-06-25T18:30:00Z","v":17279,"vw":107.969149},{"c":107.67,"h":108.035,"l":107.62,"n":463,"o":108.035,"t":"2026-06-25T18:45:00Z","v":12787,"vw":107.807191},{"c":107.685,"h":107.76,"l":107.58,"n":425,"o":107.745,"t":"2026-06-25T19:00:00Z","v":12402,"vw":107.68433},{"c":107.565,"h":107.84,"l":107.52,"n":579,"o":107.62,"t":"2026-06-25T19:15:00Z","v":19564,"vw":107.653383},{"c":108.195,"h":108.31,"l":107.34,"n":1336,"o":107.565,"t":"2026-06-25T19:30:00Z","v":72110,"vw":107.729063},{"c":109.01,"h":109.02,"l":107.725,"n":2664,"o":108.27,"t":"2026-06-25T19:45:00Z","v":142625,"vw":108.482132},{"c":109.01,"h":109.01,"l":109.01,"n":41,"o":109.01,"t":"2026-06-25T20:00:00Z","v":385487,"vw":109.01},{"c":109.1,"h":109.1,"l":109.1,"n":1,"o":109.1,"t":"2026-06-25T20:45:00Z","v":200,"vw":109.1},{"c":109.11,"h":109.11,"l":109.11,"n":1,"o":109.11,"t":"2026-06-25T21:30:00Z","v":150,"vw":109.11},{"c":109.35,"h":109.35,"l":109.35,"n":1,"o":109.35,"t":"2026-06-25T22:00:00Z","v":380,"vw":109.35},{"c":109.05,"h":109.06,"l":109.05,"n":4,"o":109.06,"t":"2026-06-25T23:45:00Z","v":302,"vw":109.055},{"c":109.01,"h":109.01,"l":109.01,"n":3,"o":109.01,"t":"2026-06-26T08:00:00Z","v":102,"vw":109.01},{"c":108.75,"h":109.035,"l":108.51,"n":102,"o":108.51,"t":"2026-06-26T13:30:00Z","v":9848,"vw":108.696526},{"c":109.13,"h":109.19,"l":108.84,"n":96,"o":109.16,"t":"2026-06-26T13:45:00Z","v":3842,"vw":108.95737},{"c":108.96,"h":109.5,"l":108.96,"n":254,"o":109.07,"t":"2026-06-26T14:00:00Z","v":7285,"vw":109.288391},{"c":110.12,"h":110.34,"l":109.04,"n":611,"o":109.13,"t":"2026-06-26T14:15:00Z","v":27787,"vw":109.982136},{"c":110.07,"h":110.29,"l":109.8,"n":200,"o":110.205,"t":"2026-06-26T14:30:00Z","v":9217,"vw":110.100598},{"c":110.25,"h":110.42,"l":110.13,"n":252,"o":110.13,"t":"2026-06-26T14:45:00Z","v":8005,"vw":110.276514},{"c":110.47,"h":110.52,"l":110.22,"n":168,"o":110.22,"t":"2026-06-26T15:00:00Z","v":5557,"vw":110.367133},{"c":111.24,"h":111.27,"l":110.07,"n":744,"o":110.36,"t":"2026-06-26T15:15:00Z","v":28106,"vw":110.548842},{"c":111.09,"h":111.46,"l":110.82,"n":816,"o":111.37,"t":"2026-06-26T15:30:00Z","v":40472,"vw":111.112477},{"c":110.6,"h":111.07,"l":110.51,"n":605,"o":110.925,"t":"2026-06-26T15:45:00Z","v":28511,"vw":110.747196},{"c":110.16,"h":110.73,"l":110.05,"n":423,"o":110.51,"t":"2026-06-26T16:00:00Z","v":18274,"vw":110.378322},{"c":109.795,"h":110.35,"l":109.71,"n":527,"o":110.16,"t":"2026-06-26T16:15:00Z","v":22234,"vw":110.050102},{"c":110.4475,"h":110.825,"l":109.81,"n":485,"o":109.81,"t":"2026-06-26T16:30:00Z","v":20685,"vw":110.429643},{"c":110.66,"h":110.935,"l":110.58,"n":531,"o":110.61,"t":"2026-06-26T16:45:00Z","v":27196,"vw":110.763362},{"c":110.32,"h":110.91,"l":110.32,"n":327,"o":110.91,"t":"2026-06-26T17:00:00Z","v":10174,"vw":110.604224},{"c":110.45,"h":110.52,"l":110.06,"n":747,"o":110.32,"t":"2026-06-26T17:15:00Z","v":42357,"vw":110.30195},{"c":110.41,"h":110.65,"l":110.2,"n":580,"o":110.275,"t":"2026-06-26T17:30:00Z","v":30698,"vw":110.44355},{"c":110.435,"h":110.5,"l":110.27,"n":403,"o":110.275,"t":"2026-06-26T17:45:00Z","v":17258,"vw":110.379416},{"c":110.42,"h":110.52,"l":110.24,"n":499,"o":110.315,"t":"2026-06-26T18:00:00Z","v":26087,"vw":110.39569},{"c":110.53,"h":110.67,"l":110.41,"n":401,"o":110.48,"t":"2026-06-26T18:15:00Z","v":17588,"vw":110.527806},{"c":110.54,"h":110.65,"l":110.25,"n":585,"o":110.5,"t":"2026-06-26T18:30:00Z","v":23766,"vw":110.469182},{"c":110.47,"h":110.63,"l":110.16,"n":661,"o":110.59,"t":"2026-06-26T18:45:00Z","v":29758,"vw":110.413307},{"c":109.82,"h":110.53,"l":109.71,"n":710,"o":110.53,"t":"2026-06-26T19:00:00Z","v":28354,"vw":110.211717},{"c":110.125,"h":110.22,"l":109.665,"n":711,"o":109.72,"t":"2026-06-26T19:15:00Z","v":34851,"vw":109.875623},{"c":109.81,"h":110.125,"l":109.62,"n":1065,"o":110.125,"t":"2026-06-26T19:30:00Z","v":42720,"vw":109.827175},{"c":109.66,"h":111.43,"l":109.63,"n":4699,"o":109.755,"t":"2026-06-26T19:45:00Z","v":303165,"vw":110.184878},{"c":109.8,"h":109.8,"l":100,"n":156,"o":109.66,"t":"2026-06-26T20:00:00Z","v":1370409,"vw":109.7668},{"c":109.8,"h":109.8,"l":108.86,"n":9,"o":109.01,"t":"2026-06-26T20:15:00Z","v":78941,"vw":109.557552},{"c":107.77,"h":107.77,"l":107.61,"n":6,"o":107.61,"t":"2026-06-26T20:30:00Z","v":10266,"vw":107.709962},{"c":108.5,"h":108.5,"l":108.5,"n":8,"o":108.5,"t":"2026-06-26T20:45:00Z","v":450,"vw":108.5},{"c":110.5,"h":110.52,"l":110.04,"n":5,"o":110.04,"t":"2026-06-29T08:00:00Z","v":729,"vw":110.206774},{"c":109.69,"h":110.4,"l":107.9873,"n":591,"o":109.33,"t":"2026-06-29T13:30:00Z","v":72529,"vw":109.07514},{"c":107.765,"h":111.04,"l":107.765,"n":441,"o":110.38,"t":"2026-06-29T13:45:00Z","v":20019,"vw":108.737172},{"c":106.37,"h":108.71,"l":106.11,"n":729,"o":107.77,"t":"2026-06-29T14:00:00Z","v":35180,"vw":106.912862},{"c":107.545,"h":107.67,"l":105.5,"n":1175,"o":106.9299,"t":"2026-06-29T14:15:00Z","v":64814,"vw":106.413012},{"c":108.675,"h":109,"l":107.61,"n":788,"o":107.77,"t":"2026-06-29T14:30:00Z","v":46486,"vw":108.56857},{"c":107.785,"h":108.655,"l":107.78,"n":452,"o":108.655,"t":"2026-06-29T14:45:00Z","v":20291,"vw":108.184034},{"c":106.695,"h":107.78,"l":106.695,"n":647,"o":107.74,"t":"2026-06-29T15:00:00Z","v":44483,"vw":107.142391},{"c":107.11,"h":107.11,"l":106.6701,"n":358,"o":106.72,"t":"2026-06-29T15:15:00Z","v":17398,"vw":106.927965},{"c":107.31,"h":107.72,"l":106.75,"n":380,"o":107.14,"t":"2026-06-29T15:30:00Z","v":14201,"vw":107.224034},{"c":107.07,"h":107.34,"l":106.85,"n":473,"o":107.34,"t":"2026-06-29T15:45:00Z","v":16257,"vw":107.077506},{"c":107.68,"h":108.38,"l":107.07,"n":745,"o":107.07,"t":"2026-06-29T16:00:00Z","v":35509,"vw":107.682244},{"c":107.28,"h":107.665,"l":106.97,"n":688,"o":107.665,"t":"2026-06-29T16:15:00Z","v":24443,"vw":107.372484},{"c":107.32,"h":107.4,"l":107.28,"n":311,"o":107.28,"t":"2026-06-29T16:30:00Z","v":8570,"vw":107.342108},{"c":107.135,"h":107.27,"l":107.04,"n":575,"o":107.27,"t":"2026-06-29T16:45:00Z","v":15157,"vw":107.17399},{"c":107.22,"h":107.32,"l":107.07,"n":233,"o":107.135,"t":"2026-06-29T17:00:00Z","v":8500,"vw":107.1931},{"c":106.77,"h":107.11,"l":106.5,"n":473,"o":107.1001,"t":"2026-06-29T17:15:00Z","v":10980,"vw":106.842527},{"c":106.855,"h":106.855,"l":106.67,"n":183,"o":106.78,"t":"2026-06-29T17:30:00Z","v":4913,"vw":106.814998},{"c":107,"h":107.07,"l":106.71,"n":330,"o":106.72,"t":"2026-06-29T17:45:00Z","v":6008,"vw":106.912093},{"c":108.27,"h":108.9,"l":107.08,"n":923,"o":107.08,"t":"2026-06-29T18:00:00Z","v":37488,"vw":108.144874},{"c":108.39,"h":108.54,"l":108.1,"n":385,"o":108.27,"t":"2026-06-29T18:15:00Z","v":17333,"vw":108.308663},{"c":108.71,"h":108.81,"l":108.51,"n":285,"o":108.51,"t":"2026-06-29T18:30:00Z","v":8382,"vw":108.694668},{"c":108.755,"h":108.91,"l":108.51,"n":554,"o":108.71,"t":"2026-06-29T18:45:00Z","v":20437,"vw":108.72448},{"c":108.775,"h":108.8499,"l":108.56,"n":436,"o":108.695,"t":"2026-06-29T19:00:00Z","v":10261,"vw":108.638255},{"c":108.95,"h":109.22,"l":108.64,"n":426,"o":108.66,"t":"2026-06-29T19:15:00Z","v":10924,"vw":108.90206},{"c":109.42,"h":109.445,"l":108.76,"n":680,"o":108.985,"t":"2026-06-29T19:30:00Z","v":49904,"vw":109.02778},{"c":109.62,"h":109.69,"l":108.77,"n":4143,"o":109.315,"t":"2026-06-29T19:45:00Z","v":177119,"vw":109.245833},{"c":109.58,"h":109.61,"l":109.58,"n":37,"o":109.61,"t":"2026-06-29T20:00:00Z","v":530559,"vw":109.580018},{"c":109.59,"h":109.59,"l":109.59,"n":17,"o":109.59,"t":"2026-06-30T08:30:00Z","v":229,"vw":109.59},{"c":109.41,"h":110,"l":109.41,"n":2,"o":110,"t":"2026-06-30T11:00:00Z","v":311,"vw":109.616785},{"c":109.23,"h":109.8,"l":109,"n":203,"o":109,"t":"2026-06-30T13:30:00Z","v":16977,"vw":109.193498},{"c":109.395,"h":109.46,"l":109.1,"n":149,"o":109.1,"t":"2026-06-30T13:45:00Z","v":7164,"vw":109.386298},{"c":110.03,"h":110.03,"l":109.38,"n":207,"o":109.385,"t":"2026-06-30T14:00:00Z","v":7387,"vw":109.776219},{"c":110.08,"h":110.26,"l":109.795,"n":350,"o":110.03,"t":"2026-06-30T14:15:00Z","v":12163,"vw":110.067166},{"c":110.14,"h":110.25,"l":109.74,"n":276,"o":110.25,"t":"2026-06-30T14:30:00Z","v":6859,"vw":110.011712},{"c":111.095,"h":111.14,"l":110.29,"n":339,"o":110.31,"t":"2026-06-30T14:45:00Z","v":11154,"vw":110.769939},{"c":111.5,"h":111.52,"l":110.91,"n":418,"o":110.98,"t":"2026-06-30T15:00:00Z","v":15831,"vw":111.156115},{"c":111.32,"h":111.51,"l":111.05,"n":251,"o":111.51,"t":"2026-06-30T15:15:00Z","v":6777,"vw":111.175486},{"c":111.375,"h":111.375,"l":110.91,"n":495,"o":111.32,"t":"2026-06-30T15:30:00Z","v":15593,"vw":111.096196},{"c":110.9899,"h":111.5,"l":110.76,"n":532,"o":111.46,"t":"2026-06-30T15:45:00Z","v":15570,"vw":111.218149},{"c":111.17,"h":111.39,"l":110.97,"n":322,"o":111.18,"t":"2026-06-30T16:00:00Z","v":8973,"vw":111.080672},{"c":110.66,"h":111.34,"l":110.455,"n":523,"o":111.18,"t":"2026-06-30T16:15:00Z","v":22110,"vw":110.942979},{"c":110.83,"h":110.84,"l":110.62,"n":277,"o":110.625,"t":"2026-06-30T16:30:00Z","v":5653,"vw":110.704464},{"c":110.58,"h":110.8899,"l":110.415,"n":599,"o":110.745,"t":"2026-06-30T16:45:00Z","v":28559,"vw":110.621394},{"c":110.58,"h":110.97,"l":110.58,"n":469,"o":110.799,"t":"2026-06-30T17:00:00Z","v":21492,"vw":110.879277},{"c":110.97,"h":110.97,"l":110.6,"n":261,"o":110.6,"t":"2026-06-30T17:15:00Z","v":5891,"vw":110.807644},{"c":111.01,"h":111.18,"l":110.67,"n":448,"o":110.95,"t":"2026-06-30T17:30:00Z","v":64142,"vw":110.963007},{"c":110.78,"h":111,"l":110.745,"n":331,"o":110.97,"t":"2026-06-30T17:45:00Z","v":7466,"vw":110.877866},{"c":110.91,"h":110.96,"l":110.81,"n":301,"o":110.88,"t":"2026-06-30T18:00:00Z","v":10307,"vw":110.847463},{"c":111.385,"h":111.39,"l":110.89,"n":543,"o":110.905,"t":"2026-06-30T18:15:00Z","v":88145,"vw":111.187431},{"c":111.47,"h":111.5899,"l":111.07,"n":618,"o":111.28,"t":"2026-06-30T18:30:00Z","v":30409,"vw":111.373929},{"c":110.28,"h":111.86,"l":110.28,"n":775,"o":111.475,"t":"2026-06-30T18:45:00Z","v":46531,"vw":111.317876},{"c":109.945,"h":110.619,"l":109.86,"n":459,"o":110.619,"t":"2026-06-30T19:00:00Z","v":13311,"vw":110.181992},{"c":109.935,"h":110.02,"l":109.51,"n":545,"o":110.02,"t":"2026-06-30T19:15:00Z","v":18168,"vw":109.736876},{"c":110.35,"h":110.4,"l":109.86,"n":882,"o":109.93,"t":"2026-06-30T19:30:00Z","v":43450,"vw":110.064877},{"c":110.98,"h":111.05,"l":110.037,"n":2770,"o":110.32,"t":"2026-06-30T19:45:00Z","v":151699,"vw":110.592283},{"c":110.94,"h":110.94,"l":110.94,"n":34,"o":110.94,"t":"2026-06-30T20:00:00Z","v":203152,"vw":110.94},{"c":110.94,"h":110.94,"l":110.94,"n":2,"o":110.94,"t":"2026-07-01T08:00:00Z","v":201,"vw":110.94},{"c":111,"h":111,"l":111,"n":2,"o":111,"t":"2026-07-01T09:00:00Z","v":200,"vw":111},{"c":110.07,"h":111.72,"l":110.07,"n":361,"o":111.69,"t":"2026-07-01T13:30:00Z","v":27494,"vw":111.222047},{"c":110.81,"h":110.81,"l":109.28,"n":430,"o":110.13,"t":"2026-07-01T13:45:00Z","v":13967,"vw":110.107765},{"c":110.95,"h":110.97,"l":110.28,"n":492,"o":110.28,"t":"2026-07-01T14:00:00Z","v":22108,"vw":110.669511},{"c":111.13,"h":111.13,"l":110.52,"n":507,"o":110.77,"t":"2026-07-01T14:15:00Z","v":27115,"vw":110.708167},{"c":110.515,"h":111.15,"l":110.405,"n":396,"o":111.12,"t":"2026-07-01T14:30:00Z","v":12054,"vw":110.849111},{"c":111.38,"h":111.38,"l":110.49,"n":483,"o":110.51,"t":"2026-07-01T14:45:00Z","v":19103,"vw":111.028627},{"c":111.355,"h":111.5799,"l":111.33,"n":328,"o":111.4,"t":"2026-07-01T15:00:00Z","v":7591,"vw":111.443539},{"c":111.32,"h":111.67,"l":111.09,"n":429,"o":111.56,"t":"2026-07-01T15:15:00Z","v":14293,"vw":111.420645},{"c":111.405,"h":111.52,"l":110.66,"n":894,"o":111.27,"t":"2026-07-01T15:30:00Z","v":35517,"vw":111.054275},{"c":110.56,"h":111.495,"l":110.15,"n":629,"o":111.49,"t":"2026-07-01T15:45:00Z","v":33139,"vw":111.076841},{"c":110.745,"h":110.91,"l":110.45,"n":479,"o":110.56,"t":"2026-07-01T16:00:00Z","v":17157,"vw":110.666314},{"c":111.25,"h":111.33,"l":110.69,"n":487,"o":110.745,"t":"2026-07-01T16:15:00Z","v":21194,"vw":110.966856},{"c":110.785,"h":111.3299,"l":110.58,"n":586,"o":111.215,"t":"2026-07-01T16:30:00Z","v":34507,"vw":111.091834},{"c":110.52,"h":110.8174,"l":110.52,"n":579,"o":110.775,"t":"2026-07-01T16:45:00Z","v":19838,"vw":110.692229},{"c":110.27,"h":110.82,"l":110.05,"n":477,"o":110.665,"t":"2026-07-01T17:00:00Z","v":13971,"vw":110.568824},{"c":110.09,"h":110.42,"l":110.09,"n":296,"o":110.29,"t":"2026-07-01T17:15:00Z","v":5881,"vw":110.213938},{"c":110.145,"h":110.21,"l":109.99,"n":442,"o":110.13,"t":"2026-07-01T17:30:00Z","v":15051,"vw":110.092628},{"c":109.92,"h":110.09,"l":109.92,"n":443,"o":110.02,"t":"2026-07-01T17:45:00Z","v":13050,"vw":110.007819},{"c":109.91,"h":109.97,"l":109.6601,"n":467,"o":109.91,"t":"2026-07-01T18:00:00Z","v":13433,"vw":109.841169},{"c":109.855,"h":109.93,"l":109.51,"n":353,"o":109.855,"t":"2026-07-01T18:15:00Z","v":10229,"vw":109.738838},{"c":110.015,"h":110.015,"l":109.84,"n":404,"o":109.86,"t":"2026-07-01T18:30:00Z","v":7934,"vw":109.928509},{"c":110.18,"h":110.18,"l":109.91,"n":414,"o":109.94,"t":"2026-07-01T18:45:00Z","v":9268,"vw":110.020772},{"c":110.26,"h":110.37,"l":110.13,"n":450,"o":110.245,"t":"2026-07-01T19:00:00Z","v":11478,"vw":110.281774},{"c":109.865,"h":110.2575,"l":109.76,"n":726,"o":110.255,"t":"2026-07-01T19:15:00Z","v":27904,"vw":109.953572},{"c":109.7,"h":109.88,"l":109.63,"n":605,"o":109.84,"t":"2026-07-01T19:30:00Z","v":21898,"vw":109.755637},{"c":109.01,"h":109.67,"l":108.83,"n":3900,"o":109.67,"t":"2026-07-01T19:45:00Z","v":155829,"vw":109.147347},{"c":108.96,"h":108.96,"l":108.96,"n":46,"o":108.96,"t":"2026-07-01T20:00:00Z","v":272152,"vw":108.96},{"c":108.95,"h":108.95,"l":108.95,"n":30,"o":108.95,"t":"2026-07-02T08:00:00Z","v":457,"vw":108.95},{"c":108.96,"h":108.96,"l":108.96,"n":14,"o":108.96,"t":"2026-07-02T12:00:00Z","v":398,"vw":108.96},{"c":109.995,"h":110.9999,"l":108,"n":272,"o":109.92,"t":"2026-07-02T13:30:00Z","v":13386,"vw":109.828862},{"c":109.79,"h":110.005,"l":109.01,"n":135,"o":110.005,"t":"2026-07-02T13:45:00Z","v":5392,"vw":109.808777},{"c":109.67,"h":109.85,"l":109.3663,"n":152,"o":109.78,"t":"2026-07-02T14:00:00Z","v":3681,"vw":109.645273},{"c":109.7661,"h":109.87,"l":109.615,"n":327,"o":109.87,"t":"2026-07-02T14:15:00Z","v":8008,"vw":109.685975},{"c":109.47,"h":109.64,"l":109.31,"n":389,"o":109.38,"t":"2026-07-02T14:30:00Z","v":13337,"vw":109.483216},{"c":109.54,"h":109.65,"l":109.28,"n":419,"o":109.4,"t":"2026-07-02T14:45:00Z","v":11330,"vw":109.422611},{"c":109.11,"h":109.41,"l":109.07,"n":476,"o":109.39,"t":"2026-07-02T15:00:00Z","v":11896,"vw":109.211567},{"c":109.14,"h":109.15,"l":108.82,"n":366,"o":109.14,"t":"2026-07-02T15:15:00Z","v":8925,"vw":109.003259},{"c":109.135,"h":109.23,"l":108.88,"n":349,"o":109.01,"t":"2026-07-02T15:30:00Z","v":16030,"vw":109.097613},{"c":108.88,"h":109.135,"l":108.7203,"n":374,"o":109.06,"t":"2026-07-02T15:45:00Z","v":9842,"vw":108.860258},{"c":109.14,"h":109.14,"l":108.615,"n":185,"o":108.72,"t":"2026-07-02T16:00:00Z","v":6845,"vw":108.828732},{"c":109.14,"h":109.2798,"l":108.89,"n":221,"o":109.02,"t":"2026-07-02T16:15:00Z","v":6132,"vw":109.061413},{"c":109.075,"h":109.38,"l":108.855,"n":305,"o":109.135,"t":"2026-07-02T16:30:00Z","v":10374,"vw":109.092906},{"c":108.835,"h":109.085,"l":108.835,"n":292,"o":108.97,"t":"2026-07-02T16:45:00Z","v":5486,"vw":108.978131},{"c":108.605,"h":108.895,"l":108.605,"n":127,"o":108.87,"t":"2026-07-02T17:00:00Z","v":3634,"vw":108.784147},{"c":108.9,"h":108.9,"l":108.755,"n":118,"o":108.755,"t":"2026-07-02T17:15:00Z","v":3584,"vw":108.852962},{"c":108.79,"h":109.29,"l":108.76,"n":361,"o":108.9,"t":"2026-07-02T17:30:00Z","v":14482,"vw":108.98578},{"c":108.79,"h":109,"l":108.75,"n":332,"o":108.88,"t":"2026-07-02T17:45:00Z","v":7955,"vw":108.853381},{"c":109.1014,"h":109.1014,"l":108.75,"n":362,"o":108.75,"t":"2026-07-02T18:00:00Z","v":9805,"vw":108.883529},{"c":108.65,"h":108.88,"l":108.6,"n":292,"o":108.88,"t":"2026-07-02T18:15:00Z","v":6614,"vw":108.769396},{"c":109,"h":109,"l":108.61,"n":434,"o":108.78,"t":"2026-07-02T18:30:00Z","v":15126,"vw":108.744364},{"c":109.24,"h":109.24,"l":108.98,"n":258,"o":108.98,"t":"2026-07-02T18:45:00Z","v":5673,"vw":109.142355},{"c":109.47,"h":109.48,"l":109.3,"n":326,"o":109.3,"t":"2026-07-02T19:00:00Z","v":7829,"vw":109.360525},{"c":109.415,"h":109.47,"l":109.22,"n":471,"o":109.41,"t":"2026-07-02T19:15:00Z","v":14738,"vw":109.318892},{"c":109.13,"h":109.54,"l":109.13,"n":631,"o":109.415,"t":"2026-07-02T19:30:00Z","v":20062,"vw":109.301006},{"c":109.87,"h":110.15,"l":108.875,"n":2208,"o":109.07,"t":"2026-07-02T19:45:00Z","v":94499,"vw":109.663903},{"c":109.89,"h":109.89,"l":109.89,"n":42,"o":109.89,"t":"2026-07-02T20:00:00Z","v":142477,"vw":109.89},{"c":109.88,"h":109.88,"l":109.88,"n":3,"o":109.88,"t":"2026-07-06T09:00:00Z","v":102,"vw":109.88},{"c":110.91,"h":110.91,"l":110.91,"n":1,"o":110.91,"t":"2026-07-06T13:15:00Z","v":100,"vw":110.91},{"c":108.93,"h":110.6,"l":108,"n":450,"o":110.38,"t":"2026-07-06T13:30:00Z","v":49458,"vw":109.419947},{"c":107.875,"h":109.23,"l":107.52,"n":323,"o":109.23,"t":"2026-07-06T13:45:00Z","v":14585,"vw":108.610082},{"c":107.45,"h":107.8725,"l":106.55,"n":754,"o":107.56,"t":"2026-07-06T14:00:00Z","v":30157,"vw":107.179935},{"c":106.96,"h":107.49,"l":106.77,"n":757,"o":107.42,"t":"2026-07-06T14:15:00Z","v":33966,"vw":107.064015},{"c":107.64,"h":107.75,"l":106.97,"n":434,"o":107.035,"t":"2026-07-06T14:30:00Z","v":15527,"vw":107.34347},{"c":108.31,"h":108.45,"l":107.57,"n":312,"o":107.57,"t":"2026-07-06T14:45:00Z","v":9409,"vw":108.108185},{"c":108.21,"h":108.41,"l":108.12,"n":239,"o":108.31,"t":"2026-07-06T15:00:00Z","v":7290,"vw":108.22625},{"c":107.35,"h":108.42,"l":107.29,"n":586,"o":108.42,"t":"2026-07-06T15:15:00Z","v":20200,"vw":107.845884},{"c":107.6,"h":107.71,"l":107.21,"n":156,"o":107.21,"t":"2026-07-06T15:30:00Z","v":4540,"vw":107.359818},{"c":107.68,"h":107.715,"l":107.55,"n":181,"o":107.715,"t":"2026-07-06T15:45:00Z","v":6331,"vw":107.650731},{"c":107.29,"h":107.86,"l":107.16,"n":497,"o":107.76,"t":"2026-07-06T16:00:00Z","v":12894,"vw":107.538767},{"c":107.36,"h":107.36,"l":107.17,"n":187,"o":107.19,"t":"2026-07-06T16:15:00Z","v":4356,"vw":107.240083},{"c":106.77,"h":107.54,"l":106.6,"n":458,"o":107.24,"t":"2026-07-06T16:30:00Z","v":16585,"vw":107.118221},{"c":107.12,"h":107.41,"l":106.85,"n":261,"o":106.85,"t":"2026-07-06T16:45:00Z","v":5922,"vw":107.02662},{"c":106.84,"h":107.08,"l":106.7,"n":364,"o":106.87,"t":"2026-07-06T17:00:00Z","v":10408,"vw":106.838336},{"c":107.015,"h":107.17,"l":106.7542,"n":287,"o":106.82,"t":"2026-07-06T17:15:00Z","v":7922,"vw":106.891494},{"c":107.01,"h":107.08,"l":106.84,"n":405,"o":107.01,"t":"2026-07-06T17:30:00Z","v":10216,"vw":106.988935},{"c":107.05,"h":107.165,"l":106.94,"n":246,"o":106.95,"t":"2026-07-06T17:45:00Z","v":8145,"vw":107.06764},{"c":106.805,"h":107.03,"l":106.63,"n":518,"o":107.03,"t":"2026-07-06T18:00:00Z","v":18338,"vw":106.761879},{"c":106.34,"h":106.8375,"l":106.33,"n":450,"o":106.82,"t":"2026-07-06T18:15:00Z","v":14082,"vw":106.574981},{"c":105.585,"h":106.34,"l":104.805,"n":970,"o":106.33,"t":"2026-07-06T18:30:00Z","v":46668,"vw":105.449226},{"c":104.06,"h":105.6,"l":103.921,"n":1011,"o":105.42,"t":"2026-07-06T18:45:00Z","v":51787,"vw":105.000086},{"c":104.125,"h":104.66,"l":103.92,"n":1126,"o":104,"t":"2026-07-06T19:00:00Z","v":45172,"vw":104.15784},{"c":104.53,"h":104.56,"l":103.94,"n":673,"o":104.125,"t":"2026-07-06T19:15:00Z","v":25180,"vw":104.237326},{"c":103.51,"h":104.69,"l":103.21,"n":1756,"o":104.4,"t":"2026-07-06T19:30:00Z","v":126089,"vw":103.817901},{"c":102.76,"h":104,"l":102.44,"n":3923,"o":103.54,"t":"2026-07-06T19:45:00Z","v":269415,"vw":103.070603},{"c":102.82,"h":102.82,"l":102.82,"n":47,"o":102.82,"t":"2026-07-06T20:00:00Z","v":138515,"vw":102.82},{"c":103.1,"h":103.1,"l":103.1,"n":1,"o":103.1,"t":"2026-07-06T22:45:00Z","v":100,"vw":103.1},{"c":104.01,"h":104.01,"l":102.82,"n":38,"o":102.82,"t":"2026-07-07T08:00:00Z","v":714,"vw":103.234756},{"c":101.6,"h":101.6,"l":101.6,"n":7,"o":101.6,"t":"2026-07-07T13:15:00Z","v":218,"vw":101.6},{"c":101.15,"h":102.12,"l":100.59,"n":992,"o":101.44,"t":"2026-07-07T13:30:00Z","v":94095,"vw":101.254153},{"c":100.81,"h":101.45,"l":100.01,"n":813,"o":100.92,"t":"2026-07-07T13:45:00Z","v":54488,"vw":100.898663},{"c":99.88,"h":101.46,"l":99.83,"n":543,"o":101.46,"t":"2026-07-07T14:00:00Z","v":24727,"vw":100.620689},{"c":101.54,"h":101.665,"l":99.6301,"n":681,"o":99.84,"t":"2026-07-07T14:15:00Z","v":82201,"vw":101.169753},{"c":102.5,"h":102.68,"l":101.25,"n":979,"o":101.25,"t":"2026-07-07T14:30:00Z","v":87565,"vw":101.864989},{"c":102.22,"h":102.825,"l":102.22,"n":357,"o":102.725,"t":"2026-07-07T14:45:00Z","v":12264,"vw":102.486655},{"c":102.325,"h":102.505,"l":101.83,"n":501,"o":102.27,"t":"2026-07-07T15:00:00Z","v":19354,"vw":102.189154},{"c":103.365,"h":103.365,"l":102.175,"n":547,"o":102.315,"t":"2026-07-07T15:15:00Z","v":21798,"vw":102.858405},{"c":103.26,"h":103.51,"l":103.1,"n":477,"o":103.365,"t":"2026-07-07T15:30:00Z","v":17782,"vw":103.293414},{"c":103.37,"h":103.54,"l":103.02,"n":364,"o":103.12,"t":"2026-07-07T15:45:00Z","v":14659,"vw":103.363168},{"c":103.105,"h":103.69,"l":102.92,"n":631,"o":103.37,"t":"2026-07-07T16:00:00Z","v":27901,"vw":103.272218},{"c":102.59,"h":103.36,"l":102.59,"n":622,"o":102.95,"t":"2026-07-07T16:15:00Z","v":27623,"vw":103.089655},{"c":102.49,"h":102.88,"l":102.49,"n":260,"o":102.72,"t":"2026-07-07T16:30:00Z","v":5459,"vw":102.68058},{"c":102.6,"h":102.75,"l":102.44,"n":547,"o":102.51,"t":"2026-07-07T16:45:00Z","v":26045,"vw":102.614283},{"c":102.6,"h":102.79,"l":102.57,"n":472,"o":102.715,"t":"2026-07-07T17:00:00Z","v":14527,"vw":102.664059},{"c":102.995,"h":102.995,"l":102.25,"n":418,"o":102.53,"t":"2026-07-07T17:15:00Z","v":12943,"vw":102.533496},{"c":103.15,"h":103.16,"l":102.72,"n":416,"o":102.94,"t":"2026-07-07T17:30:00Z","v":17480,"vw":102.964031},{"c":103.39,"h":103.39,"l":102.97,"n":615,"o":103.135,"t":"2026-07-07T17:45:00Z","v":38126,"vw":103.137661},{"c":103.365,"h":103.48,"l":103.225,"n":447,"o":103.38,"t":"2026-07-07T18:00:00Z","v":13768,"vw":103.348055},{"c":103.29,"h":103.4675,"l":103.26,"n":496,"o":103.26,"t":"2026-07-07T18:15:00Z","v":17094,"vw":103.370225},{"c":103.775,"h":104.13,"l":103.25,"n":943,"o":103.39,"t":"2026-07-07T18:30:00Z","v":88674,"vw":103.542622},{"c":103.03,"h":103.78,"l":103.03,"n":530,"o":103.59,"t":"2026-07-07T18:45:00Z","v":18722,"vw":103.277217},{"c":102.81,"h":103.02,"l":102.705,"n":429,"o":102.94,"t":"2026-07-07T19:00:00Z","v":13748,"vw":102.837451},{"c":102.64,"h":103.025,"l":102.5,"n":808,"o":102.825,"t":"2026-07-07T19:15:00Z","v":32910,"vw":102.68414},{"c":102.66,"h":102.88,"l":102.45,"n":893,"o":102.61,"t":"2026-07-07T19:30:00Z","v":36549,"vw":102.66563},{"c":103.4,"h":103.46,"l":102.55,"n":3065,"o":102.735,"t":"2026-07-07T19:45:00Z","v":153291,"vw":103.144251},{"c":103.41,"h":103.41,"l":103.41,"n":44,"o":103.41,"t":"2026-07-07T20:00:00Z","v":124821,"vw":103.41},{"c":103,"h":103,"l":103,"n":1,"o":103,"t":"2026-07-07T20:30:00Z","v":100,"vw":103},{"c":104,"h":105.47,"l":104,"n":3,"o":105.47,"t":"2026-07-07T23:45:00Z","v":305,"vw":104.893529},{"c":103.41,"h":103.41,"l":103.41,"n":4,"o":103.41,"t":"2026-07-08T08:00:00Z","v":202,"vw":103.41},{"c":104.01,"h":104.01,"l":104.01,"n":6,"o":104.01,"t":"2026-07-08T11:00:00Z","v":105,"vw":104.01},{"c":103.53,"h":103.53,"l":102.04,"n":183,"o":103.23,"t":"2026-07-08T13:30:00Z","v":14062,"vw":103.253981},{"c":103.22,"h":103.85,"l":103.07,"n":151,"o":103.07,"t":"2026-07-08T13:45:00Z","v":5914,"vw":103.328243},{"c":103.99,"h":104.44,"l":103.22,"n":281,"o":103.9,"t":"2026-07-08T14:00:00Z","v":10057,"vw":103.985678},{"c":104.33,"h":104.79,"l":103.6601,"n":375,"o":104.115,"t":"2026-07-08T14:15:00Z","v":16526,"vw":104.25873},{"c":104.51,"h":104.7,"l":103.9501,"n":350,"o":104.14,"t":"2026-07-08T14:30:00Z","v":13517,"vw":104.342386},{"c":104.65,"h":104.89,"l":104.4,"n":358,"o":104.46,"t":"2026-07-08T14:45:00Z","v":11503,"vw":104.631209},{"c":104.7,"h":104.87,"l":104.485,"n":186,"o":104.59,"t":"2026-07-08T15:00:00Z","v":4315,"vw":104.656784},{"c":104.7,"h":104.765,"l":104.52,"n":332,"o":104.52,"t":"2026-07-08T15:15:00Z","v":7511,"vw":104.609116},{"c":104.9,"h":105,"l":104.73,"n":444,"o":104.75,"t":"2026-07-08T15:30:00Z","v":15037,"vw":104.836412},{"c":104.92,"h":104.92,"l":104.57,"n":413,"o":104.77,"t":"2026-07-08T15:45:00Z","v":13526,"vw":104.731459},{"c":105.6375,"h":105.77,"l":104.88,"n":493,"o":104.98,"t":"2026-07-08T16:00:00Z","v":16844,"vw":105.244811},{"c":105.9025,"h":106.06,"l":105.52,"n":507,"o":105.635,"t":"2026-07-08T16:15:00Z","v":18320,"vw":105.754235},{"c":106.24,"h":106.45,"l":105.78,"n":336,"o":106.14,"t":"2026-07-08T16:30:00Z","v":12130,"vw":106.052209},{"c":106.18,"h":106.32,"l":105.9,"n":306,"o":106.17,"t":"2026-07-08T16:45:00Z","v":9983,"vw":106.099947},{"c":106.085,"h":106.3,"l":106.04,"n":367,"o":106.19,"t":"2026-07-08T17:00:00Z","v":9238,"vw":106.151956},{"c":106.7375,"h":106.7375,"l":106.07,"n":231,"o":106.14,"t":"2026-07-08T17:15:00Z","v":5146,"vw":106.280335},{"c":106.66,"h":106.77,"l":106.51,"n":522,"o":106.745,"t":"2026-07-08T17:30:00Z","v":16504,"vw":106.625354},{"c":106.535,"h":106.75,"l":106.43,"n":272,"o":106.55,"t":"2026-07-08T17:45:00Z","v":10296,"vw":106.541823},{"c":106.105,"h":106.725,"l":105.89,"n":625,"o":106.47,"t":"2026-07-08T18:00:00Z","v":21927,"vw":106.260558},{"c":106.12,"h":106.22,"l":105.85,"n":298,"o":106.11,"t":"2026-07-08T18:15:00Z","v":8027,"vw":106.069218},{"c":106.48,"h":106.49,"l":106.085,"n":325,"o":106.085,"t":"2026-07-08T18:30:00Z","v":8567,"vw":106.276117},{"c":106.685,"h":106.85,"l":106.47,"n":659,"o":106.47,"t":"2026-07-08T18:45:00Z","v":47796,"vw":106.564951},{"c":106.05,"h":106.63,"l":105.795,"n":734,"o":106.63,"t":"2026-07-08T19:00:00Z","v":25845,"vw":106.075911},{"c":106.01,"h":106.12,"l":105.89,"n":557,"o":106,"t":"2026-07-08T19:15:00Z","v":16637,"vw":106.003505},{"c":106.09,"h":106.38,"l":105.88,"n":768,"o":106.01,"t":"2026-07-08T19:30:00Z","v":30709,"vw":106.041086},{"c":106.715,"h":106.89,"l":106,"n":2400,"o":106.19,"t":"2026-07-08T19:45:00Z","v":111589,"vw":106.62427},{"c":106.75,"h":106.75,"l":106.75,"n":42,"o":106.75,"t":"2026-07-08T20:00:00Z","v":197472,"vw":106.75},{"c":106.75,"h":106.75,"l":106.75,"n":11,"o":106.75,"t":"2026-07-09T08:00:00Z","v":335,"vw":106.75},{"c":104.78,"h":104.78,"l":104.78,"n":1,"o":104.78,"t":"2026-07-09T12:45:00Z","v":180,"vw":104.78},{"c":107,"h":107,"l":107,"n":1,"o":107,"t":"2026-07-09T13:00:00Z","v":100,"vw":107},{"c":107.65,"h":108.45,"l":106.62,"n":227,"o":107.92,"t":"2026-07-09T13:30:00Z","v":20070,"vw":107.646468},{"c":107.02,"h":107.76,"l":107.02,"n":351,"o":107.74,"t":"2026-07-09T13:45:00Z","v":33166,"vw":107.448475},{"c":107.75,"h":107.75,"l":106.96,"n":167,"o":107.305,"t":"2026-07-09T14:00:00Z","v":7544,"vw":107.389775},{"c":107.99,"h":108.175,"l":107.5475,"n":311,"o":107.74,"t":"2026-07-09T14:15:00Z","v":13745,"vw":108.037584},{"c":107,"h":107.805,"l":106.94,"n":288,"o":107.66,"t":"2026-07-09T14:30:00Z","v":12485,"vw":107.399887},{"c":106.47,"h":107.11,"l":106.47,"n":212,"o":106.945,"t":"2026-07-09T14:45:00Z","v":7818,"vw":106.851632},{"c":106.61,"h":106.64,"l":106.215,"n":390,"o":106.58,"t":"2026-07-09T15:00:00Z","v":14746,"vw":106.466997},{"c":106.285,"h":106.45,"l":106.285,"n":160,"o":106.43,"t":"2026-07-09T15:15:00Z","v":3268,"vw":106.385267},{"c":106.29,"h":106.43,"l":106.22,"n":285,"o":106.2501,"t":"2026-07-09T15:30:00Z","v":11279,"vw":106.294107},{"c":106.315,"h":106.315,"l":105.88,"n":309,"o":106.16,"t":"2026-07-09T15:45:00Z","v":11920,"vw":106.06212},{"c":106.18,"h":106.54,"l":106.13,"n":413,"o":106.27,"t":"2026-07-09T16:00:00Z","v":20872,"vw":106.354683},{"c":106.03,"h":106.26,"l":106.03,"n":152,"o":106.175,"t":"2026-07-09T16:15:00Z","v":5600,"vw":106.135746},{"c":105.77,"h":106.08,"l":105.66,"n":412,"o":106.05,"t":"2026-07-09T16:30:00Z","v":13765,"vw":105.81643},{"c":105.58,"h":105.73,"l":105.53,"n":140,"o":105.73,"t":"2026-07-09T16:45:00Z","v":5428,"vw":105.595524},{"c":105.375,"h":105.57,"l":105.155,"n":352,"o":105.5,"t":"2026-07-09T17:00:00Z","v":13608,"vw":105.318802},{"c":105.55,"h":105.55,"l":105.33,"n":151,"o":105.48,"t":"2026-07-09T17:15:00Z","v":3895,"vw":105.448919},{"c":106.09,"h":106.175,"l":105.505,"n":405,"o":105.505,"t":"2026-07-09T17:30:00Z","v":17321,"vw":105.958303},{"c":105.84,"h":106.195,"l":105.32,"n":288,"o":106.195,"t":"2026-07-09T17:45:00Z","v":10884,"vw":105.677059},{"c":106.19,"h":106.295,"l":105.88,"n":210,"o":105.88,"t":"2026-07-09T18:00:00Z","v":8011,"vw":106.061692},{"c":106.22,"h":106.3,"l":105.86,"n":338,"o":106.29,"t":"2026-07-09T18:15:00Z","v":12463,"vw":106.074369},{"c":106.09,"h":106.26,"l":105.99,"n":235,"o":106.22,"t":"2026-07-09T18:30:00Z","v":9942,"vw":106.142079},{"c":106.0225,"h":106.16,"l":105.92,"n":309,"o":106.04,"t":"2026-07-09T18:45:00Z","v":9223,"vw":106.043583},{"c":105.895,"h":106.15,"l":105.895,"n":375,"o":106.08,"t":"2026-07-09T19:00:00Z","v":12661,"vw":106.065223},{"c":105.67,"h":105.9,"l":105.4,"n":634,"o":105.9,"t":"2026-07-09T19:15:00Z","v":27890,"vw":105.653085},{"c":105.89,"h":105.895,"l":105.6,"n":528,"o":105.75,"t":"2026-07-09T19:30:00Z","v":21882,"vw":105.718607},{"c":105.97,"h":106.37,"l":105.75,"n":2047,"o":105.88,"t":"2026-07-09T19:45:00Z","v":86872,"vw":106.03517},{"c":105.99,"h":105.99,"l":105.99,"n":17,"o":105.99,"t":"2026-07-09T20:00:00Z","v":125697,"vw":105.99},{"c":105.99,"h":105.99,"l":105.99,"n":4,"o":105.99,"t":"2026-07-10T08:45:00Z","v":103,"vw":105.99},{"c":104.8,"h":106.7,"l":104.7,"n":79,"o":105.99,"t":"2026-07-10T13:30:00Z","v":7434,"vw":105.538065},{"c":105.21,"h":105.21,"l":104.785,"n":123,"o":104.795,"t":"2026-07-10T13:45:00Z","v":3742,"vw":105.010289},{"c":105.005,"h":105.22,"l":104.98,"n":213,"o":105.215,"t":"2026-07-10T14:00:00Z","v":8554,"vw":105.15791},{"c":105.18,"h":105.18,"l":104.97,"n":92,"o":105.015,"t":"2026-07-10T14:15:00Z","v":2685,"vw":105.093707},{"c":105.42,"h":105.42,"l":104.59,"n":326,"o":105.2175,"t":"2026-07-10T14:30:00Z","v":11622,"vw":105.008282},{"c":105.18,"h":105.47,"l":104.86,"n":280,"o":105.42,"t":"2026-07-10T14:45:00Z","v":12272,"vw":105.12707},{"c":105.1,"h":105.255,"l":105.05,"n":52,"o":105.255,"t":"2026-07-10T15:00:00Z","v":3933,"vw":105.181259},{"c":105.495,"h":106,"l":105.2075,"n":515,"o":105.21,"t":"2026-07-10T15:15:00Z","v":60196,"vw":105.773134},{"c":105.599,"h":105.599,"l":105.36,"n":97,"o":105.475,"t":"2026-07-10T15:30:00Z","v":2288,"vw":105.482296},{"c":105.65,"h":106,"l":105.1,"n":716,"o":105.6,"t":"2026-07-10T15:45:00Z","v":47921,"vw":105.526286},{"c":105.34,"h":105.6,"l":105.21,"n":338,"o":105.48,"t":"2026-07-10T16:00:00Z","v":19404,"vw":105.480279},{"c":106.02,"h":106.08,"l":105.36,"n":429,"o":105.36,"t":"2026-07-10T16:15:00Z","v":253189,"vw":105.867025},{"c":106.75,"h":106.75,"l":105.965,"n":393,"o":105.965,"t":"2026-07-10T16:30:00Z","v":16368,"vw":106.388417},{"c":106.28,"h":106.98,"l":106.28,"n":329,"o":106.855,"t":"2026-07-10T16:45:00Z","v":14239,"vw":106.670054},{"c":106.6,"h":106.71,"l":106.38,"n":169,"o":106.43,"t":"2026-07-10T17:00:00Z","v":6598,"vw":106.543393},{"c":106.33,"h":106.61,"l":106.06,"n":428,"o":106.59,"t":"2026-07-10T17:15:00Z","v":57680,"vw":106.494179},{"c":106.625,"h":106.81,"l":106.295,"n":218,"o":106.3,"t":"2026-07-10T17:30:00Z","v":6388,"vw":106.553301},{"c":106.32,"h":106.85,"l":106.12,"n":627,"o":106.72,"t":"2026-07-10T17:45:00Z","v":22534,"vw":106.525243},{"c":106.09,"h":106.39,"l":106.09,"n":497,"o":106.3,"t":"2026-07-10T18:00:00Z","v":20781,"vw":106.244154},{"c":105.88,"h":106.48,"l":105.67,"n":649,"o":106.025,"t":"2026-07-10T18:15:00Z","v":39413,"vw":106.036909},{"c":105.8,"h":106.07,"l":105.59,"n":338,"o":105.92,"t":"2026-07-10T18:30:00Z","v":11464,"vw":105.788455},{"c":105.3915,"h":105.66,"l":105.38,"n":321,"o":105.66,"t":"2026-07-10T18:45:00Z","v":7267,"vw":105.521187},{"c":105.66,"h":105.66,"l":105.2,"n":567,"o":105.495,"t":"2026-07-10T19:00:00Z","v":21618,"vw":105.442281},{"c":105.73,"h":105.745,"l":105.39,"n":605,"o":105.51,"t":"2026-07-10T19:15:00Z","v":21260,"vw":105.565925},{"c":105.785,"h":105.905,"l":105.34,"n":720,"o":105.61,"t":"2026-07-10T19:30:00Z","v":29166,"vw":105.605634},{"c":105.67,"h":106.08,"l":105.52,"n":2564,"o":105.795,"t":"2026-07-10T19:45:00Z","v":98022,"vw":105.740802},{"c":105.64,"h":105.64,"l":105.64,"n":42,"o":105.64,"t":"2026-07-10T20:00:00Z","v":121809,"vw":105.64},{"c":105.64,"h":105.64,"l":105.64,"n":28,"o":105.64,"t":"2026-07-13T08:00:00Z","v":371,"vw":105.64},{"c":105.21,"h":105.98,"l":105,"n":247,"o":105,"t":"2026-07-13T13:30:00Z","v":20131,"vw":105.257016},{"c":105.54,"h":106.48,"l":105.21,"n":236,"o":105.365,"t":"2026-07-13T13:45:00Z","v":9043,"vw":105.668994},{"c":105.715,"h":106.01,"l":105.09,"n":307,"o":106,"t":"2026-07-13T14:00:00Z","v":11439,"vw":105.6297},{"c":106.425,"h":106.51,"l":105.315,"n":1084,"o":105.43,"t":"2026-07-13T14:15:00Z","v":93197,"vw":105.979322},{"c":106.0135,"h":106.515,"l":106,"n":289,"o":106.43,"t":"2026-07-13T14:30:00Z","v":18868,"vw":106.302986},{"c":105.78,"h":106.14,"l":105.73,"n":436,"o":106.02,"t":"2026-07-13T14:45:00Z","v":22347,"vw":105.949106},{"c":105.795,"h":106.06,"l":105.62,"n":285,"o":105.78,"t":"2026-07-13T15:00:00Z","v":11766,"vw":105.777401},{"c":105.32,"h":105.795,"l":105.165,"n":591,"o":105.68,"t":"2026-07-13T15:15:00Z","v":27285,"vw":105.383018},{"c":105.395,"h":105.44,"l":105.2,"n":368,"o":105.325,"t":"2026-07-13T15:30:00Z","v":16761,"vw":105.328273},{"c":105.415,"h":105.42,"l":105.235,"n":367,"o":105.395,"t":"2026-07-13T15:45:00Z","v":17901,"vw":105.36307},{"c":105.91,"h":106.005,"l":105.36,"n":415,"o":105.37,"t":"2026-07-13T16:00:00Z","v":23992,"vw":105.798481},{"c":105.61,"h":105.88,"l":105.585,"n":434,"o":105.84,"t":"2026-07-13T16:15:00Z","v":18450,"vw":105.687066},{"c":105.875,"h":105.875,"l":105.56,"n":635,"o":105.58,"t":"2026-07-13T16:30:00Z","v":29842,"vw":105.695991},{"c":105.44,"h":105.87,"l":105.28,"n":409,"o":105.87,"t":"2026-07-13T16:45:00Z","v":16819,"vw":105.503314},{"c":105.29,"h":105.775,"l":105.16,"n":422,"o":105.45,"t":"2026-07-13T17:00:00Z","v":19224,"vw":105.515043},{"c":105.375,"h":105.4755,"l":105.18,"n":295,"o":105.28,"t":"2026-07-13T17:15:00Z","v":14195,"vw":105.33535},{"c":105.42,"h":105.605,"l":105.26,"n":443,"o":105.31,"t":"2026-07-13T17:30:00Z","v":20564,"vw":105.376957},{"c":105.415,"h":105.51,"l":105.35,"n":168,"o":105.42,"t":"2026-07-13T17:45:00Z","v":7374,"vw":105.420319},{"c":105.06,"h":105.765,"l":105.06,"n":697,"o":105.415,"t":"2026-07-13T18:00:00Z","v":35217,"vw":105.482035},{"c":104.73,"h":105.09,"l":104.725,"n":623,"o":105.005,"t":"2026-07-13T18:15:00Z","v":32700,"vw":104.930785},{"c":104.81,"h":104.92,"l":104.615,"n":463,"o":104.73,"t":"2026-07-13T18:30:00Z","v":19780,"vw":104.761375},{"c":104.57,"h":104.94,"l":104.57,"n":545,"o":104.8,"t":"2026-07-13T18:45:00Z","v":26271,"vw":104.759582},{"c":104.42,"h":104.57,"l":104.31,"n":473,"o":104.57,"t":"2026-07-13T19:00:00Z","v":21354,"vw":104.442029},{"c":104.37,"h":104.645,"l":104.16,"n":792,"o":104.38,"t":"2026-07-13T19:15:00Z","v":42293,"vw":104.386074},{"c":104.72,"h":104.82,"l":104.24,"n":1103,"o":104.33,"t":"2026-07-13T19:30:00Z","v":65843,"vw":104.484793},{"c":105.34,"h":105.42,"l":104.63,"n":3824,"o":104.74,"t":"2026-07-13T19:45:00Z","v":250856,"vw":105.146461},{"c":105.39,"h":105.39,"l":105.39,"n":22,"o":105.39,"t":"2026-07-13T20:00:00Z","v":117014,"vw":105.39},{"c":105.39,"h":105.39,"l":105.39,"n":15,"o":105.39,"t":"2026-07-14T08:00:00Z","v":403,"vw":105.39},{"c":104.4879,"h":104.4879,"l":104.4879,"n":1,"o":104.4879,"t":"2026-07-14T11:45:00Z","v":145,"vw":104.4879},{"c":105.02,"h":105.35,"l":104,"n":189,"o":105.34,"t":"2026-07-14T13:30:00Z","v":14698,"vw":104.990248},{"c":103.8,"h":104.99,"l":103.8,"n":342,"o":104.8975,"t":"2026-07-14T13:45:00Z","v":15552,"vw":104.432837},{"c":102.89,"h":103.96,"l":102.89,"n":410,"o":103.8,"t":"2026-07-14T14:00:00Z","v":20674,"vw":103.434724},{"c":102.99,"h":103.035,"l":102.34,"n":337,"o":102.92,"t":"2026-07-14T14:15:00Z","v":9323,"vw":102.807814},{"c":102.34,"h":103.27,"l":102.34,"n":289,"o":103.005,"t":"2026-07-14T14:30:00Z","v":10439,"vw":102.849802},{"c":102.03,"h":102.575,"l":101.63,"n":333,"o":102.31,"t":"2026-07-14T14:45:00Z","v":19570,"vw":102.290681},{"c":102.555,"h":102.65,"l":101.81,"n":474,"o":102.03,"t":"2026-07-14T15:00:00Z","v":15529,"vw":102.180951},{"c":102.32,"h":102.54,"l":102.09,"n":292,"o":102.43,"t":"2026-07-14T15:15:00Z","v":9963,"vw":102.294888},{"c":102.22,"h":102.65,"l":102.16,"n":335,"o":102.28,"t":"2026-07-14T15:30:00Z","v":10496,"vw":102.321867},{"c":102.58,"h":102.87,"l":102.22,"n":433,"o":102.22,"t":"2026-07-14T15:45:00Z","v":12488,"vw":102.509519},{"c":102.28,"h":102.87,"l":102.03,"n":282,"o":102.65,"t":"2026-07-14T16:00:00Z","v":9739,"vw":102.416662},{"c":102.04,"h":102.16,"l":101.95,"n":100,"o":102.16,"t":"2026-07-14T16:15:00Z","v":2426,"vw":102.0464},{"c":102.64,"h":102.81,"l":102.18,"n":278,"o":102.18,"t":"2026-07-14T16:30:00Z","v":8930,"vw":102.483397},{"c":102.77,"h":102.86,"l":102.56,"n":465,"o":102.81,"t":"2026-07-14T16:45:00Z","v":18716,"vw":102.705932},{"c":102.16,"h":102.82,"l":102.16,"n":457,"o":102.81,"t":"2026-07-14T17:00:00Z","v":17226,"vw":102.58225},{"c":101.74,"h":102.1,"l":101.61,"n":474,"o":102.095,"t":"2026-07-14T17:15:00Z","v":14867,"vw":101.852038},{"c":101.81,"h":101.97,"l":101.58,"n":314,"o":101.745,"t":"2026-07-14T17:30:00Z","v":10846,"vw":101.669639},{"c":101.83,"h":101.83,"l":101.69,"n":237,"o":101.83,"t":"2026-07-14T17:45:00Z","v":7480,"vw":101.748789},{"c":101.72,"h":101.79,"l":101.38,"n":723,"o":101.76,"t":"2026-07-14T18:00:00Z","v":58968,"vw":101.677919},{"c":101.2,"h":101.99,"l":101,"n":741,"o":101.98,"t":"2026-07-14T18:15:00Z","v":44209,"vw":101.30222},{"c":101.17,"h":101.255,"l":100.84,"n":484,"o":101.255,"t":"2026-07-14T18:30:00Z","v":19133,"vw":100.982981},{"c":101.27,"h":101.33,"l":101.18,"n":288,"o":101.215,"t":"2026-07-14T18:45:00Z","v":10672,"vw":101.263303},{"c":101.67,"h":101.69,"l":101.19,"n":775,"o":101.275,"t":"2026-07-14T19:00:00Z","v":40177,"vw":101.348762},{"c":101.57,"h":101.735,"l":101.25,"n":745,"o":101.705,"t":"2026-07-14T19:15:00Z","v":36670,"vw":101.482056},{"c":101.98,"h":102.11,"l":101.555,"n":580,"o":101.6,"t":"2026-07-14T19:30:00Z","v":20095,"vw":101.796225},{"c":102.37,"h":102.57,"l":101.87,"n":2578,"o":101.975,"t":"2026-07-14T19:45:00Z","v":121036,"vw":102.334587},{"c":102.37,"h":102.37,"l":102.37,"n":38,"o":102.37,"t":"2026-07-14T20:00:00Z","v":146126,"vw":102.37},{"c":102.38,"h":102.38,"l":102.38,"n":13,"o":102.38,"t":"2026-07-15T08:00:00Z","v":299,"vw":102.38},{"c":102.12,"h":102.125,"l":101.71,"n":59,"o":101.71,"t":"2026-07-15T13:30:00Z","v":6708,"vw":101.74871},{"c":102.85,"h":102.86,"l":102.16,"n":149,"o":102.16,"t":"2026-07-15T13:45:00Z","v":8670,"vw":102.575977},{"c":103.48,"h":103.6,"l":102.725,"n":189,"o":102.725,"t":"2026-07-15T14:00:00Z","v":9360,"vw":103.169819},{"c":104.065,"h":104.1,"l":103.19,"n":381,"o":103.31,"t":"2026-07-15T14:15:00Z","v":15490,"vw":103.662427},{"c":104.18,"h":104.48,"l":103.995,"n":282,"o":104.06,"t":"2026-07-15T14:30:00Z","v":12443,"vw":104.194541},{"c":104.59,"h":104.59,"l":103.89,"n":207,"o":103.89,"t":"2026-07-15T14:45:00Z","v":5928,"vw":104.232713},{"c":104.565,"h":105.08,"l":104.52,"n":414,"o":104.71,"t":"2026-07-15T15:00:00Z","v":38564,"vw":104.747878},{"c":104.72,"h":104.9324,"l":104.39,"n":283,"o":104.565,"t":"2026-07-15T15:15:00Z","v":9670,"vw":104.589111},{"c":104.735,"h":104.735,"l":104.52,"n":273,"o":104.72,"t":"2026-07-15T15:30:00Z","v":6598,"vw":104.652574},{"c":104.845,"h":105.195,"l":104.65,"n":390,"o":104.76,"t":"2026-07-15T15:45:00Z","v":12223,"vw":104.876119},{"c":105.035,"h":105.04,"l":104.85,"n":318,"o":104.95,"t":"2026-07-15T16:00:00Z","v":6321,"vw":104.935071},{"c":104.89,"h":105.06,"l":104.8,"n":354,"o":105.04,"t":"2026-07-15T16:15:00Z","v":8791,"vw":104.913296},{"c":105.06,"h":105.3,"l":104.88,"n":454,"o":104.97,"t":"2026-07-15T16:30:00Z","v":15925,"vw":105.056367},{"c":104.93,"h":105.505,"l":104.93,"n":477,"o":105.06,"t":"2026-07-15T16:45:00Z","v":13375,"vw":105.18756},{"c":104.82,"h":105.09,"l":104.81,"n":264,"o":104.94,"t":"2026-07-15T17:00:00Z","v":6514,"vw":104.928704},{"c":104.925,"h":105.07,"l":104.86,"n":294,"o":105.035,"t":"2026-07-15T17:15:00Z","v":9577,"vw":104.93769},{"c":104.78,"h":105.24,"l":104.75,"n":385,"o":104.98,"t":"2026-07-15T17:30:00Z","v":11906,"vw":104.959338},{"c":104.88,"h":104.905,"l":104.74,"n":316,"o":104.835,"t":"2026-07-15T17:45:00Z","v":8400,"vw":104.837793},{"c":104.7,"h":104.88,"l":104.7,"n":294,"o":104.835,"t":"2026-07-15T18:00:00Z","v":7156,"vw":104.797183},{"c":105.21,"h":105.335,"l":104.8,"n":607,"o":104.8,"t":"2026-07-15T18:15:00Z","v":31645,"vw":105.137667},{"c":105.26,"h":105.41,"l":104.96,"n":1197,"o":105.07,"t":"2026-07-15T18:30:00Z","v":82100,"vw":105.144121},{"c":105.01,"h":105.27,"l":104.89,"n":415,"o":105.27,"t":"2026-07-15T18:45:00Z","v":11098,"vw":105.035197},{"c":104.84,"h":104.905,"l":104.48,"n":760,"o":104.89,"t":"2026-07-15T19:00:00Z","v":25022,"vw":104.796828},{"c":104.95,"h":105.105,"l":104.78,"n":557,"o":104.9,"t":"2026-07-15T19:15:00Z","v":44177,"vw":104.842038},{"c":105.011,"h":105.14,"l":104.77,"n":920,"o":104.95,"t":"2026-07-15T19:30:00Z","v":35001,"vw":104.949568},{"c":104.32,"h":105.065,"l":104.17,"n":2216,"o":105.065,"t":"2026-07-15T19:45:00Z","v":88020,"vw":104.392848},{"c":104.32,"h":104.32,"l":104.32,"n":41,"o":104.32,"t":"2026-07-15T20:00:00Z","v":79702,"vw":104.32},{"c":104.32,"h":104.32,"l":104.32,"n":7,"o":104.32,"t":"2026-07-16T08:00:00Z","v":205,"vw":104.32},{"c":104.01,"h":104.01,"l":104.01,"n":2,"o":104.01,"t":"2026-07-16T12:00:00Z","v":250,"vw":104.01},{"c":103.42,"h":103.42,"l":103.42,"n":1,"o":103.42,"t":"2026-07-16T12:30:00Z","v":110,"vw":103.42},{"c":105.01,"h":105.91,"l":104.57,"n":191,"o":105,"t":"2026-07-16T13:30:00Z","v":16632,"vw":105.15753},{"c":105.5725,"h":105.68,"l":105.01,"n":315,"o":105.585,"t":"2026-07-16T13:45:00Z","v":11174,"vw":105.456908},{"c":105.27,"h":105.94,"l":105.05,"n":416,"o":105.705,"t":"2026-07-16T14:00:00Z","v":28455,"vw":105.450642},{"c":105.32,"h":105.42,"l":104.78,"n":250,"o":105.06,"t":"2026-07-16T14:15:00Z","v":9958,"vw":105.136085},{"c":104.605,"h":105.395,"l":104.34,"n":183,"o":105.35,"t":"2026-07-16T14:30:00Z","v":5344,"vw":104.902087},{"c":104.37,"h":105.01,"l":104.37,"n":289,"o":104.67,"t":"2026-07-16T14:45:00Z","v":8243,"vw":104.731242},{"c":104.21,"h":104.575,"l":104.07,"n":208,"o":104.575,"t":"2026-07-16T15:00:00Z","v":6035,"vw":104.245794},{"c":104.29,"h":104.39,"l":104.2,"n":211,"o":104.205,"t":"2026-07-16T15:15:00Z","v":4373,"vw":104.317707},{"c":104.23,"h":104.44,"l":104.23,"n":197,"o":104.32,"t":"2026-07-16T15:30:00Z","v":5067,"vw":104.342642},{"c":104.085,"h":104.31,"l":103.975,"n":229,"o":104.21,"t":"2026-07-16T15:45:00Z","v":6658,"vw":104.151933},{"c":103.85,"h":104.12,"l":103.85,"n":190,"o":104.115,"t":"2026-07-16T16:00:00Z","v":3977,"vw":104.016177},{"c":104.1,"h":104.1,"l":103.7,"n":471,"o":103.945,"t":"2026-07-16T16:15:00Z","v":20309,"vw":103.885259},{"c":104.455,"h":104.6,"l":104.07,"n":355,"o":104.15,"t":"2026-07-16T16:30:00Z","v":11683,"vw":104.244596},{"c":104.2,"h":104.505,"l":104.19,"n":258,"o":104.44,"t":"2026-07-16T16:45:00Z","v":8291,"vw":104.30443},{"c":104.43,"h":104.65,"l":104.315,"n":243,"o":104.315,"t":"2026-07-16T17:00:00Z","v":5686,"vw":104.474259},{"c":104.36,"h":104.665,"l":104.3,"n":248,"o":104.47,"t":"2026-07-16T17:15:00Z","v":8323,"vw":104.434205},{"c":104.4575,"h":104.48,"l":104.17,"n":316,"o":104.375,"t":"2026-07-16T17:30:00Z","v":12010,"vw":104.364721},{"c":104.46,"h":104.52,"l":104.43,"n":172,"o":104.45,"t":"2026-07-16T17:45:00Z","v":4623,"vw":104.474725},{"c":104.39,"h":104.775,"l":104.32,"n":402,"o":104.455,"t":"2026-07-16T18:00:00Z","v":14543,"vw":104.519722},{"c":104.63,"h":104.78,"l":104.39,"n":375,"o":104.5,"t":"2026-07-16T18:15:00Z","v":11035,"vw":104.617073},{"c":104.64,"h":104.825,"l":104.551,"n":281,"o":104.66,"t":"2026-07-16T18:30:00Z","v":9209,"vw":104.743978},{"c":104.63,"h":104.795,"l":104.58,"n":323,"o":104.795,"t":"2026-07-16T18:45:00Z","v":11324,"vw":104.655484},{"c":104.71,"h":105.19,"l":104.71,"n":526,"o":104.77,"t":"2026-07-16T19:00:00Z","v":20877,"vw":104.868856},{"c":104.89,"h":105.035,"l":104.71,"n":541,"o":104.82,"t":"2026-07-16T19:15:00Z","v":20379,"vw":104.883402},{"c":104.8825,"h":104.945,"l":104.78,"n":636,"o":104.895,"t":"2026-07-16T19:30:00Z","v":19372,"vw":104.88927},{"c":105.12,"h":105.58,"l":104.83,"n":2596,"o":104.83,"t":"2026-07-16T19:45:00Z","v":110689,"vw":105.06214},{"c":105.105,"h":105.105,"l":105.02,"n":37,"o":105.105,"t":"2026-07-16T20:00:00Z","v":117536,"vw":105.104698},{"c":105.1,"h":105.11,"l":105.1,"n":3,"o":105.11,"t":"2026-07-17T08:00:00Z","v":201,"vw":105.105},{"c":104.97,"h":104.97,"l":103.51,"n":16,"o":103.51,"t":"2026-07-17T13:15:00Z","v":903,"vw":103.766591},{"c":104.64,"h":104.755,"l":102.57,"n":316,"o":102.57,"t":"2026-07-17T13:30:00Z","v":32635,"vw":103.775657},{"c":105.085,"h":105.215,"l":104.44,"n":370,"o":104.46,"t":"2026-07-17T13:45:00Z","v":18100,"vw":104.904031},{"c":105.08,"h":105.635,"l":104.56,"n":270,"o":105.1,"t":"2026-07-17T14:00:00Z","v":19402,"vw":105.307201},{"c":104.59,"h":105.4178,"l":104.49,"n":339,"o":104.69,"t":"2026-07-17T14:15:00Z","v":26026,"vw":104.849747},{"c":104.81,"h":105.21,"l":104.54,"n":314,"o":104.54,"t":"2026-07-17T14:30:00Z","v":14540,"vw":104.898619},{"c":104.77,"h":105.0225,"l":104.67,"n":221,"o":104.845,"t":"2026-07-17T14:45:00Z","v":6844,"vw":104.770213},{"c":105.13,"h":105.32,"l":104.755,"n":290,"o":104.755,"t":"2026-07-17T15:00:00Z","v":12119,"vw":105.136193},{"c":105.18,"h":105.365,"l":104.95,"n":296,"o":105.13,"t":"2026-07-17T15:15:00Z","v":12073,"vw":105.104576},{"c":105.195,"h":105.33,"l":104.95,"n":310,"o":105.175,"t":"2026-07-17T15:30:00Z","v":12793,"vw":105.097233},{"c":105.67,"h":105.705,"l":105.09,"n":517,"o":105.195,"t":"2026-07-17T15:45:00Z","v":20220,"vw":105.403394},{"c":105.98,"h":106.02,"l":105.32,"n":562,"o":105.665,"t":"2026-07-17T16:00:00Z","v":22287,"vw":105.645027},{"c":105.635,"h":105.98,"l":105.54,"n":501,"o":105.875,"t":"2026-07-17T16:15:00Z","v":23034,"vw":105.764096},{"c":105.18,"h":105.75,"l":105.15,"n":525,"o":105.635,"t":"2026-07-17T16:30:00Z","v":18411,"vw":105.415817},{"c":105.29,"h":105.5,"l":105.27,"n":406,"o":105.27,"t":"2026-07-17T16:45:00Z","v":13437,"vw":105.379836},{"c":105.41,"h":105.51,"l":105.28,"n":313,"o":105.28,"t":"2026-07-17T17:00:00Z","v":10579,"vw":105.410618},{"c":105.505,"h":105.6,"l":105.33,"n":314,"o":105.37,"t":"2026-07-17T17:15:00Z","v":7546,"vw":105.461352},{"c":105.2845,"h":105.48,"l":105.2845,"n":507,"o":105.42,"t":"2026-07-17T17:30:00Z","v":16142,"vw":105.379143},{"c":105.78,"h":105.81,"l":105.295,"n":470,"o":105.33,"t":"2026-07-17T17:45:00Z","v":16332,"vw":105.539282},{"c":106.05,"h":106.1525,"l":105.7,"n":555,"o":105.785,"t":"2026-07-17T18:00:00Z","v":14776,"vw":105.899733},{"c":105.6775,"h":105.99,"l":105.61,"n":604,"o":105.99,"t":"2026-07-17T18:15:00Z","v":50088,"vw":105.715704},{"c":106.44,"h":106.93,"l":105.72,"n":828,"o":105.72,"t":"2026-07-17T18:30:00Z","v":46924,"vw":106.309019},{"c":106.07,"h":106.6,"l":106.07,"n":624,"o":106.53,"t":"2026-07-17T18:45:00Z","v":27534,"vw":106.345153},{"c":106.12,"h":106.45,"l":105.78,"n":681,"o":106.01,"t":"2026-07-17T19:00:00Z","v":160446,"vw":106.106406},{"c":106.465,"h":106.65,"l":106.01,"n":719,"o":106.11,"t":"2026-07-17T19:15:00Z","v":29801,"vw":106.345048},{"c":106.895,"h":106.95,"l":106.46,"n":898,"o":106.465,"t":"2026-07-17T19:30:00Z","v":37374,"vw":106.768423},{"c":107.58,"h":107.81,"l":106.71,"n":3524,"o":106.895,"t":"2026-07-17T19:45:00Z","v":185116,"vw":107.436326},{"c":106.89,"h":107.59,"l":106.89,"n":55,"o":107.59,"t":"2026-07-17T20:00:00Z","v":238214,"vw":107.587677},{"c":110,"h":110,"l":110,"n":1,"o":110,"t":"2026-07-17T20:15:00Z","v":100,"vw":110},{"c":108.89,"h":108.94,"l":108.89,"n":2,"o":108.94,"t":"2026-07-17T20:30:00Z","v":200,"vw":108.915},{"c":107.58,"h":107.58,"l":107.58,"n":3,"o":107.58,"t":"2026-07-20T08:00:00Z","v":202,"vw":107.58},{"c":108.01,"h":108.01,"l":108.01,"n":11,"o":108.01,"t":"2026-07-20T11:30:00Z","v":232,"vw":108.01},{"c":107.86,"h":107.86,"l":107.86,"n":1,"o":107.86,"t":"2026-07-20T13:15:00Z","v":100,"vw":107.86},{"c":107.61,"h":109.48,"l":107.57,"n":323,"o":108.25,"t":"2026-07-20T13:30:00Z","v":32200,"vw":108.513904},{"c":107.53,"h":107.53,"l":106.96,"n":205,"o":107.415,"t":"2026-07-20T13:45:00Z","v":7609,"vw":107.259265},{"c":107.69,"h":107.785,"l":107.175,"n":255,"o":107.39,"t":"2026-07-20T14:00:00Z","v":11361,"vw":107.564807},{"c":106.69,"h":107.99,"l":106.69,"n":282,"o":107.34,"t":"2026-07-20T14:15:00Z","v":20524,"vw":107.280435},{"c":106.43,"h":107.1,"l":106.43,"n":138,"o":107.1,"t":"2026-07-20T14:30:00Z","v":6851,"vw":106.578587},{"c":106.06,"h":106.47,"l":105.9,"n":424,"o":106.175,"t":"2026-07-20T14:45:00Z","v":25510,"vw":106.140037},{"c":106.11,"h":106.35,"l":106,"n":216,"o":106.08,"t":"2026-07-20T15:00:00Z","v":14220,"vw":106.185879},{"c":106.13,"h":106.24,"l":106.05,"n":178,"o":106.12,"t":"2026-07-20T15:15:00Z","v":9811,"vw":106.133078},{"c":106.0125,"h":106.31,"l":105.9,"n":628,"o":106.155,"t":"2026-07-20T15:30:00Z","v":23998,"vw":106.072026},{"c":106.01,"h":106.08,"l":105.77,"n":342,"o":106.03,"t":"2026-07-20T15:45:00Z","v":13143,"vw":105.948278},{"c":106.2325,"h":106.235,"l":105.96,"n":323,"o":105.96,"t":"2026-07-20T16:00:00Z","v":10058,"vw":106.124791},{"c":106.27,"h":106.31,"l":106.14,"n":241,"o":106.23,"t":"2026-07-20T16:15:00Z","v":9523,"vw":106.235239},{"c":106.195,"h":106.38,"l":106.02,"n":441,"o":106.265,"t":"2026-07-20T16:30:00Z","v":19020,"vw":106.244619},{"c":106.5,"h":106.5,"l":106.29,"n":243,"o":106.31,"t":"2026-07-20T16:45:00Z","v":5710,"vw":106.41625},{"c":106.69,"h":106.7733,"l":106.51,"n":200,"o":106.51,"t":"2026-07-20T17:00:00Z","v":6019,"vw":106.680424},{"c":106.6775,"h":106.81,"l":106.63,"n":295,"o":106.65,"t":"2026-07-20T17:15:00Z","v":13328,"vw":106.691888},{"c":106.49,"h":106.63,"l":106.425,"n":338,"o":106.63,"t":"2026-07-20T17:30:00Z","v":10170,"vw":106.513079},{"c":106.54,"h":106.67,"l":106.45,"n":237,"o":106.5,"t":"2026-07-20T17:45:00Z","v":8396,"vw":106.536071},{"c":106.0825,"h":106.59,"l":106.07,"n":381,"o":106.53,"t":"2026-07-20T18:00:00Z","v":11630,"vw":106.381128},{"c":106.08,"h":106.32,"l":106.01,"n":368,"o":106.01,"t":"2026-07-20T18:15:00Z","v":15791,"vw":106.159176},{"c":106.085,"h":106.22,"l":105.98,"n":507,"o":106.155,"t":"2026-07-20T18:30:00Z","v":16597,"vw":106.076048},{"c":105.975,"h":106.1225,"l":105.975,"n":352,"o":106.04,"t":"2026-07-20T18:45:00Z","v":11368,"vw":106.068218},{"c":106.62,"h":106.62,"l":105.94,"n":557,"o":106.05,"t":"2026-07-20T19:00:00Z","v":27671,"vw":106.178152},{"c":105.86,"h":106.625,"l":105.85,"n":418,"o":106.51,"t":"2026-07-20T19:15:00Z","v":13982,"vw":106.180701},{"c":105.63,"h":106.05,"l":105.48,"n":748,"o":105.855,"t":"2026-07-20T19:30:00Z","v":36093,"vw":105.879832},{"c":104.38,"h":105.78,"l":104.22,"n":3197,"o":105.66,"t":"2026-07-20T19:45:00Z","v":173241,"vw":104.920886},{"c":104.4,"h":104.4,"l":104.4,"n":44,"o":104.4,"t":"2026-07-20T20:00:00Z","v":108104,"vw":104.4},{"c":104.4,"h":104.4,"l":104.4,"n":14,"o":104.4,"t":"2026-07-21T08:00:00Z","v":296,"vw":104.4},{"c":104.75,"h":104.75,"l":104.75,"n":5,"o":104.75,"t":"2026-07-21T11:30:00Z","v":158,"vw":104.75},{"c":103.95,"h":105.425,"l":103.3082,"n":190,"o":104.29,"t":"2026-07-21T13:30:00Z","v":14827,"vw":104.640016},{"c":104.09,"h":104.52,"l":103.42,"n":218,"o":104.09,"t":"2026-07-21T13:45:00Z","v":7639,"vw":104.142383},{"c":106.05,"h":106.375,"l":103.7105,"n":543,"o":104.29,"t":"2026-07-21T14:00:00Z","v":44932,"vw":105.611426},{"c":105.52,"h":105.75,"l":105.335,"n":262,"o":105.7,"t":"2026-07-21T14:15:00Z","v":9415,"vw":105.599884},{"c":105.225,"h":105.75,"l":105.03,"n":319,"o":105.36,"t":"2026-07-21T14:30:00Z","v":14038,"vw":105.36721},{"c":105.2,"h":105.57,"l":105.12,"n":340,"o":105.26,"t":"2026-07-21T14:45:00Z","v":13185,"vw":105.299506},{"c":105.89,"h":105.94,"l":105.34,"n":174,"o":105.34,"t":"2026-07-21T15:00:00Z","v":14302,"vw":105.53194},{"c":105.64,"h":106.2,"l":105.54,"n":403,"o":106,"t":"2026-07-21T15:15:00Z","v":14365,"vw":105.922164},{"c":105.735,"h":105.94,"l":105.7,"n":287,"o":105.7,"t":"2026-07-21T15:30:00Z","v":12623,"vw":105.781781},{"c":106.26,"h":106.48,"l":105.58,"n":554,"o":105.77,"t":"2026-07-21T15:45:00Z","v":43325,"vw":106.09425},{"c":106.255,"h":106.51,"l":105.92,"n":339,"o":106.305,"t":"2026-07-21T16:00:00Z","v":21977,"vw":106.288341},{"c":106.58,"h":106.635,"l":106.26,"n":212,"o":106.26,"t":"2026-07-21T16:15:00Z","v":7531,"vw":106.493652},{"c":106.9,"h":106.97,"l":106.66,"n":271,"o":106.66,"t":"2026-07-21T16:30:00Z","v":10137,"vw":106.834026},{"c":106.895,"h":107.68,"l":106.86,"n":475,"o":106.89,"t":"2026-07-21T16:45:00Z","v":47107,"vw":107.386571},{"c":107.205,"h":107.42,"l":106.78,"n":408,"o":106.855,"t":"2026-07-21T17:00:00Z","v":68841,"vw":107.275452},{"c":107.2,"h":107.325,"l":107.1594,"n":136,"o":107.205,"t":"2026-07-21T17:15:00Z","v":4441,"vw":107.256518},{"c":107.235,"h":107.25,"l":107.12,"n":258,"o":107.21,"t":"2026-07-21T17:30:00Z","v":9229,"vw":107.179964},{"c":107.42,"h":107.57,"l":107.19,"n":201,"o":107.245,"t":"2026-07-21T17:45:00Z","v":8502,"vw":107.423463},{"c":107.32,"h":107.46,"l":107.22,"n":335,"o":107.42,"t":"2026-07-21T18:00:00Z","v":12597,"vw":107.303422},{"c":107.22,"h":107.89,"l":107.22,"n":401,"o":107.315,"t":"2026-07-21T18:15:00Z","v":17344,"vw":107.465922},{"c":106.91,"h":107.16,"l":106.91,"n":440,"o":107.16,"t":"2026-07-21T18:30:00Z","v":18286,"vw":107.038819},{"c":106.925,"h":106.98,"l":106.645,"n":489,"o":106.975,"t":"2026-07-21T18:45:00Z","v":29669,"vw":106.823293},{"c":106.485,"h":107.05,"l":106.485,"n":491,"o":106.99,"t":"2026-07-21T19:00:00Z","v":22966,"vw":106.791844},{"c":106.72,"h":107.14,"l":106.38,"n":911,"o":106.49,"t":"2026-07-21T19:15:00Z","v":99498,"vw":106.769666},{"c":107.17,"h":107.5,"l":106.5,"n":896,"o":106.815,"t":"2026-07-21T19:30:00Z","v":41914,"vw":107.005698},{"c":107.96,"h":108,"l":107.08,"n":2652,"o":107.105,"t":"2026-07-21T19:45:00Z","v":116301,"vw":107.723025},{"c":107.53,"h":107.95,"l":107.53,"n":36,"o":107.95,"t":"2026-07-21T20:00:00Z","v":142135,"vw":107.949671},{"c":107.95,"h":107.95,"l":107.95,"n":6,"o":107.95,"t":"2026-07-22T08:00:00Z","v":204,"vw":107.95},{"c":107.79,"h":107.79,"l":107.79,"n":15,"o":107.79,"t":"2026-07-22T11:15:00Z","v":178,"vw":107.79},{"c":106.05,"h":107.18,"l":105.55,"n":170,"o":107.09,"t":"2026-07-22T13:30:00Z","v":19915,"vw":106.595387},{"c":106.095,"h":106.095,"l":105.49,"n":49,"o":106.04,"t":"2026-07-22T13:45:00Z","v":1529,"vw":105.964286},{"c":106.115,"h":106.18,"l":105.595,"n":196,"o":106.18,"t":"2026-07-22T14:00:00Z","v":5779,"vw":105.950148},{"c":106.685,"h":106.685,"l":105.76,"n":270,"o":105.76,"t":"2026-07-22T14:15:00Z","v":11056,"vw":106.485157},{"c":106.39,"h":106.565,"l":106.13,"n":129,"o":106.13,"t":"2026-07-22T14:30:00Z","v":3743,"vw":106.402037},{"c":106.265,"h":106.535,"l":106.21,"n":652,"o":106.22,"t":"2026-07-22T14:45:00Z","v":26121,"vw":106.406804},{"c":106.49,"h":106.53,"l":106.29,"n":160,"o":106.41,"t":"2026-07-22T15:00:00Z","v":4913,"vw":106.477472},{"c":106.55,"h":106.55,"l":106.31,"n":111,"o":106.52,"t":"2026-07-22T15:15:00Z","v":2901,"vw":106.43282},{"c":106.2225,"h":106.56,"l":106.14,"n":338,"o":106.56,"t":"2026-07-22T15:30:00Z","v":8310,"vw":106.239972},{"c":105.89,"h":106.27,"l":105.755,"n":283,"o":106.19,"t":"2026-07-22T15:45:00Z","v":6526,"vw":106.038913},{"c":106.047,"h":106.13,"l":105.73,"n":381,"o":105.791,"t":"2026-07-22T16:00:00Z","v":14606,"vw":105.904238},{"c":105.885,"h":106.08,"l":105.87,"n":254,"o":106.06,"t":"2026-07-22T16:15:00Z","v":8880,"vw":105.958378},{"c":105.785,"h":105.96,"l":105.75,"n":300,"o":105.81,"t":"2026-07-22T16:30:00Z","v":12709,"vw":105.873897},{"c":105.39,"h":105.83,"l":105.39,"n":570,"o":105.73,"t":"2026-07-22T16:45:00Z","v":18529,"vw":105.585928},{"c":105.135,"h":105.35,"l":105.06,"n":211,"o":105.35,"t":"2026-07-22T17:00:00Z","v":5444,"vw":105.178553},{"c":105.2,"h":105.27,"l":105.07,"n":167,"o":105.115,"t":"2026-07-22T17:15:00Z","v":4839,"vw":105.178889},{"c":105.195,"h":105.42,"l":105.13,"n":234,"o":105.4,"t":"2026-07-22T17:30:00Z","v":5966,"vw":105.234045},{"c":105.27,"h":105.27,"l":105.13,"n":310,"o":105.16,"t":"2026-07-22T17:45:00Z","v":9425,"vw":105.191061},{"c":105.07,"h":105.52,"l":104.94,"n":582,"o":105.39,"t":"2026-07-22T18:00:00Z","v":32110,"vw":105.348778},{"c":105.205,"h":105.25,"l":104.98,"n":201,"o":105.02,"t":"2026-07-22T18:15:00Z","v":8400,"vw":105.153452},{"c":105.12,"h":105.23,"l":105.02,"n":222,"o":105.17,"t":"2026-07-22T18:30:00Z","v":6189,"vw":105.125763},{"c":105.11,"h":105.22,"l":105.02,"n":187,"o":105.115,"t":"2026-07-22T18:45:00Z","v":3805,"vw":105.113711},{"c":104.85,"h":105.1,"l":104.85,"n":727,"o":105.01,"t":"2026-07-22T19:00:00Z","v":35854,"vw":104.98183},{"c":104.795,"h":104.95,"l":104.645,"n":439,"o":104.87,"t":"2026-07-22T19:15:00Z","v":13589,"vw":104.778252},{"c":104.59,"h":104.75,"l":104.59,"n":216,"o":104.75,"t":"2026-07-22T19:30:00Z","v":6097,"vw":104.680108},{"c":104.61,"h":104.945,"l":104.53,"n":1882,"o":104.67,"t":"2026-07-22T19:45:00Z","v":62063,"vw":104.756194},{"c":104.61,"h":104.61,"l":104.61,"n":28,"o":104.61,"t":"2026-07-22T20:00:00Z","v":85180,"vw":104.61},{"c":103.6,"h":104.4,"l":103.6,"n":12,"o":104.4,"t":"2026-07-23T08:00:00Z","v":603,"vw":104.24},{"c":104.1,"h":104.1,"l":104.1,"n":13,"o":104.1,"t":"2026-07-23T08:15:00Z","v":238,"vw":104.1},{"c":105.51,"h":105.51,"l":105.51,"n":14,"o":105.51,"t":"2026-07-23T11:15:00Z","v":347,"vw":105.51},{"c":103.5,"h":103.5,"l":103.5,"n":4,"o":103.5,"t":"2026-07-23T13:15:00Z","v":500,"vw":103.5},{"c":102.82,"h":104.11,"l":102.02,"n":478,"o":103.59,"t":"2026-07-23T13:30:00Z","v":37039,"vw":103.478111},{"c":101.09,"h":103.01,"l":100.641,"n":354,"o":102.88,"t":"2026-07-23T13:45:00Z","v":19012,"vw":101.716006},{"c":102.32,"h":102.495,"l":101.555,"n":393,"o":101.595,"t":"2026-07-23T14:00:00Z","v":20078,"vw":101.911187},{"c":103.125,"h":103.125,"l":102.49,"n":309,"o":102.49,"t":"2026-07-23T14:15:00Z","v":10455,"vw":102.865982},{"c":103.51,"h":103.655,"l":102.7,"n":404,"o":103.355,"t":"2026-07-23T14:30:00Z","v":10751,"vw":103.217573},{"c":104.595,"h":104.62,"l":103.59,"n":523,"o":103.59,"t":"2026-07-23T14:45:00Z","v":40414,"vw":104.442514},{"c":103.8525,"h":104.7,"l":103.63,"n":350,"o":104.65,"t":"2026-07-23T15:00:00Z","v":13680,"vw":104.041397},{"c":104.005,"h":104.03,"l":103.46,"n":387,"o":104.0225,"t":"2026-07-23T15:15:00Z","v":17539,"vw":103.770557},{"c":103.44,"h":103.865,"l":103.44,"n":239,"o":103.71,"t":"2026-07-23T15:30:00Z","v":6997,"vw":103.648592},{"c":103.33,"h":103.83,"l":103.26,"n":284,"o":103.4,"t":"2026-07-23T15:45:00Z","v":12145,"vw":103.489518},{"c":103.59,"h":103.82,"l":103.3,"n":285,"o":103.3,"t":"2026-07-23T16:00:00Z","v":10764,"vw":103.604306},{"c":103.52,"h":103.79,"l":103.45,"n":278,"o":103.61,"t":"2026-07-23T16:15:00Z","v":11342,"vw":103.607963},{"c":103.76,"h":103.86,"l":103.47,"n":241,"o":103.47,"t":"2026-07-23T16:30:00Z","v":12417,"vw":103.787654},{"c":103.57,"h":103.795,"l":103.43,"n":308,"o":103.71,"t":"2026-07-23T16:45:00Z","v":14094,"vw":103.611996},{"c":103.625,"h":103.625,"l":103.43,"n":207,"o":103.58,"t":"2026-07-23T17:00:00Z","v":5182,"vw":103.528844},{"c":103.85,"h":104.039,"l":103.63,"n":221,"o":103.63,"t":"2026-07-23T17:15:00Z","v":6156,"vw":103.784307},{"c":103.68,"h":103.8351,"l":103.68,"n":310,"o":103.8351,"t":"2026-07-23T17:30:00Z","v":8305,"vw":103.751529},{"c":103.32,"h":103.85,"l":103.29,"n":302,"o":103.69,"t":"2026-07-23T17:45:00Z","v":10949,"vw":103.56061},{"c":103.04,"h":103.36,"l":103,"n":340,"o":103.22,"t":"2026-07-23T18:00:00Z","v":11116,"vw":103.151284},{"c":103.25,"h":103.27,"l":102.85,"n":342,"o":103.045,"t":"2026-07-23T18:15:00Z","v":10844,"vw":103.082372},{"c":103.19,"h":103.285,"l":103.15,"n":199,"o":103.25,"t":"2026-07-23T18:30:00Z","v":4627,"vw":103.177703},{"c":103.36,"h":103.61,"l":103.28,"n":411,"o":103.31,"t":"2026-07-23T18:45:00Z","v":22037,"vw":103.426355},{"c":103.61,"h":103.75,"l":103.405,"n":410,"o":103.46,"t":"2026-07-23T19:00:00Z","v":14792,"vw":103.538478},{"c":103.6,"h":103.63,"l":103.49,"n":344,"o":103.63,"t":"2026-07-23T19:15:00Z","v":9799,"vw":103.56823},{"c":103.83,"h":103.94,"l":103.26,"n":801,"o":103.5,"t":"2026-07-23T19:30:00Z","v":38859,"vw":103.53034},{"c":103.72,"h":104.13,"l":103.54,"n":2435,"o":103.83,"t":"2026-07-23T19:45:00Z","v":112121,"vw":103.824038},{"c":103.73,"h":103.73,"l":103.73,"n":29,"o":103.73,"t":"2026-07-23T20:00:00Z","v":101871,"vw":103.73},{"c":103.73,"h":103.73,"l":103.73,"n":7,"o":103.73,"t":"2026-07-24T08:00:00Z","v":306,"vw":103.73},{"c":104.27,"h":105.79,"l":102.84,"n":74,"o":104.81,"t":"2026-07-24T13:30:00Z","v":5046,"vw":104.65928},{"c":103.98,"h":104.71,"l":103.98,"n":218,"o":104.71,"t":"2026-07-24T13:45:00Z","v":7922,"vw":104.403119},{"c":104.31,"h":104.71,"l":103.745,"n":166,"o":103.98,"t":"2026-07-24T14:00:00Z","v":5734,"vw":104.109847},{"c":105.53,"h":105.825,"l":104.67,"n":212,"o":104.67,"t":"2026-07-24T14:15:00Z","v":8931,"vw":105.539445},{"c":104.89,"h":105.26,"l":104.7,"n":157,"o":105.26,"t":"2026-07-24T14:30:00Z","v":3185,"vw":104.9948},{"c":104.835,"h":105.03,"l":104.62,"n":442,"o":104.865,"t":"2026-07-24T14:45:00Z","v":16534,"vw":104.894457},{"c":104.815,"h":104.86,"l":104.4,"n":404,"o":104.66,"t":"2026-07-24T15:00:00Z","v":8635,"vw":104.683859},{"c":104.58,"h":104.93,"l":104.36,"n":298,"o":104.92,"t":"2026-07-24T15:15:00Z","v":7050,"vw":104.642758},{"c":104.66,"h":104.735,"l":104.41,"n":178,"o":104.5,"t":"2026-07-24T15:30:00Z","v":4253,"vw":104.577812},{"c":104.885,"h":104.98,"l":104.77,"n":211,"o":104.78,"t":"2026-07-24T15:45:00Z","v":9575,"vw":104.938835},{"c":104.92,"h":105.02,"l":104.715,"n":221,"o":104.77,"t":"2026-07-24T16:00:00Z","v":6374,"vw":104.898375},{"c":105.07,"h":105.13,"l":104.92,"n":130,"o":104.92,"t":"2026-07-24T16:15:00Z","v":4542,"vw":105.039723},{"c":105.14,"h":105.23,"l":105.01,"n":350,"o":105.035,"t":"2026-07-24T16:30:00Z","v":10038,"vw":105.124552},{"c":105.19,"h":105.19,"l":104.99,"n":195,"o":105.14,"t":"2026-07-24T16:45:00Z","v":5286,"vw":105.134175},{"c":105.215,"h":105.22,"l":104.96,"n":323,"o":105.16,"t":"2026-07-24T17:00:00Z","v":9788,"vw":105.121289},{"c":105.1,"h":105.21,"l":105,"n":264,"o":105.21,"t":"2026-07-24T17:15:00Z","v":7742,"vw":105.137505},{"c":105.085,"h":105.21,"l":105.02,"n":216,"o":105.095,"t":"2026-07-24T17:30:00Z","v":5975,"vw":105.133577},{"c":104.83,"h":105.16,"l":104.82,"n":211,"o":105.16,"t":"2026-07-24T17:45:00Z","v":6146,"vw":104.982822},{"c":104.95,"h":105.06,"l":104.82,"n":382,"o":104.98,"t":"2026-07-24T18:00:00Z","v":12261,"vw":104.974689},{"c":105.05,"h":105.2,"l":104.655,"n":496,"o":104.94,"t":"2026-07-24T18:15:00Z","v":22136,"vw":104.960286},{"c":105.065,"h":105.13,"l":105.005,"n":183,"o":105.045,"t":"2026-07-24T18:30:00Z","v":3931,"vw":105.037838},{"c":105.26,"h":105.265,"l":105.065,"n":388,"o":105.065,"t":"2026-07-24T18:45:00Z","v":12891,"vw":105.167312},{"c":105.15,"h":105.37,"l":105.08,"n":447,"o":105.235,"t":"2026-07-24T19:00:00Z","v":16941,"vw":105.227571},{"c":105.05,"h":105.21,"l":105.05,"n":602,"o":105.16,"t":"2026-07-24T19:15:00Z","v":18907,"vw":105.127864},{"c":105.19,"h":105.24,"l":105.04,"n":776,"o":105.05,"t":"2026-07-24T19:30:00Z","v":32680,"vw":105.132413},{"c":104.82,"h":105.32,"l":104.61,"n":2115,"o":105.215,"t":"2026-07-24T19:45:00Z","v":91432,"vw":104.955705},{"c":104.82,"h":104.82,"l":104.78,"n":51,"o":104.78,"t":"2026-07-24T20:00:00Z","v":110906,"vw":104.819886},{"c":104.99,"h":104.99,"l":104.96,"n":4,"o":104.96,"t":"2026-07-24T21:15:00Z","v":205,"vw":104.975},{"c":104.81,"h":104.81,"l":104.81,"n":11,"o":104.81,"t":"2026-07-27T08:00:00Z","v":210,"vw":104.81},{"c":105.1,"h":105.5,"l":105.1,"n":23,"o":105.5,"t":"2026-07-27T11:00:00Z","v":352,"vw":105.241956},{"c":106.625,"h":107.71,"l":105,"n":426,"o":105.07,"t":"2026-07-27T13:30:00Z","v":46078,"vw":106.521358},{"c":108.26,"h":108.26,"l":106.62,"n":508,"o":106.62,"t":"2026-07-27T13:45:00Z","v":28649,"vw":107.420252},{"c":108.4,"h":109.38,"l":107.85,"n":608,"o":108.475,"t":"2026-07-27T14:00:00Z","v":47414,"vw":108.459033},{"c":108.095,"h":109.06,"l":108,"n":749,"o":108.4,"t":"2026-07-27T14:15:00Z","v":59847,"vw":108.629618},{"c":107.86,"h":108.83,"l":107.495,"n":725,"o":108,"t":"2026-07-27T14:30:00Z","v":39919,"vw":108.048734},{"c":107.12,"h":107.92,"l":106.93,"n":423,"o":107.62,"t":"2026-07-27T14:45:00Z","v":17286,"vw":107.381709},{"c":108.225,"h":108.35,"l":107.125,"n":690,"o":107.1325,"t":"2026-07-27T15:00:00Z","v":31694,"vw":107.88323},{"c":107.79,"h":108.265,"l":107.6,"n":900,"o":108.23,"t":"2026-07-27T15:15:00Z","v":56301,"vw":107.830925},{"c":107.66,"h":108.015,"l":107.175,"n":652,"o":107.79,"t":"2026-07-27T15:30:00Z","v":49414,"vw":107.770056},{"c":108.555,"h":108.975,"l":107.715,"n":542,"o":107.715,"t":"2026-07-27T15:45:00Z","v":28599,"vw":108.172115},{"c":108.73,"h":108.95,"l":108.23,"n":454,"o":108.54,"t":"2026-07-27T16:00:00Z","v":27806,"vw":108.595666},{"c":108.56,"h":109.095,"l":108.555,"n":419,"o":108.71,"t":"2026-07-27T16:15:00Z","v":28982,"vw":108.907868},{"c":108.425,"h":108.7,"l":108.35,"n":294,"o":108.545,"t":"2026-07-27T16:30:00Z","v":11979,"vw":108.52969},{"c":107.625,"h":108.37,"l":107.625,"n":545,"o":108.37,"t":"2026-07-27T16:45:00Z","v":48367,"vw":107.918105},{"c":107.98,"h":108.37,"l":107.68,"n":752,"o":107.75,"t":"2026-07-27T17:00:00Z","v":43154,"vw":107.889398},{"c":107.845,"h":108.06,"l":107.55,"n":281,"o":107.82,"t":"2026-07-27T17:15:00Z","v":15654,"vw":107.808865},{"c":107.5,"h":107.78,"l":107.28,"n":621,"o":107.69,"t":"2026-07-27T17:30:00Z","v":27366,"vw":107.594763},{"c":107.6125,"h":107.69,"l":107.365,"n":283,"o":107.37,"t":"2026-07-27T17:45:00Z","v":11316,"vw":107.539407},{"c":107.85,"h":107.97,"l":107.52,"n":363,"o":107.65,"t":"2026-07-27T18:00:00Z","v":15138,"vw":107.751596},{"c":107.32,"h":107.96,"l":107.25,"n":479,"o":107.96,"t":"2026-07-27T18:15:00Z","v":28507,"vw":107.703734},{"c":106.76,"h":107.18,"l":106.66,"n":492,"o":107.18,"t":"2026-07-27T18:30:00Z","v":22742,"vw":106.986443},{"c":106.84,"h":107.01,"l":106.66,"n":413,"o":106.87,"t":"2026-07-27T18:45:00Z","v":13345,"vw":106.814292},{"c":107.56,"h":107.61,"l":106.775,"n":436,"o":106.775,"t":"2026-07-27T19:00:00Z","v":16116,"vw":107.301339},{"c":108.39,"h":108.39,"l":107.295,"n":851,"o":107.485,"t":"2026-07-27T19:15:00Z","v":50039,"vw":107.924762},{"c":108.81,"h":109.055,"l":108.495,"n":1046,"o":108.495,"t":"2026-07-27T19:30:00Z","v":69611,"vw":108.852725},{"c":108,"h":109.29,"l":107.87,"n":2561,"o":108.835,"t":"2026-07-27T19:45:00Z","v":110215,"vw":108.518003},{"c":108.83,"h":108.83,"l":108.03,"n":35,"o":108.03,"t":"2026-07-27T20:00:00Z","v":105498,"vw":108.03086},{"c":106.7,"h":119.9,"l":105.1,"n":170,"o":109.68,"t":"2026-07-27T21:15:00Z","v":23117,"vw":111.333507},{"c":104.7,"h":105.76,"l":104.7,"n":18,"o":105.63,"t":"2026-07-27T21:30:00Z","v":3526,"vw":105.399222},{"c":106,"h":106,"l":103.99,"n":36,"o":104.69,"t":"2026-07-27T21:45:00Z","v":4930,"vw":104.5329},{"c":106.37,"h":106.37,"l":106.34,"n":5,"o":106.34,"t":"2026-07-27T22:30:00Z","v":260,"vw":106.357755},{"c":104.38,"h":104.38,"l":104.38,"n":12,"o":104.38,"t":"2026-07-28T10:15:00Z","v":361,"vw":104.38},{"c":103.5,"h":103.5,"l":103.5,"n":5,"o":103.5,"t":"2026-07-28T10:45:00Z","v":224,"vw":103.5},{"c":102.65,"h":103.5,"l":101.7,"n":153,"o":103.5,"t":"2026-07-28T11:00:00Z","v":14737,"vw":102.001984},{"c":104,"h":104,"l":102.5,"n":15,"o":102.5,"t":"2026-07-28T11:15:00Z","v":5279,"vw":102.759369},{"c":103.99,"h":103.99,"l":103.5,"n":6,"o":103.5,"t":"2026-07-28T11:30:00Z","v":1274,"vw":103.544545},{"c":103.86,"h":104,"l":103.86,"n":26,"o":103.99,"t":"2026-07-28T11:45:00Z","v":2593,"vw":103.984584},{"c":103.75,"h":103.86,"l":103.75,"n":3,"o":103.86,"t":"2026-07-28T12:00:00Z","v":345,"vw":103.827164},{"c":103.1,"h":103.51,"l":103.1,"n":44,"o":103.5,"t":"2026-07-28T12:15:00Z","v":3428,"vw":103.331667},{"c":102.99,"h":103.3,"l":102.5,"n":62,"o":103.3,"t":"2026-07-28T13:15:00Z","v":8922,"vw":102.798255},{"c":101.98,"h":105,"l":101.46,"n":1762,"o":102.96,"t":"2026-07-28T13:30:00Z","v":180888,"vw":103.034293},{"c":102,"h":102,"l":100.6764,"n":657,"o":101.54,"t":"2026-07-28T13:45:00Z","v":44750,"vw":101.279552},{"c":102.6,"h":103.28,"l":101.4636,"n":598,"o":101.4636,"t":"2026-07-28T14:00:00Z","v":51629,"vw":102.650404},{"c":101.57,"h":103.03,"l":101.57,"n":751,"o":102.58,"t":"2026-07-28T14:15:00Z","v":84080,"vw":102.394073},{"c":101.575,"h":102.16,"l":101.4,"n":673,"o":101.825,"t":"2026-07-28T14:30:00Z","v":40661,"vw":101.616738},{"c":101.835,"h":102.11,"l":101.39,"n":444,"o":101.55,"t":"2026-07-28T14:45:00Z","v":19278,"vw":101.707071},{"c":101.98,"h":102.185,"l":101.7,"n":568,"o":101.855,"t":"2026-07-28T15:00:00Z","v":79552,"vw":101.97965},{"c":102.27,"h":102.305,"l":101.5,"n":631,"o":101.98,"t":"2026-07-28T15:15:00Z","v":29217,"vw":101.976105},{"c":102.01,"h":102.31,"l":101.67,"n":522,"o":102.3,"t":"2026-07-28T15:30:00Z","v":25455,"vw":101.981368},{"c":102.34,"h":102.36,"l":101.83,"n":671,"o":102.18,"t":"2026-07-28T15:45:00Z","v":35719,"vw":102.101623},{"c":102.12,"h":102.32,"l":101.98,"n":392,"o":102.3,"t":"2026-07-28T16:00:00Z","v":19360,"vw":102.14117},{"c":101.695,"h":102.14,"l":101.6,"n":638,"o":102.12,"t":"2026-07-28T16:15:00Z","v":35028,"vw":101.789357},{"c":101,"h":101.895,"l":101,"n":922,"o":101.67,"t":"2026-07-28T16:30:00Z","v":89843,"vw":101.690436},{"c":101.35,"h":101.465,"l":100.96,"n":651,"o":101,"t":"2026-07-28T16:45:00Z","v":29092,"vw":101.184024},{"c":101.645,"h":101.75,"l":101.24,"n":561,"o":101.345,"t":"2026-07-28T17:00:00Z","v":25601,"vw":101.466429},{"c":101.4125,"h":101.89,"l":101.23,"n":572,"o":101.63,"t":"2026-07-28T17:15:00Z","v":25653,"vw":101.47644},{"c":101.32,"h":101.53,"l":101.06,"n":560,"o":101.32,"t":"2026-07-28T17:30:00Z","v":23146,"vw":101.296631},{"c":101.62,"h":101.69,"l":101.19,"n":635,"o":101.32,"t":"2026-07-28T17:45:00Z","v":23569,"vw":101.49678},{"c":102.035,"h":102.07,"l":101.51,"n":853,"o":101.64,"t":"2026-07-28T18:00:00Z","v":41209,"vw":101.770814},{"c":101.9,"h":102.1,"l":101.56,"n":633,"o":102.045,"t":"2026-07-28T18:15:00Z","v":32362,"vw":101.923546},{"c":102.16,"h":102.24,"l":101.81,"n":690,"o":101.99,"t":"2026-07-28T18:30:00Z","v":33012,"vw":102.068777},{"c":102.09,"h":102.31,"l":102.03,"n":650,"o":102.175,"t":"2026-07-28T18:45:00Z","v":35728,"vw":102.169646},{"c":101.17,"h":102.225,"l":101.06,"n":920,"o":102.175,"t":"2026-07-28T19:00:00Z","v":47272,"vw":101.859893},{"c":102.175,"h":102.24,"l":100.96,"n":1409,"o":101.16,"t":"2026-07-28T19:15:00Z","v":134741,"vw":101.466769},{"c":102.62,"h":102.65,"l":101.565,"n":1611,"o":102.12,"t":"2026-07-28T19:30:00Z","v":85484,"vw":102.107889},{"c":102.54,"h":103.165,"l":101.84,"n":3995,"o":102.62,"t":"2026-07-28T19:45:00Z","v":226222,"vw":102.44573},{"c":102.64,"h":102.64,"l":102.64,"n":37,"o":102.64,"t":"2026-07-28T20:00:00Z","v":171491,"vw":102.64},{"c":101.17,"h":102.165,"l":100.4359,"n":468,"o":101.3,"t":"2026-07-29T13:30:00Z","v":31282,"vw":101.279272},{"c":100.16,"h":100.95,"l":99.59,"n":826,"o":100.88,"t":"2026-07-29T13:45:00Z","v":49934,"vw":100.247853},{"c":100.21,"h":100.72,"l":100,"n":995,"o":100.165,"t":"2026-07-29T14:00:00Z","v":55118,"vw":100.348701},{"c":99.21,"h":100.46,"l":98.84,"n":915,"o":100.42,"t":"2026-07-29T14:15:00Z","v":72071,"vw":99.78065},{"c":99.225,"h":99.73,"l":98.83,"n":729,"o":99.17,"t":"2026-07-29T14:30:00Z","v":62820,"vw":99.258636},{"c":99.175,"h":99.34,"l":98.99,"n":648,"o":99.23,"t":"2026-07-29T14:45:00Z","v":34607,"vw":99.126432},{"c":98.93,"h":99.28,"l":98.82,"n":1002,"o":99.175,"t":"2026-07-29T15:00:00Z","v":65565,"vw":99.055985},{"c":99,"h":99.17,"l":98.87,"n":775,"o":98.99,"t":"2026-07-29T15:15:00Z","v":33006,"vw":99.042448},{"c":99.71,"h":99.75,"l":98.94,"n":715,"o":98.995,"t":"2026-07-29T15:30:00Z","v":46966,"vw":99.282261},{"c":99.61,"h":99.74,"l":99.45,"n":511,"o":99.72,"t":"2026-07-29T15:45:00Z","v":23771,"vw":99.600861},{"c":99.45,"h":99.7,"l":99.39,"n":569,"o":99.58,"t":"2026-07-29T16:00:00Z","v":31478,"vw":99.446584},{"c":99.555,"h":99.61,"l":99.38,"n":465,"o":99.4,"t":"2026-07-29T16:15:00Z","v":20859,"vw":99.495488},{"c":99.43,"h":99.5921,"l":99.405,"n":363,"o":99.555,"t":"2026-07-29T16:30:00Z","v":13436,"vw":99.499894},{"c":99.695,"h":99.79,"l":99.38,"n":375,"o":99.43,"t":"2026-07-29T16:45:00Z","v":15598,"vw":99.628847},{"c":99.88,"h":100,"l":99.695,"n":590,"o":99.695,"t":"2026-07-29T17:00:00Z","v":25549,"vw":99.866146},{"c":99.59,"h":100.07,"l":99.4905,"n":571,"o":99.9,"t":"2026-07-29T17:15:00Z","v":31845,"vw":99.850725},{"c":99.46,"h":99.67,"l":99.37,"n":436,"o":99.56,"t":"2026-07-29T17:30:00Z","v":14546,"vw":99.532775},{"c":99.86,"h":100.495,"l":99.4,"n":1514,"o":99.42,"t":"2026-07-29T17:45:00Z","v":259501,"vw":99.954528},{"c":99.94,"h":100.4075,"l":99.69,"n":896,"o":100,"t":"2026-07-29T18:00:00Z","v":46065,"vw":100.038818},{"c":100.175,"h":100.24,"l":99.77,"n":608,"o":99.885,"t":"2026-07-29T18:15:00Z","v":32377,"vw":99.968966},{"c":101.11,"h":101.12,"l":100.07,"n":992,"o":100.1,"t":"2026-07-29T18:30:00Z","v":56426,"vw":100.598832},{"c":101.07,"h":101.27,"l":100.71,"n":985,"o":101.04,"t":"2026-07-29T18:45:00Z","v":53685,"vw":100.961416},{"c":101.09,"h":101.43,"l":100.99,"n":987,"o":101.1,"t":"2026-07-29T19:00:00Z","v":51558,"vw":101.212728},{"c":100.255,"h":101.18,"l":100.05,"n":1273,"o":101.09,"t":"2026-07-29T19:15:00Z","v":56014,"vw":100.367966},{"c":100.27,"h":100.475,"l":100.17,"n":1331,"o":100.2575,"t":"2026-07-29T19:30:00Z","v":66940,"vw":100.310796},{"c":99.95,"h":100.37,"l":99.705,"n":3733,"o":100.275,"t":"2026-07-29T19:45:00Z","v":172260,"vw":100.029497},{"c":100,"h":100,"l":100,"n":33,"o":100,"t":"2026-07-29T20:00:00Z","v":121635,"vw":100},{"c":100,"h":100,"l":98.7968,"n":2,"o":98.7968,"t":"2026-07-29T21:30:00Z","v":2000,"vw":99.3984},{"c":100,"h":100,"l":100,"n":13,"o":100,"t":"2026-07-30T08:00:00Z","v":308,"vw":100},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-07-30T10:15:00Z","v":103,"vw":100},{"c":100.5,"h":100.5,"l":100.5,"n":1,"o":100.5,"t":"2026-07-30T10:30:00Z","v":110,"vw":100.5},{"c":101.185,"h":101.33,"l":100.0001,"n":287,"o":100.57,"t":"2026-07-30T13:30:00Z","v":29499,"vw":100.469364},{"c":101.685,"h":101.685,"l":101.16,"n":467,"o":101.235,"t":"2026-07-30T13:45:00Z","v":32494,"vw":101.315352},{"c":101.93,"h":102.1,"l":101.49,"n":681,"o":101.64,"t":"2026-07-30T14:00:00Z","v":36917,"vw":101.922937},{"c":101.39,"h":102.29,"l":101.165,"n":680,"o":101.935,"t":"2026-07-30T14:15:00Z","v":35517,"vw":101.612344},{"c":102.155,"h":102.365,"l":101.23,"n":803,"o":101.375,"t":"2026-07-30T14:30:00Z","v":65023,"vw":101.878099},{"c":101.085,"h":102.14,"l":100.91,"n":609,"o":102.075,"t":"2026-07-30T14:45:00Z","v":22034,"vw":101.637968},{"c":101.455,"h":101.56,"l":101.19,"n":561,"o":101.24,"t":"2026-07-30T15:00:00Z","v":19033,"vw":101.386338},{"c":101.2,"h":101.57,"l":101.06,"n":651,"o":101.46,"t":"2026-07-30T15:15:00Z","v":24183,"vw":101.256456},{"c":100.985,"h":101.19,"l":100.83,"n":520,"o":101.19,"t":"2026-07-30T15:30:00Z","v":18305,"vw":100.976208},{"c":100.99,"h":101.3,"l":100.65,"n":760,"o":100.99,"t":"2026-07-30T15:45:00Z","v":34097,"vw":100.946696},{"c":101.36,"h":101.43,"l":101.03,"n":473,"o":101.03,"t":"2026-07-30T16:00:00Z","v":21448,"vw":101.235399},{"c":101.445,"h":101.5253,"l":101.33,"n":376,"o":101.34,"t":"2026-07-30T16:15:00Z","v":10223,"vw":101.396496},{"c":101.635,"h":101.88,"l":101.44,"n":450,"o":101.45,"t":"2026-07-30T16:30:00Z","v":15136,"vw":101.649142},{"c":101.835,"h":101.98,"l":101.72,"n":372,"o":101.72,"t":"2026-07-30T16:45:00Z","v":10119,"vw":101.809862},{"c":101.9,"h":101.95,"l":101.835,"n":393,"o":101.835,"t":"2026-07-30T17:00:00Z","v":11926,"vw":101.895035},{"c":101.785,"h":102.305,"l":101.7,"n":865,"o":101.9,"t":"2026-07-30T17:15:00Z","v":48915,"vw":102.052719},{"c":101.725,"h":101.9,"l":101.515,"n":483,"o":101.79,"t":"2026-07-30T17:30:00Z","v":15178,"vw":101.667366},{"c":101.85,"h":101.91,"l":101.64,"n":484,"o":101.725,"t":"2026-07-30T17:45:00Z","v":22589,"vw":101.786075},{"c":102.2,"h":102.2,"l":101.72,"n":645,"o":101.77,"t":"2026-07-30T18:00:00Z","v":29594,"vw":101.933781},{"c":102,"h":102.2,"l":101.99,"n":596,"o":102.085,"t":"2026-07-30T18:15:00Z","v":21218,"vw":102.086702},{"c":102.25,"h":102.39,"l":102.035,"n":704,"o":102.035,"t":"2026-07-30T18:30:00Z","v":28255,"vw":102.168006},{"c":102.25,"h":102.53,"l":101.85,"n":1016,"o":102.25,"t":"2026-07-30T18:45:00Z","v":127312,"vw":102.251844},{"c":102.295,"h":102.4,"l":102.155,"n":764,"o":102.155,"t":"2026-07-30T19:00:00Z","v":29267,"vw":102.303336},{"c":101.81,"h":102.315,"l":101.74,"n":831,"o":102.315,"t":"2026-07-30T19:15:00Z","v":39093,"vw":102.046476},{"c":101.59,"h":101.84,"l":101.55,"n":1355,"o":101.81,"t":"2026-07-30T19:30:00Z","v":86564,"vw":101.690697},{"c":100.84,"h":101.58,"l":100.68,"n":5372,"o":101.58,"t":"2026-07-30T19:45:00Z","v":468401,"vw":101.062869},{"c":101,"h":101,"l":101,"n":40,"o":101,"t":"2026-07-30T20:00:00Z","v":173301,"vw":101},{"c":101,"h":101,"l":101,"n":9,"o":101,"t":"2026-07-31T08:00:00Z","v":214,"vw":101},{"c":101.24,"h":101.26,"l":101.24,"n":13,"o":101.26,"t":"2026-07-31T11:15:00Z","v":319,"vw":101.25},{"c":101.41,"h":101.5,"l":101.41,"n":4,"o":101.5,"t":"2026-07-31T12:45:00Z","v":295,"vw":101.443481},{"c":100.43,"h":101.03,"l":100.09,"n":291,"o":101.03,"t":"2026-07-31T13:30:00Z","v":12051,"vw":100.638356},{"c":99.74,"h":100.5,"l":99.59,"n":444,"o":100.5,"t":"2026-07-31T13:45:00Z","v":18608,"vw":99.925485},{"c":99.13,"h":99.715,"l":98.81,"n":892,"o":99.715,"t":"2026-07-31T14:00:00Z","v":42940,"vw":99.134005},{"c":99.61,"h":99.61,"l":98.82,"n":631,"o":99.115,"t":"2026-07-31T14:15:00Z","v":27630,"vw":99.154108},{"c":99.91,"h":99.93,"l":99.33,"n":548,"o":99.62,"t":"2026-07-31T14:30:00Z","v":20990,"vw":99.551085},{"c":99.9,"h":99.9,"l":99.56,"n":393,"o":99.79,"t":"2026-07-31T14:45:00Z","v":15112,"vw":99.718011},{"c":100.11,"h":100.11,"l":99.88,"n":593,"o":99.97,"t":"2026-07-31T15:00:00Z","v":19289,"vw":99.976665},{"c":100.095,"h":100.27,"l":99.9801,"n":477,"o":100.09,"t":"2026-07-31T15:15:00Z","v":17328,"vw":100.06967},{"c":99.68,"h":100.28,"l":99.65,"n":631,"o":100.095,"t":"2026-07-31T15:30:00Z","v":42092,"vw":99.884377},{"c":100.24,"h":100.27,"l":99.58,"n":658,"o":99.65,"t":"2026-07-31T15:45:00Z","v":48677,"vw":100.036403},{"c":100.09,"h":100.27,"l":99.8,"n":489,"o":100.27,"t":"2026-07-31T16:00:00Z","v":15985,"vw":100.019074},{"c":100.115,"h":100.28,"l":99.8,"n":359,"o":100.06,"t":"2026-07-31T16:15:00Z","v":21357,"vw":100.107553},{"c":99.72,"h":100.18,"l":99.72,"n":620,"o":100.18,"t":"2026-07-31T16:30:00Z","v":53925,"vw":99.993777},{"c":99.855,"h":100.1175,"l":99.72,"n":569,"o":99.72,"t":"2026-07-31T16:45:00Z","v":47286,"vw":100.008948},{"c":99.84,"h":100.045,"l":99.495,"n":465,"o":99.79,"t":"2026-07-31T17:00:00Z","v":18813,"vw":99.809348},{"c":99.98,"h":100.2,"l":99.805,"n":610,"o":99.805,"t":"2026-07-31T17:15:00Z","v":27084,"vw":100.065175},{"c":99.84,"h":100.05,"l":99.81,"n":424,"o":99.89,"t":"2026-07-31T17:30:00Z","v":9884,"vw":99.903003},{"c":100.05,"h":100.2,"l":99.82,"n":669,"o":99.84,"t":"2026-07-31T17:45:00Z","v":31595,"vw":100.01911},{"c":100.24,"h":100.345,"l":100.09,"n":440,"o":100.1,"t":"2026-07-31T18:00:00Z","v":12345,"vw":100.228329},{"c":99.96,"h":100.27,"l":99.86,"n":587,"o":100.245,"t":"2026-07-31T18:15:00Z","v":18234,"vw":100.012196},{"c":100.045,"h":100.09,"l":99.84,"n":835,"o":99.86,"t":"2026-07-31T18:30:00Z","v":43148,"vw":99.997967},{"c":99.965,"h":100.1,"l":99.9,"n":527,"o":100.04,"t":"2026-07-31T18:45:00Z","v":16543,"vw":99.981081},{"c":99.925,"h":100.14,"l":99.82,"n":756,"o":100,"t":"2026-07-31T19:00:00Z","v":42288,"vw":99.995659},{"c":99.97,"h":100.07,"l":99.8344,"n":644,"o":99.91,"t":"2026-07-31T19:15:00Z","v":25272,"vw":99.990381},{"c":100,"h":100.0599,"l":99.8,"n":911,"o":99.95,"t":"2026-07-31T19:30:00Z","v":39096,"vw":99.926138},{"c":99.57,"h":100.36,"l":99.33,"n":2981,"o":100,"t":"2026-07-31T19:45:00Z","v":148673,"vw":99.777048},{"c":99.64,"h":99.64,"l":99.64,"n":43,"o":99.64,"t":"2026-07-31T20:00:00Z","v":174141,"vw":99.64},{"c":98.0001,"h":98.0001,"l":98.0001,"n":2,"o":98.0001,"t":"2026-07-31T21:00:00Z","v":108,"vw":98.0001},{"c":102.74,"h":103.99,"l":101.8,"n":336,"o":102.81,"t":"2026-08-03T11:45:00Z","v":55271,"vw":102.46318},{"c":102.33,"h":102.5529,"l":101.99,"n":553,"o":102.25,"t":"2026-08-03T12:00:00Z","v":284905,"vw":102.346658},{"c":102.5,"h":102.5238,"l":102.33,"n":62,"o":102.4,"t":"2026-08-03T12:15:00Z","v":61431,"vw":102.402145},{"c":102.5,"h":102.52,"l":102.5,"n":40,"o":102.5,"t":"2026-08-03T12:30:00Z","v":18560,"vw":102.500322},{"c":102.8,"h":102.8,"l":102.4,"n":163,"o":102.5,"t":"2026-08-03T12:45:00Z","v":198631,"vw":102.505323},{"c":102.51,"h":102.6,"l":102.4,"n":291,"o":102.6,"t":"2026-08-03T13:00:00Z","v":142407,"vw":102.521612},{"c":102.67,"h":103.4,"l":102.26,"n":897,"o":102.51,"t":"2026-08-03T13:15:00Z","v":243255,"vw":102.526805},{"c":101.98,"h":102.9,"l":101.88,"n":3077,"o":102.655,"t":"2026-08-03T13:30:00Z","v":727739,"vw":102.186247},{"c":101.835,"h":102.2,"l":101.71,"n":3643,"o":101.975,"t":"2026-08-03T13:45:00Z","v":766958,"vw":101.981017},{"c":102.03,"h":102.1,"l":101.83,"n":3562,"o":101.875,"t":"2026-08-03T14:00:00Z","v":621088,"vw":101.929186},{"c":101.93,"h":102.035,"l":101.88,"n":2495,"o":101.99,"t":"2026-08-03T14:15:00Z","v":386358,"vw":101.976768},{"c":101.855,"h":102,"l":101.82,"n":2058,"o":101.94,"t":"2026-08-03T14:30:00Z","v":264994,"vw":101.927324},{"c":102.18,"h":102.3,"l":101.83,"n":2153,"o":101.845,"t":"2026-08-03T14:45:00Z","v":551559,"vw":102.071375},{"c":102.21,"h":102.49,"l":102.03,"n":1781,"o":102.18,"t":"2026-08-03T15:00:00Z","v":226779,"vw":102.183208},{"c":102.165,"h":102.33,"l":102.1,"n":1339,"o":102.26,"t":"2026-08-03T15:15:00Z","v":269850,"vw":102.178682},{"c":102.39,"h":102.47,"l":102.14,"n":1357,"o":102.16,"t":"2026-08-03T15:30:00Z","v":110348,"vw":102.345572},{"c":102.32,"h":102.47,"l":102.29,"n":1182,"o":102.43,"t":"2026-08-03T15:45:00Z","v":99749,"vw":102.393963},{"c":102.15,"h":102.35,"l":102.13,"n":1194,"o":102.35,"t":"2026-08-03T16:00:00Z","v":86461,"vw":102.213384},{"c":102.03,"h":102.24,"l":102,"n":1633,"o":102.165,"t":"2026-08-03T16:15:00Z","v":111350,"vw":102.097712},{"c":101.96,"h":102.05,"l":101.94,"n":1343,"o":102.03,"t":"2026-08-03T16:30:00Z","v":97268,"vw":101.983004},{"c":101.865,"h":102,"l":101.85,"n":1348,"o":101.96,"t":"2026-08-03T16:45:00Z","v":119558,"vw":101.920336},{"c":101.85,"h":101.95,"l":101.83,"n":1149,"o":101.875,"t":"2026-08-03T17:00:00Z","v":61127,"vw":101.906634},{"c":101.79,"h":101.84,"l":101.67,"n":1534,"o":101.82,"t":"2026-08-03T17:15:00Z","v":131466,"vw":101.772982},{"c":101.65,"h":101.8,"l":101.585,"n":1407,"o":101.8,"t":"2026-08-03T17:30:00Z","v":117433,"vw":101.723223},{"c":101.37,"h":101.67,"l":101.325,"n":1362,"o":101.65,"t":"2026-08-03T17:45:00Z","v":137073,"vw":101.520359},{"c":101.15,"h":101.37,"l":101.02,"n":1481,"o":101.36,"t":"2026-08-03T18:00:00Z","v":119572,"vw":101.190663},{"c":101.14,"h":101.26,"l":101.085,"n":1411,"o":101.145,"t":"2026-08-03T18:15:00Z","v":138546,"vw":101.194812},{"c":101.1,"h":101.28,"l":101.04,"n":1474,"o":101.15,"t":"2026-08-03T18:30:00Z","v":240914,"vw":101.134266},{"c":101.25,"h":101.26,"l":101.03,"n":2198,"o":101.11,"t":"2026-08-03T18:45:00Z","v":338559,"vw":101.153145},{"c":101.25,"h":101.34,"l":101.145,"n":1502,"o":101.26,"t":"2026-08-03T19:00:00Z","v":128113,"vw":101.249161},{"c":101.33,"h":101.42,"l":101.25,"n":1632,"o":101.25,"t":"2026-08-03T19:15:00Z","v":108366,"vw":101.339571},{"c":101.26,"h":101.37,"l":101.2,"n":2846,"o":101.34,"t":"2026-08-03T19:30:00Z","v":204197,"vw":101.301252},{"c":101.19,"h":101.33,"l":101.04,"n":7718,"o":101.26,"t":"2026-08-03T19:45:00Z","v":845872,"vw":101.163644},{"c":101.5,"h":101.5,"l":101.19,"n":40,"o":101.19,"t":"2026-08-03T20:00:00Z","v":225276,"vw":101.191299},{"c":101.95,"h":102.18,"l":101.95,"n":17,"o":102.18,"t":"2026-08-04T08:00:00Z","v":1630,"vw":101.989295},{"c":101.22,"h":101.26,"l":101.22,"n":10,"o":101.26,"t":"2026-08-04T11:45:00Z","v":766,"vw":101.227989},{"c":101.28,"h":101.3,"l":101.25,"n":10,"o":101.3,"t":"2026-08-04T12:15:00Z","v":2104,"vw":101.265733},{"c":101.4828,"h":101.4828,"l":101.4828,"n":1,"o":101.4828,"t":"2026-08-04T12:45:00Z","v":100,"vw":101.4828},{"c":101.3,"h":101.3,"l":101.3,"n":19,"o":101.3,"t":"2026-08-04T13:15:00Z","v":242,"vw":101.3},{"c":101.165,"h":101.375,"l":101.03,"n":1794,"o":101.3,"t":"2026-08-04T13:30:00Z","v":285659,"vw":101.166646},{"c":101.195,"h":101.29,"l":101.15,"n":1335,"o":101.165,"t":"2026-08-04T13:45:00Z","v":117414,"vw":101.235251},{"c":101.22,"h":101.26,"l":101.11,"n":1137,"o":101.2,"t":"2026-08-04T14:00:00Z","v":109207,"vw":101.161124},{"c":101.26,"h":101.33,"l":101.18,"n":1062,"o":101.22,"t":"2026-08-04T14:15:00Z","v":84193,"vw":101.261111},{"c":101.155,"h":101.29,"l":101.15,"n":984,"o":101.26,"t":"2026-08-04T14:30:00Z","v":53601,"vw":101.21899},{"c":101.22,"h":101.25,"l":101.15,"n":1007,"o":101.17,"t":"2026-08-04T14:45:00Z","v":74354,"vw":101.194436},{"c":101.175,"h":101.21,"l":101.15,"n":962,"o":101.21,"t":"2026-08-04T15:00:00Z","v":55789,"vw":101.183562},{"c":101.11,"h":101.18,"l":101.06,"n":1257,"o":101.18,"t":"2026-08-04T15:15:00Z","v":86334,"vw":101.108539},{"c":101.08,"h":101.17,"l":101.07,"n":1102,"o":101.085,"t":"2026-08-04T15:30:00Z","v":159149,"vw":101.096806},{"c":101.09,"h":101.12,"l":101.07,"n":924,"o":101.09,"t":"2026-08-04T15:45:00Z","v":44065,"vw":101.079234},{"c":101.05,"h":101.12,"l":101.03,"n":1458,"o":101.095,"t":"2026-08-04T16:00:00Z","v":180446,"vw":101.066261},{"c":101.05,"h":101.08,"l":101.01,"n":1071,"o":101.05,"t":"2026-08-04T16:15:00Z","v":133801,"vw":101.043473},{"c":100.92,"h":101.05,"l":100.85,"n":1106,"o":101.04,"t":"2026-08-04T16:30:00Z","v":119566,"vw":100.93906},{"c":101,"h":101,"l":100.88,"n":1319,"o":100.9,"t":"2026-08-04T16:45:00Z","v":130474,"vw":100.937628},{"c":101.135,"h":101.135,"l":100.96,"n":914,"o":100.96,"t":"2026-08-04T17:00:00Z","v":128459,"vw":101.048012},{"c":101.095,"h":101.155,"l":101.04,"n":898,"o":101.145,"t":"2026-08-04T17:15:00Z","v":75309,"vw":101.056307},{"c":101.2,"h":101.26,"l":101.05,"n":1164,"o":101.095,"t":"2026-08-04T17:30:00Z","v":54139,"vw":101.174881},{"c":101.08,"h":101.26,"l":101.08,"n":941,"o":101.2,"t":"2026-08-04T17:45:00Z","v":351023,"vw":101.158816},{"c":101.07,"h":101.15,"l":101.05,"n":1245,"o":101.08,"t":"2026-08-04T18:00:00Z","v":63947,"vw":101.087895},{"c":101.1,"h":101.16,"l":101.06,"n":1294,"o":101.06,"t":"2026-08-04T18:15:00Z","v":67057,"vw":101.088845},{"c":101.05,"h":101.145,"l":101.05,"n":1480,"o":101.07,"t":"2026-08-04T18:30:00Z","v":129609,"vw":101.081518},{"c":101.04,"h":101.12,"l":101.03,"n":1856,"o":101.05,"t":"2026-08-04T18:45:00Z","v":142801,"vw":101.060138},{"c":101.09,"h":101.15,"l":101.04,"n":1531,"o":101.055,"t":"2026-08-04T19:00:00Z","v":96645,"vw":101.096532},{"c":101.11,"h":101.1425,"l":101.04,"n":1716,"o":101.08,"t":"2026-08-04T19:15:00Z","v":137874,"vw":101.083048},{"c":101.065,"h":101.15,"l":101.04,"n":2453,"o":101.11,"t":"2026-08-04T19:30:00Z","v":211523,"vw":101.07405},{"c":101.12,"h":101.17,"l":101.01,"n":7228,"o":101.065,"t":"2026-08-04T19:45:00Z","v":747993,"vw":101.061196},{"c":101.41,"h":101.42,"l":101.06,"n":111,"o":101.06,"t":"2026-08-04T20:00:00Z","v":616802,"vw":101.110244},{"c":101.39,"h":101.39,"l":101.39,"n":1,"o":101.39,"t":"2026-08-04T20:30:00Z","v":170,"vw":101.39},{"c":101.13,"h":101.32,"l":101.09,"n":967,"o":101.16,"t":"2026-08-05T13:30:00Z","v":71989,"vw":101.186169},{"c":101.1,"h":101.2,"l":101.05,"n":903,"o":101.11,"t":"2026-08-05T13:45:00Z","v":65783,"vw":101.123579},{"c":101.16,"h":101.18,"l":101.1,"n":894,"o":101.13,"t":"2026-08-05T14:00:00Z","v":56301,"vw":101.142531},{"c":101.2,"h":101.22,"l":101.14,"n":1040,"o":101.16,"t":"2026-08-05T14:15:00Z","v":51503,"vw":101.169973},{"c":101.245,"h":101.29,"l":101.16,"n":1309,"o":101.195,"t":"2026-08-05T14:30:00Z","v":77049,"vw":101.221488},{"c":101.205,"h":101.28,"l":101.17,"n":1369,"o":101.245,"t":"2026-08-05T14:45:00Z","v":75118,"vw":101.206475},{"c":101.27,"h":101.35,"l":101.18,"n":707,"o":101.205,"t":"2026-08-05T15:00:00Z","v":39272,"vw":101.259751},{"c":101.34,"h":101.35,"l":101.22,"n":830,"o":101.25,"t":"2026-08-05T15:15:00Z","v":51939,"vw":101.290058},{"c":101.42,"h":101.44,"l":101.33,"n":620,"o":101.33,"t":"2026-08-05T15:30:00Z","v":29084,"vw":101.382315},{"c":101.355,"h":101.43,"l":101.29,"n":779,"o":101.42,"t":"2026-08-05T15:45:00Z","v":48091,"vw":101.357484},{"c":101.24,"h":101.37,"l":101.24,"n":691,"o":101.31,"t":"2026-08-05T16:00:00Z","v":31004,"vw":101.328807},{"c":101.27,"h":101.32,"l":101.24,"n":790,"o":101.24,"t":"2026-08-05T16:15:00Z","v":38746,"vw":101.27508},{"c":101.285,"h":101.3,"l":101.22,"n":848,"o":101.25,"t":"2026-08-05T16:30:00Z","v":27043,"vw":101.262582},{"c":101.315,"h":101.34,"l":101.25,"n":735,"o":101.28,"t":"2026-08-05T16:45:00Z","v":46992,"vw":101.302566},{"c":101.37,"h":101.38,"l":101.29,"n":838,"o":101.32,"t":"2026-08-05T17:00:00Z","v":59550,"vw":101.347728},{"c":101.38,"h":101.4,"l":101.32,"n":628,"o":101.35,"t":"2026-08-05T17:15:00Z","v":27195,"vw":101.365793},{"c":101.37,"h":101.45,"l":101.36,"n":803,"o":101.38,"t":"2026-08-05T17:30:00Z","v":35234,"vw":101.398548},{"c":101.375,"h":101.43,"l":101.28,"n":907,"o":101.37,"t":"2026-08-05T17:45:00Z","v":59380,"vw":101.365408},{"c":101.415,"h":101.42,"l":101.37,"n":627,"o":101.4,"t":"2026-08-05T18:00:00Z","v":24257,"vw":101.40349},{"c":101.405,"h":101.48,"l":101.38,"n":804,"o":101.43,"t":"2026-08-05T18:15:00Z","v":73274,"vw":101.424345},{"c":101.47,"h":101.5,"l":101.38,"n":1224,"o":101.42,"t":"2026-08-05T18:30:00Z","v":82898,"vw":101.423739},{"c":101.38,"h":101.5,"l":101.36,"n":810,"o":101.5,"t":"2026-08-05T18:45:00Z","v":34810,"vw":101.446749},{"c":101.515,"h":101.52,"l":101.36,"n":1027,"o":101.375,"t":"2026-08-05T19:00:00Z","v":71524,"vw":101.452566},{"c":101.45,"h":101.535,"l":101.43,"n":920,"o":101.515,"t":"2026-08-05T19:15:00Z","v":49661,"vw":101.486866},{"c":101.46,"h":101.49,"l":101.39,"n":1220,"o":101.45,"t":"2026-08-05T19:30:00Z","v":64885,"vw":101.440476},{"c":101.44,"h":101.67,"l":101.405,"n":4150,"o":101.46,"t":"2026-08-05T19:45:00Z","v":319770,"vw":101.512297},{"c":101.5,"h":101.5,"l":101.5,"n":18,"o":101.5,"t":"2026-08-05T20:00:00Z","v":399932,"vw":101.5},{"c":101.7,"h":102.0545,"l":101.51,"n":629,"o":101.52,"t":"2026-08-06T13:30:00Z","v":49723,"vw":101.8624},{"c":101.51,"h":101.7,"l":101.36,"n":865,"o":101.66,"t":"2026-08-06T13:45:00Z","v":54483,"vw":101.48038},{"c":101.85,"h":101.85,"l":101.47,"n":602,"o":101.53,"t":"2026-08-06T14:00:00Z","v":36796,"vw":101.646354},{"c":101.83,"h":101.95,"l":101.75,"n":750,"o":101.86,"t":"2026-08-06T14:15:00Z","v":50268,"vw":101.856794},{"c":101.615,"h":101.84,"l":101.54,"n":886,"o":101.825,"t":"2026-08-06T14:30:00Z","v":63403,"vw":101.677614},{"c":101.49,"h":101.59,"l":101.49,"n":536,"o":101.59,"t":"2026-08-06T14:45:00Z","v":37703,"vw":101.530655},{"c":101.32,"h":101.5,"l":101.3,"n":666,"o":101.48,"t":"2026-08-06T15:00:00Z","v":36240,"vw":101.400981},{"c":101.38,"h":101.38,"l":101.24,"n":726,"o":101.31,"t":"2026-08-06T15:15:00Z","v":50781,"vw":101.321994},{"c":101.375,"h":101.44,"l":101.34,"n":555,"o":101.38,"t":"2026-08-06T15:30:00Z","v":42221,"vw":101.389474},{"c":101.135,"h":101.375,"l":101.12,"n":991,"o":101.375,"t":"2026-08-06T15:45:00Z","v":97416,"vw":101.232345},{"c":101.22,"h":101.28,"l":101.105,"n":813,"o":101.12,"t":"2026-08-06T16:00:00Z","v":72595,"vw":101.192399},{"c":101.24,"h":101.28,"l":101.16,"n":775,"o":101.2,"t":"2026-08-06T16:15:00Z","v":99395,"vw":101.218256},{"c":101.14,"h":101.265,"l":101.14,"n":648,"o":101.265,"t":"2026-08-06T16:30:00Z","v":27914,"vw":101.22084},{"c":101.17,"h":101.19,"l":101.13,"n":761,"o":101.14,"t":"2026-08-06T16:45:00Z","v":42272,"vw":101.157458},{"c":101.11,"h":101.25,"l":101.06,"n":969,"o":101.16,"t":"2026-08-06T17:00:00Z","v":71647,"vw":101.167589},{"c":101.23,"h":101.265,"l":101.1,"n":770,"o":101.13,"t":"2026-08-06T17:15:00Z","v":49635,"vw":101.205514},{"c":101.05,"h":101.225,"l":101.05,"n":1042,"o":101.225,"t":"2026-08-06T17:30:00Z","v":74928,"vw":101.107094},{"c":101.05,"h":101.11,"l":101.03,"n":1121,"o":101.05,"t":"2026-08-06T17:45:00Z","v":84139,"vw":101.069702},{"c":100.98,"h":101.06,"l":100.97,"n":1347,"o":101.05,"t":"2026-08-06T18:00:00Z","v":126030,"vw":101.033442},{"c":101.01,"h":101.1,"l":100.99,"n":832,"o":101.015,"t":"2026-08-06T18:15:00Z","v":77460,"vw":101.038955},{"c":101.07,"h":101.07,"l":100.99,"n":796,"o":101.0173,"t":"2026-08-06T18:30:00Z","v":211825,"vw":101.033044},{"c":101.05,"h":101.11,"l":101.02,"n":674,"o":101.08,"t":"2026-08-06T18:45:00Z","v":36154,"vw":101.061635},{"c":101.05,"h":101.08,"l":101,"n":1145,"o":101.05,"t":"2026-08-06T19:00:00Z","v":117674,"vw":101.04438},{"c":101.045,"h":101.08,"l":101.01,"n":1129,"o":101.05,"t":"2026-08-06T19:15:00Z","v":111534,"vw":101.044627},{"c":101.06,"h":101.07,"l":101.02,"n":1093,"o":101.045,"t":"2026-08-06T19:30:00Z","v":74898,"vw":101.049479},{"c":101.08,"h":101.1,"l":101,"n":3423,"o":101.06,"t":"2026-08-06T19:45:00Z","v":265845,"vw":101.048766},{"c":101.25,"h":101.25,"l":101.07,"n":21,"o":101.07,"t":"2026-08-06T20:00:00Z","v":887461,"vw":101.070903},{"c":101.1,"h":101.1,"l":101.1,"n":14,"o":101.1,"t":"2026-08-07T13:15:00Z","v":381,"vw":101.1},{"c":100.82,"h":101.275,"l":100.81,"n":777,"o":101.05,"t":"2026-08-07T13:30:00Z","v":61122,"vw":101.005091},{"c":101,"h":101.05,"l":100.73,"n":1161,"o":100.82,"t":"2026-08-07T13:45:00Z","v":81302,"vw":100.930109},{"c":101.12,"h":101.19,"l":100.91,"n":758,"o":101.01,"t":"2026-08-07T14:00:00Z","v":53453,"vw":101.047345},{"c":101.1,"h":101.17,"l":101.04,"n":622,"o":101.12,"t":"2026-08-07T14:15:00Z","v":41372,"vw":101.083311},{"c":101.13,"h":101.14,"l":101.02,"n":509,"o":101.06,"t":"2026-08-07T14:30:00Z","v":38460,"vw":101.069172},{"c":101.09,"h":101.14,"l":101.09,"n":470,"o":101.13,"t":"2026-08-07T14:45:00Z","v":19934,"vw":101.106588},{"c":101.05,"h":101.11,"l":101.04,"n":600,"o":101.08,"t":"2026-08-07T15:00:00Z","v":23742,"vw":101.070208},{"c":101.11,"h":101.13,"l":101.05,"n":598,"o":101.05,"t":"2026-08-07T15:15:00Z","v":23527,"vw":101.093765},{"c":101.05,"h":101.13,"l":101.05,"n":502,"o":101.11,"t":"2026-08-07T15:30:00Z","v":27070,"vw":101.067017},{"c":101.01,"h":101.09,"l":101,"n":682,"o":101.06,"t":"2026-08-07T15:45:00Z","v":40021,"vw":101.048882},{"c":101.03,"h":101.04,"l":100.94,"n":665,"o":101,"t":"2026-08-07T16:00:00Z","v":38162,"vw":101.001026},{"c":101.005,"h":101.05,"l":101,"n":627,"o":101.04,"t":"2026-08-07T16:15:00Z","v":34938,"vw":101.021115},{"c":101.075,"h":101.08,"l":101.01,"n":664,"o":101.01,"t":"2026-08-07T16:30:00Z","v":31205,"vw":101.041854},{"c":101.04,"h":101.08,"l":101.02,"n":479,"o":101.07,"t":"2026-08-07T16:45:00Z","v":21424,"vw":101.056254},{"c":101.08,"h":101.08,"l":101.04,"n":463,"o":101.04,"t":"2026-08-07T17:00:00Z","v":18588,"vw":101.060727},{"c":101.065,"h":101.1,"l":101.06,"n":512,"o":101.08,"t":"2026-08-07T17:15:00Z","v":21165,"vw":101.074764},{"c":101.01,"h":101.075,"l":101,"n":703,"o":101.06,"t":"2026-08-07T17:30:00Z","v":34780,"vw":101.026273},{"c":101.03,"h":101.04,"l":101,"n":688,"o":101,"t":"2026-08-07T17:45:00Z","v":75765,"vw":101.023796},{"c":100.98,"h":101.04,"l":100.98,"n":971,"o":101.02,"t":"2026-08-07T18:00:00Z","v":88765,"vw":101.003952},{"c":101.03,"h":101.04,"l":100.99,"n":749,"o":101.01,"t":"2026-08-07T18:15:00Z","v":120890,"vw":101.002314},{"c":101.03,"h":101.04,"l":101.02,"n":601,"o":101.03,"t":"2026-08-07T18:30:00Z","v":38082,"vw":101.026932},{"c":101.05,"h":101.06,"l":101.02,"n":672,"o":101.03,"t":"2026-08-07T18:45:00Z","v":51298,"vw":101.034698},{"c":101.08,"h":101.12,"l":101.04,"n":787,"o":101.055,"t":"2026-08-07T19:00:00Z","v":54529,"vw":101.080342},{"c":101.07,"h":101.095,"l":101.03,"n":791,"o":101.095,"t":"2026-08-07T19:15:00Z","v":52331,"vw":101.068341},{"c":101.015,"h":101.08,"l":100.94,"n":1192,"o":101.06,"t":"2026-08-07T19:30:00Z","v":80950,"vw":101.006695},{"c":100.97,"h":101.05,"l":100.85,"n":2877,"o":101.03,"t":"2026-08-07T19:45:00Z","v":400740,"vw":100.933962},{"c":100.5,"h":100.95,"l":100.5,"n":47,"o":100.95,"t":"2026-08-07T20:00:00Z","v":471248,"vw":100.947949},{"c":100.9,"h":100.95,"l":100.9,"n":15,"o":100.95,"t":"2026-08-10T13:15:00Z","v":1300,"vw":100.911057},{"c":100.835,"h":100.95,"l":100.8,"n":772,"o":100.85,"t":"2026-08-10T13:30:00Z","v":61308,"vw":100.857283},{"c":100.8991,"h":100.99,"l":100.8,"n":1133,"o":100.86,"t":"2026-08-10T13:45:00Z","v":173930,"vw":100.861106},{"c":100.97,"h":100.995,"l":100.86,"n":758,"o":100.9,"t":"2026-08-10T14:00:00Z","v":38697,"vw":100.942684},{"c":100.95,"h":100.99,"l":100.91,"n":546,"o":100.95,"t":"2026-08-10T14:15:00Z","v":27855,"vw":100.95577},{"c":100.94,"h":100.99,"l":100.89,"n":736,"o":100.945,"t":"2026-08-10T14:30:00Z","v":81837,"vw":100.921881},{"c":100.91,"h":100.98,"l":100.9,"n":588,"o":100.94,"t":"2026-08-10T14:45:00Z","v":41826,"vw":100.942143},{"c":100.885,"h":100.93,"l":100.87,"n":619,"o":100.915,"t":"2026-08-10T15:00:00Z","v":33138,"vw":100.906226},{"c":100.92,"h":100.935,"l":100.88,"n":506,"o":100.89,"t":"2026-08-10T15:15:00Z","v":21402,"vw":100.920455},{"c":100.9,"h":100.94,"l":100.87,"n":497,"o":100.91,"t":"2026-08-10T15:30:00Z","v":28821,"vw":100.900875},{"c":100.885,"h":100.9,"l":100.87,"n":485,"o":100.89,"t":"2026-08-10T15:45:00Z","v":22278,"vw":100.889858},{"c":100.845,"h":100.91,"l":100.82,"n":593,"o":100.87,"t":"2026-08-10T16:00:00Z","v":53018,"vw":100.859666},{"c":100.91,"h":100.91,"l":100.83,"n":555,"o":100.84,"t":"2026-08-10T16:15:00Z","v":28442,"vw":100.856046},{"c":100.87,"h":100.93,"l":100.84,"n":591,"o":100.905,"t":"2026-08-10T16:30:00Z","v":24740,"vw":100.898333},{"c":100.94,"h":100.94,"l":100.87,"n":578,"o":100.885,"t":"2026-08-10T16:45:00Z","v":31039,"vw":100.915625},{"c":100.89,"h":100.95,"l":100.88,"n":559,"o":100.94,"t":"2026-08-10T17:00:00Z","v":61205,"vw":100.904086},{"c":100.87,"h":100.91,"l":100.86,"n":520,"o":100.89,"t":"2026-08-10T17:15:00Z","v":28383,"vw":100.888569},{"c":100.92,"h":100.95,"l":100.87,"n":587,"o":100.87,"t":"2026-08-10T17:30:00Z","v":45959,"vw":100.898674},{"c":100.98,"h":100.98,"l":100.92,"n":431,"o":100.92,"t":"2026-08-10T17:45:00Z","v":21741,"vw":100.945417},{"c":100.98,"h":100.98,"l":100.95,"n":456,"o":100.97,"t":"2026-08-10T18:00:00Z","v":20909,"vw":100.974612},{"c":100.89,"h":100.99,"l":100.89,"n":615,"o":100.98,"t":"2026-08-10T18:15:00Z","v":27963,"vw":100.941947},{"c":100.94,"h":100.95,"l":100.885,"n":533,"o":100.895,"t":"2026-08-10T18:30:00Z","v":19450,"vw":100.917651},{"c":100.97,"h":100.97,"l":100.95,"n":526,"o":100.95,"t":"2026-08-10T18:45:00Z","v":18650,"vw":100.964028},{"c":100.91,"h":100.97,"l":100.9,"n":760,"o":100.965,"t":"2026-08-10T19:00:00Z","v":36183,"vw":100.950299},{"c":100.915,"h":100.96,"l":100.9,"n":784,"o":100.9,"t":"2026-08-10T19:15:00Z","v":61601,"vw":100.919278},{"c":100.84,"h":100.93,"l":100.84,"n":1069,"o":100.92,"t":"2026-08-10T19:30:00Z","v":71397,"vw":100.900904},{"c":100.97,"h":101,"l":100.855,"n":2689,"o":100.86,"t":"2026-08-10T19:45:00Z","v":160243,"vw":100.941866},{"c":100.51,"h":100.98,"l":100.51,"n":14,"o":100.98,"t":"2026-08-10T20:00:00Z","v":156539,"vw":100.979374},{"c":100.96,"h":101,"l":100.85,"n":781,"o":100.91,"t":"2026-08-11T13:30:00Z","v":507448,"vw":100.947819},{"c":101.01,"h":101.035,"l":100.94,"n":1016,"o":100.97,"t":"2026-08-11T13:45:00Z","v":173492,"vw":100.982259},{"c":101.01,"h":101.07,"l":100.98,"n":1139,"o":101.02,"t":"2026-08-11T14:00:00Z","v":123059,"vw":101.010236},{"c":101.005,"h":101.03,"l":100.95,"n":922,"o":101.025,"t":"2026-08-11T14:15:00Z","v":105706,"vw":100.977555},{"c":100.91,"h":101.01,"l":100.91,"n":781,"o":101.005,"t":"2026-08-11T14:30:00Z","v":84424,"vw":100.94951},{"c":100.93,"h":100.96,"l":100.92,"n":887,"o":100.92,"t":"2026-08-11T14:45:00Z","v":45096,"vw":100.941449},{"c":100.9,"h":100.95,"l":100.9,"n":679,"o":100.935,"t":"2026-08-11T15:00:00Z","v":44135,"vw":100.908024},{"c":100.91,"h":100.93,"l":100.89,"n":861,"o":100.915,"t":"2026-08-11T15:15:00Z","v":65462,"vw":100.902238},{"c":100.92,"h":100.92,"l":100.89,"n":733,"o":100.915,"t":"2026-08-11T15:30:00Z","v":29958,"vw":100.907824},{"c":100.96,"h":100.99,"l":100.92,"n":659,"o":100.92,"t":"2026-08-11T15:45:00Z","v":38831,"vw":100.95463},{"c":100.965,"h":100.98,"l":100.95,"n":615,"o":100.975,"t":"2026-08-11T16:00:00Z","v":28928,"vw":100.962619},{"c":100.905,"h":100.99,"l":100.89,"n":858,"o":100.965,"t":"2026-08-11T16:15:00Z","v":48097,"vw":100.942425},{"c":100.94,"h":100.955,"l":100.9,"n":623,"o":100.905,"t":"2026-08-11T16:30:00Z","v":28961,"vw":100.922372},{"c":100.93,"h":100.95,"l":100.93,"n":608,"o":100.95,"t":"2026-08-11T16:45:00Z","v":26006,"vw":100.94022},{"c":100.91,"h":100.935,"l":100.91,"n":724,"o":100.935,"t":"2026-08-11T17:00:00Z","v":35375,"vw":100.916527},{"c":100.9,"h":100.92,"l":100.89,"n":724,"o":100.91,"t":"2026-08-11T17:15:00Z","v":44206,"vw":100.904281},{"c":100.875,"h":100.91,"l":100.86,"n":877,"o":100.91,"t":"2026-08-11T17:30:00Z","v":55937,"vw":100.877317},{"c":100.875,"h":100.88,"l":100.86,"n":970,"o":100.875,"t":"2026-08-11T17:45:00Z","v":121807,"vw":100.867623},{"c":100.855,"h":100.88,"l":100.83,"n":1010,"o":100.87,"t":"2026-08-11T18:00:00Z","v":77104,"vw":100.855777},{"c":100.835,"h":100.86,"l":100.82,"n":949,"o":100.855,"t":"2026-08-11T18:15:00Z","v":75596,"vw":100.840435},{"c":100.81,"h":100.84,"l":100.8,"n":814,"o":100.835,"t":"2026-08-11T18:30:00Z","v":63814,"vw":100.822315},{"c":100.72,"h":100.82,"l":100.62,"n":948,"o":100.81,"t":"2026-08-11T18:45:00Z","v":59360,"vw":100.715688},{"c":100.64,"h":100.74,"l":100.64,"n":987,"o":100.72,"t":"2026-08-11T19:00:00Z","v":52020,"vw":100.674744},{"c":100.69,"h":100.71,"l":100.61,"n":1032,"o":100.64,"t":"2026-08-11T19:15:00Z","v":69743,"vw":100.676365},{"c":100.65,"h":100.72,"l":100.6,"n":1502,"o":100.69,"t":"2026-08-11T19:30:00Z","v":155385,"vw":100.654039},{"c":100.65,"h":100.76,"l":100.585,"n":4372,"o":100.645,"t":"2026-08-11T19:45:00Z","v":520789,"vw":100.634562},{"c":100.68,"h":100.68,"l":100.68,"n":14,"o":100.68,"t":"2026-08-11T20:00:00Z","v":1128652,"vw":100.68},{"c":100.935,"h":100.95,"l":100.7,"n":371,"o":100.76,"t":"2026-08-12T13:30:00Z","v":48451,"vw":100.753745},{"c":100.89,"h":100.95,"l":100.79,"n":633,"o":100.935,"t":"2026-08-12T13:45:00Z","v":30180,"vw":100.870318},{"c":100.82,"h":100.9,"l":100.79,"n":457,"o":100.81,"t":"2026-08-12T14:00:00Z","v":20586,"vw":100.830161},{"c":100.825,"h":100.84,"l":100.75,"n":630,"o":100.79,"t":"2026-08-12T14:15:00Z","v":65211,"vw":100.783386},{"c":100.82,"h":100.91,"l":100.78,"n":512,"o":100.85,"t":"2026-08-12T14:30:00Z","v":25517,"vw":100.853091},{"c":100.725,"h":100.84,"l":100.68,"n":713,"o":100.83,"t":"2026-08-12T14:45:00Z","v":110247,"vw":100.749584},{"c":100.625,"h":100.78,"l":100.61,"n":700,"o":100.73,"t":"2026-08-12T15:00:00Z","v":47263,"vw":100.67875},{"c":100.665,"h":100.69,"l":100.6,"n":650,"o":100.625,"t":"2026-08-12T15:15:00Z","v":39575,"vw":100.637307},{"c":100.715,"h":100.72,"l":100.65,"n":599,"o":100.655,"t":"2026-08-12T15:30:00Z","v":39297,"vw":100.682686},{"c":100.82,"h":100.83,"l":100.72,"n":644,"o":100.72,"t":"2026-08-12T15:45:00Z","v":22494,"vw":100.77532},{"c":100.795,"h":100.85,"l":100.78,"n":545,"o":100.82,"t":"2026-08-12T16:00:00Z","v":20299,"vw":100.824187},{"c":100.795,"h":100.815,"l":100.79,"n":326,"o":100.8,"t":"2026-08-12T16:15:00Z","v":12827,"vw":100.80282},{"c":100.83,"h":100.85,"l":100.7826,"n":316,"o":100.79,"t":"2026-08-12T16:30:00Z","v":11361,"vw":100.812954},{"c":100.865,"h":100.865,"l":100.76,"n":386,"o":100.82,"t":"2026-08-12T16:45:00Z","v":23103,"vw":100.793764},{"c":100.94,"h":100.955,"l":100.8611,"n":418,"o":100.8611,"t":"2026-08-12T17:00:00Z","v":16337,"vw":100.914451},{"c":100.92,"h":100.94,"l":100.92,"n":311,"o":100.93,"t":"2026-08-12T17:15:00Z","v":11177,"vw":100.926354},{"c":100.91,"h":100.93,"l":100.9,"n":366,"o":100.92,"t":"2026-08-12T17:30:00Z","v":11762,"vw":100.91533},{"c":100.91,"h":100.92,"l":100.875,"n":417,"o":100.92,"t":"2026-08-12T17:45:00Z","v":16414,"vw":100.90608},{"c":100.895,"h":100.905,"l":100.88,"n":407,"o":100.905,"t":"2026-08-12T18:00:00Z","v":15794,"vw":100.896657},{"c":100.89,"h":100.9242,"l":100.88,"n":445,"o":100.895,"t":"2026-08-12T18:15:00Z","v":18422,"vw":100.897611},{"c":100.875,"h":100.89,"l":100.86,"n":448,"o":100.89,"t":"2026-08-12T18:30:00Z","v":50559,"vw":100.874871},{"c":100.78,"h":100.88,"l":100.78,"n":466,"o":100.86,"t":"2026-08-12T18:45:00Z","v":17726,"vw":100.840547},{"c":100.76,"h":100.83,"l":100.73,"n":598,"o":100.795,"t":"2026-08-12T19:00:00Z","v":31409,"vw":100.779545},{"c":100.7601,"h":100.81,"l":100.745,"n":710,"o":100.76,"t":"2026-08-12T19:15:00Z","v":27616,"vw":100.777307},{"c":100.7,"h":100.805,"l":100.7,"n":1473,"o":100.78,"t":"2026-08-12T19:30:00Z","v":101040,"vw":100.738708},{"c":100.71,"h":100.84,"l":100.65,"n":3583,"o":100.7,"t":"2026-08-12T19:45:00Z","v":229506,"vw":100.739292},{"c":100.73,"h":100.73,"l":100.73,"n":23,"o":100.73,"t":"2026-08-12T20:00:00Z","v":239981,"vw":100.73},{"c":101.7978,"h":101.7978,"l":101.7978,"n":1,"o":101.7978,"t":"2026-08-12T20:30:00Z","v":500,"vw":101.7978},{"c":100.5725,"h":100.5725,"l":100.5725,"n":1,"o":100.5725,"t":"2026-08-12T23:15:00Z","v":100,"vw":100.5725},{"c":100.55,"h":100.55,"l":100.55,"n":1,"o":100.55,"t":"2026-08-12T23:45:00Z","v":100,"vw":100.55},{"c":100.81,"h":100.91,"l":100.65,"n":360,"o":100.77,"t":"2026-08-13T13:30:00Z","v":21793,"vw":100.78956},{"c":100.885,"h":100.95,"l":100.8,"n":489,"o":100.88,"t":"2026-08-13T13:45:00Z","v":26662,"vw":100.899969},{"c":100.92,"h":100.95,"l":100.86,"n":473,"o":100.86,"t":"2026-08-13T14:00:00Z","v":33213,"vw":100.910881},{"c":100.95,"h":100.98,"l":100.9,"n":268,"o":100.94,"t":"2026-08-13T14:15:00Z","v":14287,"vw":100.937638},{"c":100.8701,"h":100.96,"l":100.8701,"n":284,"o":100.93,"t":"2026-08-13T14:30:00Z","v":12890,"vw":100.93301},{"c":100.905,"h":100.91,"l":100.86,"n":199,"o":100.885,"t":"2026-08-13T14:45:00Z","v":7677,"vw":100.890505},{"c":100.865,"h":100.92,"l":100.84,"n":250,"o":100.905,"t":"2026-08-13T15:00:00Z","v":14186,"vw":100.877568},{"c":100.92,"h":100.94,"l":100.87,"n":271,"o":100.88,"t":"2026-08-13T15:15:00Z","v":13863,"vw":100.906355},{"c":100.96,"h":100.965,"l":100.92,"n":379,"o":100.93,"t":"2026-08-13T15:30:00Z","v":23365,"vw":100.939067},{"c":100.955,"h":100.97,"l":100.92,"n":319,"o":100.95,"t":"2026-08-13T15:45:00Z","v":9665,"vw":100.94855},{"c":100.955,"h":100.97,"l":100.95,"n":219,"o":100.96,"t":"2026-08-13T16:00:00Z","v":9839,"vw":100.958649},{"c":100.95,"h":100.96,"l":100.94,"n":260,"o":100.94,"t":"2026-08-13T16:15:00Z","v":15554,"vw":100.947818},{"c":100.85,"h":100.955,"l":100.84,"n":335,"o":100.95,"t":"2026-08-13T16:30:00Z","v":19069,"vw":100.90144},{"c":100.88,"h":100.91,"l":100.88,"n":130,"o":100.88,"t":"2026-08-13T16:45:00Z","v":5566,"vw":100.887415},{"c":100.93,"h":100.93,"l":100.87,"n":199,"o":100.9,"t":"2026-08-13T17:00:00Z","v":7054,"vw":100.902259},{"c":100.93,"h":100.935,"l":100.91,"n":148,"o":100.93,"t":"2026-08-13T17:15:00Z","v":4875,"vw":100.926581},{"c":100.91,"h":100.94,"l":100.89,"n":224,"o":100.925,"t":"2026-08-13T17:30:00Z","v":9003,"vw":100.91495},{"c":100.88,"h":100.895,"l":100.87,"n":110,"o":100.895,"t":"2026-08-13T17:45:00Z","v":4608,"vw":100.883661},{"c":100.89,"h":100.9,"l":100.87,"n":253,"o":100.88,"t":"2026-08-13T18:00:00Z","v":7499,"vw":100.881882},{"c":100.9,"h":100.9,"l":100.86,"n":200,"o":100.8701,"t":"2026-08-13T18:15:00Z","v":5909,"vw":100.879332},{"c":100.865,"h":100.95,"l":100.865,"n":419,"o":100.9,"t":"2026-08-13T18:30:00Z","v":14180,"vw":100.901157},{"c":100.8,"h":100.85,"l":100.8,"n":297,"o":100.85,"t":"2026-08-13T18:45:00Z","v":9124,"vw":100.821964},{"c":100.8,"h":100.84,"l":100.79,"n":398,"o":100.82,"t":"2026-08-13T19:00:00Z","v":14219,"vw":100.813831},{"c":100.83,"h":100.86,"l":100.81,"n":431,"o":100.81,"t":"2026-08-13T19:15:00Z","v":14773,"vw":100.828266},{"c":100.81,"h":100.85,"l":100.77,"n":743,"o":100.82,"t":"2026-08-13T19:30:00Z","v":28471,"vw":100.806707},{"c":100.93,"h":100.96,"l":100.81,"n":2533,"o":100.81,"t":"2026-08-13T19:45:00Z","v":165014,"vw":100.898803},{"c":100.96,"h":100.96,"l":100.94,"n":35,"o":100.94,"t":"2026-08-13T20:00:00Z","v":200555,"vw":100.940011},{"c":101,"h":101,"l":101,"n":1,"o":101,"t":"2026-08-13T21:15:00Z","v":100,"vw":101},{"c":100.95,"h":101.075,"l":100.85,"n":495,"o":100.95,"t":"2026-08-14T13:30:00Z","v":30115,"vw":100.942132},{"c":100.94,"h":100.96,"l":100.91,"n":399,"o":100.94,"t":"2026-08-14T13:45:00Z","v":13980,"vw":100.934354},{"c":100.95,"h":100.95,"l":100.92,"n":270,"o":100.94,"t":"2026-08-14T14:00:00Z","v":12767,"vw":100.944047},{"c":100.94,"h":100.96,"l":100.92,"n":500,"o":100.95,"t":"2026-08-14T14:15:00Z","v":51009,"vw":100.933387},{"c":100.91,"h":100.94,"l":100.91,"n":248,"o":100.93,"t":"2026-08-14T14:30:00Z","v":15528,"vw":100.92291},{"c":100.9,"h":100.92,"l":100.88,"n":241,"o":100.9,"t":"2026-08-14T14:45:00Z","v":8284,"vw":100.893439},{"c":100.88,"h":100.91,"l":100.86,"n":400,"o":100.88,"t":"2026-08-14T15:00:00Z","v":17534,"vw":100.872693},{"c":100.91,"h":100.92,"l":100.86,"n":280,"o":100.87,"t":"2026-08-14T15:15:00Z","v":10901,"vw":100.8761},{"c":100.92,"h":100.95,"l":100.88,"n":338,"o":100.885,"t":"2026-08-14T15:30:00Z","v":30920,"vw":100.919107},{"c":100.925,"h":100.94,"l":100.87,"n":330,"o":100.92,"t":"2026-08-14T15:45:00Z","v":46344,"vw":100.90043},{"c":100.93,"h":100.94,"l":100.91,"n":274,"o":100.925,"t":"2026-08-14T16:00:00Z","v":9290,"vw":100.927328},{"c":100.92,"h":100.945,"l":100.9,"n":373,"o":100.94,"t":"2026-08-14T16:15:00Z","v":11961,"vw":100.930077},{"c":100.94,"h":100.95,"l":100.9101,"n":212,"o":100.92,"t":"2026-08-14T16:30:00Z","v":19525,"vw":100.936321},{"c":100.92,"h":100.95,"l":100.9,"n":276,"o":100.94,"t":"2026-08-14T16:45:00Z","v":22138,"vw":100.940036},{"c":100.91,"h":100.95,"l":100.91,"n":306,"o":100.92,"t":"2026-08-14T17:00:00Z","v":11368,"vw":100.929514},{"c":101,"h":101.04,"l":100.87,"n":493,"o":100.9,"t":"2026-08-14T17:15:00Z","v":41662,"vw":100.940045},{"c":100.98,"h":101.01,"l":100.9701,"n":191,"o":100.98,"t":"2026-08-14T17:30:00Z","v":4948,"vw":100.989244},{"c":101.02,"h":101.03,"l":100.97,"n":278,"o":100.97,"t":"2026-08-14T17:45:00Z","v":8924,"vw":101.000043},{"c":100.99,"h":101.02,"l":100.97,"n":261,"o":101.005,"t":"2026-08-14T18:00:00Z","v":5795,"vw":100.989663},{"c":100.94,"h":101,"l":100.94,"n":216,"o":100.98,"t":"2026-08-14T18:15:00Z","v":10520,"vw":100.974123},{"c":100.92,"h":100.97,"l":100.92,"n":183,"o":100.935,"t":"2026-08-14T18:30:00Z","v":6229,"vw":100.942195},{"c":100.95,"h":100.96,"l":100.92,"n":202,"o":100.93,"t":"2026-08-14T18:45:00Z","v":6764,"vw":100.942615},{"c":100.94,"h":100.97,"l":100.93,"n":244,"o":100.97,"t":"2026-08-14T19:00:00Z","v":8439,"vw":100.944314},{"c":100.92,"h":100.95,"l":100.91,"n":400,"o":100.93,"t":"2026-08-14T19:15:00Z","v":13091,"vw":100.929176},{"c":100.92,"h":100.95,"l":100.9,"n":577,"o":100.91,"t":"2026-08-14T19:30:00Z","v":194889,"vw":100.929742},{"c":100.93,"h":101.1,"l":100.89,"n":3210,"o":100.91,"t":"2026-08-14T19:45:00Z","v":309272,"vw":100.996923},{"c":100.95,"h":100.95,"l":100.95,"n":25,"o":100.95,"t":"2026-08-14T20:00:00Z","v":328120,"vw":100.95},{"c":100.95,"h":100.95,"l":100.95,"n":4,"o":100.95,"t":"2026-08-17T08:00:00Z","v":140,"vw":100.95},{"c":100.8597,"h":100.8597,"l":100.84,"n":5,"o":100.84,"t":"2026-08-17T13:00:00Z","v":659,"vw":100.84985},{"c":100.9,"h":100.9,"l":100.9,"n":4,"o":100.9,"t":"2026-08-17T13:15:00Z","v":784,"vw":100.9},{"c":100.945,"h":100.98,"l":100.82,"n":332,"o":100.98,"t":"2026-08-17T13:30:00Z","v":33497,"vw":100.898393},{"c":100.925,"h":101,"l":100.91,"n":324,"o":100.94,"t":"2026-08-17T13:45:00Z","v":33844,"vw":100.952025},{"c":100.95,"h":100.965,"l":100.91,"n":345,"o":100.9101,"t":"2026-08-17T14:00:00Z","v":14997,"vw":100.941928},{"c":100.88,"h":100.95,"l":100.87,"n":662,"o":100.95,"t":"2026-08-17T14:15:00Z","v":34485,"vw":100.914314},{"c":100.86,"h":100.89,"l":100.86,"n":172,"o":100.89,"t":"2026-08-17T14:30:00Z","v":4850,"vw":100.869741},{"c":100.865,"h":100.9,"l":100.85,"n":394,"o":100.8601,"t":"2026-08-17T14:45:00Z","v":17011,"vw":100.869772},{"c":100.81,"h":100.89,"l":100.81,"n":234,"o":100.85,"t":"2026-08-17T15:00:00Z","v":7954,"vw":100.851985},{"c":100.85,"h":100.85,"l":100.8,"n":319,"o":100.815,"t":"2026-08-17T15:15:00Z","v":8726,"vw":100.816439},{"c":100.81,"h":100.84,"l":100.79,"n":276,"o":100.84,"t":"2026-08-17T15:30:00Z","v":11366,"vw":100.80758},{"c":100.805,"h":100.81,"l":100.76,"n":325,"o":100.79,"t":"2026-08-17T15:45:00Z","v":12464,"vw":100.781158},{"c":100.82,"h":100.85,"l":100.7904,"n":228,"o":100.81,"t":"2026-08-17T16:00:00Z","v":6636,"vw":100.830126},{"c":100.8,"h":100.82,"l":100.71,"n":518,"o":100.82,"t":"2026-08-17T16:15:00Z","v":38815,"vw":100.765121},{"c":100.77,"h":100.8,"l":100.74,"n":372,"o":100.78,"t":"2026-08-17T16:30:00Z","v":15744,"vw":100.763316},{"c":100.75,"h":100.79,"l":100.74,"n":269,"o":100.77,"t":"2026-08-17T16:45:00Z","v":7321,"vw":100.76492},{"c":100.7,"h":100.76,"l":100.7,"n":310,"o":100.75,"t":"2026-08-17T17:00:00Z","v":12320,"vw":100.732766},{"c":100.69,"h":100.71,"l":100.67,"n":308,"o":100.71,"t":"2026-08-17T17:15:00Z","v":10217,"vw":100.692201},{"c":100.74,"h":100.74,"l":100.67,"n":208,"o":100.69,"t":"2026-08-17T17:30:00Z","v":6878,"vw":100.691288},{"c":100.715,"h":100.76,"l":100.71,"n":315,"o":100.76,"t":"2026-08-17T17:45:00Z","v":8439,"vw":100.731639},{"c":100.705,"h":100.74,"l":100.685,"n":314,"o":100.72,"t":"2026-08-17T18:00:00Z","v":9630,"vw":100.713971},{"c":100.69,"h":100.7,"l":100.655,"n":357,"o":100.69,"t":"2026-08-17T18:15:00Z","v":18390,"vw":100.66788},{"c":100.7,"h":100.71,"l":100.68,"n":245,"o":100.68,"t":"2026-08-17T18:30:00Z","v":9480,"vw":100.693243},{"c":100.72,"h":100.74,"l":100.715,"n":351,"o":100.72,"t":"2026-08-17T18:45:00Z","v":9418,"vw":100.724251},{"c":100.795,"h":100.8,"l":100.7,"n":483,"o":100.72,"t":"2026-08-17T19:00:00Z","v":13853,"vw":100.7473},{"c":100.79,"h":100.81,"l":100.77,"n":510,"o":100.795,"t":"2026-08-17T19:15:00Z","v":11949,"vw":100.78791},{"c":100.87,"h":100.89,"l":100.78,"n":730,"o":100.78,"t":"2026-08-17T19:30:00Z","v":29183,"vw":100.854567},{"c":100.89,"h":100.96,"l":100.84,"n":2512,"o":100.87,"t":"2026-08-17T19:45:00Z","v":142663,"vw":100.900892},{"c":100.91,"h":100.91,"l":100.91,"n":32,"o":100.91,"t":"2026-08-17T20:00:00Z","v":220285,"vw":100.91},{"c":100.91,"h":100.91,"l":100.26,"n":9,"o":100.26,"t":"2026-08-18T11:45:00Z","v":524,"vw":100.480957},{"c":100.855,"h":100.96,"l":100.77,"n":431,"o":100.93,"t":"2026-08-18T13:30:00Z","v":33175,"vw":100.875909},{"c":100.82,"h":100.92,"l":100.82,"n":521,"o":100.87,"t":"2026-08-18T13:45:00Z","v":25204,"vw":100.863454},{"c":100.73,"h":100.86,"l":100.72,"n":610,"o":100.82,"t":"2026-08-18T14:00:00Z","v":26678,"vw":100.781854},{"c":100.64,"h":100.76,"l":100.625,"n":642,"o":100.74,"t":"2026-08-18T14:15:00Z","v":39376,"vw":100.682175},{"c":100.66,"h":100.7,"l":100.635,"n":469,"o":100.635,"t":"2026-08-18T14:30:00Z","v":42358,"vw":100.65295},{"c":100.71,"h":100.85,"l":100.655,"n":933,"o":100.665,"t":"2026-08-18T14:45:00Z","v":64865,"vw":100.774565},{"c":100.68,"h":100.73,"l":100.665,"n":363,"o":100.71,"t":"2026-08-18T15:00:00Z","v":16409,"vw":100.689096},{"c":100.69,"h":100.71,"l":100.665,"n":329,"o":100.69,"t":"2026-08-18T15:15:00Z","v":20818,"vw":100.680919},{"c":100.745,"h":100.75,"l":100.67,"n":239,"o":100.69,"t":"2026-08-18T15:30:00Z","v":13383,"vw":100.690504},{"c":100.66,"h":100.75,"l":100.66,"n":337,"o":100.75,"t":"2026-08-18T15:45:00Z","v":14039,"vw":100.720327},{"c":100.66,"h":100.675,"l":100.65,"n":168,"o":100.67,"t":"2026-08-18T16:00:00Z","v":7678,"vw":100.659903},{"c":100.655,"h":100.685,"l":100.65,"n":139,"o":100.66,"t":"2026-08-18T16:15:00Z","v":5363,"vw":100.663813},{"c":100.67,"h":100.69,"l":100.65,"n":274,"o":100.66,"t":"2026-08-18T16:30:00Z","v":25048,"vw":100.669602},{"c":100.65,"h":100.67,"l":100.65,"n":105,"o":100.67,"t":"2026-08-18T16:45:00Z","v":5220,"vw":100.65463},{"c":100.655,"h":100.655,"l":100.65,"n":270,"o":100.655,"t":"2026-08-18T17:00:00Z","v":20809,"vw":100.652299},{"c":100.655,"h":100.66,"l":100.65,"n":303,"o":100.65,"t":"2026-08-18T17:15:00Z","v":40049,"vw":100.651778},{"c":100.54,"h":100.655,"l":100.54,"n":543,"o":100.655,"t":"2026-08-18T17:30:00Z","v":342341,"vw":100.599714},{"c":100.57,"h":100.625,"l":100.45,"n":1369,"o":100.54,"t":"2026-08-18T17:45:00Z","v":312904,"vw":100.547709},{"c":100.53,"h":100.57,"l":100.52,"n":560,"o":100.56,"t":"2026-08-18T18:00:00Z","v":42020,"vw":100.547723},{"c":100.5,"h":100.53,"l":100.5,"n":589,"o":100.53,"t":"2026-08-18T18:15:00Z","v":51369,"vw":100.505798},{"c":100.5138,"h":100.55,"l":100.49,"n":413,"o":100.505,"t":"2026-08-18T18:30:00Z","v":22387,"vw":100.525079},{"c":100.4511,"h":100.515,"l":100.45,"n":337,"o":100.515,"t":"2026-08-18T18:45:00Z","v":16525,"vw":100.475052},{"c":100.42,"h":100.455,"l":100.365,"n":730,"o":100.455,"t":"2026-08-18T19:00:00Z","v":186660,"vw":100.416872},{"c":100.33,"h":100.42,"l":100.3,"n":739,"o":100.4,"t":"2026-08-18T19:15:00Z","v":56842,"vw":100.362785},{"c":100.315,"h":100.36,"l":100.22,"n":1241,"o":100.33,"t":"2026-08-18T19:30:00Z","v":103767,"vw":100.296209},{"c":100.25,"h":100.4,"l":100.15,"n":3219,"o":100.3,"t":"2026-08-18T19:45:00Z","v":277100,"vw":100.273229},{"c":100.26,"h":100.26,"l":100.26,"n":36,"o":100.26,"t":"2026-08-18T20:00:00Z","v":912403,"vw":100.26},{"c":100.1781,"h":100.1781,"l":100.1781,"n":1,"o":100.1781,"t":"2026-08-19T12:00:00Z","v":155,"vw":100.1781},{"c":100.35,"h":100.72,"l":100.281,"n":674,"o":100.51,"t":"2026-08-19T13:30:00Z","v":58225,"vw":100.451571},{"c":100.315,"h":100.4,"l":100.225,"n":532,"o":100.35,"t":"2026-08-19T13:45:00Z","v":78364,"vw":100.284996},{"c":100.34,"h":100.34,"l":100.27,"n":513,"o":100.29,"t":"2026-08-19T14:00:00Z","v":34800,"vw":100.312992},{"c":100.3,"h":100.39,"l":100.28,"n":508,"o":100.335,"t":"2026-08-19T14:15:00Z","v":51440,"vw":100.341921},{"c":100.28,"h":100.33,"l":100.25,"n":588,"o":100.31,"t":"2026-08-19T14:30:00Z","v":42181,"vw":100.276079},{"c":100.31,"h":100.31,"l":100.26,"n":544,"o":100.3,"t":"2026-08-19T14:45:00Z","v":30744,"vw":100.290192},{"c":100.31,"h":100.34,"l":100.29,"n":345,"o":100.3,"t":"2026-08-19T15:00:00Z","v":15558,"vw":100.315866},{"c":100.27,"h":100.34,"l":100.27,"n":450,"o":100.34,"t":"2026-08-19T15:15:00Z","v":25464,"vw":100.297055},{"c":100.31,"h":100.31,"l":100.26,"n":476,"o":100.29,"t":"2026-08-19T15:30:00Z","v":22233,"vw":100.280233},{"c":100.37,"h":100.375,"l":100.29,"n":465,"o":100.32,"t":"2026-08-19T15:45:00Z","v":22676,"vw":100.339249},{"c":100.32,"h":100.38,"l":100.31,"n":450,"o":100.38,"t":"2026-08-19T16:00:00Z","v":16211,"vw":100.346241},{"c":100.35,"h":100.39,"l":100.32,"n":437,"o":100.32,"t":"2026-08-19T16:15:00Z","v":19060,"vw":100.361702},{"c":100.425,"h":100.425,"l":100.34,"n":340,"o":100.37,"t":"2026-08-19T16:30:00Z","v":18235,"vw":100.367336},{"c":100.4,"h":100.45,"l":100.4,"n":329,"o":100.43,"t":"2026-08-19T16:45:00Z","v":11976,"vw":100.439121},{"c":100.41,"h":100.43,"l":100.38,"n":233,"o":100.4,"t":"2026-08-19T17:00:00Z","v":8299,"vw":100.405506},{"c":100.435,"h":100.44,"l":100.38,"n":252,"o":100.41,"t":"2026-08-19T17:15:00Z","v":12585,"vw":100.426644},{"c":100.43,"h":100.46,"l":100.43,"n":291,"o":100.44,"t":"2026-08-19T17:30:00Z","v":21250,"vw":100.448444},{"c":100.465,"h":100.48,"l":100.4137,"n":355,"o":100.44,"t":"2026-08-19T17:45:00Z","v":19284,"vw":100.446256},{"c":100.545,"h":100.55,"l":100.45,"n":511,"o":100.465,"t":"2026-08-19T18:00:00Z","v":25206,"vw":100.501875},{"c":100.495,"h":100.545,"l":100.47,"n":314,"o":100.545,"t":"2026-08-19T18:15:00Z","v":10683,"vw":100.523991},{"c":100.52,"h":100.56,"l":100.48,"n":469,"o":100.48,"t":"2026-08-19T18:30:00Z","v":19383,"vw":100.534462},{"c":100.581,"h":100.59,"l":100.48,"n":454,"o":100.52,"t":"2026-08-19T18:45:00Z","v":24382,"vw":100.552106},{"c":100.6,"h":100.65,"l":100.58,"n":465,"o":100.59,"t":"2026-08-19T19:00:00Z","v":23851,"vw":100.614634},{"c":100.66,"h":100.695,"l":100.55,"n":631,"o":100.6,"t":"2026-08-19T19:15:00Z","v":32537,"vw":100.616091},{"c":100.59,"h":100.68,"l":100.54,"n":912,"o":100.68,"t":"2026-08-19T19:30:00Z","v":43308,"vw":100.62337},{"c":100.5,"h":100.62,"l":100.45,"n":2223,"o":100.59,"t":"2026-08-19T19:45:00Z","v":201650,"vw":100.550197},{"c":100.48,"h":100.48,"l":100.48,"n":45,"o":100.48,"t":"2026-08-19T20:00:00Z","v":168300,"vw":100.48},{"c":101.11,"h":101.11,"l":101.11,"n":1,"o":101.11,"t":"2026-08-20T11:30:00Z","v":100,"vw":101.11},{"c":100.53,"h":100.69,"l":100.4,"n":301,"o":100.4,"t":"2026-08-20T13:30:00Z","v":34779,"vw":100.54424},{"c":100.415,"h":100.595,"l":100.4,"n":629,"o":100.59,"t":"2026-08-20T13:45:00Z","v":33723,"vw":100.460559},{"c":100.425,"h":100.51,"l":100.4,"n":455,"o":100.4,"t":"2026-08-20T14:00:00Z","v":25148,"vw":100.457282},{"c":100.33,"h":100.47,"l":100.33,"n":626,"o":100.44,"t":"2026-08-20T14:15:00Z","v":40140,"vw":100.402262},{"c":100.37,"h":100.47,"l":100.31,"n":917,"o":100.33,"t":"2026-08-20T14:30:00Z","v":121077,"vw":100.349769},{"c":100.345,"h":100.39,"l":100.29,"n":506,"o":100.37,"t":"2026-08-20T14:45:00Z","v":39813,"vw":100.318273},{"c":100.29,"h":100.365,"l":100.265,"n":646,"o":100.34,"t":"2026-08-20T15:00:00Z","v":82562,"vw":100.311173},{"c":100.27,"h":100.295,"l":100.21,"n":811,"o":100.295,"t":"2026-08-20T15:15:00Z","v":94633,"vw":100.241719},{"c":100.22,"h":100.29,"l":100.2,"n":534,"o":100.27,"t":"2026-08-20T15:30:00Z","v":33690,"vw":100.235923},{"c":100.16,"h":100.24,"l":100.135,"n":615,"o":100.21,"t":"2026-08-20T15:45:00Z","v":53460,"vw":100.186579},{"c":100.16,"h":100.19,"l":100.11,"n":522,"o":100.165,"t":"2026-08-20T16:00:00Z","v":32839,"vw":100.151612},{"c":100.18,"h":100.24,"l":100.165,"n":457,"o":100.165,"t":"2026-08-20T16:15:00Z","v":25895,"vw":100.198192},{"c":100.17,"h":100.205,"l":100.13,"n":421,"o":100.165,"t":"2026-08-20T16:30:00Z","v":21935,"vw":100.167369},{"c":100.17,"h":100.2007,"l":100.135,"n":436,"o":100.17,"t":"2026-08-20T16:45:00Z","v":23326,"vw":100.161757},{"c":100.105,"h":100.17,"l":100.1,"n":551,"o":100.155,"t":"2026-08-20T17:00:00Z","v":33490,"vw":100.134616},{"c":100.1,"h":100.17,"l":100.08,"n":646,"o":100.1,"t":"2026-08-20T17:15:00Z","v":38373,"vw":100.107051},{"c":100.07,"h":100.13,"l":100.06,"n":576,"o":100.09,"t":"2026-08-20T17:30:00Z","v":46404,"vw":100.097648},{"c":100.11,"h":100.17,"l":100.06,"n":556,"o":100.06,"t":"2026-08-20T17:45:00Z","v":41257,"vw":100.112645},{"c":100.115,"h":100.12,"l":100.06,"n":483,"o":100.09,"t":"2026-08-20T18:00:00Z","v":29455,"vw":100.09079},{"c":100.125,"h":100.13,"l":100.08,"n":421,"o":100.115,"t":"2026-08-20T18:15:00Z","v":31798,"vw":100.113288},{"c":100.105,"h":100.13,"l":100.09,"n":578,"o":100.125,"t":"2026-08-20T18:30:00Z","v":34941,"vw":100.10889},{"c":100.07,"h":100.13,"l":100.07,"n":559,"o":100.11,"t":"2026-08-20T18:45:00Z","v":31538,"vw":100.108611},{"c":100.13,"h":100.175,"l":100.08,"n":584,"o":100.09,"t":"2026-08-20T19:00:00Z","v":40342,"vw":100.130637},{"c":100.185,"h":100.19,"l":100.13,"n":617,"o":100.13,"t":"2026-08-20T19:15:00Z","v":32681,"vw":100.15859},{"c":100.28,"h":100.28,"l":100.14,"n":1021,"o":100.19,"t":"2026-08-20T19:30:00Z","v":54959,"vw":100.19657},{"c":100.28,"h":100.39,"l":100.14,"n":2555,"o":100.295,"t":"2026-08-20T19:45:00Z","v":159549,"vw":100.272396},{"c":100.24,"h":100.24,"l":100.24,"n":32,"o":100.24,"t":"2026-08-20T20:00:00Z","v":210277,"vw":100.24},{"c":100.365,"h":100.46,"l":100.275,"n":174,"o":100.44,"t":"2026-08-21T13:30:00Z","v":17748,"vw":100.416998},{"c":100.315,"h":100.39,"l":100.22,"n":264,"o":100.3,"t":"2026-08-21T13:45:00Z","v":10858,"vw":100.319548},{"c":100.25,"h":100.29,"l":100.2172,"n":292,"o":100.29,"t":"2026-08-21T14:00:00Z","v":17337,"vw":100.246083},{"c":100.29,"h":100.39,"l":100.22,"n":381,"o":100.25,"t":"2026-08-21T14:15:00Z","v":16948,"vw":100.308342},{"c":100.18,"h":100.29,"l":100.13,"n":369,"o":100.29,"t":"2026-08-21T14:30:00Z","v":22618,"vw":100.186228},{"c":100.14,"h":100.21,"l":100.08,"n":662,"o":100.195,"t":"2026-08-21T14:45:00Z","v":62497,"vw":100.165714},{"c":100.15,"h":100.19,"l":100.14,"n":295,"o":100.145,"t":"2026-08-21T15:00:00Z","v":11823,"vw":100.157095},{"c":100.16,"h":100.19,"l":100.145,"n":314,"o":100.155,"t":"2026-08-21T15:15:00Z","v":15337,"vw":100.156793},{"c":100.185,"h":100.21,"l":100.155,"n":383,"o":100.155,"t":"2026-08-21T15:30:00Z","v":16601,"vw":100.185876},{"c":100.18,"h":100.2,"l":100.18,"n":222,"o":100.19,"t":"2026-08-21T15:45:00Z","v":7652,"vw":100.191197},{"c":100.195,"h":100.195,"l":100.15,"n":296,"o":100.185,"t":"2026-08-21T16:00:00Z","v":11390,"vw":100.176933},{"c":100.18,"h":100.26,"l":100.16,"n":659,"o":100.195,"t":"2026-08-21T16:15:00Z","v":42271,"vw":100.206171},{"c":100.26,"h":100.26,"l":100.16,"n":374,"o":100.18,"t":"2026-08-21T16:30:00Z","v":19271,"vw":100.184452},{"c":100.245,"h":100.275,"l":100.24,"n":219,"o":100.275,"t":"2026-08-21T16:45:00Z","v":7369,"vw":100.257274},{"c":100.22,"h":100.25,"l":100.2,"n":248,"o":100.245,"t":"2026-08-21T17:00:00Z","v":8973,"vw":100.223236},{"c":100.275,"h":100.28,"l":100.225,"n":208,"o":100.225,"t":"2026-08-21T17:15:00Z","v":7054,"vw":100.248007},{"c":100.25,"h":100.275,"l":100.23,"n":227,"o":100.275,"t":"2026-08-21T17:30:00Z","v":7069,"vw":100.261025},{"c":100.255,"h":100.29,"l":100.24,"n":385,"o":100.25,"t":"2026-08-21T17:45:00Z","v":14212,"vw":100.26403},{"c":100.26,"h":100.27,"l":100.24,"n":415,"o":100.26,"t":"2026-08-21T18:00:00Z","v":24239,"vw":100.253113},{"c":100.23,"h":100.25,"l":100.23,"n":226,"o":100.25,"t":"2026-08-21T18:15:00Z","v":7314,"vw":100.236596},{"c":100.2051,"h":100.25,"l":100.2051,"n":342,"o":100.23,"t":"2026-08-21T18:30:00Z","v":12913,"vw":100.232402},{"c":100.21,"h":100.215,"l":100.175,"n":349,"o":100.2051,"t":"2026-08-21T18:45:00Z","v":10243,"vw":100.195956},{"c":100.2,"h":100.24,"l":100.18,"n":460,"o":100.21,"t":"2026-08-21T19:00:00Z","v":12326,"vw":100.20687},{"c":100.17,"h":100.225,"l":100.16,"n":669,"o":100.195,"t":"2026-08-21T19:15:00Z","v":23947,"vw":100.1912},{"c":100.205,"h":100.205,"l":100.065,"n":1525,"o":100.17,"t":"2026-08-21T19:30:00Z","v":159161,"vw":100.118998},{"c":99.985,"h":100.205,"l":99.97,"n":3564,"o":100.205,"t":"2026-08-21T19:45:00Z","v":217239,"vw":100.055578},{"c":99.97,"h":99.97,"l":99.97,"n":25,"o":99.97,"t":"2026-08-21T20:00:00Z","v":270419,"vw":99.97},{"c":100.1,"h":100.1,"l":100.05,"n":7,"o":100.05,"t":"2026-08-24T11:45:00Z","v":2210,"vw":100.097619},{"c":100.1,"h":100.15,"l":100.05,"n":11,"o":100.1,"t":"2026-08-24T12:45:00Z","v":1619,"vw":100.086698},{"c":100.2,"h":100.2,"l":100.2,"n":2,"o":100.2,"t":"2026-08-24T13:15:00Z","v":104,"vw":100.2},{"c":100.17,"h":100.24,"l":100.1,"n":326,"o":100.22,"t":"2026-08-24T13:30:00Z","v":30479,"vw":100.150971},{"c":100.18,"h":100.24,"l":100.14,"n":394,"o":100.17,"t":"2026-08-24T13:45:00Z","v":32080,"vw":100.167234},{"c":100.225,"h":100.23,"l":100.07,"n":632,"o":100.18,"t":"2026-08-24T14:00:00Z","v":48083,"vw":100.149513},{"c":100.31,"h":100.35,"l":100.21,"n":453,"o":100.235,"t":"2026-08-24T14:15:00Z","v":22837,"vw":100.248083},{"c":100.245,"h":100.335,"l":100.23,"n":237,"o":100.31,"t":"2026-08-24T14:30:00Z","v":10867,"vw":100.286499},{"c":100.23,"h":100.25,"l":100.16,"n":221,"o":100.24,"t":"2026-08-24T14:45:00Z","v":9344,"vw":100.214057},{"c":100.24,"h":100.32,"l":100.23,"n":366,"o":100.24,"t":"2026-08-24T15:00:00Z","v":18703,"vw":100.268041},{"c":100.305,"h":100.305,"l":100.2,"n":273,"o":100.24,"t":"2026-08-24T15:15:00Z","v":11700,"vw":100.22707},{"c":100.41,"h":100.41,"l":100.28,"n":419,"o":100.305,"t":"2026-08-24T15:30:00Z","v":35555,"vw":100.339616},{"c":100.38,"h":100.43,"l":100.37,"n":433,"o":100.43,"t":"2026-08-24T15:45:00Z","v":19605,"vw":100.39298},{"c":100.41,"h":100.45,"l":100.385,"n":369,"o":100.39,"t":"2026-08-24T16:00:00Z","v":19848,"vw":100.424898},{"c":100.42,"h":100.43,"l":100.41,"n":276,"o":100.41,"t":"2026-08-24T16:15:00Z","v":15726,"vw":100.419247},{"c":100.42,"h":100.43,"l":100.415,"n":280,"o":100.42,"t":"2026-08-24T16:30:00Z","v":12608,"vw":100.422255},{"c":100.5,"h":100.51,"l":100.42,"n":541,"o":100.42,"t":"2026-08-24T16:45:00Z","v":32280,"vw":100.453227},{"c":100.46,"h":100.505,"l":100.46,"n":462,"o":100.5,"t":"2026-08-24T17:00:00Z","v":27192,"vw":100.492037},{"c":100.46,"h":100.485,"l":100.44,"n":324,"o":100.46,"t":"2026-08-24T17:15:00Z","v":11784,"vw":100.465944},{"c":100.46,"h":100.46,"l":100.395,"n":404,"o":100.45,"t":"2026-08-24T17:30:00Z","v":17027,"vw":100.433812},{"c":100.495,"h":100.505,"l":100.46,"n":368,"o":100.46,"t":"2026-08-24T17:45:00Z","v":18943,"vw":100.485745},{"c":100.48,"h":100.505,"l":100.48,"n":464,"o":100.495,"t":"2026-08-24T18:00:00Z","v":30349,"vw":100.489284},{"c":100.505,"h":100.505,"l":100.48,"n":351,"o":100.48,"t":"2026-08-24T18:15:00Z","v":22172,"vw":100.491438},{"c":100.515,"h":100.52,"l":100.45,"n":835,"o":100.505,"t":"2026-08-24T18:30:00Z","v":102597,"vw":100.479379},{"c":100.505,"h":100.52,"l":100.495,"n":336,"o":100.51,"t":"2026-08-24T18:45:00Z","v":18469,"vw":100.505662},{"c":100.495,"h":100.505,"l":100.485,"n":448,"o":100.5,"t":"2026-08-24T19:00:00Z","v":29884,"vw":100.498762},{"c":100.5,"h":100.5,"l":100.49,"n":659,"o":100.495,"t":"2026-08-24T19:15:00Z","v":61848,"vw":100.499894},{"c":100.5,"h":100.5,"l":100.49,"n":690,"o":100.5,"t":"2026-08-24T19:30:00Z","v":39152,"vw":100.499396},{"c":100.79,"h":100.8,"l":100.49,"n":2295,"o":100.5,"t":"2026-08-24T19:45:00Z","v":150205,"vw":100.607423},{"c":100.8,"h":100.8,"l":100.8,"n":42,"o":100.8,"t":"2026-08-24T20:00:00Z","v":146536,"vw":100.8},{"c":100.8,"h":100.8,"l":100.8,"n":6,"o":100.8,"t":"2026-08-25T09:30:00Z","v":404,"vw":100.8},{"c":101.265,"h":101.33,"l":100.67,"n":491,"o":100.96,"t":"2026-08-25T13:30:00Z","v":55406,"vw":100.979158},{"c":101.12,"h":101.265,"l":101.11,"n":395,"o":101.265,"t":"2026-08-25T13:45:00Z","v":25649,"vw":101.184556},{"c":101.19,"h":101.29,"l":101.09,"n":863,"o":101.1,"t":"2026-08-25T14:00:00Z","v":102059,"vw":101.215869},{"c":101.01,"h":101.19,"l":101.01,"n":404,"o":101.175,"t":"2026-08-25T14:15:00Z","v":19638,"vw":101.114737},{"c":101.025,"h":101.05,"l":100.89,"n":369,"o":101.015,"t":"2026-08-25T14:30:00Z","v":24768,"vw":100.98341},{"c":101.045,"h":101.05,"l":100.985,"n":269,"o":101.02,"t":"2026-08-25T14:45:00Z","v":14170,"vw":101.010225},{"c":101.025,"h":101.1,"l":101.025,"n":386,"o":101.03,"t":"2026-08-25T15:00:00Z","v":31141,"vw":101.056389},{"c":100.97,"h":101.03,"l":100.84,"n":458,"o":101.02,"t":"2026-08-25T15:15:00Z","v":26154,"vw":100.936081},{"c":101,"h":101.02,"l":100.975,"n":253,"o":101,"t":"2026-08-25T15:30:00Z","v":11877,"vw":101.001049},{"c":101.03,"h":101.07,"l":100.97,"n":480,"o":100.99,"t":"2026-08-25T15:45:00Z","v":47968,"vw":101.044241},{"c":101.01,"h":101.04,"l":101,"n":255,"o":101.03,"t":"2026-08-25T16:00:00Z","v":11322,"vw":101.023482},{"c":101.04,"h":101.04,"l":100.99,"n":333,"o":101.02,"t":"2026-08-25T16:15:00Z","v":29328,"vw":101.021874},{"c":101.045,"h":101.07,"l":101.025,"n":192,"o":101.05,"t":"2026-08-25T16:30:00Z","v":13483,"vw":101.038398},{"c":101.04,"h":101.05,"l":101.025,"n":232,"o":101.04,"t":"2026-08-25T16:45:00Z","v":8974,"vw":101.035815},{"c":101.02,"h":101.04,"l":101.02,"n":208,"o":101.04,"t":"2026-08-25T17:00:00Z","v":10917,"vw":101.023938},{"c":101,"h":101.03,"l":100.995,"n":318,"o":101.02,"t":"2026-08-25T17:15:00Z","v":21552,"vw":101.00891},{"c":101.02,"h":101.02,"l":101,"n":234,"o":101.01,"t":"2026-08-25T17:30:00Z","v":11266,"vw":101.0149},{"c":101.035,"h":101.045,"l":101.02,"n":285,"o":101.02,"t":"2026-08-25T17:45:00Z","v":13714,"vw":101.033774},{"c":101.025,"h":101.05,"l":101.025,"n":253,"o":101.035,"t":"2026-08-25T18:00:00Z","v":11472,"vw":101.040544},{"c":101.02,"h":101.04,"l":101.01,"n":305,"o":101.025,"t":"2026-08-25T18:15:00Z","v":16804,"vw":101.024681},{"c":101.005,"h":101.03,"l":101.005,"n":224,"o":101.02,"t":"2026-08-25T18:30:00Z","v":10202,"vw":101.012808},{"c":101.04,"h":101.05,"l":101.015,"n":306,"o":101.015,"t":"2026-08-25T18:45:00Z","v":17350,"vw":101.038116},{"c":101.035,"h":101.04,"l":101.03,"n":253,"o":101.035,"t":"2026-08-25T19:00:00Z","v":12217,"vw":101.0359},{"c":101.03,"h":101.05,"l":101.02,"n":489,"o":101.035,"t":"2026-08-25T19:15:00Z","v":24607,"vw":101.033909},{"c":101,"h":101.04,"l":101,"n":502,"o":101.035,"t":"2026-08-25T19:30:00Z","v":23245,"vw":101.019875},{"c":100.88,"h":101.04,"l":100.87,"n":1808,"o":101,"t":"2026-08-25T19:45:00Z","v":91699,"vw":100.966562},{"c":100.87,"h":100.87,"l":100.87,"n":25,"o":100.87,"t":"2026-08-25T20:00:00Z","v":144551,"vw":100.87},{"c":100.7501,"h":101,"l":100.69,"n":523,"o":100.69,"t":"2026-08-26T13:30:00Z","v":46753,"vw":100.880667},{"c":100.88,"h":100.96,"l":100.765,"n":452,"o":100.79,"t":"2026-08-26T13:45:00Z","v":22142,"vw":100.865582},{"c":100.92,"h":100.955,"l":100.88,"n":397,"o":100.9,"t":"2026-08-26T14:00:00Z","v":27937,"vw":100.918383},{"c":101,"h":101.06,"l":100.9,"n":667,"o":100.925,"t":"2026-08-26T14:15:00Z","v":51702,"vw":100.981707},{"c":100.975,"h":101.015,"l":100.96,"n":359,"o":101,"t":"2026-08-26T14:30:00Z","v":14032,"vw":100.99098},{"c":101.015,"h":101.025,"l":100.93,"n":359,"o":100.96,"t":"2026-08-26T14:45:00Z","v":14510,"vw":100.987453},{"c":100.95,"h":101.02,"l":100.95,"n":332,"o":101.01,"t":"2026-08-26T15:00:00Z","v":12303,"vw":100.995141},{"c":100.98,"h":100.995,"l":100.95,"n":280,"o":100.95,"t":"2026-08-26T15:15:00Z","v":13041,"vw":100.975263},{"c":100.995,"h":101.01,"l":100.985,"n":338,"o":100.99,"t":"2026-08-26T15:30:00Z","v":18551,"vw":100.998288},{"c":100.99,"h":101.04,"l":100.95,"n":547,"o":101,"t":"2026-08-26T15:45:00Z","v":54459,"vw":100.993988},{"c":100.955,"h":100.99,"l":100.91,"n":317,"o":100.98,"t":"2026-08-26T16:00:00Z","v":123531,"vw":100.961111},{"c":100.925,"h":100.95,"l":100.91,"n":267,"o":100.95,"t":"2026-08-26T16:15:00Z","v":12261,"vw":100.924085},{"c":100.93,"h":100.95,"l":100.92,"n":206,"o":100.925,"t":"2026-08-26T16:30:00Z","v":16801,"vw":100.940772},{"c":101.03,"h":101.03,"l":100.92,"n":296,"o":100.93,"t":"2026-08-26T16:45:00Z","v":21831,"vw":100.953171},{"c":101.04,"h":101.055,"l":101,"n":545,"o":101,"t":"2026-08-26T17:00:00Z","v":387025,"vw":101.004714},{"c":100.99,"h":101.045,"l":100.98,"n":292,"o":101.04,"t":"2026-08-26T17:15:00Z","v":12977,"vw":101.013956},{"c":100.96,"h":101,"l":100.95,"n":301,"o":100.99,"t":"2026-08-26T17:30:00Z","v":13068,"vw":100.98269},{"c":100.97,"h":100.985,"l":100.92,"n":371,"o":100.95,"t":"2026-08-26T17:45:00Z","v":24408,"vw":100.950118},{"c":100.98,"h":101,"l":100.97,"n":237,"o":100.985,"t":"2026-08-26T18:00:00Z","v":26711,"vw":100.987757},{"c":100.93,"h":100.99,"l":100.93,"n":354,"o":100.97,"t":"2026-08-26T18:15:00Z","v":17327,"vw":100.960121},{"c":100.96,"h":100.96,"l":100.9,"n":394,"o":100.935,"t":"2026-08-26T18:30:00Z","v":22749,"vw":100.92805},{"c":100.99,"h":100.99,"l":100.94,"n":259,"o":100.95,"t":"2026-08-26T18:45:00Z","v":13686,"vw":100.965235},{"c":100.94,"h":100.99,"l":100.93,"n":458,"o":100.99,"t":"2026-08-26T19:00:00Z","v":20804,"vw":100.959859},{"c":100.935,"h":100.9401,"l":100.9,"n":420,"o":100.94,"t":"2026-08-26T19:15:00Z","v":23322,"vw":100.924531},{"c":100.94,"h":100.96,"l":100.91,"n":703,"o":100.93,"t":"2026-08-26T19:30:00Z","v":52822,"vw":100.937963},{"c":100.81,"h":100.95,"l":100.765,"n":2292,"o":100.94,"t":"2026-08-26T19:45:00Z","v":166374,"vw":100.873648},{"c":100.82,"h":100.82,"l":100.82,"n":36,"o":100.82,"t":"2026-08-26T20:00:00Z","v":80240,"vw":100.82},{"c":100.75,"h":101.1,"l":100.5,"n":54,"o":100.5,"t":"2026-08-27T12:30:00Z","v":1495,"vw":100.833821},{"c":101,"h":101,"l":100.75,"n":56,"o":101,"t":"2026-08-27T12:45:00Z","v":3829,"vw":100.904795},{"c":100.85,"h":100.85,"l":100.75,"n":58,"o":100.75,"t":"2026-08-27T13:00:00Z","v":756,"vw":100.785714},{"c":100.8,"h":100.8,"l":100.8,"n":5,"o":100.8,"t":"2026-08-27T13:15:00Z","v":571,"vw":100.8},{"c":100.82,"h":100.86,"l":100.61,"n":400,"o":100.79,"t":"2026-08-27T13:30:00Z","v":46581,"vw":100.813892},{"c":100.735,"h":100.82,"l":100.73,"n":249,"o":100.8,"t":"2026-08-27T13:45:00Z","v":12155,"vw":100.789497},{"c":100.73,"h":100.77,"l":100.68,"n":584,"o":100.72,"t":"2026-08-27T14:00:00Z","v":42193,"vw":100.730151},{"c":100.79,"h":100.82,"l":100.73,"n":315,"o":100.73,"t":"2026-08-27T14:15:00Z","v":60620,"vw":100.787061},{"c":100.89,"h":100.945,"l":100.795,"n":409,"o":100.795,"t":"2026-08-27T14:30:00Z","v":23950,"vw":100.90845},{"c":100.96,"h":100.99,"l":100.89,"n":375,"o":100.89,"t":"2026-08-27T14:45:00Z","v":32711,"vw":100.946799},{"c":101.019,"h":101.019,"l":100.92,"n":275,"o":100.95,"t":"2026-08-27T15:00:00Z","v":16457,"vw":100.946465},{"c":100.955,"h":101.03,"l":100.955,"n":373,"o":101.02,"t":"2026-08-27T15:15:00Z","v":32687,"vw":100.991014},{"c":100.955,"h":100.985,"l":100.955,"n":223,"o":100.955,"t":"2026-08-27T15:30:00Z","v":12275,"vw":100.969856},{"c":100.98,"h":101.04,"l":100.955,"n":413,"o":100.955,"t":"2026-08-27T15:45:00Z","v":40357,"vw":100.985448},{"c":100.94,"h":101.04,"l":100.93,"n":477,"o":100.98,"t":"2026-08-27T16:00:00Z","v":321281,"vw":100.994708},{"c":100.93,"h":100.96,"l":100.895,"n":233,"o":100.945,"t":"2026-08-27T16:15:00Z","v":11411,"vw":100.920898},{"c":100.945,"h":100.96,"l":100.915,"n":213,"o":100.94,"t":"2026-08-27T16:30:00Z","v":14509,"vw":100.939056},{"c":100.915,"h":100.955,"l":100.91,"n":301,"o":100.94,"t":"2026-08-27T16:45:00Z","v":16661,"vw":100.938327},{"c":100.99,"h":101.025,"l":100.92,"n":515,"o":100.92,"t":"2026-08-27T17:00:00Z","v":153183,"vw":100.970822},{"c":100.98,"h":101.015,"l":100.98,"n":351,"o":101,"t":"2026-08-27T17:15:00Z","v":138378,"vw":101.000555},{"c":100.98,"h":100.99,"l":100.97,"n":296,"o":100.98,"t":"2026-08-27T17:30:00Z","v":14378,"vw":100.980087},{"c":100.91,"h":100.98,"l":100.91,"n":318,"o":100.97,"t":"2026-08-27T17:45:00Z","v":12302,"vw":100.938426},{"c":100.865,"h":100.915,"l":100.85,"n":376,"o":100.915,"t":"2026-08-27T18:00:00Z","v":19202,"vw":100.874311},{"c":100.885,"h":100.92,"l":100.865,"n":300,"o":100.865,"t":"2026-08-27T18:15:00Z","v":13964,"vw":100.901471},{"c":100.915,"h":100.92,"l":100.885,"n":287,"o":100.885,"t":"2026-08-27T18:30:00Z","v":13664,"vw":100.909979},{"c":100.915,"h":100.92,"l":100.91,"n":249,"o":100.91,"t":"2026-08-27T18:45:00Z","v":9214,"vw":100.916759},{"c":100.91,"h":100.945,"l":100.91,"n":402,"o":100.915,"t":"2026-08-27T19:00:00Z","v":18355,"vw":100.92367},{"c":100.85,"h":100.91,"l":100.85,"n":321,"o":100.91,"t":"2026-08-27T19:15:00Z","v":18452,"vw":100.88305},{"c":100.67,"h":100.855,"l":100.67,"n":810,"o":100.85,"t":"2026-08-27T19:30:00Z","v":68627,"vw":100.780117},{"c":100.5,"h":100.665,"l":100.37,"n":3115,"o":100.66,"t":"2026-08-27T19:45:00Z","v":317861,"vw":100.506961},{"c":100.47,"h":100.47,"l":100.47,"n":33,"o":100.47,"t":"2026-08-27T20:00:00Z","v":122330,"vw":100.47},{"c":100.5,"h":100.5,"l":100.5,"n":18,"o":100.5,"t":"2026-08-28T11:00:00Z","v":318,"vw":100.5},{"c":100.75,"h":101.3,"l":100.75,"n":52,"o":101.3,"t":"2026-08-28T11:15:00Z","v":4788,"vw":101.216086},{"c":100.55,"h":100.55,"l":100.55,"n":14,"o":100.55,"t":"2026-08-28T11:30:00Z","v":213,"vw":100.55},{"c":100.6,"h":100.6,"l":100.6,"n":19,"o":100.6,"t":"2026-08-28T11:45:00Z","v":417,"vw":100.6},{"c":100.7,"h":100.9,"l":100.55,"n":100,"o":100.55,"t":"2026-08-28T12:00:00Z","v":6030,"vw":100.740188},{"c":100.7,"h":100.7,"l":100.62,"n":36,"o":100.7,"t":"2026-08-28T12:15:00Z","v":2480,"vw":100.663946},{"c":100.69,"h":100.79,"l":100.52,"n":497,"o":100.76,"t":"2026-08-28T13:30:00Z","v":47679,"vw":100.742025},{"c":100.61,"h":100.695,"l":100.61,"n":400,"o":100.69,"t":"2026-08-28T13:45:00Z","v":20680,"vw":100.653614},{"c":100.48,"h":100.63,"l":100.48,"n":616,"o":100.58,"t":"2026-08-28T14:00:00Z","v":117448,"vw":100.507462},{"c":100.47,"h":100.5,"l":100.435,"n":455,"o":100.47,"t":"2026-08-28T14:15:00Z","v":24861,"vw":100.461969},{"c":100.62,"h":100.7,"l":100.46,"n":511,"o":100.48,"t":"2026-08-28T14:30:00Z","v":34250,"vw":100.56762},{"c":100.75,"h":100.75,"l":100.5,"n":743,"o":100.6,"t":"2026-08-28T14:45:00Z","v":266576,"vw":100.515868},{"c":100.655,"h":100.81,"l":100.65,"n":404,"o":100.76,"t":"2026-08-28T15:00:00Z","v":50449,"vw":100.743806},{"c":100.635,"h":100.67,"l":100.625,"n":226,"o":100.66,"t":"2026-08-28T15:15:00Z","v":17373,"vw":100.659922},{"c":100.53,"h":100.64,"l":100.53,"n":345,"o":100.63,"t":"2026-08-28T15:30:00Z","v":20682,"vw":100.603968},{"c":100.38,"h":100.52,"l":100.375,"n":496,"o":100.52,"t":"2026-08-28T15:45:00Z","v":36701,"vw":100.454381},{"c":100.53,"h":100.53,"l":100.38,"n":386,"o":100.39,"t":"2026-08-28T16:00:00Z","v":23623,"vw":100.444147},{"c":100.5,"h":100.56,"l":100.45,"n":421,"o":100.54,"t":"2026-08-28T16:15:00Z","v":30447,"vw":100.498591},{"c":100.54,"h":100.55,"l":100.5,"n":313,"o":100.51,"t":"2026-08-28T16:30:00Z","v":17377,"vw":100.528992},{"c":100.565,"h":100.62,"l":100.55,"n":327,"o":100.55,"t":"2026-08-28T16:45:00Z","v":18305,"vw":100.590598},{"c":100.54,"h":100.57,"l":100.53,"n":281,"o":100.56,"t":"2026-08-28T17:00:00Z","v":16494,"vw":100.55435},{"c":100.515,"h":100.55,"l":100.51,"n":265,"o":100.54,"t":"2026-08-28T17:15:00Z","v":12275,"vw":100.532729},{"c":100.5,"h":100.54,"l":100.5,"n":353,"o":100.51,"t":"2026-08-28T17:30:00Z","v":25266,"vw":100.518688},{"c":100.63,"h":100.63,"l":100.5,"n":401,"o":100.5,"t":"2026-08-28T17:45:00Z","v":21763,"vw":100.566203},{"c":100.6,"h":100.66,"l":100.6,"n":294,"o":100.63,"t":"2026-08-28T18:00:00Z","v":16649,"vw":100.629596},{"c":100.635,"h":100.635,"l":100.59,"n":286,"o":100.59,"t":"2026-08-28T18:15:00Z","v":15252,"vw":100.617261},{"c":100.75,"h":100.755,"l":100.63,"n":369,"o":100.63,"t":"2026-08-28T18:30:00Z","v":37618,"vw":100.669621},{"c":100.88,"h":100.88,"l":100.75,"n":273,"o":100.75,"t":"2026-08-28T18:45:00Z","v":12363,"vw":100.801148},{"c":100.81,"h":100.91,"l":100.8,"n":428,"o":100.875,"t":"2026-08-28T19:00:00Z","v":19654,"vw":100.853457},{"c":100.835,"h":100.89,"l":100.805,"n":520,"o":100.81,"t":"2026-08-28T19:15:00Z","v":22370,"vw":100.847544},{"c":100.72,"h":100.84,"l":100.71,"n":556,"o":100.835,"t":"2026-08-28T19:30:00Z","v":27613,"vw":100.774337},{"c":100.75,"h":100.78,"l":100.71,"n":1552,"o":100.71,"t":"2026-08-28T19:45:00Z","v":84128,"vw":100.746884},{"c":100.77,"h":100.77,"l":100.77,"n":33,"o":100.77,"t":"2026-08-28T20:00:00Z","v":81397,"vw":100.77},{"c":100.85,"h":100.85,"l":100.85,"n":14,"o":100.85,"t":"2026-08-31T11:45:00Z","v":213,"vw":100.85},{"c":100.72,"h":100.85,"l":100.7,"n":105,"o":100.85,"t":"2026-08-31T12:00:00Z","v":7459,"vw":100.778988},{"c":100.85,"h":100.85,"l":100.85,"n":13,"o":100.85,"t":"2026-08-31T12:15:00Z","v":411,"vw":100.85},{"c":100.8,"h":100.885,"l":100.6,"n":227,"o":100.77,"t":"2026-08-31T13:30:00Z","v":41154,"vw":100.707928},{"c":100.92,"h":100.98,"l":100.77,"n":447,"o":100.787,"t":"2026-08-31T13:45:00Z","v":42677,"vw":100.845072},{"c":100.96,"h":101.035,"l":100.89,"n":739,"o":100.91,"t":"2026-08-31T14:00:00Z","v":50294,"vw":100.980061},{"c":100.83,"h":100.99,"l":100.83,"n":316,"o":100.99,"t":"2026-08-31T14:15:00Z","v":17517,"vw":100.923798},{"c":100.84,"h":100.87,"l":100.77,"n":347,"o":100.84,"t":"2026-08-31T14:30:00Z","v":18676,"vw":100.825794},{"c":101.05,"h":101.05,"l":100.84,"n":482,"o":100.84,"t":"2026-08-31T14:45:00Z","v":44062,"vw":100.955097},{"c":101,"h":101.059,"l":100.96,"n":273,"o":101.059,"t":"2026-08-31T15:00:00Z","v":14643,"vw":101.015097},{"c":100.995,"h":101,"l":100.97,"n":244,"o":100.985,"t":"2026-08-31T15:15:00Z","v":9217,"vw":100.988801},{"c":100.965,"h":101,"l":100.95,"n":270,"o":100.99,"t":"2026-08-31T15:30:00Z","v":24406,"vw":100.984282},{"c":100.98,"h":100.98,"l":100.97,"n":120,"o":100.97,"t":"2026-08-31T15:45:00Z","v":4267,"vw":100.977504},{"c":100.98,"h":100.98,"l":100.94,"n":251,"o":100.98,"t":"2026-08-31T16:00:00Z","v":16636,"vw":100.949374},{"c":100.975,"h":101,"l":100.975,"n":169,"o":100.98,"t":"2026-08-31T16:15:00Z","v":7285,"vw":100.984245},{"c":100.99,"h":101,"l":100.975,"n":98,"o":100.975,"t":"2026-08-31T16:30:00Z","v":6530,"vw":100.989025},{"c":100.97,"h":101,"l":100.97,"n":153,"o":101,"t":"2026-08-31T16:45:00Z","v":6055,"vw":100.98172},{"c":100.95,"h":100.975,"l":100.95,"n":196,"o":100.96,"t":"2026-08-31T17:00:00Z","v":8379,"vw":100.964553},{"c":100.8,"h":100.955,"l":100.8,"n":253,"o":100.95,"t":"2026-08-31T17:15:00Z","v":12455,"vw":100.897474},{"c":100.725,"h":100.815,"l":100.71,"n":327,"o":100.79,"t":"2026-08-31T17:30:00Z","v":23698,"vw":100.787236},{"c":100.82,"h":100.825,"l":100.73,"n":311,"o":100.74,"t":"2026-08-31T17:45:00Z","v":16643,"vw":100.76714},{"c":100.825,"h":100.84,"l":100.81,"n":224,"o":100.83,"t":"2026-08-31T18:00:00Z","v":12519,"vw":100.817098},{"c":100.74,"h":100.825,"l":100.74,"n":260,"o":100.825,"t":"2026-08-31T18:15:00Z","v":10741,"vw":100.78238},{"c":100.77,"h":100.77,"l":100.74,"n":205,"o":100.75,"t":"2026-08-31T18:30:00Z","v":6442,"vw":100.758073},{"c":100.86,"h":100.87,"l":100.765,"n":378,"o":100.765,"t":"2026-08-31T18:45:00Z","v":14641,"vw":100.807509},{"c":100.86,"h":100.885,"l":100.81,"n":325,"o":100.86,"t":"2026-08-31T19:00:00Z","v":16676,"vw":100.844948},{"c":100.87,"h":100.89,"l":100.8501,"n":401,"o":100.87,"t":"2026-08-31T19:15:00Z","v":14088,"vw":100.876997},{"c":100.82,"h":100.87,"l":100.8,"n":513,"o":100.86,"t":"2026-08-31T19:30:00Z","v":27238,"vw":100.83337},{"c":100.96,"h":100.97,"l":100.79,"n":1909,"o":100.83,"t":"2026-08-31T19:45:00Z","v":108233,"vw":100.894236},{"c":100.83,"h":101,"l":100.83,"n":49,"o":100.94,"t":"2026-08-31T20:00:00Z","v":254794,"vw":100.959928},{"c":101.1,"h":101.1,"l":100.95,"n":46,"o":100.95,"t":"2026-09-01T11:00:00Z","v":660,"vw":101.04},{"c":100.85,"h":100.85,"l":100.85,"n":34,"o":100.85,"t":"2026-09-01T11:45:00Z","v":333,"vw":100.85},{"c":100.7,"h":100.95,"l":100.7,"n":15,"o":100.9,"t":"2026-09-01T12:00:00Z","v":652,"vw":100.825},{"c":100.9,"h":100.9,"l":100.9,"n":25,"o":100.9,"t":"2026-09-01T12:30:00Z","v":325,"vw":100.9},{"c":100.92,"h":101.43,"l":100.9,"n":414,"o":101.41,"t":"2026-09-01T13:30:00Z","v":20438,"vw":101.130993},{"c":101.05,"h":101.07,"l":100.93,"n":601,"o":100.945,"t":"2026-09-01T13:45:00Z","v":49656,"vw":100.987093},{"c":101.19,"h":101.22,"l":101.025,"n":760,"o":101.025,"t":"2026-09-01T14:00:00Z","v":90069,"vw":101.086772},{"c":101.19,"h":101.22,"l":101.18,"n":372,"o":101.195,"t":"2026-09-01T14:15:00Z","v":16070,"vw":101.199225},{"c":101.09,"h":101.19,"l":101.08,"n":371,"o":101.19,"t":"2026-09-01T14:30:00Z","v":14675,"vw":101.140332},{"c":101.07,"h":101.12,"l":101.032,"n":345,"o":101.09,"t":"2026-09-01T14:45:00Z","v":17616,"vw":101.073912},{"c":101.04,"h":101.07,"l":101.015,"n":307,"o":101.05,"t":"2026-09-01T15:00:00Z","v":10107,"vw":101.048211},{"c":101.03,"h":101.05,"l":101.01,"n":280,"o":101.035,"t":"2026-09-01T15:15:00Z","v":6886,"vw":101.024714},{"c":101,"h":101.03,"l":100.975,"n":462,"o":101.025,"t":"2026-09-01T15:30:00Z","v":20716,"vw":100.997264},{"c":100.98,"h":101.01,"l":100.955,"n":383,"o":101.005,"t":"2026-09-01T15:45:00Z","v":15813,"vw":100.976354},{"c":101.02,"h":101.04,"l":100.98,"n":296,"o":100.98,"t":"2026-09-01T16:00:00Z","v":13163,"vw":100.998477},{"c":101.01,"h":101.03,"l":100.98,"n":498,"o":101.02,"t":"2026-09-01T16:15:00Z","v":17273,"vw":101.005229},{"c":101,"h":101.025,"l":101,"n":369,"o":101.01,"t":"2026-09-01T16:30:00Z","v":471761,"vw":101.000113},{"c":100.96,"h":101,"l":100.905,"n":585,"o":101,"t":"2026-09-01T16:45:00Z","v":139897,"vw":100.94782},{"c":100.97,"h":100.99,"l":100.92,"n":419,"o":100.96,"t":"2026-09-01T17:00:00Z","v":23054,"vw":100.947224},{"c":100.93,"h":100.97,"l":100.91,"n":422,"o":100.94,"t":"2026-09-01T17:15:00Z","v":13814,"vw":100.953236},{"c":100.92,"h":100.95,"l":100.92,"n":218,"o":100.935,"t":"2026-09-01T17:30:00Z","v":6447,"vw":100.929548},{"c":100.92,"h":100.95,"l":100.9,"n":402,"o":100.92,"t":"2026-09-01T17:45:00Z","v":16881,"vw":100.924481},{"c":100.925,"h":100.94,"l":100.92,"n":320,"o":100.92,"t":"2026-09-01T18:00:00Z","v":13211,"vw":100.924303},{"c":100.945,"h":100.955,"l":100.925,"n":331,"o":100.925,"t":"2026-09-01T18:15:00Z","v":12011,"vw":100.938248},{"c":100.91,"h":100.95,"l":100.91,"n":469,"o":100.94,"t":"2026-09-01T18:30:00Z","v":15619,"vw":100.930858},{"c":100.925,"h":100.93,"l":100.905,"n":443,"o":100.9195,"t":"2026-09-01T18:45:00Z","v":11103,"vw":100.917304},{"c":100.9,"h":100.94,"l":100.9,"n":515,"o":100.93,"t":"2026-09-01T19:00:00Z","v":16648,"vw":100.919244},{"c":100.92,"h":100.9325,"l":100.895,"n":738,"o":100.905,"t":"2026-09-01T19:15:00Z","v":24233,"vw":100.914367},{"c":100.86,"h":100.93,"l":100.86,"n":822,"o":100.925,"t":"2026-09-01T19:30:00Z","v":32496,"vw":100.890861},{"c":100.89,"h":100.93,"l":100.74,"n":2299,"o":100.865,"t":"2026-09-01T19:45:00Z","v":114794,"vw":100.877114},{"c":100.84,"h":100.91,"l":100.84,"n":24,"o":100.88,"t":"2026-09-01T20:00:00Z","v":139721,"vw":100.879962},{"c":100.88,"h":100.88,"l":100.88,"n":1,"o":100.88,"t":"2026-09-01T20:15:00Z","v":20550,"vw":100.88},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-09-01T20:30:00Z","v":101,"vw":100},{"c":100.68,"h":100.68,"l":100.68,"n":3,"o":100.68,"t":"2026-09-01T20:45:00Z","v":269,"vw":100.68},{"c":100.55,"h":100.55,"l":100.55,"n":17,"o":100.55,"t":"2026-09-02T12:15:00Z","v":217,"vw":100.55},{"c":100.8,"h":100.8,"l":100.8,"n":8,"o":100.8,"t":"2026-09-02T12:45:00Z","v":342,"vw":100.8},{"c":100.82,"h":100.84,"l":100.5372,"n":257,"o":100.69,"t":"2026-09-02T13:30:00Z","v":18188,"vw":100.712136},{"c":100.925,"h":100.94,"l":100.8,"n":437,"o":100.82,"t":"2026-09-02T13:45:00Z","v":13939,"vw":100.848215},{"c":100.88,"h":101,"l":100.875,"n":622,"o":100.925,"t":"2026-09-02T14:00:00Z","v":30318,"vw":100.94423},{"c":100.94,"h":100.94,"l":100.88,"n":532,"o":100.9,"t":"2026-09-02T14:15:00Z","v":23581,"vw":100.906073},{"c":100.945,"h":100.96,"l":100.925,"n":495,"o":100.95,"t":"2026-09-02T14:30:00Z","v":17924,"vw":100.941823},{"c":100.925,"h":100.95,"l":100.92,"n":506,"o":100.93,"t":"2026-09-02T14:45:00Z","v":22463,"vw":100.927192},{"c":100.94,"h":100.955,"l":100.92,"n":455,"o":100.93,"t":"2026-09-02T15:00:00Z","v":24127,"vw":100.943719},{"c":100.95,"h":100.96,"l":100.93,"n":553,"o":100.94,"t":"2026-09-02T15:15:00Z","v":34839,"vw":100.941814},{"c":100.9,"h":100.96,"l":100.895,"n":617,"o":100.955,"t":"2026-09-02T15:30:00Z","v":29851,"vw":100.924828},{"c":100.91,"h":100.93,"l":100.86,"n":496,"o":100.89,"t":"2026-09-02T15:45:00Z","v":18011,"vw":100.896555},{"c":100.915,"h":100.95,"l":100.89,"n":307,"o":100.915,"t":"2026-09-02T16:00:00Z","v":11218,"vw":100.913871},{"c":100.91,"h":100.93,"l":100.91,"n":349,"o":100.92,"t":"2026-09-02T16:15:00Z","v":10595,"vw":100.920791},{"c":100.94,"h":100.94,"l":100.91,"n":237,"o":100.91,"t":"2026-09-02T16:30:00Z","v":6225,"vw":100.92218},{"c":100.93,"h":100.945,"l":100.9101,"n":391,"o":100.92,"t":"2026-09-02T16:45:00Z","v":15644,"vw":100.933218},{"c":100.93,"h":100.95,"l":100.93,"n":215,"o":100.94,"t":"2026-09-02T17:00:00Z","v":6625,"vw":100.936263},{"c":100.92,"h":100.93,"l":100.915,"n":296,"o":100.93,"t":"2026-09-02T17:15:00Z","v":10016,"vw":100.921322},{"c":100.94,"h":100.95,"l":100.905,"n":304,"o":100.925,"t":"2026-09-02T17:30:00Z","v":9521,"vw":100.922198},{"c":100.955,"h":100.955,"l":100.94,"n":421,"o":100.95,"t":"2026-09-02T17:45:00Z","v":35082,"vw":100.946185},{"c":100.93,"h":100.96,"l":100.92,"n":453,"o":100.955,"t":"2026-09-02T18:00:00Z","v":28961,"vw":100.944735},{"c":100.95,"h":100.95,"l":100.92,"n":318,"o":100.93,"t":"2026-09-02T18:15:00Z","v":10801,"vw":100.938425},{"c":100.935,"h":100.98,"l":100.92,"n":449,"o":100.945,"t":"2026-09-02T18:30:00Z","v":21964,"vw":100.948529},{"c":100.95,"h":100.96,"l":100.93,"n":342,"o":100.93,"t":"2026-09-02T18:45:00Z","v":13054,"vw":100.947406},{"c":100.915,"h":100.96,"l":100.91,"n":368,"o":100.95,"t":"2026-09-02T19:00:00Z","v":13671,"vw":100.929557},{"c":100.91,"h":100.92,"l":100.89,"n":556,"o":100.915,"t":"2026-09-02T19:15:00Z","v":22178,"vw":100.908048},{"c":100.87,"h":100.93,"l":100.87,"n":549,"o":100.915,"t":"2026-09-02T19:30:00Z","v":18967,"vw":100.892782},{"c":100.76,"h":100.875,"l":100.76,"n":2182,"o":100.875,"t":"2026-09-02T19:45:00Z","v":116202,"vw":100.827611},{"c":100.81,"h":100.81,"l":100.81,"n":56,"o":100.81,"t":"2026-09-02T20:00:00Z","v":144569,"vw":100.81},{"c":100.81,"h":100.81,"l":100.81,"n":1,"o":100.81,"t":"2026-09-02T20:15:00Z","v":12449,"vw":100.81},{"c":100.55,"h":100.55,"l":100.55,"n":32,"o":100.55,"t":"2026-09-03T11:00:00Z","v":1759,"vw":100.55},{"c":100.2,"h":100.7,"l":99.79,"n":56,"o":100.7,"t":"2026-09-03T12:00:00Z","v":3462,"vw":100.215277},{"c":100.5,"h":100.5,"l":100.5,"n":12,"o":100.5,"t":"2026-09-03T12:15:00Z","v":2000,"vw":100.5},{"c":100.88,"h":100.95,"l":100.71,"n":464,"o":100.71,"t":"2026-09-03T13:30:00Z","v":24305,"vw":100.866626},{"c":100.94,"h":100.95,"l":100.832,"n":412,"o":100.88,"t":"2026-09-03T13:45:00Z","v":17309,"vw":100.888277},{"c":100.942,"h":100.9699,"l":100.93,"n":328,"o":100.95,"t":"2026-09-03T14:00:00Z","v":15463,"vw":100.951253},{"c":100.905,"h":100.95,"l":100.89,"n":362,"o":100.945,"t":"2026-09-03T14:15:00Z","v":17726,"vw":100.922763},{"c":100.925,"h":100.97,"l":100.91,"n":529,"o":100.91,"t":"2026-09-03T14:30:00Z","v":25171,"vw":100.945319},{"c":100.93,"h":100.98,"l":100.9,"n":551,"o":100.925,"t":"2026-09-03T14:45:00Z","v":20856,"vw":100.944213},{"c":100.93,"h":100.96,"l":100.92,"n":386,"o":100.93,"t":"2026-09-03T15:00:00Z","v":12498,"vw":100.935505},{"c":100.94,"h":100.95,"l":100.93,"n":362,"o":100.935,"t":"2026-09-03T15:15:00Z","v":10747,"vw":100.939442},{"c":100.91,"h":100.945,"l":100.9,"n":323,"o":100.945,"t":"2026-09-03T15:30:00Z","v":10590,"vw":100.924075},{"c":100.9,"h":100.915,"l":100.9,"n":231,"o":100.915,"t":"2026-09-03T15:45:00Z","v":7203,"vw":100.904389},{"c":100.85,"h":100.915,"l":100.845,"n":355,"o":100.905,"t":"2026-09-03T16:00:00Z","v":12313,"vw":100.87435},{"c":100.91,"h":100.91,"l":100.84,"n":304,"o":100.855,"t":"2026-09-03T16:15:00Z","v":13543,"vw":100.854521},{"c":100.9,"h":100.92,"l":100.89,"n":236,"o":100.9,"t":"2026-09-03T16:30:00Z","v":8926,"vw":100.897176},{"c":100.865,"h":100.91,"l":100.86,"n":361,"o":100.91,"t":"2026-09-03T16:45:00Z","v":14595,"vw":100.883139},{"c":100.855,"h":100.87,"l":100.85,"n":292,"o":100.86,"t":"2026-09-03T17:00:00Z","v":8835,"vw":100.856347},{"c":100.89,"h":100.89,"l":100.85,"n":390,"o":100.855,"t":"2026-09-03T17:15:00Z","v":16809,"vw":100.871886},{"c":100.87,"h":100.9,"l":100.86,"n":314,"o":100.895,"t":"2026-09-03T17:30:00Z","v":12452,"vw":100.887924},{"c":100.9,"h":100.905,"l":100.845,"n":302,"o":100.86,"t":"2026-09-03T17:45:00Z","v":18339,"vw":100.867508},{"c":100.875,"h":100.92,"l":100.875,"n":361,"o":100.9,"t":"2026-09-03T18:00:00Z","v":15238,"vw":100.906711},{"c":100.855,"h":100.885,"l":100.835,"n":319,"o":100.875,"t":"2026-09-03T18:15:00Z","v":16583,"vw":100.852266},{"c":100.865,"h":100.865,"l":100.85,"n":335,"o":100.855,"t":"2026-09-03T18:30:00Z","v":10348,"vw":100.857501},{"c":100.86,"h":100.87,"l":100.86,"n":404,"o":100.86,"t":"2026-09-03T18:45:00Z","v":16018,"vw":100.862656},{"c":100.84,"h":100.85,"l":100.84,"n":301,"o":100.85,"t":"2026-09-03T19:00:00Z","v":9131,"vw":100.844617},{"c":100.84,"h":100.845,"l":100.79,"n":541,"o":100.845,"t":"2026-09-03T19:15:00Z","v":26090,"vw":100.809883},{"c":100.84,"h":100.86,"l":100.81,"n":643,"o":100.84,"t":"2026-09-03T19:30:00Z","v":27686,"vw":100.828077},{"c":100.98,"h":100.985,"l":100.84,"n":2325,"o":100.84,"t":"2026-09-03T19:45:00Z","v":135365,"vw":100.936333},{"c":100.51,"h":100.98,"l":100.51,"n":135,"o":100.98,"t":"2026-09-03T20:00:00Z","v":180122,"vw":100.979365},{"c":100.97,"h":100.97,"l":100.97,"n":23,"o":100.97,"t":"2026-09-03T20:15:00Z","v":586,"vw":100.97},{"c":100.5,"h":100.85,"l":100.5,"n":112,"o":100.85,"t":"2026-09-04T11:00:00Z","v":3539,"vw":100.679032},{"c":100.8,"h":100.8,"l":100.8,"n":31,"o":100.8,"t":"2026-09-04T11:15:00Z","v":339,"vw":100.8},{"c":100.75,"h":100.85,"l":100.7,"n":51,"o":100.85,"t":"2026-09-04T12:00:00Z","v":4913,"vw":100.811674},{"c":100.7,"h":100.7,"l":100.7,"n":6,"o":100.7,"t":"2026-09-04T12:15:00Z","v":1571,"vw":100.7},{"c":100.71,"h":100.71,"l":100.71,"n":7,"o":100.71,"t":"2026-09-04T13:00:00Z","v":200,"vw":100.71},{"c":100.91,"h":100.95,"l":100.71,"n":341,"o":100.71,"t":"2026-09-04T13:30:00Z","v":18035,"vw":100.818086},{"c":100.9,"h":100.93,"l":100.85,"n":526,"o":100.93,"t":"2026-09-04T13:45:00Z","v":26536,"vw":100.882413},{"c":100.94,"h":100.98,"l":100.89,"n":461,"o":100.89,"t":"2026-09-04T14:00:00Z","v":25053,"vw":100.933282},{"c":100.945,"h":100.96,"l":100.91,"n":295,"o":100.95,"t":"2026-09-04T14:15:00Z","v":12685,"vw":100.940676},{"c":100.91,"h":100.95,"l":100.91,"n":311,"o":100.945,"t":"2026-09-04T14:30:00Z","v":13693,"vw":100.935812},{"c":100.9,"h":100.94,"l":100.88,"n":311,"o":100.93,"t":"2026-09-04T14:45:00Z","v":12153,"vw":100.910414},{"c":100.97,"h":100.97,"l":100.89,"n":289,"o":100.89,"t":"2026-09-04T15:00:00Z","v":11183,"vw":100.93873},{"c":100.975,"h":100.98,"l":100.93,"n":290,"o":100.96,"t":"2026-09-04T15:15:00Z","v":11718,"vw":100.95539},{"c":100.99,"h":101,"l":100.96,"n":483,"o":100.97,"t":"2026-09-04T15:30:00Z","v":34383,"vw":100.981369},{"c":100.97,"h":101,"l":100.95,"n":291,"o":100.98,"t":"2026-09-04T15:45:00Z","v":12054,"vw":100.965716},{"c":100.985,"h":100.99,"l":100.96,"n":366,"o":100.965,"t":"2026-09-04T16:00:00Z","v":24204,"vw":100.975531},{"c":100.975,"h":100.99,"l":100.97,"n":197,"o":100.985,"t":"2026-09-04T16:15:00Z","v":9280,"vw":100.977512},{"c":100.97,"h":100.98,"l":100.96,"n":320,"o":100.975,"t":"2026-09-04T16:30:00Z","v":13085,"vw":100.971667},{"c":100.95,"h":100.97,"l":100.95,"n":306,"o":100.969,"t":"2026-09-04T16:45:00Z","v":10640,"vw":100.955148},{"c":100.955,"h":100.96,"l":100.91,"n":381,"o":100.95,"t":"2026-09-04T17:00:00Z","v":14719,"vw":100.9436},{"c":100.98,"h":100.98,"l":100.93,"n":361,"o":100.955,"t":"2026-09-04T17:15:00Z","v":37019,"vw":100.959054},{"c":100.95,"h":100.98,"l":100.94,"n":243,"o":100.965,"t":"2026-09-04T17:30:00Z","v":9161,"vw":100.958011},{"c":100.97,"h":100.97,"l":100.95,"n":365,"o":100.955,"t":"2026-09-04T17:45:00Z","v":123634,"vw":100.968243},{"c":100.995,"h":101,"l":100.97,"n":560,"o":100.97,"t":"2026-09-04T18:00:00Z","v":37601,"vw":100.982157},{"c":100.975,"h":101,"l":100.965,"n":542,"o":100.995,"t":"2026-09-04T18:15:00Z","v":39947,"vw":100.984398},{"c":100.97,"h":100.98,"l":100.95,"n":367,"o":100.975,"t":"2026-09-04T18:30:00Z","v":16720,"vw":100.970078},{"c":100.975,"h":100.98,"l":100.96,"n":356,"o":100.965,"t":"2026-09-04T18:45:00Z","v":13489,"vw":100.968246},{"c":100.96,"h":100.98,"l":100.96,"n":363,"o":100.975,"t":"2026-09-04T19:00:00Z","v":17899,"vw":100.968691},{"c":100.955,"h":100.97,"l":100.95,"n":497,"o":100.965,"t":"2026-09-04T19:15:00Z","v":22389,"vw":100.962875},{"c":100.935,"h":100.96,"l":100.91,"n":678,"o":100.955,"t":"2026-09-04T19:30:00Z","v":30881,"vw":100.941627},{"c":100.955,"h":100.965,"l":100.9,"n":1848,"o":100.93,"t":"2026-09-04T19:45:00Z","v":128902,"vw":100.94645},{"c":100.97,"h":100.97,"l":100.97,"n":41,"o":100.97,"t":"2026-09-04T20:00:00Z","v":83075,"vw":100.97},{"c":100.4,"h":100.51,"l":100.4,"n":35,"o":100.51,"t":"2026-09-08T11:15:00Z","v":412,"vw":100.455},{"c":100.6,"h":100.8,"l":100.6,"n":36,"o":100.8,"t":"2026-09-08T12:15:00Z","v":2964,"vw":100.662222},{"c":100.845,"h":100.89,"l":100.71,"n":402,"o":100.85,"t":"2026-09-08T13:30:00Z","v":20316,"vw":100.802113},{"c":100.88,"h":100.9,"l":100.81,"n":658,"o":100.845,"t":"2026-09-08T13:45:00Z","v":31561,"vw":100.843557},{"c":100.9373,"h":100.9373,"l":100.86,"n":415,"o":100.88,"t":"2026-09-08T14:00:00Z","v":20116,"vw":100.898769},{"c":100.775,"h":100.93,"l":100.75,"n":656,"o":100.925,"t":"2026-09-08T14:15:00Z","v":57513,"vw":100.808778},{"c":100.755,"h":100.78,"l":100.745,"n":577,"o":100.77,"t":"2026-09-08T14:30:00Z","v":35527,"vw":100.760302},{"c":100.745,"h":100.77,"l":100.72,"n":494,"o":100.755,"t":"2026-09-08T14:45:00Z","v":26007,"vw":100.750864},{"c":100.725,"h":100.75,"l":100.72,"n":250,"o":100.7491,"t":"2026-09-08T15:00:00Z","v":9623,"vw":100.732645},{"c":100.69,"h":100.72,"l":100.68,"n":314,"o":100.72,"t":"2026-09-08T15:15:00Z","v":16288,"vw":100.699213},{"c":100.77,"h":100.795,"l":100.69,"n":407,"o":100.69,"t":"2026-09-08T15:30:00Z","v":31974,"vw":100.763868},{"c":100.74,"h":100.77,"l":100.74,"n":300,"o":100.77,"t":"2026-09-08T15:45:00Z","v":11181,"vw":100.761398},{"c":100.76,"h":100.77,"l":100.74,"n":436,"o":100.75,"t":"2026-09-08T16:00:00Z","v":26098,"vw":100.756386},{"c":100.71,"h":100.76,"l":100.71,"n":390,"o":100.76,"t":"2026-09-08T16:15:00Z","v":29457,"vw":100.749922},{"c":100.605,"h":100.7,"l":100.605,"n":288,"o":100.7,"t":"2026-09-08T16:30:00Z","v":15646,"vw":100.658776},{"c":100.57,"h":100.605,"l":100.57,"n":325,"o":100.605,"t":"2026-09-08T16:45:00Z","v":13570,"vw":100.579919},{"c":100.575,"h":100.62,"l":100.57,"n":316,"o":100.57,"t":"2026-09-08T17:00:00Z","v":13794,"vw":100.585649},{"c":100.565,"h":100.59,"l":100.56,"n":258,"o":100.58,"t":"2026-09-08T17:15:00Z","v":9056,"vw":100.575423},{"c":100.51,"h":100.59,"l":100.51,"n":559,"o":100.565,"t":"2026-09-08T17:30:00Z","v":60590,"vw":100.55821},{"c":100.505,"h":100.55,"l":100.495,"n":417,"o":100.5,"t":"2026-09-08T17:45:00Z","v":38581,"vw":100.531631},{"c":100.545,"h":100.56,"l":100.49,"n":326,"o":100.51,"t":"2026-09-08T18:00:00Z","v":24492,"vw":100.517702},{"c":100.53,"h":100.57,"l":100.52,"n":618,"o":100.54,"t":"2026-09-08T18:15:00Z","v":39612,"vw":100.549988},{"c":100.525,"h":100.54,"l":100.52,"n":387,"o":100.535,"t":"2026-09-08T18:30:00Z","v":14253,"vw":100.529087},{"c":100.535,"h":100.535,"l":100.48,"n":623,"o":100.52,"t":"2026-09-08T18:45:00Z","v":33835,"vw":100.500845},{"c":100.62,"h":100.62,"l":100.515,"n":506,"o":100.52,"t":"2026-09-08T19:00:00Z","v":78081,"vw":100.527595},{"c":100.6,"h":100.63,"l":100.59,"n":531,"o":100.63,"t":"2026-09-08T19:15:00Z","v":31840,"vw":100.602881},{"c":100.525,"h":100.6,"l":100.525,"n":718,"o":100.6,"t":"2026-09-08T19:30:00Z","v":43021,"vw":100.563785},{"c":100.47,"h":100.5275,"l":100.37,"n":2540,"o":100.5275,"t":"2026-09-08T19:45:00Z","v":194839,"vw":100.447196},{"c":100.44,"h":100.48,"l":100.44,"n":34,"o":100.48,"t":"2026-09-08T20:00:00Z","v":131053,"vw":100.440095},{"c":100.3,"h":100.3,"l":100.3,"n":1,"o":100.3,"t":"2026-09-08T20:30:00Z","v":185,"vw":100.3},{"c":100.3,"h":100.6,"l":100.3,"n":34,"o":100.6,"t":"2026-09-09T11:00:00Z","v":1787,"vw":100.527273},{"c":100.35,"h":100.35,"l":100.32,"n":23,"o":100.32,"t":"2026-09-09T11:15:00Z","v":429,"vw":100.335},{"c":100.35,"h":100.55,"l":100.3,"n":80,"o":100.3,"t":"2026-09-09T12:00:00Z","v":4403,"vw":100.380952},{"c":100.45,"h":100.45,"l":100.45,"n":26,"o":100.45,"t":"2026-09-09T13:00:00Z","v":920,"vw":100.45},{"c":100.6,"h":100.6,"l":100.45,"n":250,"o":100.45,"t":"2026-09-09T13:30:00Z","v":12196,"vw":100.499472},{"c":100.69,"h":100.72,"l":100.6,"n":310,"o":100.63,"t":"2026-09-09T13:45:00Z","v":19902,"vw":100.671517},{"c":100.83,"h":100.83,"l":100.69,"n":275,"o":100.71,"t":"2026-09-09T14:00:00Z","v":9480,"vw":100.763089},{"c":100.685,"h":100.84,"l":100.685,"n":369,"o":100.83,"t":"2026-09-09T14:15:00Z","v":14832,"vw":100.753633},{"c":100.73,"h":100.73,"l":100.66,"n":280,"o":100.67,"t":"2026-09-09T14:30:00Z","v":12445,"vw":100.679588},{"c":100.82,"h":100.82,"l":100.73,"n":287,"o":100.73,"t":"2026-09-09T14:45:00Z","v":9099,"vw":100.780415},{"c":100.79,"h":100.84,"l":100.77,"n":325,"o":100.82,"t":"2026-09-09T15:00:00Z","v":14381,"vw":100.81224},{"c":100.87,"h":100.87,"l":100.805,"n":284,"o":100.805,"t":"2026-09-09T15:15:00Z","v":7408,"vw":100.846939},{"c":100.785,"h":100.89,"l":100.785,"n":406,"o":100.87,"t":"2026-09-09T15:30:00Z","v":17011,"vw":100.847883},{"c":100.84,"h":100.85,"l":100.785,"n":193,"o":100.785,"t":"2026-09-09T15:45:00Z","v":5410,"vw":100.818811},{"c":100.878,"h":100.88,"l":100.81,"n":247,"o":100.85,"t":"2026-09-09T16:00:00Z","v":26052,"vw":100.860307},{"c":100.97,"h":100.98,"l":100.87,"n":298,"o":100.87,"t":"2026-09-09T16:15:00Z","v":12795,"vw":100.929067},{"c":100.97,"h":100.985,"l":100.935,"n":241,"o":100.9701,"t":"2026-09-09T16:30:00Z","v":12696,"vw":100.964744},{"c":101,"h":101.02,"l":100.96,"n":485,"o":100.97,"t":"2026-09-09T16:45:00Z","v":70338,"vw":100.98706},{"c":100.97,"h":101.005,"l":100.962,"n":281,"o":101.005,"t":"2026-09-09T17:00:00Z","v":11309,"vw":100.982214},{"c":100.98,"h":100.99,"l":100.97,"n":186,"o":100.97,"t":"2026-09-09T17:15:00Z","v":7455,"vw":100.979786},{"c":100.96,"h":100.99,"l":100.95,"n":294,"o":100.985,"t":"2026-09-09T17:30:00Z","v":9192,"vw":100.970638},{"c":100.96,"h":100.97,"l":100.95,"n":240,"o":100.96,"t":"2026-09-09T17:45:00Z","v":8111,"vw":100.958309},{"c":100.955,"h":100.975,"l":100.94,"n":246,"o":100.96,"t":"2026-09-09T18:00:00Z","v":8756,"vw":100.965566},{"c":100.955,"h":100.97,"l":100.95,"n":260,"o":100.96,"t":"2026-09-09T18:15:00Z","v":9349,"vw":100.96075},{"c":100.93,"h":100.955,"l":100.921,"n":338,"o":100.955,"t":"2026-09-09T18:30:00Z","v":12867,"vw":100.939831},{"c":100.95,"h":100.95,"l":100.925,"n":187,"o":100.93,"t":"2026-09-09T18:45:00Z","v":7628,"vw":100.938},{"c":100.94,"h":100.945,"l":100.92,"n":362,"o":100.945,"t":"2026-09-09T19:00:00Z","v":18525,"vw":100.936085},{"c":100.945,"h":100.96,"l":100.935,"n":470,"o":100.935,"t":"2026-09-09T19:15:00Z","v":31447,"vw":100.946015},{"c":100.85,"h":100.95,"l":100.85,"n":677,"o":100.94,"t":"2026-09-09T19:30:00Z","v":25352,"vw":100.906356},{"c":100.7,"h":100.84,"l":100.67,"n":2250,"o":100.84,"t":"2026-09-09T19:45:00Z","v":145185,"vw":100.714455},{"c":100.7,"h":100.7,"l":100.7,"n":48,"o":100.7,"t":"2026-09-09T20:00:00Z","v":138841,"vw":100.7},{"c":100.7,"h":100.7,"l":100.7,"n":7,"o":100.7,"t":"2026-09-10T08:00:00Z","v":205,"vw":100.7},{"c":100.45,"h":100.45,"l":100.45,"n":11,"o":100.45,"t":"2026-09-10T11:00:00Z","v":847,"vw":100.45},{"c":100.5,"h":100.65,"l":100.5,"n":45,"o":100.65,"t":"2026-09-10T11:15:00Z","v":4265,"vw":100.56},{"c":100.5,"h":100.7,"l":100.5,"n":43,"o":100.7,"t":"2026-09-10T12:30:00Z","v":3485,"vw":100.648052},{"c":100.6,"h":100.6,"l":100.6,"n":3,"o":100.6,"t":"2026-09-10T13:15:00Z","v":201,"vw":100.6},{"c":100.625,"h":100.98,"l":100.6,"n":361,"o":100.65,"t":"2026-09-10T13:30:00Z","v":18082,"vw":100.675507},{"c":100.71,"h":100.75,"l":100.61,"n":359,"o":100.64,"t":"2026-09-10T13:45:00Z","v":20001,"vw":100.691595},{"c":100.7,"h":100.76,"l":100.69,"n":234,"o":100.73,"t":"2026-09-10T14:00:00Z","v":15529,"vw":100.720443},{"c":100.76,"h":100.84,"l":100.715,"n":540,"o":100.715,"t":"2026-09-10T14:15:00Z","v":19781,"vw":100.77095},{"c":100.65,"h":100.74,"l":100.645,"n":386,"o":100.74,"t":"2026-09-10T14:30:00Z","v":20788,"vw":100.684427},{"c":100.65,"h":100.65,"l":100.61,"n":157,"o":100.61,"t":"2026-09-10T14:45:00Z","v":5811,"vw":100.625545},{"c":100.58,"h":100.67,"l":100.57,"n":275,"o":100.64,"t":"2026-09-10T15:00:00Z","v":14609,"vw":100.620479},{"c":100.59,"h":100.61,"l":100.57,"n":286,"o":100.58,"t":"2026-09-10T15:15:00Z","v":11648,"vw":100.582457},{"c":100.58,"h":100.62,"l":100.58,"n":317,"o":100.59,"t":"2026-09-10T15:30:00Z","v":11934,"vw":100.604306},{"c":100.56,"h":100.585,"l":100.56,"n":135,"o":100.585,"t":"2026-09-10T15:45:00Z","v":4984,"vw":100.56996},{"c":100.555,"h":100.575,"l":100.555,"n":176,"o":100.57,"t":"2026-09-10T16:00:00Z","v":7740,"vw":100.563743},{"c":100.61,"h":100.61,"l":100.55,"n":269,"o":100.55,"t":"2026-09-10T16:15:00Z","v":29274,"vw":100.585251},{"c":100.61,"h":100.64,"l":100.61,"n":216,"o":100.62,"t":"2026-09-10T16:30:00Z","v":8185,"vw":100.626781},{"c":100.585,"h":100.615,"l":100.56,"n":222,"o":100.615,"t":"2026-09-10T16:45:00Z","v":7096,"vw":100.590072},{"c":100.61,"h":100.61,"l":100.57,"n":156,"o":100.6,"t":"2026-09-10T17:00:00Z","v":7019,"vw":100.594398},{"c":100.6,"h":100.6281,"l":100.6,"n":221,"o":100.6023,"t":"2026-09-10T17:15:00Z","v":7484,"vw":100.617515},{"c":100.55,"h":100.6,"l":100.55,"n":154,"o":100.6,"t":"2026-09-10T17:30:00Z","v":5437,"vw":100.58134},{"c":100.565,"h":100.57,"l":100.56,"n":166,"o":100.56,"t":"2026-09-10T17:45:00Z","v":5476,"vw":100.565731},{"c":100.59,"h":100.6,"l":100.57,"n":157,"o":100.57,"t":"2026-09-10T18:00:00Z","v":5636,"vw":100.590786},{"c":100.615,"h":100.62,"l":100.6,"n":199,"o":100.6,"t":"2026-09-10T18:15:00Z","v":8521,"vw":100.609593},{"c":100.605,"h":100.61,"l":100.6,"n":108,"o":100.61,"t":"2026-09-10T18:30:00Z","v":5863,"vw":100.605944},{"c":100.59,"h":100.62,"l":100.59,"n":366,"o":100.605,"t":"2026-09-10T18:45:00Z","v":15421,"vw":100.60051},{"c":100.58,"h":100.59,"l":100.57,"n":226,"o":100.59,"t":"2026-09-10T19:00:00Z","v":7783,"vw":100.581232},{"c":100.545,"h":100.585,"l":100.52,"n":498,"o":100.58,"t":"2026-09-10T19:15:00Z","v":21435,"vw":100.555278},{"c":100.525,"h":100.545,"l":100.5,"n":511,"o":100.545,"t":"2026-09-10T19:30:00Z","v":17133,"vw":100.517756},{"c":100.405,"h":100.525,"l":100.37,"n":2508,"o":100.525,"t":"2026-09-10T19:45:00Z","v":187458,"vw":100.437522},{"c":100.39,"h":100.39,"l":100.39,"n":36,"o":100.39,"t":"2026-09-10T20:00:00Z","v":82974,"vw":100.39},{"c":100.16,"h":100.5,"l":100,"n":35,"o":100.1,"t":"2026-09-11T08:00:00Z","v":4220,"vw":100.162374},{"c":100.5,"h":100.5,"l":100.5,"n":17,"o":100.5,"t":"2026-09-11T12:15:00Z","v":938,"vw":100.5},{"c":100.43,"h":100.51,"l":100.3,"n":319,"o":100.51,"t":"2026-09-11T13:30:00Z","v":19089,"vw":100.447887},{"c":100.495,"h":100.5,"l":100.41,"n":256,"o":100.415,"t":"2026-09-11T13:45:00Z","v":14660,"vw":100.452201},{"c":100.48,"h":100.5,"l":100.42,"n":370,"o":100.495,"t":"2026-09-11T14:00:00Z","v":22749,"vw":100.45336},{"c":100.465,"h":100.51,"l":100.465,"n":211,"o":100.485,"t":"2026-09-11T14:15:00Z","v":9191,"vw":100.487361},{"c":100.465,"h":100.485,"l":100.425,"n":280,"o":100.47,"t":"2026-09-11T14:30:00Z","v":10068,"vw":100.454382},{"c":100.425,"h":100.51,"l":100.425,"n":334,"o":100.48,"t":"2026-09-11T14:45:00Z","v":16093,"vw":100.472923},{"c":100.46,"h":100.46,"l":100.415,"n":235,"o":100.425,"t":"2026-09-11T15:00:00Z","v":10763,"vw":100.436102},{"c":100.46,"h":100.48,"l":100.42,"n":319,"o":100.46,"t":"2026-09-11T15:15:00Z","v":25901,"vw":100.457516},{"c":100.48,"h":100.5,"l":100.445,"n":305,"o":100.45,"t":"2026-09-11T15:30:00Z","v":12551,"vw":100.473568},{"c":100.495,"h":100.5,"l":100.495,"n":79,"o":100.5,"t":"2026-09-11T15:45:00Z","v":4492,"vw":100.499286},{"c":100.472,"h":100.495,"l":100.47,"n":137,"o":100.495,"t":"2026-09-11T16:00:00Z","v":4889,"vw":100.483388},{"c":100.46,"h":100.51,"l":100.46,"n":409,"o":100.49,"t":"2026-09-11T16:15:00Z","v":19682,"vw":100.497312},{"c":100.48,"h":100.48,"l":100.46,"n":239,"o":100.465,"t":"2026-09-11T16:30:00Z","v":8085,"vw":100.47277},{"c":100.48,"h":100.48,"l":100.46,"n":127,"o":100.47,"t":"2026-09-11T16:45:00Z","v":4431,"vw":100.46982},{"c":100.48,"h":100.5,"l":100.47,"n":217,"o":100.47,"t":"2026-09-11T17:00:00Z","v":9054,"vw":100.490623},{"c":100.42,"h":100.49,"l":100.42,"n":374,"o":100.48,"t":"2026-09-11T17:15:00Z","v":24942,"vw":100.456576},{"c":100.38,"h":100.42,"l":100.38,"n":312,"o":100.42,"t":"2026-09-11T17:30:00Z","v":13058,"vw":100.39483},{"c":100.39,"h":100.41,"l":100.385,"n":305,"o":100.385,"t":"2026-09-11T17:45:00Z","v":16310,"vw":100.394188},{"c":100.38,"h":100.4,"l":100.37,"n":328,"o":100.39,"t":"2026-09-11T18:00:00Z","v":18395,"vw":100.380986},{"c":100.44,"h":100.44,"l":100.34,"n":393,"o":100.38,"t":"2026-09-11T18:15:00Z","v":24672,"vw":100.382141},{"c":100.375,"h":100.47,"l":100.375,"n":462,"o":100.44,"t":"2026-09-11T18:30:00Z","v":49201,"vw":100.394115},{"c":100.31,"h":100.375,"l":100.3,"n":459,"o":100.375,"t":"2026-09-11T18:45:00Z","v":33059,"vw":100.326101},{"c":100.22,"h":100.315,"l":100.18,"n":470,"o":100.315,"t":"2026-09-11T19:00:00Z","v":23577,"vw":100.233005},{"c":100.34,"h":100.34,"l":100.2101,"n":460,"o":100.22,"t":"2026-09-11T19:15:00Z","v":36813,"vw":100.277072},{"c":100.41,"h":100.41,"l":100.33,"n":656,"o":100.33,"t":"2026-09-11T19:30:00Z","v":423827,"vw":100.334231},{"c":100.265,"h":100.41,"l":100.23,"n":2568,"o":100.41,"t":"2026-09-11T19:45:00Z","v":175447,"vw":100.279144},{"c":100.21,"h":100.34,"l":100.21,"n":71,"o":100.25,"t":"2026-09-11T20:00:00Z","v":142873,"vw":100.250214},{"c":100.21,"h":100.21,"l":100.2,"n":3,"o":100.2,"t":"2026-09-14T12:45:00Z","v":492,"vw":100.203984},{"c":100.2,"h":100.2,"l":100.2,"n":1,"o":100.2,"t":"2026-09-14T13:00:00Z","v":196,"vw":100.2},{"c":100.315,"h":100.52,"l":100.24,"n":325,"o":100.48,"t":"2026-09-14T13:30:00Z","v":13592,"vw":100.46235},{"c":100.445,"h":100.45,"l":100.3,"n":400,"o":100.3,"t":"2026-09-14T13:45:00Z","v":25006,"vw":100.401261},{"c":100.365,"h":100.49,"l":100.35,"n":374,"o":100.46,"t":"2026-09-14T14:00:00Z","v":22685,"vw":100.439609},{"c":100.25,"h":100.35,"l":100.24,"n":332,"o":100.35,"t":"2026-09-14T14:15:00Z","v":17536,"vw":100.276759},{"c":100.155,"h":100.25,"l":100.155,"n":634,"o":100.25,"t":"2026-09-14T14:30:00Z","v":58704,"vw":100.220449},{"c":100.19,"h":100.21,"l":100.16,"n":355,"o":100.16,"t":"2026-09-14T14:45:00Z","v":30655,"vw":100.193096},{"c":100.2,"h":100.23,"l":100.16,"n":509,"o":100.18,"t":"2026-09-14T15:00:00Z","v":29777,"vw":100.188785},{"c":100.19,"h":100.22,"l":100.17,"n":465,"o":100.2,"t":"2026-09-14T15:15:00Z","v":29688,"vw":100.19448},{"c":100.24,"h":100.25,"l":100.19,"n":652,"o":100.2,"t":"2026-09-14T15:30:00Z","v":31620,"vw":100.215488},{"c":100.185,"h":100.24,"l":100.175,"n":489,"o":100.24,"t":"2026-09-14T15:45:00Z","v":17998,"vw":100.20116},{"c":100.195,"h":100.2,"l":100.18,"n":396,"o":100.19,"t":"2026-09-14T16:00:00Z","v":11336,"vw":100.192064},{"c":100.185,"h":100.205,"l":100.185,"n":450,"o":100.195,"t":"2026-09-14T16:15:00Z","v":17822,"vw":100.194984},{"c":100.17,"h":100.19,"l":100.165,"n":465,"o":100.185,"t":"2026-09-14T16:30:00Z","v":21324,"vw":100.174107},{"c":100.19,"h":100.245,"l":100.175,"n":561,"o":100.175,"t":"2026-09-14T16:45:00Z","v":26059,"vw":100.202448},{"c":100.19,"h":100.2,"l":100.165,"n":376,"o":100.2,"t":"2026-09-14T17:00:00Z","v":24583,"vw":100.174247},{"c":100.26,"h":100.26,"l":100.195,"n":475,"o":100.195,"t":"2026-09-14T17:15:00Z","v":64814,"vw":100.209133},{"c":100.255,"h":100.3,"l":100.24,"n":425,"o":100.27,"t":"2026-09-14T17:30:00Z","v":131875,"vw":100.278889},{"c":100.305,"h":100.31,"l":100.24,"n":570,"o":100.26,"t":"2026-09-14T17:45:00Z","v":110389,"vw":100.276506},{"c":100.28,"h":100.32,"l":100.27,"n":462,"o":100.31,"t":"2026-09-14T18:00:00Z","v":17990,"vw":100.295825},{"c":100.27,"h":100.28,"l":100.27,"n":233,"o":100.27,"t":"2026-09-14T18:15:00Z","v":27401,"vw":100.27017},{"c":100.275,"h":100.28,"l":100.26,"n":413,"o":100.27,"t":"2026-09-14T18:30:00Z","v":17842,"vw":100.267284},{"c":100.31,"h":100.31,"l":100.27,"n":460,"o":100.27,"t":"2026-09-14T18:45:00Z","v":29057,"vw":100.295474},{"c":100.3,"h":100.31,"l":100.3,"n":286,"o":100.3051,"t":"2026-09-14T19:00:00Z","v":9959,"vw":100.302473},{"c":100.3,"h":100.35,"l":100.255,"n":810,"o":100.3014,"t":"2026-09-14T19:15:00Z","v":82980,"vw":100.296733},{"c":100.335,"h":100.335,"l":100.28,"n":688,"o":100.305,"t":"2026-09-14T19:30:00Z","v":27557,"vw":100.3013},{"c":100.31,"h":100.39,"l":100.29,"n":1984,"o":100.33,"t":"2026-09-14T19:45:00Z","v":195939,"vw":100.309654},{"c":100.3,"h":100.32,"l":100.29,"n":76,"o":100.32,"t":"2026-09-14T20:00:00Z","v":149832,"vw":100.31989},{"c":100.11,"h":100.11,"l":100.11,"n":1,"o":100.11,"t":"2026-09-15T08:00:00Z","v":163,"vw":100.11},{"c":100.38,"h":100.46,"l":100.33,"n":164,"o":100.46,"t":"2026-09-15T13:30:00Z","v":6973,"vw":100.390123},{"c":100.44,"h":100.45,"l":100.33,"n":476,"o":100.39,"t":"2026-09-15T13:45:00Z","v":18545,"vw":100.396143},{"c":100.41,"h":100.42,"l":100.38,"n":479,"o":100.42,"t":"2026-09-15T14:00:00Z","v":59463,"vw":100.401075},{"c":100.46,"h":100.48,"l":100.38,"n":505,"o":100.405,"t":"2026-09-15T14:15:00Z","v":23942,"vw":100.417881},{"c":100.435,"h":100.46,"l":100.415,"n":482,"o":100.46,"t":"2026-09-15T14:30:00Z","v":21276,"vw":100.434125},{"c":100.42,"h":100.45,"l":100.4,"n":555,"o":100.435,"t":"2026-09-15T14:45:00Z","v":31873,"vw":100.429091},{"c":100.455,"h":100.455,"l":100.42,"n":398,"o":100.42,"t":"2026-09-15T15:00:00Z","v":15114,"vw":100.440354},{"c":100.445,"h":100.4553,"l":100.4,"n":358,"o":100.455,"t":"2026-09-15T15:15:00Z","v":12072,"vw":100.439995},{"c":100.435,"h":100.45,"l":100.41,"n":248,"o":100.445,"t":"2026-09-15T15:30:00Z","v":7926,"vw":100.43454},{"c":100.44,"h":100.44,"l":100.405,"n":307,"o":100.43,"t":"2026-09-15T15:45:00Z","v":23687,"vw":100.424624},{"c":100.5,"h":100.5,"l":100.45,"n":195,"o":100.45,"t":"2026-09-15T16:00:00Z","v":6037,"vw":100.475512},{"c":100.6,"h":100.6,"l":100.495,"n":244,"o":100.495,"t":"2026-09-15T16:15:00Z","v":14105,"vw":100.562646},{"c":100.605,"h":100.63,"l":100.6,"n":167,"o":100.62,"t":"2026-09-15T16:30:00Z","v":6100,"vw":100.616853},{"c":100.74,"h":100.75,"l":100.595,"n":501,"o":100.61,"t":"2026-09-15T16:45:00Z","v":27314,"vw":100.682449},{"c":100.63,"h":100.73,"l":100.63,"n":335,"o":100.73,"t":"2026-09-15T17:00:00Z","v":9654,"vw":100.697797},{"c":100.685,"h":100.77,"l":100.6,"n":781,"o":100.66,"t":"2026-09-15T17:15:00Z","v":305765,"vw":100.612469},{"c":100.63,"h":100.685,"l":100.62,"n":372,"o":100.685,"t":"2026-09-15T17:30:00Z","v":13986,"vw":100.662689},{"c":100.66,"h":100.665,"l":100.64,"n":356,"o":100.64,"t":"2026-09-15T17:45:00Z","v":12703,"vw":100.656177},{"c":100.655,"h":100.67,"l":100.65,"n":249,"o":100.67,"t":"2026-09-15T18:00:00Z","v":6998,"vw":100.655156},{"c":100.665,"h":100.67,"l":100.65,"n":386,"o":100.665,"t":"2026-09-15T18:15:00Z","v":12877,"vw":100.659601},{"c":100.6792,"h":100.69,"l":100.66,"n":348,"o":100.665,"t":"2026-09-15T18:30:00Z","v":10131,"vw":100.67607},{"c":100.67,"h":100.68,"l":100.61,"n":419,"o":100.675,"t":"2026-09-15T18:45:00Z","v":16494,"vw":100.657182},{"c":100.63,"h":100.69,"l":100.625,"n":489,"o":100.675,"t":"2026-09-15T19:00:00Z","v":17282,"vw":100.657877},{"c":100.625,"h":100.65,"l":100.61,"n":501,"o":100.64,"t":"2026-09-15T19:15:00Z","v":16160,"vw":100.637408},{"c":100.615,"h":100.63,"l":100.6,"n":740,"o":100.625,"t":"2026-09-15T19:30:00Z","v":41189,"vw":100.612532},{"c":100.72,"h":100.73,"l":100.58,"n":3233,"o":100.615,"t":"2026-09-15T19:45:00Z","v":304269,"vw":100.607167},{"c":100.75,"h":100.75,"l":100.73,"n":86,"o":100.73,"t":"2026-09-15T20:00:00Z","v":75334,"vw":100.730056},{"c":100.73,"h":100.73,"l":100.73,"n":1,"o":100.73,"t":"2026-09-15T20:30:00Z","v":7701,"vw":100.73},{"c":100.55,"h":100.55,"l":100.55,"n":17,"o":100.55,"t":"2026-09-16T11:00:00Z","v":1013,"vw":100.55},{"c":100.7,"h":100.7,"l":100.7,"n":12,"o":100.7,"t":"2026-09-16T12:00:00Z","v":1092,"vw":100.7},{"c":100.82,"h":100.82,"l":100.6275,"n":352,"o":100.73,"t":"2026-09-16T13:30:00Z","v":14721,"vw":100.731167},{"c":100.69,"h":100.84,"l":100.67,"n":443,"o":100.81,"t":"2026-09-16T13:45:00Z","v":18032,"vw":100.759167},{"c":100.7,"h":100.74,"l":100.66,"n":180,"o":100.7,"t":"2026-09-16T14:00:00Z","v":6670,"vw":100.708288},{"c":100.66,"h":100.73,"l":100.63,"n":267,"o":100.71,"t":"2026-09-16T14:15:00Z","v":11841,"vw":100.676395},{"c":100.64,"h":100.71,"l":100.64,"n":167,"o":100.67,"t":"2026-09-16T14:30:00Z","v":4868,"vw":100.678598},{"c":100.66,"h":100.69,"l":100.62,"n":268,"o":100.64,"t":"2026-09-16T14:45:00Z","v":9563,"vw":100.65037},{"c":100.7,"h":100.72,"l":100.66,"n":170,"o":100.66,"t":"2026-09-16T15:00:00Z","v":4297,"vw":100.696588},{"c":100.73,"h":100.73,"l":100.67,"n":139,"o":100.715,"t":"2026-09-16T15:15:00Z","v":3108,"vw":100.690083},{"c":100.82,"h":100.82,"l":100.71,"n":179,"o":100.72,"t":"2026-09-16T15:30:00Z","v":4742,"vw":100.754695},{"c":100.74,"h":100.865,"l":100.74,"n":422,"o":100.825,"t":"2026-09-16T15:45:00Z","v":10933,"vw":100.820089},{"c":100.725,"h":100.76,"l":100.71,"n":115,"o":100.76,"t":"2026-09-16T16:00:00Z","v":2616,"vw":100.728754},{"c":100.79,"h":100.805,"l":100.71,"n":371,"o":100.725,"t":"2026-09-16T16:15:00Z","v":26706,"vw":100.782637},{"c":100.795,"h":100.81,"l":100.76,"n":167,"o":100.8,"t":"2026-09-16T16:30:00Z","v":3794,"vw":100.785035},{"c":100.815,"h":100.815,"l":100.78,"n":144,"o":100.78,"t":"2026-09-16T16:45:00Z","v":3849,"vw":100.790356},{"c":100.82,"h":100.825,"l":100.77,"n":77,"o":100.825,"t":"2026-09-16T17:00:00Z","v":2424,"vw":100.807538},{"c":100.835,"h":100.835,"l":100.78,"n":248,"o":100.815,"t":"2026-09-16T17:15:00Z","v":14184,"vw":100.812048},{"c":100.795,"h":100.835,"l":100.78,"n":344,"o":100.835,"t":"2026-09-16T17:30:00Z","v":23485,"vw":100.800019},{"c":100.79,"h":100.81,"l":100.78,"n":318,"o":100.795,"t":"2026-09-16T17:45:00Z","v":16032,"vw":100.794214},{"c":100.78,"h":100.865,"l":100.765,"n":395,"o":100.79,"t":"2026-09-16T18:00:00Z","v":19326,"vw":100.817047},{"c":100.75,"h":100.8,"l":100.75,"n":338,"o":100.8,"t":"2026-09-16T18:15:00Z","v":24313,"vw":100.77474},{"c":100.69,"h":100.765,"l":100.645,"n":407,"o":100.76,"t":"2026-09-16T18:30:00Z","v":13752,"vw":100.695798},{"c":100.685,"h":100.7492,"l":100.63,"n":367,"o":100.695,"t":"2026-09-16T18:45:00Z","v":16968,"vw":100.690814},{"c":100.77,"h":100.785,"l":100.69,"n":375,"o":100.69,"t":"2026-09-16T19:00:00Z","v":11153,"vw":100.747329},{"c":100.74,"h":100.765,"l":100.68,"n":399,"o":100.76,"t":"2026-09-16T19:15:00Z","v":12631,"vw":100.738083},{"c":100.68,"h":100.77,"l":100.68,"n":353,"o":100.76,"t":"2026-09-16T19:30:00Z","v":10564,"vw":100.734468},{"c":100.51,"h":100.675,"l":100.48,"n":2651,"o":100.675,"t":"2026-09-16T19:45:00Z","v":150282,"vw":100.590069},{"c":100.79,"h":100.79,"l":100.54,"n":37,"o":100.54,"t":"2026-09-16T20:00:00Z","v":111657,"vw":100.54096},{"c":100.54,"h":100.54,"l":100.54,"n":1,"o":100.54,"t":"2026-09-16T20:30:00Z","v":15402,"vw":100.54},{"c":100.45,"h":100.45,"l":100.45,"n":10,"o":100.45,"t":"2026-09-17T12:15:00Z","v":291,"vw":100.45},{"c":100.775,"h":100.91,"l":100.64,"n":199,"o":100.91,"t":"2026-09-17T13:30:00Z","v":11051,"vw":100.764695},{"c":100.97,"h":101.05,"l":100.775,"n":316,"o":100.775,"t":"2026-09-17T13:45:00Z","v":10341,"vw":100.929675},{"c":100.99,"h":101,"l":100.92,"n":236,"o":100.945,"t":"2026-09-17T14:00:00Z","v":6897,"vw":100.976122},{"c":100.96,"h":101.03,"l":100.95,"n":307,"o":101.025,"t":"2026-09-17T14:15:00Z","v":10220,"vw":100.981014},{"c":100.955,"h":100.98,"l":100.94,"n":255,"o":100.94,"t":"2026-09-17T14:30:00Z","v":6319,"vw":100.955836},{"c":100.97,"h":100.985,"l":100.94,"n":301,"o":100.94,"t":"2026-09-17T14:45:00Z","v":10907,"vw":100.954976},{"c":100.93,"h":100.98,"l":100.93,"n":167,"o":100.98,"t":"2026-09-17T15:00:00Z","v":4273,"vw":100.951824},{"c":100.905,"h":100.93,"l":100.8747,"n":137,"o":100.93,"t":"2026-09-17T15:15:00Z","v":3472,"vw":100.905479},{"c":100.92,"h":100.92,"l":100.9,"n":185,"o":100.9,"t":"2026-09-17T15:30:00Z","v":4229,"vw":100.907885},{"c":100.9,"h":100.93,"l":100.895,"n":133,"o":100.93,"t":"2026-09-17T15:45:00Z","v":2777,"vw":100.911333},{"c":100.93,"h":100.94,"l":100.88,"n":84,"o":100.9,"t":"2026-09-17T16:00:00Z","v":2329,"vw":100.923351},{"c":100.935,"h":100.97,"l":100.93,"n":302,"o":100.935,"t":"2026-09-17T16:15:00Z","v":14757,"vw":100.953967},{"c":100.95,"h":100.96,"l":100.93,"n":145,"o":100.93,"t":"2026-09-17T16:30:00Z","v":4863,"vw":100.947286},{"c":100.9451,"h":100.96,"l":100.93,"n":309,"o":100.95,"t":"2026-09-17T16:45:00Z","v":13579,"vw":100.948555},{"c":100.945,"h":100.98,"l":100.945,"n":224,"o":100.945,"t":"2026-09-17T17:00:00Z","v":22028,"vw":100.964805},{"c":100.895,"h":100.945,"l":100.865,"n":316,"o":100.945,"t":"2026-09-17T17:15:00Z","v":10888,"vw":100.915868},{"c":100.87,"h":100.89,"l":100.85,"n":204,"o":100.89,"t":"2026-09-17T17:30:00Z","v":10212,"vw":100.864073},{"c":100.875,"h":100.88,"l":100.86,"n":212,"o":100.865,"t":"2026-09-17T17:45:00Z","v":5845,"vw":100.869058},{"c":100.895,"h":100.895,"l":100.875,"n":286,"o":100.875,"t":"2026-09-17T18:00:00Z","v":10814,"vw":100.885409},{"c":100.885,"h":100.9,"l":100.885,"n":199,"o":100.895,"t":"2026-09-17T18:15:00Z","v":7679,"vw":100.889862},{"c":100.85,"h":100.885,"l":100.83,"n":412,"o":100.88,"t":"2026-09-17T18:30:00Z","v":32554,"vw":100.859092},{"c":100.8451,"h":100.885,"l":100.82,"n":268,"o":100.85,"t":"2026-09-17T18:45:00Z","v":15946,"vw":100.857133},{"c":100.865,"h":100.88,"l":100.83,"n":293,"o":100.83,"t":"2026-09-17T19:00:00Z","v":19680,"vw":100.85126},{"c":100.92,"h":100.94,"l":100.845,"n":406,"o":100.86,"t":"2026-09-17T19:15:00Z","v":22054,"vw":100.868372},{"c":100.93,"h":100.9456,"l":100.88,"n":640,"o":100.91,"t":"2026-09-17T19:30:00Z","v":34432,"vw":100.923186},{"c":100.78,"h":100.92,"l":100.76,"n":2018,"o":100.92,"t":"2026-09-17T19:45:00Z","v":140190,"vw":100.837299},{"c":100.8,"h":100.8,"l":100.75,"n":42,"o":100.75,"t":"2026-09-17T20:00:00Z","v":64121,"vw":100.799594},{"c":100.8,"h":100.8,"l":100.8,"n":1,"o":100.8,"t":"2026-09-17T20:30:00Z","v":30804,"vw":100.8},{"c":100.7,"h":100.94,"l":100.54,"n":82,"o":100.55,"t":"2026-09-18T11:00:00Z","v":6157,"vw":100.703723},{"c":100.75,"h":100.75,"l":100.75,"n":8,"o":100.75,"t":"2026-09-18T11:45:00Z","v":124,"vw":100.75},{"c":100.7,"h":100.7,"l":100.7,"n":36,"o":100.7,"t":"2026-09-18T12:30:00Z","v":2547,"vw":100.7},{"c":100.86,"h":100.96,"l":100.7201,"n":197,"o":100.73,"t":"2026-09-18T13:30:00Z","v":95691,"vw":100.791769},{"c":100.815,"h":100.89,"l":100.81,"n":329,"o":100.83,"t":"2026-09-18T13:45:00Z","v":10722,"vw":100.840531},{"c":100.885,"h":100.89,"l":100.82,"n":330,"o":100.82,"t":"2026-09-18T14:00:00Z","v":5475,"vw":100.867675},{"c":100.87,"h":100.905,"l":100.87,"n":255,"o":100.88,"t":"2026-09-18T14:15:00Z","v":9797,"vw":100.887564},{"c":100.76,"h":100.87,"l":100.76,"n":251,"o":100.86,"t":"2026-09-18T14:30:00Z","v":11246,"vw":100.825708},{"c":100.818,"h":100.82,"l":100.76,"n":209,"o":100.78,"t":"2026-09-18T14:45:00Z","v":8351,"vw":100.799307},{"c":100.78,"h":100.8,"l":100.745,"n":154,"o":100.8,"t":"2026-09-18T15:00:00Z","v":5647,"vw":100.772243},{"c":100.77,"h":100.79,"l":100.745,"n":190,"o":100.785,"t":"2026-09-18T15:15:00Z","v":7899,"vw":100.759069},{"c":100.74,"h":100.7795,"l":100.735,"n":248,"o":100.765,"t":"2026-09-18T15:30:00Z","v":10317,"vw":100.752617},{"c":100.675,"h":100.745,"l":100.665,"n":180,"o":100.745,"t":"2026-09-18T15:45:00Z","v":5689,"vw":100.684243},{"c":100.66,"h":100.675,"l":100.655,"n":126,"o":100.66,"t":"2026-09-18T16:00:00Z","v":5003,"vw":100.661439},{"c":100.678,"h":100.68,"l":100.65,"n":161,"o":100.655,"t":"2026-09-18T16:15:00Z","v":4682,"vw":100.664903},{"c":100.64,"h":100.67,"l":100.64,"n":140,"o":100.66,"t":"2026-09-18T16:30:00Z","v":3988,"vw":100.657817},{"c":100.6417,"h":100.65,"l":100.635,"n":75,"o":100.635,"t":"2026-09-18T16:45:00Z","v":2998,"vw":100.644884},{"c":100.6651,"h":100.685,"l":100.64,"n":188,"o":100.64,"t":"2026-09-18T17:00:00Z","v":6081,"vw":100.658959},{"c":100.675,"h":100.685,"l":100.66,"n":217,"o":100.665,"t":"2026-09-18T17:15:00Z","v":6986,"vw":100.673168},{"c":100.68,"h":100.69,"l":100.66,"n":242,"o":100.675,"t":"2026-09-18T17:30:00Z","v":6917,"vw":100.675034},{"c":100.705,"h":100.72,"l":100.64,"n":291,"o":100.67,"t":"2026-09-18T17:45:00Z","v":29396,"vw":100.663838},{"c":100.705,"h":100.73,"l":100.695,"n":223,"o":100.715,"t":"2026-09-18T18:00:00Z","v":6284,"vw":100.706931},{"c":100.81,"h":100.81,"l":100.71,"n":285,"o":100.71,"t":"2026-09-18T18:15:00Z","v":14959,"vw":100.736829},{"c":100.77,"h":100.81,"l":100.77,"n":187,"o":100.81,"t":"2026-09-18T18:30:00Z","v":7016,"vw":100.78539},{"c":100.765,"h":100.82,"l":100.75,"n":375,"o":100.765,"t":"2026-09-18T18:45:00Z","v":23748,"vw":100.783214},{"c":100.72,"h":100.77,"l":100.7,"n":289,"o":100.76,"t":"2026-09-18T19:00:00Z","v":11609,"vw":100.720687},{"c":100.695,"h":100.71,"l":100.68,"n":248,"o":100.71,"t":"2026-09-18T19:15:00Z","v":7523,"vw":100.692739},{"c":100.65,"h":100.695,"l":100.61,"n":685,"o":100.68,"t":"2026-09-18T19:30:00Z","v":51038,"vw":100.655157},{"c":100.55,"h":100.68,"l":100.48,"n":1952,"o":100.64,"t":"2026-09-18T19:45:00Z","v":131534,"vw":100.590601},{"c":100.55,"h":100.55,"l":100.52,"n":50,"o":100.55,"t":"2026-09-18T20:00:00Z","v":403249,"vw":100.549984},{"c":100.5475,"h":100.5525,"l":100.545,"n":3,"o":100.545,"t":"2026-09-18T20:15:00Z","v":1879,"vw":100.548601},{"c":100.55,"h":100.55,"l":100.55,"n":1,"o":100.55,"t":"2026-09-18T20:30:00Z","v":61581,"vw":100.55},{"c":100.55,"h":100.55,"l":100.55,"n":2,"o":100.55,"t":"2026-09-21T10:45:00Z","v":107,"vw":100.55},{"c":100.645,"h":100.96,"l":100.51,"n":188,"o":100.89,"t":"2026-09-21T13:30:00Z","v":10213,"vw":100.756165},{"c":100.67,"h":100.69,"l":100.63,"n":172,"o":100.645,"t":"2026-09-21T13:45:00Z","v":13189,"vw":100.668156},{"c":100.62,"h":100.71,"l":100.62,"n":203,"o":100.66,"t":"2026-09-21T14:00:00Z","v":13046,"vw":100.667815},{"c":100.66,"h":100.71,"l":100.63,"n":189,"o":100.63,"t":"2026-09-21T14:15:00Z","v":9238,"vw":100.670394},{"c":100.59,"h":100.67,"l":100.59,"n":246,"o":100.63,"t":"2026-09-21T14:30:00Z","v":11188,"vw":100.635406},{"c":100.6,"h":100.6,"l":100.58,"n":91,"o":100.58,"t":"2026-09-21T14:45:00Z","v":2997,"vw":100.586875},{"c":100.49,"h":100.58,"l":100.49,"n":256,"o":100.58,"t":"2026-09-21T15:00:00Z","v":10064,"vw":100.533758},{"c":100.36,"h":100.49,"l":100.36,"n":407,"o":100.49,"t":"2026-09-21T15:15:00Z","v":21210,"vw":100.417894},{"c":100.51,"h":100.54,"l":100.36,"n":438,"o":100.36,"t":"2026-09-21T15:30:00Z","v":31716,"vw":100.477008},{"c":100.485,"h":100.51,"l":100.465,"n":216,"o":100.51,"t":"2026-09-21T15:45:00Z","v":7501,"vw":100.487791},{"c":100.47,"h":100.53,"l":100.47,"n":322,"o":100.48,"t":"2026-09-21T16:00:00Z","v":12619,"vw":100.49713},{"c":100.48,"h":100.51,"l":100.475,"n":381,"o":100.475,"t":"2026-09-21T16:15:00Z","v":42086,"vw":100.489261},{"c":100.365,"h":100.49,"l":100.36,"n":583,"o":100.49,"t":"2026-09-21T16:30:00Z","v":178245,"vw":100.431234},{"c":100.36,"h":100.38,"l":100.335,"n":217,"o":100.365,"t":"2026-09-21T16:45:00Z","v":7878,"vw":100.353654},{"c":100.395,"h":100.4,"l":100.355,"n":176,"o":100.36,"t":"2026-09-21T17:00:00Z","v":4734,"vw":100.377621},{"c":100.39,"h":100.41,"l":100.38,"n":189,"o":100.4,"t":"2026-09-21T17:15:00Z","v":5843,"vw":100.397062},{"c":100.405,"h":100.41,"l":100.37,"n":258,"o":100.38,"t":"2026-09-21T17:30:00Z","v":7942,"vw":100.385506},{"c":100.415,"h":100.43,"l":100.4,"n":241,"o":100.405,"t":"2026-09-21T17:45:00Z","v":8348,"vw":100.411924},{"c":100.4075,"h":100.43,"l":100.39,"n":252,"o":100.415,"t":"2026-09-21T18:00:00Z","v":14311,"vw":100.409399},{"c":100.35,"h":100.43,"l":100.35,"n":255,"o":100.405,"t":"2026-09-21T18:15:00Z","v":10264,"vw":100.390635},{"c":100.34,"h":100.365,"l":100.33,"n":377,"o":100.36,"t":"2026-09-21T18:30:00Z","v":18135,"vw":100.340266},{"c":100.305,"h":100.36,"l":100.3,"n":369,"o":100.34,"t":"2026-09-21T18:45:00Z","v":21651,"vw":100.308894},{"c":100.3,"h":100.32,"l":100.275,"n":469,"o":100.32,"t":"2026-09-21T19:00:00Z","v":28588,"vw":100.29719},{"c":100.425,"h":100.43,"l":100.275,"n":470,"o":100.29,"t":"2026-09-21T19:15:00Z","v":44921,"vw":100.336522},{"c":100.46,"h":100.49,"l":100.43,"n":684,"o":100.43,"t":"2026-09-21T19:30:00Z","v":56470,"vw":100.467855},{"c":100.3,"h":100.47,"l":100.22,"n":1643,"o":100.46,"t":"2026-09-21T19:45:00Z","v":88853,"vw":100.374269},{"c":100.28,"h":100.28,"l":100.28,"n":28,"o":100.28,"t":"2026-09-21T20:00:00Z","v":74695,"vw":100.28},{"c":99.5996,"h":99.5996,"l":99.5996,"n":1,"o":99.5996,"t":"2026-09-22T11:15:00Z","v":300,"vw":99.5996},{"c":100.295,"h":100.35,"l":100.195,"n":572,"o":100.28,"t":"2026-09-22T13:30:00Z","v":75130,"vw":100.284997},{"c":100.2575,"h":100.31,"l":100.23,"n":674,"o":100.3,"t":"2026-09-22T13:45:00Z","v":58716,"vw":100.275892},{"c":100.26,"h":100.29,"l":100.25,"n":459,"o":100.25,"t":"2026-09-22T14:00:00Z","v":25748,"vw":100.271332},{"c":100.31,"h":100.33,"l":100.23,"n":461,"o":100.265,"t":"2026-09-22T14:15:00Z","v":26509,"vw":100.27107},{"c":100.3,"h":100.38,"l":100.285,"n":497,"o":100.31,"t":"2026-09-22T14:30:00Z","v":40631,"vw":100.326096},{"c":100.15,"h":100.32,"l":100.06,"n":896,"o":100.32,"t":"2026-09-22T14:45:00Z","v":110264,"vw":100.165235},{"c":100.18,"h":100.23,"l":100.12,"n":416,"o":100.18,"t":"2026-09-22T15:00:00Z","v":28380,"vw":100.174403},{"c":100.21,"h":100.23,"l":100.165,"n":486,"o":100.17,"t":"2026-09-22T15:15:00Z","v":53485,"vw":100.201063},{"c":100.23,"h":100.24,"l":100.19,"n":228,"o":100.205,"t":"2026-09-22T15:30:00Z","v":24575,"vw":100.20706},{"c":100.245,"h":100.285,"l":100.205,"n":349,"o":100.23,"t":"2026-09-22T15:45:00Z","v":39721,"vw":100.236306},{"c":100.23,"h":100.265,"l":100.22,"n":132,"o":100.26,"t":"2026-09-22T16:00:00Z","v":10276,"vw":100.230379},{"c":100.245,"h":100.25,"l":100.2,"n":176,"o":100.24,"t":"2026-09-22T16:15:00Z","v":70295,"vw":100.226836},{"c":100.355,"h":100.37,"l":100.22,"n":533,"o":100.24,"t":"2026-09-22T16:30:00Z","v":154958,"vw":100.254547},{"c":100.38,"h":100.4,"l":100.34,"n":229,"o":100.355,"t":"2026-09-22T16:45:00Z","v":11881,"vw":100.363206},{"c":100.37,"h":100.375,"l":100.355,"n":85,"o":100.37,"t":"2026-09-22T17:00:00Z","v":3911,"vw":100.364567},{"c":100.32,"h":100.365,"l":100.31,"n":195,"o":100.365,"t":"2026-09-22T17:15:00Z","v":8645,"vw":100.335288},{"c":100.3,"h":100.33,"l":100.28,"n":284,"o":100.32,"t":"2026-09-22T17:30:00Z","v":12251,"vw":100.313538},{"c":100.29,"h":100.31,"l":100.26,"n":348,"o":100.3,"t":"2026-09-22T17:45:00Z","v":15409,"vw":100.286941},{"c":100.255,"h":100.32,"l":100.25,"n":282,"o":100.2893,"t":"2026-09-22T18:00:00Z","v":22316,"vw":100.280187},{"c":100.26,"h":100.28,"l":100.255,"n":316,"o":100.255,"t":"2026-09-22T18:15:00Z","v":15957,"vw":100.261167},{"c":100.27,"h":100.28,"l":100.25,"n":226,"o":100.26,"t":"2026-09-22T18:30:00Z","v":7441,"vw":100.26109},{"c":100.21,"h":100.28,"l":100.21,"n":292,"o":100.27,"t":"2026-09-22T18:45:00Z","v":23224,"vw":100.236101},{"c":100.21,"h":100.22,"l":100.2,"n":306,"o":100.22,"t":"2026-09-22T19:00:00Z","v":75729,"vw":100.201561},{"c":100.21,"h":100.25,"l":100.21,"n":377,"o":100.22,"t":"2026-09-22T19:15:00Z","v":15020,"vw":100.234675},{"c":100.145,"h":100.21,"l":100.14,"n":752,"o":100.2,"t":"2026-09-22T19:30:00Z","v":159925,"vw":100.174756},{"c":100.03,"h":100.165,"l":99.98,"n":2535,"o":100.15,"t":"2026-09-22T19:45:00Z","v":205676,"vw":100.069948},{"c":100,"h":100,"l":100,"n":37,"o":100,"t":"2026-09-22T20:00:00Z","v":213743,"vw":100},{"c":100,"h":100,"l":100,"n":2,"o":100,"t":"2026-09-23T13:00:00Z","v":66033,"vw":100},{"c":99.95,"h":100.28,"l":99.91,"n":314,"o":100.28,"t":"2026-09-23T13:30:00Z","v":14799,"vw":100.020853},{"c":100.02,"h":100.03,"l":99.93,"n":580,"o":99.97,"t":"2026-09-23T13:45:00Z","v":42211,"vw":99.985254},{"c":100.055,"h":100.07,"l":100,"n":300,"o":100.02,"t":"2026-09-23T14:00:00Z","v":68163,"vw":100.00857},{"c":100.02,"h":100.045,"l":99.98,"n":457,"o":100.04,"t":"2026-09-23T14:15:00Z","v":39548,"vw":100.00582},{"c":99.97,"h":100.025,"l":99.96,"n":330,"o":100.025,"t":"2026-09-23T14:30:00Z","v":19711,"vw":99.990274},{"c":100,"h":100.01,"l":99.95,"n":329,"o":99.955,"t":"2026-09-23T14:45:00Z","v":32488,"vw":99.990691},{"c":100,"h":100,"l":99.97,"n":150,"o":99.985,"t":"2026-09-23T15:00:00Z","v":7346,"vw":99.984142},{"c":99.95,"h":100,"l":99.95,"n":383,"o":100,"t":"2026-09-23T15:15:00Z","v":26579,"vw":99.98615},{"c":99.935,"h":99.97,"l":99.93,"n":324,"o":99.955,"t":"2026-09-23T15:30:00Z","v":39124,"vw":99.948973},{"c":99.96,"h":99.96,"l":99.93,"n":237,"o":99.94,"t":"2026-09-23T15:45:00Z","v":7595,"vw":99.940223},{"c":99.925,"h":99.95,"l":99.9049,"n":285,"o":99.95,"t":"2026-09-23T16:00:00Z","v":10573,"vw":99.925541},{"c":99.929,"h":99.94,"l":99.92,"n":220,"o":99.925,"t":"2026-09-23T16:15:00Z","v":7978,"vw":99.930917},{"c":99.905,"h":99.93,"l":99.905,"n":300,"o":99.929,"t":"2026-09-23T16:30:00Z","v":8267,"vw":99.922251},{"c":99.909,"h":99.91,"l":99.89,"n":264,"o":99.905,"t":"2026-09-23T16:45:00Z","v":10325,"vw":99.899509},{"c":99.95,"h":99.95,"l":99.9,"n":266,"o":99.909,"t":"2026-09-23T17:00:00Z","v":7485,"vw":99.924441},{"c":99.945,"h":99.96,"l":99.935,"n":242,"o":99.935,"t":"2026-09-23T17:15:00Z","v":6537,"vw":99.948825},{"c":99.98,"h":100,"l":99.94,"n":384,"o":99.949,"t":"2026-09-23T17:30:00Z","v":17898,"vw":99.980259},{"c":99.999,"h":100,"l":99.97,"n":263,"o":99.98,"t":"2026-09-23T17:45:00Z","v":10271,"vw":99.986274},{"c":100,"h":100,"l":99.979,"n":365,"o":99.995,"t":"2026-09-23T18:00:00Z","v":10284,"vw":99.991492},{"c":99.989,"h":100,"l":99.98,"n":289,"o":99.989,"t":"2026-09-23T18:15:00Z","v":7217,"vw":99.99228},{"c":99.98,"h":100,"l":99.97,"n":261,"o":99.979,"t":"2026-09-23T18:30:00Z","v":8379,"vw":99.986075},{"c":99.999,"h":100,"l":99.98,"n":264,"o":99.98,"t":"2026-09-23T18:45:00Z","v":11099,"vw":99.988035},{"c":99.995,"h":100.005,"l":99.99,"n":346,"o":99.999,"t":"2026-09-23T19:00:00Z","v":18550,"vw":100.000237},{"c":99.99,"h":100,"l":99.98,"n":645,"o":99.999,"t":"2026-09-23T19:15:00Z","v":57584,"vw":99.997224},{"c":99.985,"h":99.995,"l":99.95,"n":493,"o":99.97,"t":"2026-09-23T19:30:00Z","v":22686,"vw":99.972207},{"c":100,"h":100,"l":99.915,"n":2181,"o":99.97,"t":"2026-09-23T19:45:00Z","v":183644,"vw":99.969099},{"c":99.97,"h":99.97,"l":99.97,"n":34,"o":99.97,"t":"2026-09-23T20:00:00Z","v":97649,"vw":99.97},{"c":99.89,"h":100.07,"l":99.83,"n":109,"o":100.07,"t":"2026-09-24T13:30:00Z","v":4807,"vw":99.957441},{"c":99.82,"h":99.9,"l":99.81,"n":292,"o":99.89,"t":"2026-09-24T13:45:00Z","v":13358,"vw":99.862902},{"c":99.75,"h":99.82,"l":99.74,"n":281,"o":99.8,"t":"2026-09-24T14:00:00Z","v":16262,"vw":99.778341},{"c":99.75,"h":99.79,"l":99.73,"n":270,"o":99.74,"t":"2026-09-24T14:15:00Z","v":11897,"vw":99.758155},{"c":99.75,"h":99.8,"l":99.745,"n":197,"o":99.75,"t":"2026-09-24T14:30:00Z","v":9942,"vw":99.76386},{"c":99.76,"h":99.84,"l":99.74,"n":401,"o":99.76,"t":"2026-09-24T14:45:00Z","v":125842,"vw":99.75229},{"c":99.83,"h":99.85,"l":99.77,"n":355,"o":99.77,"t":"2026-09-24T15:00:00Z","v":47088,"vw":99.810071},{"c":99.835,"h":99.87,"l":99.82,"n":266,"o":99.83,"t":"2026-09-24T15:15:00Z","v":29262,"vw":99.839948},{"c":99.83,"h":99.85,"l":99.82,"n":268,"o":99.835,"t":"2026-09-24T15:30:00Z","v":10849,"vw":99.83674},{"c":99.82,"h":99.85,"l":99.82,"n":391,"o":99.83,"t":"2026-09-24T15:45:00Z","v":19603,"vw":99.827718},{"c":99.8202,"h":99.84,"l":99.815,"n":242,"o":99.82,"t":"2026-09-24T16:00:00Z","v":7013,"vw":99.824265},{"c":99.82,"h":99.86,"l":99.82,"n":766,"o":99.85,"t":"2026-09-24T16:15:00Z","v":43180,"vw":99.844066},{"c":99.84,"h":99.865,"l":99.81,"n":248,"o":99.825,"t":"2026-09-24T16:30:00Z","v":33780,"vw":99.848046},{"c":99.825,"h":99.85,"l":99.82,"n":198,"o":99.84,"t":"2026-09-24T16:45:00Z","v":6427,"vw":99.831287},{"c":99.85,"h":99.86,"l":99.81,"n":316,"o":99.84,"t":"2026-09-24T17:00:00Z","v":10241,"vw":99.837963},{"c":99.81,"h":99.84,"l":99.805,"n":309,"o":99.8351,"t":"2026-09-24T17:15:00Z","v":13313,"vw":99.821128},{"c":99.84,"h":99.845,"l":99.82,"n":164,"o":99.82,"t":"2026-09-24T17:30:00Z","v":10647,"vw":99.833438},{"c":99.84,"h":99.86,"l":99.825,"n":310,"o":99.84,"t":"2026-09-24T17:45:00Z","v":55113,"vw":99.849293},{"c":99.87,"h":99.87,"l":99.84,"n":215,"o":99.85,"t":"2026-09-24T18:00:00Z","v":13062,"vw":99.850183},{"c":99.87,"h":99.88,"l":99.85,"n":221,"o":99.865,"t":"2026-09-24T18:15:00Z","v":11687,"vw":99.862879},{"c":99.85,"h":99.88,"l":99.85,"n":315,"o":99.86,"t":"2026-09-24T18:30:00Z","v":25320,"vw":99.852951},{"c":99.83,"h":99.85,"l":99.83,"n":276,"o":99.85,"t":"2026-09-24T18:45:00Z","v":10982,"vw":99.844018},{"c":99.82,"h":99.84,"l":99.82,"n":383,"o":99.83,"t":"2026-09-24T19:00:00Z","v":21573,"vw":99.828201},{"c":99.82,"h":99.835,"l":99.81,"n":331,"o":99.82,"t":"2026-09-24T19:15:00Z","v":14689,"vw":99.825217},{"c":99.83,"h":99.85,"l":99.82,"n":515,"o":99.82,"t":"2026-09-24T19:30:00Z","v":23741,"vw":99.830254},{"c":99.75,"h":99.835,"l":99.69,"n":2431,"o":99.825,"t":"2026-09-24T19:45:00Z","v":214205,"vw":99.741583},{"c":99.72,"h":99.72,"l":99.72,"n":25,"o":99.72,"t":"2026-09-24T20:00:00Z","v":125175,"vw":99.72},{"c":99.92,"h":99.99,"l":99.8268,"n":251,"o":99.92,"t":"2026-09-25T13:30:00Z","v":12923,"vw":99.914324},{"c":99.79,"h":99.945,"l":99.79,"n":252,"o":99.92,"t":"2026-09-25T13:45:00Z","v":8270,"vw":99.873671},{"c":99.815,"h":99.83,"l":99.78,"n":360,"o":99.79,"t":"2026-09-25T14:00:00Z","v":15569,"vw":99.803762},{"c":99.8,"h":99.81,"l":99.75,"n":328,"o":99.8,"t":"2026-09-25T14:15:00Z","v":15141,"vw":99.781342},{"c":99.81,"h":99.83,"l":99.79,"n":451,"o":99.81,"t":"2026-09-25T14:30:00Z","v":23393,"vw":99.804274},{"c":99.835,"h":99.86,"l":99.81,"n":425,"o":99.81,"t":"2026-09-25T14:45:00Z","v":21682,"vw":99.83318},{"c":99.81,"h":99.835,"l":99.8,"n":415,"o":99.835,"t":"2026-09-25T15:00:00Z","v":21355,"vw":99.822443},{"c":99.825,"h":99.825,"l":99.795,"n":373,"o":99.805,"t":"2026-09-25T15:15:00Z","v":12509,"vw":99.812692},{"c":99.84,"h":99.9,"l":99.81,"n":493,"o":99.83,"t":"2026-09-25T15:30:00Z","v":31922,"vw":99.844455},{"c":99.82,"h":99.85,"l":99.8,"n":338,"o":99.84,"t":"2026-09-25T15:45:00Z","v":22173,"vw":99.839642},{"c":99.82,"h":99.84,"l":99.775,"n":400,"o":99.81,"t":"2026-09-25T16:00:00Z","v":17160,"vw":99.807888},{"c":99.83,"h":99.83,"l":99.81,"n":291,"o":99.83,"t":"2026-09-25T16:15:00Z","v":10137,"vw":99.822691},{"c":99.82,"h":99.855,"l":99.8,"n":350,"o":99.82,"t":"2026-09-25T16:30:00Z","v":17209,"vw":99.821975},{"c":99.845,"h":99.875,"l":99.805,"n":320,"o":99.81,"t":"2026-09-25T16:45:00Z","v":11939,"vw":99.840143},{"c":99.83,"h":99.85,"l":99.82,"n":272,"o":99.84,"t":"2026-09-25T17:00:00Z","v":10918,"vw":99.83829},{"c":99.85,"h":99.85,"l":99.825,"n":304,"o":99.835,"t":"2026-09-25T17:15:00Z","v":27046,"vw":99.838},{"c":99.8399,"h":99.865,"l":99.82,"n":375,"o":99.855,"t":"2026-09-25T17:30:00Z","v":25027,"vw":99.832693},{"c":99.84,"h":99.8456,"l":99.82,"n":213,"o":99.835,"t":"2026-09-25T17:45:00Z","v":7679,"vw":99.838822},{"c":99.82,"h":99.84,"l":99.81,"n":338,"o":99.83,"t":"2026-09-25T18:00:00Z","v":12426,"vw":99.824784},{"c":99.84,"h":99.86,"l":99.8,"n":351,"o":99.815,"t":"2026-09-25T18:15:00Z","v":43251,"vw":99.805815},{"c":99.845,"h":99.86,"l":99.8341,"n":215,"o":99.85,"t":"2026-09-25T18:30:00Z","v":7365,"vw":99.849837},{"c":99.835,"h":99.86,"l":99.835,"n":240,"o":99.85,"t":"2026-09-25T18:45:00Z","v":8387,"vw":99.847867},{"c":99.84,"h":99.85,"l":99.815,"n":351,"o":99.84,"t":"2026-09-25T19:00:00Z","v":17671,"vw":99.839849},{"c":99.835,"h":99.85,"l":99.825,"n":381,"o":99.835,"t":"2026-09-25T19:15:00Z","v":15030,"vw":99.836883},{"c":99.835,"h":99.85,"l":99.81,"n":535,"o":99.84,"t":"2026-09-25T19:30:00Z","v":23446,"vw":99.838317},{"c":99.76,"h":99.87,"l":99.72,"n":2582,"o":99.8399,"t":"2026-09-25T19:45:00Z","v":229414,"vw":99.801376},{"c":99.74,"h":99.74,"l":99.74,"n":21,"o":99.74,"t":"2026-09-25T20:00:00Z","v":169101,"vw":99.74},{"c":99.89,"h":99.94,"l":99.61,"n":534,"o":99.68,"t":"2026-09-28T13:30:00Z","v":348550,"vw":99.887203},{"c":99.87,"h":99.955,"l":99.87,"n":227,"o":99.955,"t":"2026-09-28T13:45:00Z","v":15609,"vw":99.896166},{"c":99.85,"h":99.87,"l":99.845,"n":314,"o":99.85,"t":"2026-09-28T14:00:00Z","v":8349,"vw":99.857257},{"c":99.89,"h":99.89,"l":99.84,"n":275,"o":99.84,"t":"2026-09-28T14:15:00Z","v":7801,"vw":99.867824},{"c":99.85,"h":99.88,"l":99.85,"n":241,"o":99.88,"t":"2026-09-28T14:30:00Z","v":13237,"vw":99.86467},{"c":99.85,"h":99.87,"l":99.84,"n":341,"o":99.855,"t":"2026-09-28T14:45:00Z","v":16910,"vw":99.851612},{"c":99.855,"h":99.88,"l":99.855,"n":227,"o":99.86,"t":"2026-09-28T15:00:00Z","v":9562,"vw":99.867667},{"c":99.86,"h":99.86,"l":99.845,"n":250,"o":99.85,"t":"2026-09-28T15:15:00Z","v":6922,"vw":99.852672},{"c":99.83,"h":99.85,"l":99.83,"n":276,"o":99.85,"t":"2026-09-28T15:30:00Z","v":9524,"vw":99.844861},{"c":99.855,"h":99.86,"l":99.835,"n":257,"o":99.835,"t":"2026-09-28T15:45:00Z","v":6287,"vw":99.851588},{"c":99.83,"h":99.85,"l":99.83,"n":296,"o":99.85,"t":"2026-09-28T16:00:00Z","v":12558,"vw":99.841743},{"c":99.81,"h":99.83,"l":99.81,"n":477,"o":99.83,"t":"2026-09-28T16:15:00Z","v":30000,"vw":99.821652},{"c":99.86,"h":99.86,"l":99.8,"n":346,"o":99.805,"t":"2026-09-28T16:30:00Z","v":31961,"vw":99.811972},{"c":99.87,"h":99.87,"l":99.85,"n":177,"o":99.87,"t":"2026-09-28T16:45:00Z","v":5002,"vw":99.859851},{"c":99.85,"h":99.92,"l":99.85,"n":411,"o":99.87,"t":"2026-09-28T17:00:00Z","v":14668,"vw":99.880822},{"c":99.85,"h":99.86,"l":99.805,"n":409,"o":99.84,"t":"2026-09-28T17:15:00Z","v":25057,"vw":99.820963},{"c":99.84,"h":99.85,"l":99.83,"n":328,"o":99.85,"t":"2026-09-28T17:30:00Z","v":10008,"vw":99.839805},{"c":99.84,"h":99.85,"l":99.83,"n":388,"o":99.85,"t":"2026-09-28T17:45:00Z","v":16061,"vw":99.839576},{"c":99.865,"h":99.865,"l":99.845,"n":326,"o":99.85,"t":"2026-09-28T18:00:00Z","v":7834,"vw":99.856613},{"c":99.83,"h":99.87,"l":99.81,"n":368,"o":99.87,"t":"2026-09-28T18:15:00Z","v":17023,"vw":99.835986},{"c":99.84,"h":99.84,"l":99.81,"n":532,"o":99.83,"t":"2026-09-28T18:30:00Z","v":31732,"vw":99.829374},{"c":99.83,"h":99.85,"l":99.82,"n":343,"o":99.835,"t":"2026-09-28T18:45:00Z","v":18724,"vw":99.836185},{"c":99.8,"h":99.84,"l":99.8,"n":360,"o":99.83,"t":"2026-09-28T19:00:00Z","v":13756,"vw":99.8132},{"c":99.775,"h":99.8,"l":99.775,"n":440,"o":99.795,"t":"2026-09-28T19:15:00Z","v":14319,"vw":99.790455},{"c":99.79,"h":99.79,"l":99.775,"n":545,"o":99.775,"t":"2026-09-28T19:30:00Z","v":36593,"vw":99.77854},{"c":99.76,"h":99.83,"l":99.68,"n":3116,"o":99.79,"t":"2026-09-28T19:45:00Z","v":247089,"vw":99.757275},{"c":99.74,"h":99.74,"l":99.74,"n":25,"o":99.74,"t":"2026-09-28T20:00:00Z","v":209543,"vw":99.74},{"c":99.47,"h":99.85,"l":99.43,"n":484,"o":99.61,"t":"2026-09-29T13:30:00Z","v":36850,"vw":99.628556},{"c":99.3701,"h":99.52,"l":99.35,"n":396,"o":99.49,"t":"2026-09-29T13:45:00Z","v":22727,"vw":99.445501},{"c":99.475,"h":99.485,"l":99.31,"n":430,"o":99.35,"t":"2026-09-29T14:00:00Z","v":58139,"vw":99.414571},{"c":99.61,"h":99.63,"l":99.475,"n":462,"o":99.48,"t":"2026-09-29T14:15:00Z","v":33111,"vw":99.576811},{"c":99.64,"h":99.64,"l":99.55,"n":602,"o":99.61,"t":"2026-09-29T14:30:00Z","v":115392,"vw":99.602242},{"c":99.64,"h":99.65,"l":99.6,"n":421,"o":99.63,"t":"2026-09-29T14:45:00Z","v":61533,"vw":99.607854},{"c":99.625,"h":99.65,"l":99.62,"n":241,"o":99.64,"t":"2026-09-29T15:00:00Z","v":14097,"vw":99.628882},{"c":99.65,"h":99.665,"l":99.62,"n":362,"o":99.625,"t":"2026-09-29T15:15:00Z","v":18106,"vw":99.645032},{"c":99.66,"h":99.72,"l":99.65,"n":378,"o":99.65,"t":"2026-09-29T15:30:00Z","v":26259,"vw":99.682697},{"c":99.69,"h":99.74,"l":99.66,"n":204,"o":99.66,"t":"2026-09-29T15:45:00Z","v":7700,"vw":99.682},{"c":99.65,"h":99.69,"l":99.63,"n":250,"o":99.69,"t":"2026-09-29T16:00:00Z","v":15853,"vw":99.658675},{"c":99.68,"h":99.7,"l":99.63,"n":348,"o":99.645,"t":"2026-09-29T16:15:00Z","v":95965,"vw":99.65968},{"c":99.665,"h":99.685,"l":99.645,"n":284,"o":99.68,"t":"2026-09-29T16:30:00Z","v":10440,"vw":99.659886},{"c":99.555,"h":99.655,"l":99.55,"n":464,"o":99.655,"t":"2026-09-29T16:45:00Z","v":42289,"vw":99.628783},{"c":99.545,"h":99.555,"l":99.515,"n":330,"o":99.55,"t":"2026-09-29T17:00:00Z","v":22832,"vw":99.542314},{"c":99.52,"h":99.55,"l":99.495,"n":283,"o":99.54,"t":"2026-09-29T17:15:00Z","v":14410,"vw":99.519743},{"c":99.52,"h":99.52,"l":99.5,"n":280,"o":99.52,"t":"2026-09-29T17:30:00Z","v":11084,"vw":99.513495},{"c":99.54,"h":99.58,"l":99.52,"n":338,"o":99.52,"t":"2026-09-29T17:45:00Z","v":17237,"vw":99.553506},{"c":99.59,"h":99.635,"l":99.54,"n":424,"o":99.54,"t":"2026-09-29T18:00:00Z","v":18867,"vw":99.582038},{"c":99.625,"h":99.635,"l":99.5836,"n":255,"o":99.585,"t":"2026-09-29T18:15:00Z","v":13421,"vw":99.611744},{"c":99.59,"h":99.64,"l":99.565,"n":339,"o":99.625,"t":"2026-09-29T18:30:00Z","v":14721,"vw":99.595283},{"c":99.595,"h":99.6,"l":99.575,"n":282,"o":99.6,"t":"2026-09-29T18:45:00Z","v":9487,"vw":99.587854},{"c":99.585,"h":99.605,"l":99.58,"n":333,"o":99.6,"t":"2026-09-29T19:00:00Z","v":11456,"vw":99.594527},{"c":99.575,"h":99.58,"l":99.56,"n":539,"o":99.58,"t":"2026-09-29T19:15:00Z","v":52683,"vw":99.577969},{"c":99.54,"h":99.59,"l":99.54,"n":736,"o":99.57,"t":"2026-09-29T19:30:00Z","v":33037,"vw":99.567286},{"c":99.54,"h":99.63,"l":99.44,"n":2861,"o":99.53,"t":"2026-09-29T19:45:00Z","v":265033,"vw":99.534432},{"c":99.51,"h":99.51,"l":99.51,"n":20,"o":99.51,"t":"2026-09-29T20:00:00Z","v":181524,"vw":99.51},{"c":99.51,"h":99.51,"l":99.51,"n":1,"o":99.51,"t":"2026-09-29T20:15:00Z","v":3576,"vw":99.51},{"c":99.6,"h":99.6,"l":99.6,"n":2,"o":99.6,"t":"2026-09-30T12:30:00Z","v":110,"vw":99.6},{"c":99.48,"h":99.62,"l":99.43,"n":240,"o":99.48,"t":"2026-09-30T13:30:00Z","v":50370,"vw":99.520799},{"c":99.455,"h":99.535,"l":99.445,"n":280,"o":99.505,"t":"2026-09-30T13:45:00Z","v":12823,"vw":99.464743},{"c":99.46,"h":99.5,"l":99.43,"n":560,"o":99.455,"t":"2026-09-30T14:00:00Z","v":50435,"vw":99.466228},{"c":99.45,"h":99.5,"l":99.44,"n":573,"o":99.45,"t":"2026-09-30T14:15:00Z","v":89255,"vw":99.484735},{"c":99.45,"h":99.51,"l":99.445,"n":454,"o":99.45,"t":"2026-09-30T14:30:00Z","v":39875,"vw":99.477112},{"c":99.45,"h":99.47,"l":99.45,"n":424,"o":99.45,"t":"2026-09-30T14:45:00Z","v":15600,"vw":99.455236},{"c":99.44,"h":99.46,"l":99.43,"n":759,"o":99.45,"t":"2026-09-30T15:00:00Z","v":39046,"vw":99.441416},{"c":99.45,"h":99.46,"l":99.435,"n":319,"o":99.445,"t":"2026-09-30T15:15:00Z","v":15059,"vw":99.445541},{"c":99.4,"h":99.465,"l":99.4,"n":254,"o":99.455,"t":"2026-09-30T15:30:00Z","v":9559,"vw":99.430782},{"c":99.42,"h":99.42,"l":99.385,"n":347,"o":99.405,"t":"2026-09-30T15:45:00Z","v":24599,"vw":99.400409},{"c":99.39,"h":99.435,"l":99.38,"n":372,"o":99.42,"t":"2026-09-30T16:00:00Z","v":17906,"vw":99.40208},{"c":99.39,"h":99.4,"l":99.38,"n":287,"o":99.4,"t":"2026-09-30T16:15:00Z","v":9528,"vw":99.389104},{"c":99.405,"h":99.405,"l":99.385,"n":348,"o":99.39,"t":"2026-09-30T16:30:00Z","v":14529,"vw":99.397318},{"c":99.41,"h":99.41,"l":99.385,"n":390,"o":99.4,"t":"2026-09-30T16:45:00Z","v":18290,"vw":99.397548},{"c":99.4,"h":99.435,"l":99.4,"n":268,"o":99.435,"t":"2026-09-30T17:00:00Z","v":10618,"vw":99.420755},{"c":99.38,"h":99.415,"l":99.37,"n":351,"o":99.41,"t":"2026-09-30T17:15:00Z","v":18177,"vw":99.397315},{"c":99.4,"h":99.42,"l":99.38,"n":426,"o":99.38,"t":"2026-09-30T17:30:00Z","v":16483,"vw":99.398448},{"c":99.41,"h":99.43,"l":99.3801,"n":258,"o":99.39,"t":"2026-09-30T17:45:00Z","v":10114,"vw":99.412634},{"c":99.415,"h":99.42,"l":99.4,"n":214,"o":99.41,"t":"2026-09-30T18:00:00Z","v":10028,"vw":99.413057},{"c":99.405,"h":99.415,"l":99.395,"n":306,"o":99.41,"t":"2026-09-30T18:15:00Z","v":12470,"vw":99.404014},{"c":99.405,"h":99.41,"l":99.395,"n":278,"o":99.41,"t":"2026-09-30T18:30:00Z","v":12686,"vw":99.402443},{"c":99.39,"h":99.41,"l":99.31,"n":879,"o":99.405,"t":"2026-09-30T18:45:00Z","v":423632,"vw":99.355844},{"c":99.48,"h":99.49,"l":99.39,"n":453,"o":99.39,"t":"2026-09-30T19:00:00Z","v":316153,"vw":99.452241},{"c":99.715,"h":99.715,"l":99.48,"n":498,"o":99.485,"t":"2026-09-30T19:15:00Z","v":25183,"vw":99.577284},{"c":99.728,"h":99.74,"l":99.66,"n":619,"o":99.7,"t":"2026-09-30T19:30:00Z","v":32472,"vw":99.70506},{"c":99.58,"h":99.735,"l":99.525,"n":1655,"o":99.72,"t":"2026-09-30T19:45:00Z","v":144694,"vw":99.632542},{"c":99.53,"h":99.53,"l":99.53,"n":47,"o":99.53,"t":"2026-09-30T20:00:00Z","v":225617,"vw":99.53},{"c":99.55,"h":99.64,"l":99.52,"n":108,"o":99.52,"t":"2026-10-01T13:30:00Z","v":11282,"vw":99.542886},{"c":99.67,"h":99.705,"l":99.54,"n":148,"o":99.55,"t":"2026-10-01T13:45:00Z","v":9842,"vw":99.608293},{"c":99.725,"h":99.79,"l":99.6,"n":336,"o":99.634,"t":"2026-10-01T14:00:00Z","v":14991,"vw":99.735081},{"c":99.645,"h":99.74,"l":99.6,"n":412,"o":99.74,"t":"2026-10-01T14:15:00Z","v":17419,"vw":99.653543},{"c":99.67,"h":99.67,"l":99.62,"n":515,"o":99.645,"t":"2026-10-01T14:30:00Z","v":52888,"vw":99.653248},{"c":99.63,"h":99.66,"l":99.61,"n":300,"o":99.655,"t":"2026-10-01T14:45:00Z","v":13965,"vw":99.635334},{"c":99.59,"h":99.67,"l":99.59,"n":325,"o":99.63,"t":"2026-10-01T15:00:00Z","v":12063,"vw":99.648208},{"c":99.57,"h":99.61,"l":99.57,"n":203,"o":99.6,"t":"2026-10-01T15:15:00Z","v":6568,"vw":99.59333},{"c":99.63,"h":99.645,"l":99.555,"n":256,"o":99.555,"t":"2026-10-01T15:30:00Z","v":7487,"vw":99.620518},{"c":99.59,"h":99.645,"l":99.59,"n":265,"o":99.64,"t":"2026-10-01T15:45:00Z","v":11516,"vw":99.627242},{"c":99.61,"h":99.64,"l":99.59,"n":250,"o":99.6,"t":"2026-10-01T16:00:00Z","v":8510,"vw":99.612127},{"c":99.615,"h":99.63,"l":99.61,"n":218,"o":99.62,"t":"2026-10-01T16:15:00Z","v":6057,"vw":99.619696},{"c":99.635,"h":99.66,"l":99.605,"n":343,"o":99.615,"t":"2026-10-01T16:30:00Z","v":11627,"vw":99.634323},{"c":99.63,"h":99.65,"l":99.62,"n":252,"o":99.62,"t":"2026-10-01T16:45:00Z","v":7412,"vw":99.633522},{"c":99.64,"h":99.65,"l":99.615,"n":214,"o":99.615,"t":"2026-10-01T17:00:00Z","v":6811,"vw":99.631258},{"c":99.64,"h":99.65,"l":99.6,"n":208,"o":99.63,"t":"2026-10-01T17:15:00Z","v":5961,"vw":99.629455},{"c":99.65,"h":99.69,"l":99.6101,"n":409,"o":99.64,"t":"2026-10-01T17:30:00Z","v":14971,"vw":99.648991},{"c":99.58,"h":99.635,"l":99.56,"n":353,"o":99.63,"t":"2026-10-01T17:45:00Z","v":16585,"vw":99.598632},{"c":99.57,"h":99.59,"l":99.54,"n":296,"o":99.58,"t":"2026-10-01T18:00:00Z","v":10351,"vw":99.560841},{"c":99.64,"h":99.64,"l":99.57,"n":293,"o":99.58,"t":"2026-10-01T18:15:00Z","v":8225,"vw":99.607608},{"c":99.645,"h":99.675,"l":99.63,"n":288,"o":99.63,"t":"2026-10-01T18:30:00Z","v":8607,"vw":99.660122},{"c":99.59,"h":99.66,"l":99.59,"n":333,"o":99.65,"t":"2026-10-01T18:45:00Z","v":10832,"vw":99.629296},{"c":99.61,"h":99.645,"l":99.59,"n":421,"o":99.595,"t":"2026-10-01T19:00:00Z","v":12530,"vw":99.61497},{"c":99.655,"h":99.66,"l":99.605,"n":491,"o":99.605,"t":"2026-10-01T19:15:00Z","v":14804,"vw":99.642476},{"c":99.63,"h":99.66,"l":99.59,"n":639,"o":99.65,"t":"2026-10-01T19:30:00Z","v":29115,"vw":99.623533},{"c":99.65,"h":99.67,"l":99.61,"n":1813,"o":99.64,"t":"2026-10-01T19:45:00Z","v":80273,"vw":99.637554},{"c":99.65,"h":99.65,"l":99.65,"n":32,"o":99.65,"t":"2026-10-01T20:00:00Z","v":79946,"vw":99.65},{"c":99.7,"h":99.83,"l":99.7,"n":121,"o":99.82,"t":"2026-10-02T13:30:00Z","v":17042,"vw":99.778359},{"c":99.97,"h":99.97,"l":99.695,"n":444,"o":99.71,"t":"2026-10-02T13:45:00Z","v":36335,"vw":99.814962},{"c":99.89,"h":99.98,"l":99.87,"n":470,"o":99.95,"t":"2026-10-02T14:00:00Z","v":24036,"vw":99.919094},{"c":99.93,"h":99.94,"l":99.86,"n":262,"o":99.88,"t":"2026-10-02T14:15:00Z","v":17227,"vw":99.918527},{"c":99.885,"h":99.955,"l":99.84,"n":235,"o":99.94,"t":"2026-10-02T14:30:00Z","v":12604,"vw":99.882451},{"c":99.86,"h":99.9,"l":99.86,"n":251,"o":99.885,"t":"2026-10-02T14:45:00Z","v":8748,"vw":99.893607},{"c":99.83,"h":99.85,"l":99.795,"n":286,"o":99.85,"t":"2026-10-02T15:00:00Z","v":13439,"vw":99.821294},{"c":99.85,"h":99.875,"l":99.839,"n":370,"o":99.87,"t":"2026-10-02T15:15:00Z","v":13456,"vw":99.853728},{"c":99.885,"h":99.9,"l":99.835,"n":218,"o":99.84,"t":"2026-10-02T15:30:00Z","v":6098,"vw":99.866684},{"c":99.8814,"h":99.9,"l":99.8814,"n":161,"o":99.89,"t":"2026-10-02T15:45:00Z","v":5179,"vw":99.89406},{"c":99.83,"h":99.881,"l":99.825,"n":360,"o":99.881,"t":"2026-10-02T16:00:00Z","v":9687,"vw":99.856715},{"c":99.865,"h":99.87,"l":99.83,"n":122,"o":99.83,"t":"2026-10-02T16:15:00Z","v":3264,"vw":99.855126},{"c":99.875,"h":99.88,"l":99.86,"n":221,"o":99.87,"t":"2026-10-02T16:30:00Z","v":5114,"vw":99.871497},{"c":100,"h":100,"l":99.875,"n":312,"o":99.88,"t":"2026-10-02T16:45:00Z","v":10170,"vw":99.941803},{"c":99.96,"h":100.005,"l":99.95,"n":532,"o":100,"t":"2026-10-02T17:00:00Z","v":45482,"vw":99.985287},{"c":99.94,"h":99.96,"l":99.9301,"n":220,"o":99.96,"t":"2026-10-02T17:15:00Z","v":14795,"vw":99.950914},{"c":99.98,"h":99.98,"l":99.9508,"n":168,"o":99.9508,"t":"2026-10-02T17:30:00Z","v":4349,"vw":99.970678},{"c":99.95,"h":100.02,"l":99.95,"n":443,"o":99.99,"t":"2026-10-02T17:45:00Z","v":44000,"vw":99.997234},{"c":99.965,"h":99.97,"l":99.94,"n":249,"o":99.95,"t":"2026-10-02T18:00:00Z","v":14360,"vw":99.953721},{"c":99.98,"h":99.98,"l":99.965,"n":186,"o":99.965,"t":"2026-10-02T18:15:00Z","v":4364,"vw":99.969597},{"c":99.965,"h":99.995,"l":99.965,"n":293,"o":99.98,"t":"2026-10-02T18:30:00Z","v":7797,"vw":99.979999},{"c":100.02,"h":100.025,"l":99.96,"n":319,"o":99.97,"t":"2026-10-02T18:45:00Z","v":11959,"vw":99.999463},{"c":100.03,"h":100.07,"l":100.0101,"n":381,"o":100.03,"t":"2026-10-02T19:00:00Z","v":17858,"vw":100.047839},{"c":100.04,"h":100.05,"l":100.01,"n":549,"o":100.02,"t":"2026-10-02T19:15:00Z","v":21924,"vw":100.031131},{"c":100.01,"h":100.04,"l":99.99,"n":746,"o":100.04,"t":"2026-10-02T19:30:00Z","v":54179,"vw":100.002381},{"c":99.99,"h":100.02,"l":99.97,"n":2059,"o":100.01,"t":"2026-10-02T19:45:00Z","v":138290,"vw":99.991353},{"c":99.96,"h":99.96,"l":99.96,"n":31,"o":99.96,"t":"2026-10-02T20:00:00Z","v":126261,"vw":99.96},{"c":99.96,"h":99.96,"l":99.96,"n":1,"o":99.96,"t":"2026-10-02T20:15:00Z","v":7152,"vw":99.96},{"c":100,"h":100,"l":100,"n":5,"o":100,"t":"2026-10-05T11:00:00Z","v":544,"vw":100},{"c":99,"h":99,"l":99,"n":1,"o":99,"t":"2026-10-05T11:15:00Z","v":100,"vw":99},{"c":100.05,"h":100.05,"l":100,"n":16,"o":100,"t":"2026-10-05T12:15:00Z","v":428,"vw":100.016667},{"c":100,"h":100,"l":100,"n":3,"o":100,"t":"2026-10-05T13:15:00Z","v":319,"vw":100},{"c":100.04,"h":100.055,"l":99.95,"n":108,"o":100,"t":"2026-10-05T13:30:00Z","v":8064,"vw":99.990876},{"c":100.11,"h":100.195,"l":100.02,"n":312,"o":100.02,"t":"2026-10-05T13:45:00Z","v":20889,"vw":100.089548},{"c":100.085,"h":100.14,"l":100.05,"n":298,"o":100.14,"t":"2026-10-05T14:00:00Z","v":15702,"vw":100.075924},{"c":100.16,"h":100.165,"l":100.065,"n":377,"o":100.08,"t":"2026-10-05T14:15:00Z","v":19337,"vw":100.13545},{"c":100.16,"h":100.18,"l":100.135,"n":268,"o":100.18,"t":"2026-10-05T14:30:00Z","v":10244,"vw":100.151539},{"c":100.14,"h":100.17,"l":100.11,"n":248,"o":100.165,"t":"2026-10-05T14:45:00Z","v":6917,"vw":100.134859},{"c":100.24,"h":100.25,"l":100.12,"n":360,"o":100.14,"t":"2026-10-05T15:00:00Z","v":13641,"vw":100.195758},{"c":100.21,"h":100.26,"l":100.195,"n":399,"o":100.25,"t":"2026-10-05T15:15:00Z","v":20530,"vw":100.228162},{"c":100.25,"h":100.25,"l":100.21,"n":336,"o":100.21,"t":"2026-10-05T15:30:00Z","v":14992,"vw":100.232983},{"c":100.15,"h":100.27,"l":100.15,"n":442,"o":100.25,"t":"2026-10-05T15:45:00Z","v":46514,"vw":100.245444},{"c":100.23,"h":100.245,"l":100.15,"n":288,"o":100.15,"t":"2026-10-05T16:00:00Z","v":14149,"vw":100.213423},{"c":100.24,"h":100.24,"l":100.195,"n":224,"o":100.21,"t":"2026-10-05T16:15:00Z","v":5946,"vw":100.208601},{"c":100.25,"h":100.25,"l":100.21,"n":156,"o":100.24,"t":"2026-10-05T16:30:00Z","v":5021,"vw":100.232832},{"c":100.23,"h":100.25,"l":100.23,"n":93,"o":100.235,"t":"2026-10-05T16:45:00Z","v":1916,"vw":100.240536},{"c":100.21,"h":100.2399,"l":100.21,"n":154,"o":100.23,"t":"2026-10-05T17:00:00Z","v":5055,"vw":100.228763},{"c":100.22,"h":100.23,"l":100.21,"n":181,"o":100.22,"t":"2026-10-05T17:15:00Z","v":6527,"vw":100.217701},{"c":100.21,"h":100.22,"l":100.2,"n":170,"o":100.22,"t":"2026-10-05T17:30:00Z","v":5419,"vw":100.208066},{"c":100.19,"h":100.21,"l":100.17,"n":218,"o":100.2,"t":"2026-10-05T17:45:00Z","v":7765,"vw":100.200143},{"c":100.15,"h":100.19,"l":100.13,"n":246,"o":100.19,"t":"2026-10-05T18:00:00Z","v":8754,"vw":100.164399},{"c":100.15,"h":100.16,"l":100.145,"n":157,"o":100.15,"t":"2026-10-05T18:15:00Z","v":5096,"vw":100.15},{"c":100.18,"h":100.2,"l":100.16,"n":253,"o":100.17,"t":"2026-10-05T18:30:00Z","v":4941,"vw":100.182746},{"c":100.22,"h":100.22,"l":100.18,"n":207,"o":100.18,"t":"2026-10-05T18:45:00Z","v":5427,"vw":100.199862},{"c":100.25,"h":100.28,"l":100.215,"n":479,"o":100.22,"t":"2026-10-05T19:00:00Z","v":27464,"vw":100.249097},{"c":100.205,"h":100.24,"l":100.2,"n":378,"o":100.23,"t":"2026-10-05T19:15:00Z","v":17293,"vw":100.218632},{"c":100.18,"h":100.205,"l":100.17,"n":567,"o":100.2,"t":"2026-10-05T19:30:00Z","v":20841,"vw":100.185092},{"c":100.22,"h":100.24,"l":100.14,"n":2447,"o":100.17,"t":"2026-10-05T19:45:00Z","v":127223,"vw":100.183469},{"c":100.19,"h":100.22,"l":100.19,"n":37,"o":100.22,"t":"2026-10-05T20:00:00Z","v":198045,"vw":100.190019},{"c":100.5,"h":100.5,"l":100.5,"n":1,"o":100.5,"t":"2026-10-06T08:15:00Z","v":196,"vw":100.5},{"c":100.28,"h":100.3,"l":100.0845,"n":269,"o":100.28,"t":"2026-10-06T13:30:00Z","v":14133,"vw":100.260153},{"c":100.27,"h":100.32,"l":100.26,"n":243,"o":100.3,"t":"2026-10-06T13:45:00Z","v":29185,"vw":100.289179},{"c":100.31,"h":100.33,"l":100.26,"n":415,"o":100.26,"t":"2026-10-06T14:00:00Z","v":29518,"vw":100.296522},{"c":100.29,"h":100.34,"l":100.27,"n":358,"o":100.305,"t":"2026-10-06T14:15:00Z","v":29885,"vw":100.302058},{"c":100.305,"h":100.305,"l":100.26,"n":226,"o":100.28,"t":"2026-10-06T14:30:00Z","v":9044,"vw":100.281095},{"c":100.255,"h":100.3,"l":100.25,"n":289,"o":100.3,"t":"2026-10-06T14:45:00Z","v":17579,"vw":100.26143},{"c":100.13,"h":100.2556,"l":100.12,"n":946,"o":100.25,"t":"2026-10-06T15:00:00Z","v":66543,"vw":100.209063},{"c":100.02,"h":100.13,"l":99.975,"n":466,"o":100.125,"t":"2026-10-06T15:15:00Z","v":27494,"vw":100.059348},{"c":100,"h":100.02,"l":99.985,"n":452,"o":100.02,"t":"2026-10-06T15:30:00Z","v":28153,"vw":100.001037},{"c":100,"h":100.02,"l":99.995,"n":264,"o":99.995,"t":"2026-10-06T15:45:00Z","v":16115,"vw":100.000871},{"c":99.99,"h":100.01,"l":99.97,"n":362,"o":100,"t":"2026-10-06T16:00:00Z","v":12152,"vw":99.993304},{"c":99.965,"h":99.975,"l":99.945,"n":332,"o":99.975,"t":"2026-10-06T16:15:00Z","v":11250,"vw":99.955461},{"c":99.93,"h":99.965,"l":99.93,"n":332,"o":99.965,"t":"2026-10-06T16:30:00Z","v":10856,"vw":99.956415},{"c":99.9,"h":99.93,"l":99.89,"n":333,"o":99.93,"t":"2026-10-06T16:45:00Z","v":15157,"vw":99.901963},{"c":99.9,"h":99.95,"l":99.89,"n":345,"o":99.91,"t":"2026-10-06T17:00:00Z","v":14763,"vw":99.92141},{"c":99.905,"h":99.93,"l":99.895,"n":221,"o":99.895,"t":"2026-10-06T17:15:00Z","v":9336,"vw":99.908716},{"c":99.96,"h":99.96,"l":99.89,"n":450,"o":99.905,"t":"2026-10-06T17:30:00Z","v":13284,"vw":99.916288},{"c":99.92,"h":99.96,"l":99.9114,"n":327,"o":99.96,"t":"2026-10-06T17:45:00Z","v":9832,"vw":99.931607},{"c":99.95,"h":99.955,"l":99.925,"n":188,"o":99.925,"t":"2026-10-06T18:00:00Z","v":4839,"vw":99.942061},{"c":99.975,"h":99.99,"l":99.925,"n":404,"o":99.94,"t":"2026-10-06T18:15:00Z","v":19447,"vw":99.964816},{"c":100,"h":100.02,"l":99.98,"n":299,"o":99.98,"t":"2026-10-06T18:30:00Z","v":17416,"vw":100.01294},{"c":99.98,"h":100.025,"l":99.98,"n":392,"o":100.005,"t":"2026-10-06T18:45:00Z","v":17453,"vw":100.005496},{"c":99.95,"h":99.97,"l":99.94,"n":375,"o":99.97,"t":"2026-10-06T19:00:00Z","v":13116,"vw":99.953945},{"c":99.97,"h":99.97,"l":99.95,"n":311,"o":99.96,"t":"2026-10-06T19:15:00Z","v":12812,"vw":99.958386},{"c":100.08,"h":100.12,"l":99.955,"n":821,"o":99.97,"t":"2026-10-06T19:30:00Z","v":66472,"vw":100.052503},{"c":99.98,"h":100.08,"l":99.91,"n":1916,"o":100.06,"t":"2026-10-06T19:45:00Z","v":116185,"vw":99.979345},{"c":100,"h":100.01,"l":99.95,"n":63,"o":99.99,"t":"2026-10-06T20:00:00Z","v":78641,"vw":99.950674},{"c":100.32,"h":100.32,"l":100.02,"n":661,"o":100.27,"t":"2026-10-07T13:30:00Z","v":43525,"vw":100.131716},{"c":100.25,"h":100.33,"l":100.235,"n":479,"o":100.32,"t":"2026-10-07T13:45:00Z","v":22706,"vw":100.300542},{"c":100.215,"h":100.265,"l":100.21,"n":365,"o":100.25,"t":"2026-10-07T14:00:00Z","v":16017,"vw":100.244617},{"c":100.205,"h":100.26,"l":100.2,"n":372,"o":100.215,"t":"2026-10-07T14:15:00Z","v":19330,"vw":100.228703},{"c":100.19,"h":100.225,"l":100.16,"n":252,"o":100.22,"t":"2026-10-07T14:30:00Z","v":7989,"vw":100.196956},{"c":100.175,"h":100.23,"l":100.17,"n":312,"o":100.2,"t":"2026-10-07T14:45:00Z","v":11930,"vw":100.205639},{"c":100.07,"h":100.165,"l":100.04,"n":425,"o":100.165,"t":"2026-10-07T15:00:00Z","v":22747,"vw":100.105154},{"c":100.1,"h":100.11,"l":100.035,"n":342,"o":100.06,"t":"2026-10-07T15:15:00Z","v":15107,"vw":100.071014},{"c":100.12,"h":100.14,"l":100.12,"n":164,"o":100.125,"t":"2026-10-07T15:30:00Z","v":4960,"vw":100.128241},{"c":100.155,"h":100.16,"l":100.125,"n":252,"o":100.125,"t":"2026-10-07T15:45:00Z","v":11336,"vw":100.147131},{"c":100.165,"h":100.2,"l":100.143,"n":424,"o":100.155,"t":"2026-10-07T16:00:00Z","v":21419,"vw":100.169809},{"c":100.14,"h":100.165,"l":100.14,"n":207,"o":100.165,"t":"2026-10-07T16:15:00Z","v":7604,"vw":100.15103},{"c":100.14,"h":100.14,"l":100.135,"n":62,"o":100.14,"t":"2026-10-07T16:30:00Z","v":1064,"vw":100.138879},{"c":100.135,"h":100.14,"l":100.105,"n":279,"o":100.125,"t":"2026-10-07T16:45:00Z","v":9495,"vw":100.120484},{"c":100.15,"h":100.19,"l":100.13,"n":336,"o":100.13,"t":"2026-10-07T17:00:00Z","v":12018,"vw":100.160159},{"c":100.135,"h":100.15,"l":100.135,"n":96,"o":100.145,"t":"2026-10-07T17:15:00Z","v":2634,"vw":100.1402},{"c":100.15,"h":100.15,"l":100.125,"n":191,"o":100.14,"t":"2026-10-07T17:30:00Z","v":9832,"vw":100.140888},{"c":100.15,"h":100.17,"l":100.14,"n":196,"o":100.145,"t":"2026-10-07T17:45:00Z","v":7955,"vw":100.153019},{"c":100.12,"h":100.16,"l":100.12,"n":210,"o":100.155,"t":"2026-10-07T18:00:00Z","v":8987,"vw":100.148151},{"c":100.13,"h":100.13,"l":100.1,"n":126,"o":100.105,"t":"2026-10-07T18:15:00Z","v":4071,"vw":100.112303},{"c":100.13,"h":100.16,"l":100.12,"n":223,"o":100.125,"t":"2026-10-07T18:30:00Z","v":13974,"vw":100.14778},{"c":100.18,"h":100.2,"l":100.135,"n":283,"o":100.135,"t":"2026-10-07T18:45:00Z","v":11252,"vw":100.165468},{"c":100.155,"h":100.19,"l":100.155,"n":273,"o":100.18,"t":"2026-10-07T19:00:00Z","v":11991,"vw":100.171547},{"c":100.135,"h":100.1657,"l":100.135,"n":358,"o":100.15,"t":"2026-10-07T19:15:00Z","v":11572,"vw":100.155618},{"c":100.14,"h":100.15,"l":100.095,"n":422,"o":100.13,"t":"2026-10-07T19:30:00Z","v":15143,"vw":100.111399},{"c":100.2,"h":100.2,"l":100.1,"n":1202,"o":100.15,"t":"2026-10-07T19:45:00Z","v":55217,"vw":100.157829},{"c":99.9014,"h":100.18,"l":99.9014,"n":42,"o":100.18,"t":"2026-10-07T20:00:00Z","v":157591,"vw":100.179795},{"c":100.25,"h":100.25,"l":100.08,"n":344,"o":100.14,"t":"2026-10-08T13:30:00Z","v":13565,"vw":100.17389},{"c":100.285,"h":100.33,"l":100.25,"n":407,"o":100.25,"t":"2026-10-08T13:45:00Z","v":14900,"vw":100.290061},{"c":100.255,"h":100.285,"l":100.24,"n":369,"o":100.28,"t":"2026-10-08T14:00:00Z","v":15751,"vw":100.252905},{"c":100.26,"h":100.28,"l":100.24,"n":342,"o":100.27,"t":"2026-10-08T14:15:00Z","v":12486,"vw":100.254623},{"c":100.25,"h":100.275,"l":100.2326,"n":299,"o":100.25,"t":"2026-10-08T14:30:00Z","v":8986,"vw":100.250141},{"c":100.13,"h":100.3,"l":100.12,"n":365,"o":100.27,"t":"2026-10-08T14:45:00Z","v":48043,"vw":100.275725},{"c":100.16,"h":100.17,"l":100.12,"n":383,"o":100.13,"t":"2026-10-08T15:00:00Z","v":25554,"vw":100.150958},{"c":100.185,"h":100.195,"l":100.17,"n":171,"o":100.17,"t":"2026-10-08T15:15:00Z","v":5044,"vw":100.187383},{"c":100.16,"h":100.18,"l":100.155,"n":218,"o":100.18,"t":"2026-10-08T15:30:00Z","v":6780,"vw":100.162077},{"c":100.14,"h":100.185,"l":100.14,"n":278,"o":100.16,"t":"2026-10-08T15:45:00Z","v":28478,"vw":100.160399},{"c":100.15,"h":100.16,"l":100.12,"n":253,"o":100.14,"t":"2026-10-08T16:00:00Z","v":21625,"vw":100.138399},{"c":100.22,"h":100.28,"l":100.16,"n":400,"o":100.16,"t":"2026-10-08T16:15:00Z","v":17402,"vw":100.229106},{"c":100.125,"h":100.22,"l":100.1,"n":425,"o":100.22,"t":"2026-10-08T16:30:00Z","v":27850,"vw":100.129417},{"c":100.21,"h":100.21,"l":100.12,"n":473,"o":100.135,"t":"2026-10-08T16:45:00Z","v":22057,"vw":100.17671},{"c":100.1875,"h":100.21,"l":100.17,"n":224,"o":100.2,"t":"2026-10-08T17:00:00Z","v":18277,"vw":100.197744},{"c":100.18,"h":100.185,"l":100.175,"n":191,"o":100.185,"t":"2026-10-08T17:15:00Z","v":6807,"vw":100.178122},{"c":100.165,"h":100.19,"l":100.15,"n":273,"o":100.185,"t":"2026-10-08T17:30:00Z","v":10404,"vw":100.17068},{"c":100.18,"h":100.19,"l":100.16,"n":228,"o":100.16,"t":"2026-10-08T17:45:00Z","v":7915,"vw":100.179474},{"c":100.185,"h":100.19,"l":100.18,"n":116,"o":100.18,"t":"2026-10-08T18:00:00Z","v":3211,"vw":100.182221},{"c":100.19,"h":100.19,"l":100.16,"n":207,"o":100.185,"t":"2026-10-08T18:15:00Z","v":5313,"vw":100.1844},{"c":100.16,"h":100.195,"l":100.15,"n":164,"o":100.1901,"t":"2026-10-08T18:30:00Z","v":5200,"vw":100.159323},{"c":100.17,"h":100.18,"l":100.16,"n":186,"o":100.165,"t":"2026-10-08T18:45:00Z","v":9581,"vw":100.175043},{"c":100.145,"h":100.17,"l":100.1,"n":288,"o":100.17,"t":"2026-10-08T19:00:00Z","v":10189,"vw":100.130626},{"c":100.12,"h":100.15,"l":100.12,"n":268,"o":100.145,"t":"2026-10-08T19:15:00Z","v":7240,"vw":100.142562},{"c":100.12,"h":100.17,"l":100.095,"n":421,"o":100.115,"t":"2026-10-08T19:30:00Z","v":14524,"vw":100.130023},{"c":100.1,"h":100.19,"l":100.095,"n":1307,"o":100.12,"t":"2026-10-08T19:45:00Z","v":61088,"vw":100.122351},{"c":100.12,"h":100.12,"l":100.12,"n":28,"o":100.12,"t":"2026-10-08T20:00:00Z","v":69994,"vw":100.12},{"c":100.36,"h":100.37,"l":100.06,"n":329,"o":100.06,"t":"2026-10-09T13:30:00Z","v":22896,"vw":100.262749},{"c":100.38,"h":100.4,"l":100.32,"n":268,"o":100.38,"t":"2026-10-09T13:45:00Z","v":23860,"vw":100.370683},{"c":100.365,"h":100.38,"l":100.355,"n":321,"o":100.38,"t":"2026-10-09T14:00:00Z","v":25568,"vw":100.365135},{"c":100.34,"h":100.38,"l":100.29,"n":321,"o":100.37,"t":"2026-10-09T14:15:00Z","v":26614,"vw":100.35151},{"c":100.33,"h":100.339,"l":100.305,"n":135,"o":100.33,"t":"2026-10-09T14:30:00Z","v":8201,"vw":100.323647},{"c":100.315,"h":100.32,"l":100.28,"n":195,"o":100.32,"t":"2026-10-09T14:45:00Z","v":12763,"vw":100.300619},{"c":100.305,"h":100.32,"l":100.29,"n":157,"o":100.31,"t":"2026-10-09T15:00:00Z","v":7240,"vw":100.308126},{"c":100.33,"h":100.33,"l":100.27,"n":248,"o":100.31,"t":"2026-10-09T15:15:00Z","v":248885,"vw":100.290747},{"c":100.335,"h":100.34,"l":100.315,"n":223,"o":100.325,"t":"2026-10-09T15:30:00Z","v":7215,"vw":100.323054},{"c":100.348,"h":100.355,"l":100.335,"n":156,"o":100.34,"t":"2026-10-09T15:45:00Z","v":5675,"vw":100.346347},{"c":100.34,"h":100.35,"l":100.335,"n":148,"o":100.35,"t":"2026-10-09T16:00:00Z","v":7555,"vw":100.339758},{"c":100.355,"h":100.36,"l":100.34,"n":160,"o":100.35,"t":"2026-10-09T16:15:00Z","v":159039,"vw":100.340577},{"c":100.335,"h":100.355,"l":100.335,"n":177,"o":100.355,"t":"2026-10-09T16:30:00Z","v":6919,"vw":100.343684},{"c":100.34,"h":100.34,"l":100.33,"n":194,"o":100.335,"t":"2026-10-09T16:45:00Z","v":9698,"vw":100.338474},{"c":100.33,"h":100.345,"l":100.33,"n":292,"o":100.34,"t":"2026-10-09T17:00:00Z","v":51215,"vw":100.33759},{"c":100.325,"h":100.34,"l":100.32,"n":132,"o":100.33,"t":"2026-10-09T17:15:00Z","v":11497,"vw":100.32986},{"c":100.205,"h":100.315,"l":100.195,"n":335,"o":100.315,"t":"2026-10-09T17:30:00Z","v":22553,"vw":100.256163},{"c":100.215,"h":100.215,"l":100.2,"n":179,"o":100.2,"t":"2026-10-09T17:45:00Z","v":7143,"vw":100.209229},{"c":100.21,"h":100.24,"l":100.19,"n":181,"o":100.215,"t":"2026-10-09T18:00:00Z","v":15111,"vw":100.21208},{"c":100.23,"h":100.26,"l":100.21,"n":178,"o":100.21,"t":"2026-10-09T18:15:00Z","v":11652,"vw":100.248346},{"c":100.245,"h":100.25,"l":100.23,"n":281,"o":100.23,"t":"2026-10-09T18:30:00Z","v":12980,"vw":100.244554},{"c":100.32,"h":100.32,"l":100.245,"n":438,"o":100.245,"t":"2026-10-09T18:45:00Z","v":25820,"vw":100.285459},{"c":100.285,"h":100.34,"l":100.285,"n":352,"o":100.32,"t":"2026-10-09T19:00:00Z","v":16328,"vw":100.316002},{"c":100.285,"h":100.305,"l":100.265,"n":421,"o":100.28,"t":"2026-10-09T19:15:00Z","v":23126,"vw":100.283355},{"c":100.26,"h":100.3,"l":100.24,"n":492,"o":100.28,"t":"2026-10-09T19:30:00Z","v":20016,"vw":100.271505},{"c":100.15,"h":100.27,"l":100.15,"n":1383,"o":100.26,"t":"2026-10-09T19:45:00Z","v":79506,"vw":100.204628},{"c":100.15,"h":100.15,"l":100.15,"n":29,"o":100.15,"t":"2026-10-09T20:00:00Z","v":65086,"vw":100.15},{"c":100.15,"h":100.15,"l":100.15,"n":1,"o":100.15,"t":"2026-10-09T20:15:00Z","v":14304,"vw":100.15},{"c":100.305,"h":100.36,"l":100.06,"n":534,"o":100.1,"t":"2026-10-12T13:30:00Z","v":67913,"vw":100.280437},{"c":100.35,"h":100.365,"l":100.28,"n":482,"o":100.3,"t":"2026-10-12T13:45:00Z","v":242153,"vw":100.288258},{"c":100.34,"h":100.36,"l":100.32,"n":313,"o":100.36,"t":"2026-10-12T14:00:00Z","v":20788,"vw":100.342021},{"c":100.3,"h":100.34,"l":100.29,"n":438,"o":100.335,"t":"2026-10-12T14:15:00Z","v":33092,"vw":100.30558},{"c":100.26,"h":100.31,"l":100.23,"n":293,"o":100.3,"t":"2026-10-12T14:30:00Z","v":13823,"vw":100.270986},{"c":100.16,"h":100.25,"l":100.16,"n":280,"o":100.25,"t":"2026-10-12T14:45:00Z","v":18018,"vw":100.201033},{"c":100.225,"h":100.225,"l":100.13,"n":396,"o":100.145,"t":"2026-10-12T15:00:00Z","v":84932,"vw":100.178298},{"c":100.2,"h":100.27,"l":100.19,"n":267,"o":100.215,"t":"2026-10-12T15:15:00Z","v":10076,"vw":100.22718},{"c":100.185,"h":100.22,"l":100.18,"n":195,"o":100.22,"t":"2026-10-12T15:30:00Z","v":5135,"vw":100.197131},{"c":100.25,"h":100.28,"l":100.22,"n":223,"o":100.22,"t":"2026-10-12T15:45:00Z","v":7870,"vw":100.269793},{"c":100.21,"h":100.2599,"l":100.18,"n":420,"o":100.2414,"t":"2026-10-12T16:00:00Z","v":40975,"vw":100.237654},{"c":100.2,"h":100.23,"l":100.19,"n":221,"o":100.215,"t":"2026-10-12T16:15:00Z","v":52400,"vw":100.228596},{"c":100.24,"h":100.245,"l":100.2,"n":265,"o":100.205,"t":"2026-10-12T16:30:00Z","v":12887,"vw":100.215013},{"c":100.2399,"h":100.25,"l":100.21,"n":215,"o":100.25,"t":"2026-10-12T16:45:00Z","v":57087,"vw":100.216059},{"c":100.22,"h":100.2499,"l":100.22,"n":229,"o":100.23,"t":"2026-10-12T17:00:00Z","v":14182,"vw":100.232748},{"c":100.19,"h":100.23,"l":100.19,"n":249,"o":100.215,"t":"2026-10-12T17:15:00Z","v":7472,"vw":100.208956},{"c":100.19,"h":100.2,"l":100.18,"n":184,"o":100.2,"t":"2026-10-12T17:30:00Z","v":10060,"vw":100.194709},{"c":100.17,"h":100.19,"l":100.17,"n":186,"o":100.19,"t":"2026-10-12T17:45:00Z","v":5806,"vw":100.179004},{"c":100.175,"h":100.185,"l":100.16,"n":300,"o":100.17,"t":"2026-10-12T18:00:00Z","v":6874,"vw":100.170344},{"c":100.15,"h":100.175,"l":100.14,"n":217,"o":100.17,"t":"2026-10-12T18:15:00Z","v":6689,"vw":100.152421},{"c":100.1499,"h":100.16,"l":100.13,"n":182,"o":100.15,"t":"2026-10-12T18:30:00Z","v":6385,"vw":100.143506},{"c":100.21,"h":100.21,"l":100.14,"n":265,"o":100.14,"t":"2026-10-12T18:45:00Z","v":10805,"vw":100.165218},{"c":100.2,"h":100.22,"l":100.195,"n":151,"o":100.22,"t":"2026-10-12T19:00:00Z","v":30047,"vw":100.217667},{"c":100.195,"h":100.21,"l":100.19,"n":152,"o":100.21,"t":"2026-10-12T19:15:00Z","v":3805,"vw":100.201992},{"c":100.19,"h":100.235,"l":100.17,"n":386,"o":100.19,"t":"2026-10-12T19:30:00Z","v":15921,"vw":100.205465},{"c":100.15,"h":100.2,"l":100.14,"n":1499,"o":100.2,"t":"2026-10-12T19:45:00Z","v":82828,"vw":100.175236},{"c":100.11,"h":100.11,"l":100.11,"n":33,"o":100.11,"t":"2026-10-12T20:00:00Z","v":71906,"vw":100.11},{"c":98.84,"h":99.75,"l":98.84,"n":52,"o":99.75,"t":"2026-10-13T10:45:00Z","v":3927,"vw":99.250086},{"c":98.89,"h":98.89,"l":98.89,"n":1,"o":98.89,"t":"2026-10-13T11:00:00Z","v":100,"vw":98.89},{"c":99.99,"h":100,"l":99.91,"n":13,"o":99.99,"t":"2026-10-13T11:15:00Z","v":991,"vw":99.98625},{"c":99.99,"h":100,"l":99.98,"n":24,"o":99.98,"t":"2026-10-13T11:30:00Z","v":1334,"vw":99.99},{"c":100.01,"h":100.01,"l":99.99,"n":11,"o":99.99,"t":"2026-10-13T11:45:00Z","v":1292,"vw":100},{"c":100.1,"h":100.1,"l":100.1,"n":11,"o":100.1,"t":"2026-10-13T12:15:00Z","v":531,"vw":100.1},{"c":100.215,"h":100.2775,"l":100.17,"n":647,"o":100.2,"t":"2026-10-13T13:30:00Z","v":53356,"vw":100.22251},{"c":100.15,"h":100.205,"l":100.1,"n":426,"o":100.205,"t":"2026-10-13T13:45:00Z","v":28149,"vw":100.14845},{"c":100.13,"h":100.16,"l":100.1,"n":243,"o":100.12,"t":"2026-10-13T14:00:00Z","v":8265,"vw":100.125906},{"c":100.12,"h":100.16,"l":100.09,"n":385,"o":100.125,"t":"2026-10-13T14:15:00Z","v":43892,"vw":100.120424},{"c":100.14,"h":100.19,"l":100.1,"n":323,"o":100.11,"t":"2026-10-13T14:30:00Z","v":587896,"vw":100.101764},{"c":100.145,"h":100.17,"l":100.1,"n":360,"o":100.13,"t":"2026-10-13T14:45:00Z","v":49413,"vw":100.111379},{"c":100.11,"h":100.135,"l":100.065,"n":555,"o":100.13,"t":"2026-10-13T15:00:00Z","v":138583,"vw":100.099343},{"c":100.07,"h":100.17,"l":100.07,"n":193,"o":100.105,"t":"2026-10-13T15:15:00Z","v":29404,"vw":100.104585},{"c":100.045,"h":100.06,"l":100.025,"n":250,"o":100.06,"t":"2026-10-13T15:30:00Z","v":9587,"vw":100.041099},{"c":100.03,"h":100.06,"l":100.02,"n":205,"o":100.04,"t":"2026-10-13T15:45:00Z","v":8031,"vw":100.038091},{"c":100.02,"h":100.065,"l":100.01,"n":166,"o":100.035,"t":"2026-10-13T16:00:00Z","v":5324,"vw":100.037616},{"c":100.04,"h":100.055,"l":100,"n":316,"o":100.02,"t":"2026-10-13T16:15:00Z","v":16282,"vw":100.01745},{"c":100.045,"h":100.07,"l":100.03,"n":200,"o":100.04,"t":"2026-10-13T16:30:00Z","v":7282,"vw":100.049087},{"c":100.015,"h":100.055,"l":100.015,"n":273,"o":100.045,"t":"2026-10-13T16:45:00Z","v":7964,"vw":100.037754},{"c":100.03,"h":100.04,"l":100.005,"n":238,"o":100.0175,"t":"2026-10-13T17:00:00Z","v":11476,"vw":100.023179},{"c":100.025,"h":100.04,"l":100.02,"n":163,"o":100.035,"t":"2026-10-13T17:15:00Z","v":6479,"vw":100.028902},{"c":100.04,"h":100.055,"l":100.025,"n":199,"o":100.025,"t":"2026-10-13T17:30:00Z","v":8258,"vw":100.043813},{"c":100.03,"h":100.045,"l":100.02,"n":205,"o":100.04,"t":"2026-10-13T17:45:00Z","v":7175,"vw":100.03368},{"c":100.085,"h":100.1,"l":100.03,"n":284,"o":100.04,"t":"2026-10-13T18:00:00Z","v":14285,"vw":100.075811},{"c":100.09,"h":100.1,"l":100.06,"n":307,"o":100.07,"t":"2026-10-13T18:15:00Z","v":25385,"vw":100.089802},{"c":100.1,"h":100.115,"l":100.09,"n":363,"o":100.09,"t":"2026-10-13T18:30:00Z","v":36353,"vw":100.102164},{"c":100.05,"h":100.1099,"l":100.05,"n":357,"o":100.09,"t":"2026-10-13T18:45:00Z","v":24045,"vw":100.094941},{"c":100.065,"h":100.075,"l":100.05,"n":322,"o":100.06,"t":"2026-10-13T19:00:00Z","v":14828,"vw":100.059074},{"c":100.04,"h":100.0651,"l":100.01,"n":594,"o":100.065,"t":"2026-10-13T19:15:00Z","v":36481,"vw":100.032819},{"c":100.035,"h":100.05,"l":100.03,"n":468,"o":100.04,"t":"2026-10-13T19:30:00Z","v":14767,"vw":100.038752},{"c":99.995,"h":100.0625,"l":99.985,"n":2005,"o":100.04,"t":"2026-10-13T19:45:00Z","v":219194,"vw":100.01182},{"c":100,"h":100.02,"l":100,"n":51,"o":100.02,"t":"2026-10-13T20:00:00Z","v":101801,"vw":100.010566},{"c":100.05,"h":100.05,"l":100.05,"n":1,"o":100.05,"t":"2026-10-14T08:15:00Z","v":197,"vw":100.05},{"c":100.05,"h":100.05,"l":100.05,"n":3,"o":100.05,"t":"2026-10-14T08:30:00Z","v":394,"vw":100.05},{"c":100.11,"h":100.18,"l":99.915,"n":479,"o":100.06,"t":"2026-10-14T13:30:00Z","v":39879,"vw":100.094639},{"c":100.12,"h":100.19,"l":100.1,"n":434,"o":100.135,"t":"2026-10-14T13:45:00Z","v":49734,"vw":100.129946},{"c":100.06,"h":100.18,"l":100.05,"n":765,"o":100.12,"t":"2026-10-14T14:00:00Z","v":55588,"vw":100.12028},{"c":100.16,"h":100.16,"l":100.07,"n":319,"o":100.085,"t":"2026-10-14T14:15:00Z","v":24258,"vw":100.119682},{"c":100.15,"h":100.175,"l":100.13,"n":483,"o":100.15,"t":"2026-10-14T14:30:00Z","v":26198,"vw":100.151289},{"c":100.11,"h":100.155,"l":100.09,"n":280,"o":100.15,"t":"2026-10-14T14:45:00Z","v":10924,"vw":100.117235},{"c":100.07,"h":100.125,"l":100.06,"n":289,"o":100.1,"t":"2026-10-14T15:00:00Z","v":16961,"vw":100.081524},{"c":100.12,"h":100.13,"l":100.05,"n":189,"o":100.0551,"t":"2026-10-14T15:15:00Z","v":12894,"vw":100.080936},{"c":100.135,"h":100.14,"l":100.1,"n":218,"o":100.11,"t":"2026-10-14T15:30:00Z","v":23764,"vw":100.128267},{"c":100.16,"h":100.23,"l":100.14,"n":397,"o":100.14,"t":"2026-10-14T15:45:00Z","v":22781,"vw":100.171295},{"c":100.16,"h":100.175,"l":100.13,"n":301,"o":100.145,"t":"2026-10-14T16:00:00Z","v":23360,"vw":100.151003},{"c":100.19,"h":100.21,"l":100.15,"n":351,"o":100.16,"t":"2026-10-14T16:15:00Z","v":36902,"vw":100.174572},{"c":100.1375,"h":100.2,"l":100.135,"n":215,"o":100.195,"t":"2026-10-14T16:30:00Z","v":10565,"vw":100.16049},{"c":100.16,"h":100.16,"l":100.115,"n":131,"o":100.12,"t":"2026-10-14T16:45:00Z","v":6851,"vw":100.127334},{"c":100.13,"h":100.175,"l":100.11,"n":202,"o":100.15,"t":"2026-10-14T17:00:00Z","v":6963,"vw":100.146177},{"c":100.175,"h":100.175,"l":100.125,"n":129,"o":100.125,"t":"2026-10-14T17:15:00Z","v":5252,"vw":100.148655},{"c":100.15,"h":100.17,"l":100.1201,"n":275,"o":100.17,"t":"2026-10-14T17:30:00Z","v":13054,"vw":100.146838},{"c":100.15,"h":100.17,"l":100.14,"n":240,"o":100.145,"t":"2026-10-14T17:45:00Z","v":14518,"vw":100.143547},{"c":100.145,"h":100.16,"l":100.14,"n":134,"o":100.155,"t":"2026-10-14T18:00:00Z","v":4402,"vw":100.151012},{"c":100.15,"h":100.16,"l":100.14,"n":310,"o":100.145,"t":"2026-10-14T18:15:00Z","v":12030,"vw":100.149207},{"c":100.145,"h":100.15,"l":100.13,"n":202,"o":100.14,"t":"2026-10-14T18:30:00Z","v":9693,"vw":100.142571},{"c":100.12,"h":100.15,"l":100.12,"n":307,"o":100.15,"t":"2026-10-14T18:45:00Z","v":10058,"vw":100.13631},{"c":100.135,"h":100.14,"l":100.12,"n":382,"o":100.12,"t":"2026-10-14T19:00:00Z","v":40237,"vw":100.131703},{"c":100.05,"h":100.14,"l":100.05,"n":814,"o":100.14,"t":"2026-10-14T19:15:00Z","v":42530,"vw":100.105441},{"c":100.055,"h":100.11,"l":100.04,"n":727,"o":100.0509,"t":"2026-10-14T19:30:00Z","v":51119,"vw":100.074507},{"c":100,"h":100.055,"l":99.95,"n":2876,"o":100.05,"t":"2026-10-14T19:45:00Z","v":214591,"vw":99.994537},{"c":100,"h":100,"l":100,"n":55,"o":100,"t":"2026-10-14T20:00:00Z","v":138681,"vw":100},{"c":100.115,"h":100.18,"l":99.985,"n":485,"o":100.1,"t":"2026-10-15T13:30:00Z","v":50117,"vw":100.044561},{"c":100.04,"h":100.115,"l":100.04,"n":360,"o":100.09,"t":"2026-10-15T13:45:00Z","v":27586,"vw":100.076432},{"c":100.06,"h":100.115,"l":100.045,"n":761,"o":100.05,"t":"2026-10-15T14:00:00Z","v":66157,"vw":100.094267},{"c":100.035,"h":100.055,"l":100.03,"n":378,"o":100.05,"t":"2026-10-15T14:15:00Z","v":27507,"vw":100.038238},{"c":100.04,"h":100.09,"l":100.025,"n":329,"o":100.04,"t":"2026-10-15T14:30:00Z","v":44864,"vw":100.047432},{"c":100.03,"h":100.07,"l":100.03,"n":290,"o":100.05,"t":"2026-10-15T14:45:00Z","v":22235,"vw":100.053036},{"c":100.01,"h":100.04,"l":100.005,"n":212,"o":100.035,"t":"2026-10-15T15:00:00Z","v":7158,"vw":100.018011},{"c":100,"h":100.02,"l":100,"n":126,"o":100.01,"t":"2026-10-15T15:15:00Z","v":5147,"vw":100.004397},{"c":100,"h":100.03,"l":99.995,"n":276,"o":100.005,"t":"2026-10-15T15:30:00Z","v":30410,"vw":100.001377},{"c":100.01,"h":100.03,"l":100,"n":134,"o":100.015,"t":"2026-10-15T15:45:00Z","v":3380,"vw":100.017985},{"c":100.03,"h":100.03,"l":99.99,"n":336,"o":100.01,"t":"2026-10-15T16:00:00Z","v":32352,"vw":100.010549},{"c":100.03,"h":100.04,"l":100.02,"n":170,"o":100.03,"t":"2026-10-15T16:15:00Z","v":11028,"vw":100.030908},{"c":100.06,"h":100.07,"l":100.025,"n":429,"o":100.03,"t":"2026-10-15T16:30:00Z","v":67978,"vw":100.044058},{"c":100.05,"h":100.07,"l":100.04,"n":328,"o":100.07,"t":"2026-10-15T16:45:00Z","v":16456,"vw":100.049129},{"c":100.04,"h":100.065,"l":100.04,"n":284,"o":100.05,"t":"2026-10-15T17:00:00Z","v":15847,"vw":100.051945},{"c":100.06,"h":100.06,"l":100.03,"n":154,"o":100.04,"t":"2026-10-15T17:15:00Z","v":3982,"vw":100.041501},{"c":100.05,"h":100.055,"l":100.03,"n":174,"o":100.04,"t":"2026-10-15T17:30:00Z","v":6075,"vw":100.044338},{"c":100.03,"h":100.04,"l":100.03,"n":73,"o":100.04,"t":"2026-10-15T17:45:00Z","v":3072,"vw":100.034572},{"c":100,"h":100.04,"l":100,"n":253,"o":100.03,"t":"2026-10-15T18:00:00Z","v":7865,"vw":100.032065},{"c":100.025,"h":100.04,"l":100,"n":335,"o":100,"t":"2026-10-15T18:15:00Z","v":31024,"vw":100.01884},{"c":100.01,"h":100.04,"l":100.01,"n":285,"o":100.025,"t":"2026-10-15T18:30:00Z","v":30297,"vw":100.028561},{"c":100.015,"h":100.02,"l":100.01,"n":145,"o":100.015,"t":"2026-10-15T18:45:00Z","v":6747,"vw":100.0131},{"c":100.03,"h":100.045,"l":100.015,"n":472,"o":100.015,"t":"2026-10-15T19:00:00Z","v":47003,"vw":100.02941},{"c":100.04,"h":100.045,"l":100.02,"n":307,"o":100.025,"t":"2026-10-15T19:15:00Z","v":19785,"vw":100.029631},{"c":99.96,"h":100.05,"l":99.955,"n":777,"o":100.035,"t":"2026-10-15T19:30:00Z","v":60090,"vw":100.002129},{"c":99.96,"h":100.025,"l":99.95,"n":1505,"o":99.97,"t":"2026-10-15T19:45:00Z","v":99305,"vw":99.989245},{"c":99.99,"h":99.99,"l":99.99,"n":23,"o":99.99,"t":"2026-10-15T20:00:00Z","v":110793,"vw":99.99},{"c":100.055,"h":100.28,"l":99.93,"n":479,"o":99.93,"t":"2026-10-16T13:30:00Z","v":78226,"vw":100.086142},{"c":100.03,"h":100.095,"l":100.02,"n":564,"o":100.035,"t":"2026-10-16T13:45:00Z","v":68666,"vw":100.06604},{"c":100.01,"h":100.07,"l":100,"n":476,"o":100.035,"t":"2026-10-16T14:00:00Z","v":715777,"vw":100.000532},{"c":100.03,"h":100.04,"l":100,"n":283,"o":100.01,"t":"2026-10-16T14:15:00Z","v":25695,"vw":100.015274},{"c":100.028,"h":100.04,"l":100.01,"n":243,"o":100.035,"t":"2026-10-16T14:30:00Z","v":36845,"vw":100.022105},{"c":100.01,"h":100.04,"l":100.01,"n":181,"o":100.02,"t":"2026-10-16T14:45:00Z","v":21771,"vw":100.028286},{"c":100.01,"h":100.03,"l":100,"n":182,"o":100.02,"t":"2026-10-16T15:00:00Z","v":12745,"vw":100.010376},{"c":99.938,"h":100.0051,"l":99.91,"n":438,"o":100,"t":"2026-10-16T15:15:00Z","v":32959,"vw":99.984197},{"c":99.93,"h":99.99,"l":99.93,"n":175,"o":99.94,"t":"2026-10-16T15:30:00Z","v":10862,"vw":99.962813},{"c":99.905,"h":99.92,"l":99.89,"n":196,"o":99.92,"t":"2026-10-16T15:45:00Z","v":7863,"vw":99.90399},{"c":99.895,"h":99.92,"l":99.895,"n":245,"o":99.905,"t":"2026-10-16T16:00:00Z","v":12075,"vw":99.902025},{"c":99.92,"h":99.93,"l":99.885,"n":319,"o":99.895,"t":"2026-10-16T16:15:00Z","v":12316,"vw":99.90784},{"c":99.91,"h":99.92,"l":99.89,"n":219,"o":99.92,"t":"2026-10-16T16:30:00Z","v":14416,"vw":99.902466},{"c":99.895,"h":99.91,"l":99.89,"n":243,"o":99.91,"t":"2026-10-16T16:45:00Z","v":11936,"vw":99.898728},{"c":99.885,"h":99.9,"l":99.875,"n":267,"o":99.895,"t":"2026-10-16T17:00:00Z","v":10226,"vw":99.887533},{"c":99.92,"h":99.93,"l":99.85,"n":240,"o":99.885,"t":"2026-10-16T17:15:00Z","v":12339,"vw":99.886137},{"c":99.915,"h":99.94,"l":99.9,"n":355,"o":99.92,"t":"2026-10-16T17:30:00Z","v":25668,"vw":99.908525},{"c":99.87,"h":99.915,"l":99.87,"n":277,"o":99.9,"t":"2026-10-16T17:45:00Z","v":29068,"vw":99.898118},{"c":99.87,"h":99.89,"l":99.85,"n":187,"o":99.87,"t":"2026-10-16T18:00:00Z","v":15469,"vw":99.863071},{"c":99.84,"h":99.89,"l":99.82,"n":286,"o":99.87,"t":"2026-10-16T18:15:00Z","v":16083,"vw":99.847025},{"c":99.85,"h":99.855,"l":99.83,"n":177,"o":99.84,"t":"2026-10-16T18:30:00Z","v":6815,"vw":99.847701},{"c":99.87,"h":99.87,"l":99.83,"n":274,"o":99.855,"t":"2026-10-16T18:45:00Z","v":8664,"vw":99.847486},{"c":99.94,"h":99.94,"l":99.87,"n":465,"o":99.875,"t":"2026-10-16T19:00:00Z","v":25760,"vw":99.898506},{"c":99.9,"h":99.96,"l":99.9,"n":388,"o":99.94,"t":"2026-10-16T19:15:00Z","v":15283,"vw":99.928192},{"c":99.835,"h":99.905,"l":99.835,"n":520,"o":99.905,"t":"2026-10-16T19:30:00Z","v":67000,"vw":99.866516},{"c":99.7,"h":99.84,"l":99.595,"n":3265,"o":99.83,"t":"2026-10-16T19:45:00Z","v":285894,"vw":99.741967},{"c":99.7,"h":99.7,"l":99.7,"n":26,"o":99.7,"t":"2026-10-16T20:00:00Z","v":123941,"vw":99.7},{"c":100.04,"h":100.09,"l":99.8,"n":420,"o":99.8,"t":"2026-10-19T13:30:00Z","v":21764,"vw":99.991515},{"c":99.97,"h":100.075,"l":99.96,"n":486,"o":100.04,"t":"2026-10-19T13:45:00Z","v":32946,"vw":99.99978},{"c":99.995,"h":100.01,"l":99.97,"n":442,"o":99.97,"t":"2026-10-19T14:00:00Z","v":37451,"vw":99.989875},{"c":99.99,"h":100.01,"l":99.985,"n":349,"o":100,"t":"2026-10-19T14:15:00Z","v":14903,"vw":99.999627},{"c":99.96,"h":99.995,"l":99.96,"n":371,"o":99.985,"t":"2026-10-19T14:30:00Z","v":18510,"vw":99.978136},{"c":99.915,"h":99.955,"l":99.9,"n":223,"o":99.955,"t":"2026-10-19T14:45:00Z","v":9387,"vw":99.91966},{"c":99.765,"h":99.92,"l":99.765,"n":369,"o":99.915,"t":"2026-10-19T15:00:00Z","v":125458,"vw":99.816794},{"c":99.875,"h":99.88,"l":99.775,"n":354,"o":99.78,"t":"2026-10-19T15:15:00Z","v":136803,"vw":99.80503},{"c":99.835,"h":99.91,"l":99.835,"n":368,"o":99.87,"t":"2026-10-19T15:30:00Z","v":33001,"vw":99.8691},{"c":99.87,"h":99.925,"l":99.8,"n":639,"o":99.825,"t":"2026-10-19T15:45:00Z","v":178062,"vw":99.8465},{"c":99.8,"h":99.89,"l":99.8,"n":212,"o":99.87,"t":"2026-10-19T16:00:00Z","v":48933,"vw":99.824416},{"c":99.86,"h":99.86,"l":99.805,"n":212,"o":99.805,"t":"2026-10-19T16:15:00Z","v":10083,"vw":99.843645},{"c":99.895,"h":99.91,"l":99.85,"n":373,"o":99.85,"t":"2026-10-19T16:30:00Z","v":103137,"vw":99.874801},{"c":99.89,"h":99.89,"l":99.885,"n":113,"o":99.89,"t":"2026-10-19T16:45:00Z","v":2597,"vw":99.887389},{"c":99.95,"h":99.96,"l":99.885,"n":359,"o":99.885,"t":"2026-10-19T17:00:00Z","v":67662,"vw":99.928598},{"c":99.945,"h":99.98,"l":99.94,"n":291,"o":99.96,"t":"2026-10-19T17:15:00Z","v":12611,"vw":99.958917},{"c":100.03,"h":100.06,"l":99.94,"n":713,"o":99.95,"t":"2026-10-19T17:30:00Z","v":422326,"vw":99.986892},{"c":100.055,"h":100.06,"l":100.035,"n":278,"o":100.05,"t":"2026-10-19T17:45:00Z","v":50570,"vw":100.049763},{"c":100.06,"h":100.07,"l":100,"n":296,"o":100.055,"t":"2026-10-19T18:00:00Z","v":70619,"vw":100.010754},{"c":100.04,"h":100.06,"l":100.03,"n":128,"o":100.06,"t":"2026-10-19T18:15:00Z","v":5244,"vw":100.050308},{"c":100.04,"h":100.05,"l":100.02,"n":244,"o":100.04,"t":"2026-10-19T18:30:00Z","v":12984,"vw":100.039658},{"c":100.02,"h":100.05,"l":100,"n":267,"o":100.05,"t":"2026-10-19T18:45:00Z","v":15353,"vw":100.024868},{"c":100.02,"h":100.025,"l":100,"n":175,"o":100.01,"t":"2026-10-19T19:00:00Z","v":8423,"vw":100.014127},{"c":100.03,"h":100.06,"l":100,"n":508,"o":100.025,"t":"2026-10-19T19:15:00Z","v":77807,"vw":100.029461},{"c":100.005,"h":100.085,"l":100,"n":678,"o":100.03,"t":"2026-10-19T19:30:00Z","v":205941,"vw":100.015053},{"c":99.93,"h":100.02,"l":99.9,"n":2359,"o":100,"t":"2026-10-19T19:45:00Z","v":168962,"vw":99.947169},{"c":99.92,"h":99.92,"l":99.92,"n":41,"o":99.92,"t":"2026-10-19T20:00:00Z","v":252365,"vw":99.92},{"c":100.13,"h":100.13,"l":100.13,"n":10,"o":100.13,"t":"2026-10-20T11:15:00Z","v":201,"vw":100.13},{"c":100.145,"h":100.17,"l":99.81,"n":348,"o":100.07,"t":"2026-10-20T13:30:00Z","v":24607,"vw":100.090684},{"c":100.25,"h":100.25,"l":100.09,"n":726,"o":100.145,"t":"2026-10-20T13:45:00Z","v":54513,"vw":100.144068},{"c":100.2,"h":100.25,"l":100.17,"n":536,"o":100.22,"t":"2026-10-20T14:00:00Z","v":40894,"vw":100.210314},{"c":100.245,"h":100.25,"l":100.191,"n":712,"o":100.21,"t":"2026-10-20T14:15:00Z","v":49771,"vw":100.225336},{"c":100.305,"h":100.31,"l":100.231,"n":572,"o":100.231,"t":"2026-10-20T14:30:00Z","v":120917,"vw":100.261749},{"c":100.19,"h":100.305,"l":100.18,"n":456,"o":100.305,"t":"2026-10-20T14:45:00Z","v":71916,"vw":100.246097},{"c":100.115,"h":100.245,"l":100.1,"n":587,"o":100.19,"t":"2026-10-20T15:00:00Z","v":76070,"vw":100.209137},{"c":100.115,"h":100.155,"l":100.1,"n":267,"o":100.12,"t":"2026-10-20T15:15:00Z","v":14641,"vw":100.121652},{"c":100.105,"h":100.12,"l":100.1,"n":320,"o":100.11,"t":"2026-10-20T15:30:00Z","v":24931,"vw":100.11111},{"c":100.105,"h":100.125,"l":100.09,"n":359,"o":100.105,"t":"2026-10-20T15:45:00Z","v":15692,"vw":100.103505},{"c":100.075,"h":100.12,"l":100.075,"n":363,"o":100.105,"t":"2026-10-20T16:00:00Z","v":19094,"vw":100.103474},{"c":100.08,"h":100.085,"l":100.06,"n":444,"o":100.075,"t":"2026-10-20T16:15:00Z","v":26067,"vw":100.074936},{"c":100.12,"h":100.125,"l":100.075,"n":502,"o":100.075,"t":"2026-10-20T16:30:00Z","v":32092,"vw":100.099563},{"c":100.1,"h":100.11,"l":100.09,"n":271,"o":100.1,"t":"2026-10-20T16:45:00Z","v":12863,"vw":100.097449},{"c":100.135,"h":100.15,"l":100.08,"n":317,"o":100.105,"t":"2026-10-20T17:00:00Z","v":38090,"vw":100.121373},{"c":100.19,"h":100.23,"l":100.15,"n":657,"o":100.15,"t":"2026-10-20T17:15:00Z","v":74632,"vw":100.191348},{"c":100.2,"h":100.23,"l":100.17,"n":369,"o":100.19,"t":"2026-10-20T17:30:00Z","v":20586,"vw":100.201344},{"c":100.191,"h":100.23,"l":100.191,"n":326,"o":100.205,"t":"2026-10-20T17:45:00Z","v":13334,"vw":100.215093},{"c":100.295,"h":100.2999,"l":100.21,"n":482,"o":100.21,"t":"2026-10-20T18:00:00Z","v":71037,"vw":100.241042},{"c":100.28,"h":100.33,"l":100.275,"n":406,"o":100.295,"t":"2026-10-20T18:15:00Z","v":14025,"vw":100.304288},{"c":100.25,"h":100.29,"l":100.245,"n":445,"o":100.28,"t":"2026-10-20T18:30:00Z","v":19073,"vw":100.264111},{"c":100.215,"h":100.27,"l":100.19,"n":459,"o":100.26,"t":"2026-10-20T18:45:00Z","v":31127,"vw":100.239131},{"c":100.205,"h":100.25,"l":100.185,"n":476,"o":100.22,"t":"2026-10-20T19:00:00Z","v":23168,"vw":100.20762},{"c":100.23,"h":100.26,"l":100.208,"n":514,"o":100.21,"t":"2026-10-20T19:15:00Z","v":44151,"vw":100.237787},{"c":100.295,"h":100.295,"l":100.215,"n":748,"o":100.23,"t":"2026-10-20T19:30:00Z","v":56569,"vw":100.251681},{"c":100.37,"h":100.4,"l":100.28,"n":2418,"o":100.295,"t":"2026-10-20T19:45:00Z","v":263780,"vw":100.320159},{"c":100.39,"h":100.39,"l":100.39,"n":34,"o":100.39,"t":"2026-10-20T20:00:00Z","v":67498,"vw":100.39},{"c":100.36,"h":100.36,"l":100.14,"n":355,"o":100.28,"t":"2026-10-21T13:30:00Z","v":41805,"vw":100.323922},{"c":100.415,"h":100.455,"l":100.34,"n":579,"o":100.36,"t":"2026-10-21T13:45:00Z","v":95004,"vw":100.42892},{"c":100.39,"h":100.425,"l":100.375,"n":419,"o":100.415,"t":"2026-10-21T14:00:00Z","v":24270,"vw":100.399217},{"c":100.395,"h":100.41,"l":100.38,"n":242,"o":100.4,"t":"2026-10-21T14:15:00Z","v":12392,"vw":100.394315},{"c":100.395,"h":100.42,"l":100.39,"n":387,"o":100.405,"t":"2026-10-21T14:30:00Z","v":33064,"vw":100.39928},{"c":100.355,"h":100.395,"l":100.315,"n":324,"o":100.395,"t":"2026-10-21T14:45:00Z","v":29165,"vw":100.362724},{"c":100.355,"h":100.37,"l":100.34,"n":319,"o":100.355,"t":"2026-10-21T15:00:00Z","v":19592,"vw":100.356097},{"c":100.34,"h":100.37,"l":100.325,"n":436,"o":100.355,"t":"2026-10-21T15:15:00Z","v":31833,"vw":100.342096},{"c":100.305,"h":100.34,"l":100.26,"n":671,"o":100.34,"t":"2026-10-21T15:30:00Z","v":171417,"vw":100.300384},{"c":100.315,"h":100.33,"l":100.29,"n":426,"o":100.305,"t":"2026-10-21T15:45:00Z","v":99332,"vw":100.312699},{"c":100.3,"h":100.33,"l":100.29,"n":352,"o":100.315,"t":"2026-10-21T16:00:00Z","v":49251,"vw":100.306469},{"c":100.325,"h":100.35,"l":100.29,"n":334,"o":100.3,"t":"2026-10-21T16:15:00Z","v":26442,"vw":100.323036},{"c":100.31,"h":100.33,"l":100.3,"n":350,"o":100.32,"t":"2026-10-21T16:30:00Z","v":27334,"vw":100.306568},{"c":100.41,"h":100.41,"l":100.295,"n":338,"o":100.31,"t":"2026-10-21T16:45:00Z","v":28588,"vw":100.311033},{"c":100.42,"h":100.42,"l":100.33,"n":299,"o":100.39,"t":"2026-10-21T17:00:00Z","v":17374,"vw":100.366933},{"c":100.4,"h":100.42,"l":100.395,"n":202,"o":100.41,"t":"2026-10-21T17:15:00Z","v":9583,"vw":100.401364},{"c":100.39,"h":100.41,"l":100.385,"n":244,"o":100.395,"t":"2026-10-21T17:30:00Z","v":11421,"vw":100.398242},{"c":100.31,"h":100.4,"l":100.31,"n":251,"o":100.3802,"t":"2026-10-21T17:45:00Z","v":36017,"vw":100.379931},{"c":100.34,"h":100.365,"l":100.31,"n":262,"o":100.31,"t":"2026-10-21T18:00:00Z","v":21760,"vw":100.338441},{"c":100.335,"h":100.3599,"l":100.29,"n":320,"o":100.35,"t":"2026-10-21T18:15:00Z","v":25982,"vw":100.318963},{"c":100.34,"h":100.35,"l":100.32,"n":229,"o":100.335,"t":"2026-10-21T18:30:00Z","v":14056,"vw":100.334031},{"c":100.29,"h":100.35,"l":100.28,"n":485,"o":100.34,"t":"2026-10-21T18:45:00Z","v":53631,"vw":100.302865},{"c":100.345,"h":100.3562,"l":100.25,"n":617,"o":100.29,"t":"2026-10-21T19:00:00Z","v":45105,"vw":100.314056},{"c":100.37,"h":100.38,"l":100.315,"n":424,"o":100.36,"t":"2026-10-21T19:15:00Z","v":72706,"vw":100.328945},{"c":100.405,"h":100.41,"l":100.355,"n":467,"o":100.36,"t":"2026-10-21T19:30:00Z","v":24796,"vw":100.383286},{"c":100.265,"h":100.41,"l":100.225,"n":2629,"o":100.4,"t":"2026-10-21T19:45:00Z","v":263877,"vw":100.325264},{"c":100.24,"h":100.27,"l":100.24,"n":35,"o":100.255,"t":"2026-10-21T20:00:00Z","v":118869,"vw":100.240052},{"c":99.5,"h":100,"l":99.2,"n":65,"o":99.905,"t":"2026-10-22T11:30:00Z","v":10781,"vw":99.63008},{"c":99.3,"h":99.5,"l":99.3,"n":3,"o":99.5,"t":"2026-10-22T11:45:00Z","v":12500,"vw":99.34},{"c":99.3,"h":99.36,"l":99.3,"n":5,"o":99.36,"t":"2026-10-22T12:00:00Z","v":4330,"vw":99.301848},{"c":99.4,"h":99.4,"l":99.4,"n":1,"o":99.4,"t":"2026-10-22T12:15:00Z","v":2500,"vw":99.4},{"c":99.4,"h":99.5,"l":99.35,"n":66,"o":99.35,"t":"2026-10-22T12:30:00Z","v":45900,"vw":99.412664},{"c":99.5,"h":99.5,"l":99.5,"n":1,"o":99.5,"t":"2026-10-22T12:45:00Z","v":15000,"vw":99.5},{"c":99.8,"h":99.8,"l":99.8,"n":14,"o":99.8,"t":"2026-10-22T13:15:00Z","v":865,"vw":99.8},{"c":100.225,"h":100.34,"l":99.75,"n":853,"o":99.8,"t":"2026-10-22T13:30:00Z","v":87201,"vw":100.081181},{"c":100.235,"h":100.285,"l":100.125,"n":607,"o":100.2,"t":"2026-10-22T13:45:00Z","v":101614,"vw":100.177844},{"c":100.165,"h":100.255,"l":100.13,"n":536,"o":100.25,"t":"2026-10-22T14:00:00Z","v":46070,"vw":100.19407},{"c":100.105,"h":100.19,"l":100.09,"n":537,"o":100.165,"t":"2026-10-22T14:15:00Z","v":28519,"vw":100.133624},{"c":100.135,"h":100.155,"l":100.08,"n":503,"o":100.11,"t":"2026-10-22T14:30:00Z","v":32796,"vw":100.114026},{"c":100.12,"h":100.16,"l":100.08,"n":514,"o":100.135,"t":"2026-10-22T14:45:00Z","v":38753,"vw":100.119965},{"c":100.145,"h":100.18,"l":100.095,"n":403,"o":100.11,"t":"2026-10-22T15:00:00Z","v":18143,"vw":100.133515},{"c":100.145,"h":100.17,"l":100.14,"n":295,"o":100.145,"t":"2026-10-22T15:15:00Z","v":10737,"vw":100.155873},{"c":100.14,"h":100.25,"l":100.125,"n":982,"o":100.145,"t":"2026-10-22T15:30:00Z","v":118123,"vw":100.179693},{"c":100.17,"h":100.17,"l":100.135,"n":384,"o":100.14,"t":"2026-10-22T15:45:00Z","v":20593,"vw":100.149983},{"c":100.175,"h":100.19,"l":100.1501,"n":361,"o":100.1625,"t":"2026-10-22T16:00:00Z","v":15029,"vw":100.166746},{"c":100.1951,"h":100.1951,"l":100.165,"n":344,"o":100.18,"t":"2026-10-22T16:15:00Z","v":14151,"vw":100.182389},{"c":100.155,"h":100.195,"l":100.15,"n":459,"o":100.19,"t":"2026-10-22T16:30:00Z","v":17708,"vw":100.176617},{"c":100.195,"h":100.2,"l":100.155,"n":339,"o":100.155,"t":"2026-10-22T16:45:00Z","v":13516,"vw":100.188514},{"c":100.2,"h":100.2,"l":100.175,"n":212,"o":100.195,"t":"2026-10-22T17:00:00Z","v":10602,"vw":100.189342},{"c":100.2,"h":100.2,"l":100.1912,"n":310,"o":100.2,"t":"2026-10-22T17:15:00Z","v":14475,"vw":100.197935},{"c":100.195,"h":100.2,"l":100.195,"n":192,"o":100.195,"t":"2026-10-22T17:30:00Z","v":6704,"vw":100.19639},{"c":100.185,"h":100.2,"l":100.18,"n":329,"o":100.2,"t":"2026-10-22T17:45:00Z","v":14749,"vw":100.190627},{"c":100.175,"h":100.2,"l":100.145,"n":424,"o":100.185,"t":"2026-10-22T18:00:00Z","v":59800,"vw":100.182834},{"c":100.19,"h":100.19,"l":100.175,"n":283,"o":100.175,"t":"2026-10-22T18:15:00Z","v":13396,"vw":100.17976},{"c":100.15,"h":100.19,"l":100.15,"n":352,"o":100.19,"t":"2026-10-22T18:30:00Z","v":15500,"vw":100.173607},{"c":100.16,"h":100.1699,"l":100.15,"n":205,"o":100.15,"t":"2026-10-22T18:45:00Z","v":7781,"vw":100.160949},{"c":100.165,"h":100.18,"l":100.16,"n":435,"o":100.165,"t":"2026-10-22T19:00:00Z","v":17654,"vw":100.168108},{"c":100.155,"h":100.165,"l":100.15,"n":438,"o":100.165,"t":"2026-10-22T19:15:00Z","v":29061,"vw":100.156216},{"c":100.12,"h":100.15,"l":100.1,"n":617,"o":100.15,"t":"2026-10-22T19:30:00Z","v":79791,"vw":100.119248},{"c":100.12,"h":100.125,"l":100.04,"n":1773,"o":100.11,"t":"2026-10-22T19:45:00Z","v":141353,"vw":100.107861},{"c":100.1,"h":100.1,"l":100.1,"n":30,"o":100.1,"t":"2026-10-22T20:00:00Z","v":115195,"vw":100.1}],"expiry":"2027-04-16","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16","2027-06-17","2027-09-17","2027-12-17"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.175,"strike":123.27579652164698,"iv":0.23692995320097512,"gamma":0.014480368669523258,"theta":-0.012508123428243662,"vega":0.16169607189091675,"rho":0.05380228173340133,"breakevenPct":24.326470051595397},{"delta":0.2,"premium":1.3221999686197554,"strike":114.42274522109899,"iv":0.17777951978225393,"gamma":0.02241312797473675,"theta":-0.012064081487649786,"vega":0.19264051335937138,"rho":0.07001948748291519,"breakevenPct":15.629315873844913},{"delta":0.25,"premium":1.827005221554531,"strike":112.44311677821753,"iv":0.18240386865081082,"gamma":0.024492337002831075,"theta":-0.014133370894436717,"vega":0.21638784699554442,"rho":0.08973307624894956,"breakevenPct":14.155966033738325},{"delta":0.3,"premium":2.3318104744893065,"strike":110.46348833533605,"iv":0.18702821751936768,"gamma":0.026571546030925403,"theta":-0.016202660301223647,"vega":0.24013518063171743,"rho":0.10944666501498396,"breakevenPct":12.682616193631738},{"delta":0.35,"premium":1.388018455413312,"strike":104.94992901764111,"iv":0.08784676175547751,"gamma":0.06051814948119148,"theta":-0.010540393670710508,"vega":0.25601046780917125,"rho":0.10681487029862233,"breakevenPct":6.2317157572971285},{"delta":0.4,"premium":1.5559002118164802,"strike":104.304229954552,"iv":0.08296197676258976,"gamma":0.06487268255173786,"theta":-0.010652525986036557,"vega":0.25240878925331794,"rho":0.12455838465786231,"breakevenPct":5.754375790577907},{"delta":0.45,"premium":1.7237819682196487,"strike":103.65853089146289,"iv":0.078077191769702,"gamma":0.06922721562228423,"theta":-0.010764658301362607,"vega":0.24880711069746467,"rho":0.1423018990171023,"breakevenPct":5.277035823858685},{"delta":0.5,"premium":1.891663724622817,"strike":103.01283182837378,"iv":0.07319240677681425,"gamma":0.07358174869283061,"theta":-0.010876790616688656,"vega":0.2452054321416114,"rho":0.16004541337634226,"breakevenPct":4.799695857139463},{"delta":0.55,"premium":2.0595454810259852,"strike":102.36713276528467,"iv":0.06830762178392649,"gamma":0.077936281763377,"theta":-0.010988922932014705,"vega":0.2416037535857581,"rho":0.17778892773558228,"breakevenPct":4.3223558904202415},{"delta":0.6,"premium":2.2274272374291537,"strike":101.72143370219557,"iv":0.06342283679103874,"gamma":0.08229081483392336,"theta":-0.011101055247340754,"vega":0.23800207502990484,"rho":0.19553244209482223,"breakevenPct":3.84501592370102},{"delta":0.65,"premium":2.395308993832322,"strike":101.07573463910646,"iv":0.05853805179815099,"gamma":0.08664534790446975,"theta":-0.011213187562666803,"vega":0.23440039647405156,"rho":0.21327595645406222,"breakevenPct":3.367675956981798},{"delta":0.7,"premium":2.5631907502354903,"strike":100.43003557601735,"iv":0.05365326680526324,"gamma":0.09099988097501611,"theta":-0.011325319877992852,"vega":0.23079871791819828,"rho":0.23101947081330218,"breakevenPct":2.8903359902625767},{"delta":0.75,"premium":6.474905768968276,"strike":94.92583587230864,"iv":0.12059976049414417,"gamma":0.038058756471811596,"theta":-0.007561674338994716,"vega":0.22062928011547303,"rho":0.3302482179822958,"breakevenPct":1.299442199077847},{"delta":0.8,"premium":10.218401710260794,"strike":91.21940424726654,"iv":0.1674160591633828,"gamma":0.02516262205988799,"theta":-0.009093285928007504,"vega":0.19343299700895325,"rho":0.3363212339458384,"breakevenPct":1.3364694880393047},{"delta":0.85,"premium":15.178242611026016,"strike":86.1956708050755,"iv":0.22283624266318594,"gamma":0.0153329647815049,"theta":-0.010153189856717728,"vega":0.1614251541712325,"rho":0.3365386346974721,"breakevenPct":1.272640775326186},{"delta":0.9,"premium":19.94807479510429,"strike":81.04607165373154,"iv":0.252953857283465,"gamma":0.009992295671588639,"theta":-0.008674522763171067,"vega":0.12112192265593352,"rho":0.33767075780904365,"breakevenPct":0.8932531956402084}],"put":[{"delta":0.1,"premium":2.45,"strike":64.81718725919607,"iv":0.6155478503174713,"gamma":0.004107069955533747,"theta":-0.019795670959750208,"vega":0.12192112834899932,"rho":-0.06574393880119472,"breakevenPct":37.69511762318074},{"delta":0.15,"premium":2.45,"strike":78.48341542106576,"iv":0.41781765318978953,"gamma":0.00874584628596487,"theta":-0.016319717102184807,"vega":0.16022264242808945,"rho":-0.09550814065334848,"breakevenPct":24.04254203689735},{"delta":0.2,"premium":2.45,"strike":87.42423413203741,"iv":0.2981156369258312,"gamma":0.014320749429012236,"theta":-0.013156923071029947,"vega":0.19318245822968305,"rho":-0.12632877391057623,"breakevenPct":15.110655212749837},{"delta":0.25,"premium":2.45,"strike":93.12348436320535,"iv":0.22219625400181733,"gamma":0.02108396736048386,"theta":-0.010386944498338676,"vega":0.21993957092896058,"rho":-0.15843405852804532,"breakevenPct":9.417098538256393},{"delta":0.3,"premium":0.9952806870976614,"strike":99.69264294484626,"iv":0.07393251855560698,"gamma":0.0730107039882118,"theta":-0.001226585941168536,"vega":0.24151180580066864,"rho":-0.23668061477267532,"breakevenPct":1.4012365057456622},{"delta":0.35,"premium":1.5295227055601197,"strike":100.77242049761978,"iv":0.07430970552256659,"gamma":0.07149571971783637,"theta":-0.000823373417956729,"vega":0.24591519101235015,"rho":-0.2606866687706787,"breakevenPct":0.8562459619783608},{"delta":0.4,"premium":2.1835616756512137,"strike":101.57492230141253,"iv":0.0830967773671819,"gamma":0.06659903791870267,"theta":-0.0009518143029307745,"vega":0.2497277971223824,"rho":-0.2812525952482158,"breakevenPct":0.707931442795882},{"delta":0.45,"premium":2.837600645742307,"strike":102.37742410520528,"iv":0.09188384921179721,"gamma":0.06170235611956895,"theta":-0.0010802551879048198,"vega":0.25354040323241467,"rho":-0.30181852172575285,"breakevenPct":0.5596169236134035},{"delta":0.5,"premium":3.4916396158334,"strike":103.17992590899804,"iv":0.10067092105641251,"gamma":0.05680567432043525,"theta":-0.0012086960728788653,"vega":0.25735300934244687,"rho":-0.3223844482032899,"breakevenPct":0.4113024044309249},{"delta":0.55,"premium":4.145678585924494,"strike":103.9824277127908,"iv":0.10945799290102781,"gamma":0.05190899252130153,"theta":-0.0013371369578529108,"vega":0.2611656154524791,"rho":-0.34295037468082695,"breakevenPct":0.2629878852484462},{"delta":0.6,"premium":4.799717556015587,"strike":104.78492951658355,"iv":0.1182450647456431,"gamma":0.04701231072216783,"theta":-0.0014655778428269558,"vega":0.2649782215625114,"rho":-0.363516301158364,"breakevenPct":0.11467336606596779},{"delta":0.65,"premium":6.984531772575255,"strike":107.04013377926422,"iv":0.14455117056856193,"gamma":0.03839632107023409,"theta":-0.0021528428093645496,"vega":0.25563612040133776,"rho":-0.39001019027840866,"breakevenPct":0.04435363967135864},{"delta":0.7,"premium":9.72979375696767,"strike":109.82720178372352,"iv":0.17727134894091415,"gamma":0.028418617614269785,"theta":-0.0030447045707915274,"vega":0.2414778149386845,"rho":-0.41867442637685764,"breakevenPct":0.0025893838602864677},{"delta":0.75,"premium":16.15514403292181,"strike":116.2551440329218,"iv":0.24394897119341566,"gamma":0.018920576131687242,"theta":-0.00482633744855967,"vega":0.22076296296296297,"rho":-0.46603195050991614,"breakevenPct":0},{"delta":0.8,"premium":33.507142857142924,"strike":133.57142857142864,"iv":0.3943714285714291,"gamma":0.010271428571428556,"theta":-0.008757142857142873,"vega":0.19462857142857137,"rho":-0.5677783421841864,"breakevenPct":0.03567860710717713}]},"raw":{"call":[{"delta":0.15,"premium":1.175,"strike":123.27579652164698,"iv":0.23692995320097512,"gamma":0.014480368669523258,"theta":-0.012508123428243662,"vega":0.16169607189091675,"rho":0.05380228173340133,"breakevenPct":24.326470051595397},{"delta":0.2,"premium":1.3221999686197554,"strike":114.42274522109899,"iv":0.17777951978225393,"gamma":0.02241312797473675,"theta":-0.012064081487649786,"vega":0.19264051335937138,"rho":0.07001948748291519,"breakevenPct":15.629315873844913},{"delta":0.25,"premium":1.827005221554531,"strike":112.44311677821753,"iv":0.18240386865081082,"gamma":0.024492337002831075,"theta":-0.014133370894436717,"vega":0.21638784699554442,"rho":0.08973307624894956,"breakevenPct":14.155966033738325},{"delta":0.3,"premium":2.3318104744893065,"strike":110.46348833533605,"iv":0.18702821751936768,"gamma":0.026571546030925403,"theta":-0.016202660301223647,"vega":0.24013518063171743,"rho":0.10944666501498396,"breakevenPct":12.682616193631738},{"delta":0.35,"premium":1.388018455413312,"strike":104.94992901764111,"iv":0.08784676175547751,"gamma":0.06051814948119148,"theta":-0.010540393670710508,"vega":0.25601046780917125,"rho":0.10681487029862233,"breakevenPct":6.2317157572971285},{"delta":0.4,"premium":1.5559002118164802,"strike":104.304229954552,"iv":0.08296197676258976,"gamma":0.06487268255173786,"theta":-0.010652525986036557,"vega":0.25240878925331794,"rho":0.12455838465786231,"breakevenPct":5.754375790577907},{"delta":0.45,"premium":1.7237819682196487,"strike":103.65853089146289,"iv":0.078077191769702,"gamma":0.06922721562228423,"theta":-0.010764658301362607,"vega":0.24880711069746467,"rho":0.1423018990171023,"breakevenPct":5.277035823858685},{"delta":0.5,"premium":1.891663724622817,"strike":103.01283182837378,"iv":0.07319240677681425,"gamma":0.07358174869283061,"theta":-0.010876790616688656,"vega":0.2452054321416114,"rho":0.16004541337634226,"breakevenPct":4.799695857139463},{"delta":0.55,"premium":2.0595454810259852,"strike":102.36713276528467,"iv":0.06830762178392649,"gamma":0.077936281763377,"theta":-0.010988922932014705,"vega":0.2416037535857581,"rho":0.17778892773558228,"breakevenPct":4.3223558904202415},{"delta":0.6,"premium":2.2274272374291537,"strike":101.72143370219557,"iv":0.06342283679103874,"gamma":0.08229081483392336,"theta":-0.011101055247340754,"vega":0.23800207502990484,"rho":0.19553244209482223,"breakevenPct":3.84501592370102},{"delta":0.65,"premium":2.395308993832322,"strike":101.07573463910646,"iv":0.05853805179815099,"gamma":0.08664534790446975,"theta":-0.011213187562666803,"vega":0.23440039647405156,"rho":0.21327595645406222,"breakevenPct":3.367675956981798},{"delta":0.7,"premium":2.5631907502354903,"strike":100.43003557601735,"iv":0.05365326680526324,"gamma":0.09099988097501611,"theta":-0.011325319877992852,"vega":0.23079871791819828,"rho":0.23101947081330218,"breakevenPct":2.8903359902625767},{"delta":0.75,"premium":6.474905768968276,"strike":94.92583587230864,"iv":0.12059976049414417,"gamma":0.038058756471811596,"theta":-0.007561674338994716,"vega":0.22062928011547303,"rho":0.3302482179822958,"breakevenPct":1.299442199077847},{"delta":0.8,"premium":10.218401710260794,"strike":91.21940424726654,"iv":0.1674160591633828,"gamma":0.02516262205988799,"theta":-0.009093285928007504,"vega":0.19343299700895325,"rho":0.3363212339458384,"breakevenPct":1.3364694880393047},{"delta":0.85,"premium":15.178242611026016,"strike":86.1956708050755,"iv":0.22283624266318594,"gamma":0.0153329647815049,"theta":-0.010153189856717728,"vega":0.1614251541712325,"rho":0.3365386346974721,"breakevenPct":1.272640775326186},{"delta":0.9,"premium":19.94807479510429,"strike":81.04607165373154,"iv":0.252953857283465,"gamma":0.009992295671588639,"theta":-0.008674522763171067,"vega":0.12112192265593352,"rho":0.33767075780904365,"breakevenPct":0.8932531956402084}],"put":[{"delta":0.1,"premium":2.45,"strike":64.81718725919607,"iv":0.6155478503174713,"gamma":0.004107069955533747,"theta":-0.019795670959750208,"vega":0.12192112834899932,"rho":-0.06574393880119472,"breakevenPct":37.69511762318074},{"delta":0.15,"premium":2.45,"strike":78.48341542106576,"iv":0.41781765318978953,"gamma":0.00874584628596487,"theta":-0.016319717102184807,"vega":0.16022264242808945,"rho":-0.09550814065334848,"breakevenPct":24.04254203689735},{"delta":0.2,"premium":2.45,"strike":87.42423413203741,"iv":0.2981156369258312,"gamma":0.014320749429012236,"theta":-0.013156923071029947,"vega":0.19318245822968305,"rho":-0.12632877391057623,"breakevenPct":15.110655212749837},{"delta":0.25,"premium":2.45,"strike":93.12348436320535,"iv":0.22219625400181733,"gamma":0.02108396736048386,"theta":-0.010386944498338676,"vega":0.21993957092896058,"rho":-0.15843405852804532,"breakevenPct":9.417098538256393},{"delta":0.3,"premium":0.9952806870976614,"strike":99.69264294484626,"iv":0.07393251855560698,"gamma":0.0730107039882118,"theta":-0.001226585941168536,"vega":0.24151180580066864,"rho":-0.23668061477267532,"breakevenPct":1.4012365057456622},{"delta":0.35,"premium":1.5295227055601197,"strike":100.77242049761978,"iv":0.07430970552256659,"gamma":0.07149571971783637,"theta":-0.000823373417956729,"vega":0.24591519101235015,"rho":-0.2606866687706787,"breakevenPct":0.8562459619783608},{"delta":0.4,"premium":2.1835616756512137,"strike":101.57492230141253,"iv":0.0830967773671819,"gamma":0.06659903791870267,"theta":-0.0009518143029307745,"vega":0.2497277971223824,"rho":-0.2812525952482158,"breakevenPct":0.707931442795882},{"delta":0.45,"premium":2.837600645742307,"strike":102.37742410520528,"iv":0.09188384921179721,"gamma":0.06170235611956895,"theta":-0.0010802551879048198,"vega":0.25354040323241467,"rho":-0.30181852172575285,"breakevenPct":0.5596169236134035},{"delta":0.5,"premium":3.4916396158334,"strike":103.17992590899804,"iv":0.10067092105641251,"gamma":0.05680567432043525,"theta":-0.0012086960728788653,"vega":0.25735300934244687,"rho":-0.3223844482032899,"breakevenPct":0.4113024044309249},{"delta":0.55,"premium":4.145678585924494,"strike":103.9824277127908,"iv":0.10945799290102781,"gamma":0.05190899252130153,"theta":-0.0013371369578529108,"vega":0.2611656154524791,"rho":-0.34295037468082695,"breakevenPct":0.2629878852484462},{"delta":0.6,"premium":4.799717556015587,"strike":104.78492951658355,"iv":0.1182450647456431,"gamma":0.04701231072216783,"theta":-0.0014655778428269558,"vega":0.2649782215625114,"rho":-0.363516301158364,"breakevenPct":0.11467336606596779},{"delta":0.65,"premium":6.984531772575255,"strike":107.04013377926422,"iv":0.14455117056856193,"gamma":0.03839632107023409,"theta":-0.0021528428093645496,"vega":0.25563612040133776,"rho":-0.39001019027840866,"breakevenPct":0.04435363967135864},{"delta":0.7,"premium":9.72979375696767,"strike":109.82720178372352,"iv":0.17727134894091415,"gamma":0.028418617614269785,"theta":-0.0030447045707915274,"vega":0.2414778149386845,"rho":-0.41867442637685764,"breakevenPct":0.0025893838602864677},{"delta":0.75,"premium":16.15514403292181,"strike":116.2551440329218,"iv":0.24394897119341566,"gamma":0.018920576131687242,"theta":-0.00482633744855967,"vega":0.22076296296296297,"rho":-0.46603195050991614,"breakevenPct":0},{"delta":0.8,"premium":33.507142857142924,"strike":133.57142857142864,"iv":0.3943714285714291,"gamma":0.010271428571428556,"theta":-0.008757142857142873,"vega":0.19462857142857137,"rho":-0.5677783421841864,"breakevenPct":0.03567860710717713}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}