{"symbol":"SGOV","url":"https://intraalpha.com/companies/SGOV","capturedAt":"2026-10-24T16:23:20.286Z","state":"ready","quote":{"symbol":"SGOV","last_price":100.66,"prev_close":100.62,"regular_close":100.66,"change":0.04,"change_pct":0.0398,"regular_change":0.04,"regular_change_pct":0.0398,"extended_change":0,"extended_change_pct":0,"bid":100.65,"ask":100.67,"bid_size":942000,"ask_size":12200,"volume":19133539,"vwap":100.656937,"open":100.66,"high":100.66,"low":100.65,"close":100.66,"trade_count":90699,"last_trade_at":"2026-10-23T23:59:22.784957185Z","last_quote_at":"2026-10-24T00:00:00.135866907Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T12:23:10.223845481-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":112300000000,"net_expense_ratio":0.0009,"portfolio_turnover":0,"dividend_yield":0.0361,"inception_date":"2020-05-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T16:23:19.611912+00:00"},"optionObservedAt":"2026-10-23T19:49:30.038Z","bars":[{"c":100.59,"h":100.59,"l":100.58,"n":903,"o":100.59,"t":"2026-10-19T08:00:00Z","v":245330,"vw":100.58205},{"c":100.58,"h":100.59,"l":100.58,"n":169,"o":100.59,"t":"2026-10-19T08:05:00Z","v":42654,"vw":100.589819},{"c":100.58,"h":100.59,"l":100.58,"n":33,"o":100.5801,"t":"2026-10-19T08:10:00Z","v":1647,"vw":100.582184},{"c":100.58,"h":100.59,"l":100.58,"n":33,"o":100.5885,"t":"2026-10-19T08:15:00Z","v":1982,"vw":100.584794},{"c":100.58,"h":100.59,"l":100.58,"n":17,"o":100.58,"t":"2026-10-19T08:20:00Z","v":4176,"vw":100.586927},{"c":100.5826,"h":100.587,"l":100.58,"n":14,"o":100.5827,"t":"2026-10-19T08:25:00Z","v":1295,"vw":100.581123},{"c":100.59,"h":100.59,"l":100.58,"n":24,"o":100.58,"t":"2026-10-19T08:30:00Z","v":1581,"vw":100.583534},{"c":100.5804,"h":100.5875,"l":100.5804,"n":16,"o":100.5875,"t":"2026-10-19T08:35:00Z","v":10983,"vw":100.581734},{"c":100.582,"h":100.582,"l":100.58,"n":6,"o":100.58,"t":"2026-10-19T08:40:00Z","v":547,"vw":100.580741},{"c":100.58,"h":100.59,"l":100.58,"n":14,"o":100.59,"t":"2026-10-19T08:45:00Z","v":996,"vw":100.585804},{"c":100.5827,"h":100.59,"l":100.5815,"n":20,"o":100.59,"t":"2026-10-19T08:50:00Z","v":1117,"vw":100.582886},{"c":100.59,"h":100.59,"l":100.5826,"n":14,"o":100.59,"t":"2026-10-19T08:55:00Z","v":1702,"vw":100.58566},{"c":100.59,"h":100.59,"l":100.58,"n":24,"o":100.585,"t":"2026-10-19T09:00:00Z","v":3551,"vw":100.587506},{"c":100.59,"h":100.59,"l":100.58,"n":60,"o":100.58,"t":"2026-10-19T09:05:00Z","v":37788,"vw":100.58492},{"c":100.59,"h":100.59,"l":100.58,"n":15,"o":100.58,"t":"2026-10-19T09:10:00Z","v":17100,"vw":100.589103},{"c":100.58,"h":100.59,"l":100.58,"n":20,"o":100.59,"t":"2026-10-19T09:15:00Z","v":6643,"vw":100.583558},{"c":100.59,"h":100.59,"l":100.58,"n":27,"o":100.58,"t":"2026-10-19T09:20:00Z","v":13307,"vw":100.580951},{"c":100.59,"h":100.59,"l":100.59,"n":10,"o":100.59,"t":"2026-10-19T09:25:00Z","v":1581,"vw":100.59},{"c":100.5875,"h":100.5897,"l":100.5825,"n":30,"o":100.5825,"t":"2026-10-19T09:30:00Z","v":7408,"vw":100.586367},{"c":100.58,"h":100.585,"l":100.58,"n":23,"o":100.585,"t":"2026-10-19T09:35:00Z","v":6073,"vw":100.584484},{"c":100.59,"h":100.59,"l":100.59,"n":7,"o":100.59,"t":"2026-10-19T09:40:00Z","v":657,"vw":100.59},{"c":100.58,"h":100.59,"l":100.58,"n":13,"o":100.585,"t":"2026-10-19T09:45:00Z","v":1174,"vw":100.585752},{"c":100.5885,"h":100.5885,"l":100.5885,"n":15,"o":100.5885,"t":"2026-10-19T09:50:00Z","v":583,"vw":100.5885},{"c":100.5815,"h":100.59,"l":100.5815,"n":15,"o":100.5896,"t":"2026-10-19T09:55:00Z","v":20112,"vw":100.589518},{"c":100.59,"h":100.59,"l":100.5801,"n":16,"o":100.5815,"t":"2026-10-19T10:00:00Z","v":1486,"vw":100.588386},{"c":100.585,"h":100.585,"l":100.58,"n":8,"o":100.58,"t":"2026-10-19T10:05:00Z","v":954,"vw":100.581922},{"c":100.5827,"h":100.5827,"l":100.58,"n":22,"o":100.5827,"t":"2026-10-19T10:10:00Z","v":1529,"vw":100.580608},{"c":100.5827,"h":100.5827,"l":100.58,"n":2,"o":100.58,"t":"2026-10-19T10:15:00Z","v":600,"vw":100.58045},{"c":100.59,"h":100.59,"l":100.58,"n":33,"o":100.585,"t":"2026-10-19T10:20:00Z","v":5646,"vw":100.588669},{"c":100.58,"h":100.588,"l":100.58,"n":14,"o":100.588,"t":"2026-10-19T10:25:00Z","v":629,"vw":100.5848},{"c":100.59,"h":100.59,"l":100.58,"n":19,"o":100.58,"t":"2026-10-19T10:30:00Z","v":1057,"vw":100.585527},{"c":100.5897,"h":100.59,"l":100.58,"n":10,"o":100.59,"t":"2026-10-19T10:35:00Z","v":1454,"vw":100.588824},{"c":100.59,"h":100.59,"l":100.59,"n":6,"o":100.59,"t":"2026-10-19T10:40:00Z","v":110,"vw":100.59},{"c":100.59,"h":100.59,"l":100.58,"n":11,"o":100.58,"t":"2026-10-19T10:45:00Z","v":587,"vw":100.584},{"c":100.59,"h":100.59,"l":100.585,"n":8,"o":100.585,"t":"2026-10-19T10:50:00Z","v":534,"vw":100.587135},{"c":100.5885,"h":100.5885,"l":100.5815,"n":32,"o":100.5821,"t":"2026-10-19T10:55:00Z","v":3426,"vw":100.58332},{"c":100.59,"h":100.59,"l":100.58,"n":273,"o":100.585,"t":"2026-10-19T11:00:00Z","v":35195,"vw":100.585353},{"c":100.5885,"h":100.59,"l":100.58,"n":106,"o":100.5801,"t":"2026-10-19T11:05:00Z","v":18174,"vw":100.581967},{"c":100.5846,"h":100.59,"l":100.58,"n":147,"o":100.5885,"t":"2026-10-19T11:10:00Z","v":19966,"vw":100.586247},{"c":100.59,"h":100.59,"l":100.58,"n":128,"o":100.58,"t":"2026-10-19T11:15:00Z","v":10775,"vw":100.588839},{"c":100.5835,"h":100.59,"l":100.58,"n":93,"o":100.58,"t":"2026-10-19T11:20:00Z","v":3543,"vw":100.583708},{"c":100.59,"h":100.59,"l":100.58,"n":109,"o":100.5885,"t":"2026-10-19T11:25:00Z","v":10512,"vw":100.587238},{"c":100.59,"h":100.59,"l":100.58,"n":127,"o":100.58,"t":"2026-10-19T11:30:00Z","v":10349,"vw":100.587901},{"c":100.5835,"h":100.59,"l":100.5835,"n":92,"o":100.5835,"t":"2026-10-19T11:35:00Z","v":7324,"vw":100.584451},{"c":100.58,"h":100.59,"l":100.58,"n":144,"o":100.5875,"t":"2026-10-19T11:40:00Z","v":35965,"vw":100.586936},{"c":100.59,"h":100.59,"l":100.58,"n":104,"o":100.59,"t":"2026-10-19T11:45:00Z","v":6338,"vw":100.588316},{"c":100.5885,"h":100.59,"l":100.58,"n":165,"o":100.58,"t":"2026-10-19T11:50:00Z","v":14770,"vw":100.588059},{"c":100.588,"h":100.59,"l":100.5835,"n":150,"o":100.59,"t":"2026-10-19T11:55:00Z","v":7900,"vw":100.588022},{"c":100.59,"h":100.59,"l":100.58,"n":125,"o":100.58,"t":"2026-10-19T12:00:00Z","v":6763,"vw":100.586692},{"c":100.59,"h":100.59,"l":100.58,"n":104,"o":100.59,"t":"2026-10-19T12:05:00Z","v":6044,"vw":100.584934},{"c":100.585,"h":100.59,"l":100.58,"n":139,"o":100.5835,"t":"2026-10-19T12:10:00Z","v":5787,"vw":100.586915},{"c":100.58,"h":100.59,"l":100.58,"n":163,"o":100.5802,"t":"2026-10-19T12:15:00Z","v":15804,"vw":100.584382},{"c":100.5885,"h":100.59,"l":100.58,"n":133,"o":100.585,"t":"2026-10-19T12:20:00Z","v":5689,"vw":100.587797},{"c":100.59,"h":100.59,"l":100.58,"n":129,"o":100.5835,"t":"2026-10-19T12:25:00Z","v":11744,"vw":100.584138},{"c":100.59,"h":100.59,"l":100.58,"n":297,"o":100.5805,"t":"2026-10-19T12:30:00Z","v":58652,"vw":100.589674},{"c":100.59,"h":100.59,"l":100.59,"n":143,"o":100.59,"t":"2026-10-19T12:35:00Z","v":12429,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":116,"o":100.59,"t":"2026-10-19T12:40:00Z","v":6091,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":141,"o":100.59,"t":"2026-10-19T12:45:00Z","v":5078,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":143,"o":100.59,"t":"2026-10-19T12:50:00Z","v":11698,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":127,"o":100.59,"t":"2026-10-19T12:55:00Z","v":15494,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":116,"o":100.59,"t":"2026-10-19T13:00:00Z","v":16879,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":113,"o":100.59,"t":"2026-10-19T13:05:00Z","v":14266,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":168,"o":100.59,"t":"2026-10-19T13:10:00Z","v":97534,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":151,"o":100.59,"t":"2026-10-19T13:15:00Z","v":23889,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":106,"o":100.59,"t":"2026-10-19T13:20:00Z","v":34039,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":141,"o":100.59,"t":"2026-10-19T13:25:00Z","v":74800,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":6296,"o":100.59,"t":"2026-10-19T13:30:00Z","v":1367017,"vw":100.59},{"c":100.595,"h":100.6,"l":100.59,"n":3165,"o":100.59,"t":"2026-10-19T13:35:00Z","v":778840,"vw":100.590369},{"c":100.59,"h":100.6,"l":100.59,"n":2323,"o":100.6,"t":"2026-10-19T13:40:00Z","v":297979,"vw":100.594265},{"c":100.5995,"h":100.6,"l":100.59,"n":2508,"o":100.59,"t":"2026-10-19T13:45:00Z","v":384196,"vw":100.593711},{"c":100.5999,"h":100.6,"l":100.59,"n":1933,"o":100.5913,"t":"2026-10-19T13:50:00Z","v":298505,"vw":100.595183},{"c":100.59,"h":100.6,"l":100.59,"n":1801,"o":100.59,"t":"2026-10-19T13:55:00Z","v":237363,"vw":100.594253},{"c":100.59,"h":100.6,"l":100.59,"n":1877,"o":100.59,"t":"2026-10-19T14:00:00Z","v":316910,"vw":100.594065},{"c":100.5912,"h":100.6,"l":100.59,"n":1691,"o":100.59,"t":"2026-10-19T14:05:00Z","v":239657,"vw":100.594326},{"c":100.595,"h":100.6,"l":100.59,"n":1606,"o":100.59,"t":"2026-10-19T14:10:00Z","v":183311,"vw":100.595535},{"c":100.59,"h":100.6,"l":100.59,"n":1774,"o":100.6,"t":"2026-10-19T14:15:00Z","v":432307,"vw":100.593219},{"c":100.5976,"h":100.6,"l":100.59,"n":1667,"o":100.6,"t":"2026-10-19T14:20:00Z","v":305036,"vw":100.594027},{"c":100.6,"h":100.6,"l":100.59,"n":1529,"o":100.595,"t":"2026-10-19T14:25:00Z","v":220137,"vw":100.594902},{"c":100.6,"h":100.6,"l":100.59,"n":1499,"o":100.6,"t":"2026-10-19T14:30:00Z","v":591779,"vw":100.591762},{"c":100.5923,"h":100.6,"l":100.59,"n":1472,"o":100.59,"t":"2026-10-19T14:35:00Z","v":271526,"vw":100.594008},{"c":100.59,"h":100.6,"l":100.59,"n":1581,"o":100.59,"t":"2026-10-19T14:40:00Z","v":314190,"vw":100.593906},{"c":100.595,"h":100.6,"l":100.59,"n":1507,"o":100.6,"t":"2026-10-19T14:45:00Z","v":262332,"vw":100.594868},{"c":100.5905,"h":100.6,"l":100.59,"n":1387,"o":100.59,"t":"2026-10-19T14:50:00Z","v":226428,"vw":100.595069},{"c":100.6,"h":100.6,"l":100.59,"n":1407,"o":100.59,"t":"2026-10-19T14:55:00Z","v":181260,"vw":100.594606},{"c":100.6,"h":100.6,"l":100.59,"n":1458,"o":100.593,"t":"2026-10-19T15:00:00Z","v":182138,"vw":100.59362},{"c":100.5962,"h":100.6,"l":100.59,"n":1318,"o":100.6,"t":"2026-10-19T15:05:00Z","v":221321,"vw":100.595171},{"c":100.59,"h":100.6,"l":100.59,"n":1530,"o":100.595,"t":"2026-10-19T15:10:00Z","v":267631,"vw":100.593783},{"c":100.5939,"h":100.6,"l":100.59,"n":1119,"o":100.595,"t":"2026-10-19T15:15:00Z","v":206597,"vw":100.595442},{"c":100.595,"h":100.6,"l":100.59,"n":1153,"o":100.5941,"t":"2026-10-19T15:20:00Z","v":185720,"vw":100.593206},{"c":100.59,"h":100.6,"l":100.59,"n":1214,"o":100.5931,"t":"2026-10-19T15:25:00Z","v":214611,"vw":100.594925},{"c":100.595,"h":100.6,"l":100.59,"n":1121,"o":100.5901,"t":"2026-10-19T15:30:00Z","v":201621,"vw":100.594701},{"c":100.5962,"h":100.6,"l":100.59,"n":1004,"o":100.591,"t":"2026-10-19T15:35:00Z","v":156474,"vw":100.593988},{"c":100.595,"h":100.6,"l":100.59,"n":1026,"o":100.5915,"t":"2026-10-19T15:40:00Z","v":127294,"vw":100.594942},{"c":100.5912,"h":100.6,"l":100.59,"n":1076,"o":100.5999,"t":"2026-10-19T15:45:00Z","v":362747,"vw":100.596279},{"c":100.6,"h":100.6,"l":100.59,"n":1041,"o":100.6,"t":"2026-10-19T15:50:00Z","v":393647,"vw":100.594947},{"c":100.59,"h":100.6,"l":100.59,"n":1009,"o":100.6,"t":"2026-10-19T15:55:00Z","v":150850,"vw":100.594708},{"c":100.5912,"h":100.6,"l":100.59,"n":918,"o":100.591,"t":"2026-10-19T16:00:00Z","v":113915,"vw":100.594008},{"c":100.59,"h":100.6,"l":100.59,"n":945,"o":100.59,"t":"2026-10-19T16:05:00Z","v":103802,"vw":100.594879},{"c":100.595,"h":100.6,"l":100.59,"n":915,"o":100.59,"t":"2026-10-19T16:10:00Z","v":190799,"vw":100.594113},{"c":100.6,"h":100.6,"l":100.59,"n":786,"o":100.595,"t":"2026-10-19T16:15:00Z","v":111652,"vw":100.59537},{"c":100.595,"h":100.6,"l":100.59,"n":868,"o":100.6,"t":"2026-10-19T16:20:00Z","v":138930,"vw":100.595232},{"c":100.595,"h":100.6,"l":100.59,"n":837,"o":100.59,"t":"2026-10-19T16:25:00Z","v":139861,"vw":100.594459},{"c":100.595,"h":100.6,"l":100.59,"n":1028,"o":100.596,"t":"2026-10-19T16:30:00Z","v":155373,"vw":100.594698},{"c":100.5901,"h":100.6,"l":100.59,"n":843,"o":100.595,"t":"2026-10-19T16:35:00Z","v":116444,"vw":100.594469},{"c":100.595,"h":100.6,"l":100.59,"n":820,"o":100.59,"t":"2026-10-19T16:40:00Z","v":92765,"vw":100.595852},{"c":100.5901,"h":100.6,"l":100.59,"n":762,"o":100.595,"t":"2026-10-19T16:45:00Z","v":104066,"vw":100.594827},{"c":100.595,"h":100.6,"l":100.59,"n":995,"o":100.595,"t":"2026-10-19T16:50:00Z","v":309446,"vw":100.597325},{"c":100.5912,"h":100.6,"l":100.59,"n":838,"o":100.595,"t":"2026-10-19T16:55:00Z","v":277145,"vw":100.592851},{"c":100.595,"h":100.6,"l":100.59,"n":848,"o":100.595,"t":"2026-10-19T17:00:00Z","v":139216,"vw":100.594537},{"c":100.5902,"h":100.6,"l":100.59,"n":797,"o":100.595,"t":"2026-10-19T17:05:00Z","v":104764,"vw":100.594357},{"c":100.5924,"h":100.6,"l":100.59,"n":723,"o":100.5913,"t":"2026-10-19T17:10:00Z","v":70325,"vw":100.594797},{"c":100.6,"h":100.6,"l":100.59,"n":806,"o":100.595,"t":"2026-10-19T17:15:00Z","v":101949,"vw":100.595639},{"c":100.59,"h":100.6,"l":100.59,"n":658,"o":100.5961,"t":"2026-10-19T17:20:00Z","v":76547,"vw":100.593927},{"c":100.6,"h":100.6,"l":100.59,"n":686,"o":100.6,"t":"2026-10-19T17:25:00Z","v":124220,"vw":100.595198},{"c":100.595,"h":100.6,"l":100.59,"n":661,"o":100.596,"t":"2026-10-19T17:30:00Z","v":96004,"vw":100.596061},{"c":100.595,"h":100.6,"l":100.59,"n":739,"o":100.5999,"t":"2026-10-19T17:35:00Z","v":208037,"vw":100.594711},{"c":100.596,"h":100.6,"l":100.59,"n":730,"o":100.595,"t":"2026-10-19T17:40:00Z","v":122864,"vw":100.5951},{"c":100.5961,"h":100.6,"l":100.59,"n":1985,"o":100.591,"t":"2026-10-19T17:45:00Z","v":209788,"vw":100.597303},{"c":100.5961,"h":100.6,"l":100.59,"n":746,"o":100.5961,"t":"2026-10-19T17:50:00Z","v":142305,"vw":100.595738},{"c":100.595,"h":100.6,"l":100.59,"n":836,"o":100.59,"t":"2026-10-19T17:55:00Z","v":174399,"vw":100.593679},{"c":100.5958,"h":100.6,"l":100.59,"n":797,"o":100.595,"t":"2026-10-19T18:00:00Z","v":185331,"vw":100.593368},{"c":100.5976,"h":100.6,"l":100.59,"n":819,"o":100.5962,"t":"2026-10-19T18:05:00Z","v":144078,"vw":100.592991},{"c":100.59,"h":100.6,"l":100.59,"n":834,"o":100.59,"t":"2026-10-19T18:10:00Z","v":125867,"vw":100.592785},{"c":100.595,"h":100.6,"l":100.59,"n":789,"o":100.6,"t":"2026-10-19T18:15:00Z","v":110964,"vw":100.592766},{"c":100.5999,"h":100.6,"l":100.59,"n":747,"o":100.6,"t":"2026-10-19T18:20:00Z","v":131338,"vw":100.595016},{"c":100.59,"h":100.6,"l":100.59,"n":696,"o":100.6,"t":"2026-10-19T18:25:00Z","v":86679,"vw":100.595084},{"c":100.595,"h":100.6,"l":100.59,"n":971,"o":100.5913,"t":"2026-10-19T18:30:00Z","v":234234,"vw":100.594539},{"c":100.595,"h":100.6,"l":100.59,"n":869,"o":100.5913,"t":"2026-10-19T18:35:00Z","v":163412,"vw":100.593624},{"c":100.59,"h":100.6,"l":100.59,"n":921,"o":100.6,"t":"2026-10-19T18:40:00Z","v":132116,"vw":100.593041},{"c":100.595,"h":100.6,"l":100.59,"n":772,"o":100.59,"t":"2026-10-19T18:45:00Z","v":105794,"vw":100.593564},{"c":100.5959,"h":100.6,"l":100.59,"n":805,"o":100.5912,"t":"2026-10-19T18:50:00Z","v":224040,"vw":100.596531},{"c":100.5961,"h":100.6,"l":100.59,"n":863,"o":100.595,"t":"2026-10-19T18:55:00Z","v":182294,"vw":100.593958},{"c":100.5901,"h":100.6,"l":100.59,"n":721,"o":100.595,"t":"2026-10-19T19:00:00Z","v":205812,"vw":100.593744},{"c":100.595,"h":100.6,"l":100.59,"n":882,"o":100.5901,"t":"2026-10-19T19:05:00Z","v":187691,"vw":100.593281},{"c":100.59,"h":100.6,"l":100.59,"n":745,"o":100.596,"t":"2026-10-19T19:10:00Z","v":95365,"vw":100.594996},{"c":100.5958,"h":100.6,"l":100.59,"n":728,"o":100.6,"t":"2026-10-19T19:15:00Z","v":265155,"vw":100.594315},{"c":100.59,"h":100.6,"l":100.59,"n":807,"o":100.59,"t":"2026-10-19T19:20:00Z","v":169139,"vw":100.594328},{"c":100.5912,"h":100.6,"l":100.59,"n":820,"o":100.595,"t":"2026-10-19T19:25:00Z","v":171868,"vw":100.594835},{"c":100.5961,"h":100.6,"l":100.59,"n":906,"o":100.595,"t":"2026-10-19T19:30:00Z","v":219441,"vw":100.595042},{"c":100.59,"h":100.6,"l":100.59,"n":1129,"o":100.592,"t":"2026-10-19T19:35:00Z","v":212217,"vw":100.594822},{"c":100.595,"h":100.6,"l":100.59,"n":952,"o":100.6,"t":"2026-10-19T19:40:00Z","v":240012,"vw":100.594299},{"c":100.595,"h":100.6,"l":100.59,"n":982,"o":100.595,"t":"2026-10-19T19:45:00Z","v":270727,"vw":100.595275},{"c":100.595,"h":100.6,"l":100.59,"n":1506,"o":100.59,"t":"2026-10-19T19:50:00Z","v":366966,"vw":100.594734},{"c":100.595,"h":100.6,"l":100.59,"n":1559,"o":100.59,"t":"2026-10-19T19:55:00Z","v":674439,"vw":100.595179},{"c":100.595,"h":100.6,"l":100.59,"n":273,"o":100.595,"t":"2026-10-19T20:00:00Z","v":194478,"vw":100.590697},{"c":100.5901,"h":100.6,"l":100.59,"n":221,"o":100.595,"t":"2026-10-19T20:05:00Z","v":35723,"vw":100.593846},{"c":100.5905,"h":100.5985,"l":100.59,"n":84,"o":100.5963,"t":"2026-10-19T20:10:00Z","v":16480,"vw":100.594385},{"c":100.59,"h":100.5985,"l":100.59,"n":82,"o":100.59,"t":"2026-10-19T20:15:00Z","v":16924,"vw":100.593391},{"c":100.59,"h":100.6,"l":100.59,"n":75,"o":100.6,"t":"2026-10-19T20:20:00Z","v":15525,"vw":100.595835},{"c":100.59,"h":100.6,"l":100.59,"n":61,"o":100.6,"t":"2026-10-19T20:25:00Z","v":11562,"vw":100.591713},{"c":100.59,"h":100.6,"l":100.59,"n":41,"o":100.6,"t":"2026-10-19T20:30:00Z","v":5793,"vw":100.597337},{"c":100.5933,"h":100.6,"l":100.59,"n":61,"o":100.6,"t":"2026-10-19T20:35:00Z","v":8277,"vw":100.597542},{"c":100.5905,"h":100.6,"l":100.59,"n":63,"o":100.5962,"t":"2026-10-19T20:40:00Z","v":6202,"vw":100.592372},{"c":100.595,"h":100.5985,"l":100.59,"n":45,"o":100.595,"t":"2026-10-19T20:45:00Z","v":3111,"vw":100.593589},{"c":100.594,"h":100.6,"l":100.59,"n":62,"o":100.59,"t":"2026-10-19T20:50:00Z","v":9249,"vw":100.595303},{"c":100.59,"h":100.6,"l":100.59,"n":446,"o":100.5985,"t":"2026-10-19T20:55:00Z","v":117218,"vw":100.590191},{"c":100.59,"h":100.59,"l":100.59,"n":102,"o":100.59,"t":"2026-10-19T21:00:00Z","v":6342,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":44,"o":100.59,"t":"2026-10-19T21:05:00Z","v":2487,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":87,"o":100.59,"t":"2026-10-19T21:10:00Z","v":37293,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":34,"o":100.59,"t":"2026-10-19T21:15:00Z","v":2283,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":37,"o":100.59,"t":"2026-10-19T21:20:00Z","v":3014,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":67,"o":100.59,"t":"2026-10-19T21:25:00Z","v":9856,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":55,"o":100.59,"t":"2026-10-19T21:30:00Z","v":4383,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":62,"o":100.59,"t":"2026-10-19T21:35:00Z","v":3393,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":64,"o":100.59,"t":"2026-10-19T21:40:00Z","v":6020,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":64,"o":100.59,"t":"2026-10-19T21:45:00Z","v":13817,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":31,"o":100.59,"t":"2026-10-19T21:50:00Z","v":4157,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":49,"o":100.59,"t":"2026-10-19T21:55:00Z","v":568,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":44,"o":100.59,"t":"2026-10-19T22:00:00Z","v":3366,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":33,"o":100.59,"t":"2026-10-19T22:05:00Z","v":5826,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":13,"o":100.59,"t":"2026-10-19T22:10:00Z","v":2353,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":23,"o":100.59,"t":"2026-10-19T22:15:00Z","v":2814,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":32,"o":100.59,"t":"2026-10-19T22:20:00Z","v":6731,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":41,"o":100.59,"t":"2026-10-19T22:25:00Z","v":5521,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":34,"o":100.59,"t":"2026-10-19T22:30:00Z","v":3514,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":60,"o":100.59,"t":"2026-10-19T22:35:00Z","v":7500,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":77,"o":100.59,"t":"2026-10-19T22:40:00Z","v":4880,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":66,"o":100.59,"t":"2026-10-19T22:45:00Z","v":2351,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":96,"o":100.59,"t":"2026-10-19T22:50:00Z","v":5566,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":24,"o":100.59,"t":"2026-10-19T22:55:00Z","v":3342,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":22,"o":100.59,"t":"2026-10-19T23:00:00Z","v":6084,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":47,"o":100.59,"t":"2026-10-19T23:05:00Z","v":10959,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":43,"o":100.59,"t":"2026-10-19T23:10:00Z","v":7351,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":54,"o":100.59,"t":"2026-10-19T23:15:00Z","v":3966,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":65,"o":100.59,"t":"2026-10-19T23:20:00Z","v":3130,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":32,"o":100.59,"t":"2026-10-19T23:25:00Z","v":13429,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":32,"o":100.59,"t":"2026-10-19T23:30:00Z","v":6411,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":17,"o":100.59,"t":"2026-10-19T23:35:00Z","v":2396,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":32,"o":100.59,"t":"2026-10-19T23:40:00Z","v":8236,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":15,"o":100.59,"t":"2026-10-19T23:45:00Z","v":1706,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":22,"o":100.59,"t":"2026-10-19T23:50:00Z","v":5040,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":28,"o":100.59,"t":"2026-10-19T23:55:00Z","v":9320,"vw":100.59},{"c":100.6,"h":100.61,"l":100.6,"n":807,"o":100.6,"t":"2026-10-20T08:00:00Z","v":83703,"vw":100.604247},{"c":100.6069,"h":100.6069,"l":100.6,"n":57,"o":100.6,"t":"2026-10-20T08:05:00Z","v":19146,"vw":100.605606},{"c":100.605,"h":100.61,"l":100.6,"n":20,"o":100.605,"t":"2026-10-20T08:10:00Z","v":2268,"vw":100.604961},{"c":100.605,"h":100.61,"l":100.6,"n":27,"o":100.6,"t":"2026-10-20T08:15:00Z","v":2429,"vw":100.604602},{"c":100.61,"h":100.61,"l":100.6,"n":23,"o":100.6073,"t":"2026-10-20T08:20:00Z","v":85597,"vw":100.604277},{"c":100.6,"h":100.6099,"l":100.6,"n":7,"o":100.6099,"t":"2026-10-20T08:25:00Z","v":5495,"vw":100.600192},{"c":100.6,"h":100.61,"l":100.6,"n":16,"o":100.61,"t":"2026-10-20T08:30:00Z","v":959,"vw":100.602412},{"c":100.61,"h":100.61,"l":100.6015,"n":14,"o":100.6085,"t":"2026-10-20T08:35:00Z","v":3491,"vw":100.606174},{"c":100.6085,"h":100.61,"l":100.6,"n":19,"o":100.6,"t":"2026-10-20T08:40:00Z","v":937,"vw":100.607103},{"c":100.6015,"h":100.61,"l":100.6,"n":20,"o":100.6025,"t":"2026-10-20T08:45:00Z","v":2007,"vw":100.602721},{"c":100.6,"h":100.61,"l":100.6,"n":9,"o":100.61,"t":"2026-10-20T08:50:00Z","v":1392,"vw":100.601692},{"c":100.6,"h":100.61,"l":100.6,"n":27,"o":100.6,"t":"2026-10-20T08:55:00Z","v":5759,"vw":100.600181},{"c":100.6,"h":100.6,"l":100.6,"n":4,"o":100.6,"t":"2026-10-20T09:00:00Z","v":183,"vw":100.6},{"c":100.6,"h":100.61,"l":100.6,"n":10,"o":100.61,"t":"2026-10-20T09:05:00Z","v":526,"vw":100.605169},{"c":100.6,"h":100.6,"l":100.6,"n":9,"o":100.6,"t":"2026-10-20T09:10:00Z","v":438,"vw":100.6},{"c":100.6,"h":100.6096,"l":100.6,"n":23,"o":100.6096,"t":"2026-10-20T09:15:00Z","v":9427,"vw":100.60942},{"c":100.6073,"h":100.61,"l":100.6,"n":23,"o":100.61,"t":"2026-10-20T09:20:00Z","v":5470,"vw":100.607616},{"c":100.6,"h":100.61,"l":100.6,"n":14,"o":100.61,"t":"2026-10-20T09:25:00Z","v":4367,"vw":100.609711},{"c":100.6015,"h":100.6085,"l":100.6015,"n":25,"o":100.605,"t":"2026-10-20T09:30:00Z","v":1550,"vw":100.605647},{"c":100.6,"h":100.6,"l":100.6,"n":21,"o":100.6,"t":"2026-10-20T09:35:00Z","v":95125,"vw":100.6},{"c":100.6,"h":100.6,"l":100.6,"n":8,"o":100.6,"t":"2026-10-20T09:40:00Z","v":294,"vw":100.6},{"c":100.6003,"h":100.61,"l":100.6,"n":19,"o":100.61,"t":"2026-10-20T09:45:00Z","v":8840,"vw":100.60943},{"c":100.6,"h":100.6,"l":100.6,"n":9,"o":100.6,"t":"2026-10-20T09:50:00Z","v":1515,"vw":100.6},{"c":100.61,"h":100.61,"l":100.6,"n":16,"o":100.605,"t":"2026-10-20T09:55:00Z","v":2993,"vw":100.604532},{"c":100.6,"h":100.6026,"l":100.6,"n":15,"o":100.6,"t":"2026-10-20T10:00:00Z","v":1593,"vw":100.600611},{"c":100.6,"h":100.605,"l":100.6,"n":11,"o":100.605,"t":"2026-10-20T10:05:00Z","v":1043,"vw":100.602414},{"c":100.6,"h":100.61,"l":100.6,"n":14,"o":100.6,"t":"2026-10-20T10:10:00Z","v":955,"vw":100.602464},{"c":100.6015,"h":100.6015,"l":100.6,"n":4,"o":100.6,"t":"2026-10-20T10:20:00Z","v":311,"vw":100.600844},{"c":100.6,"h":100.61,"l":100.6,"n":12,"o":100.61,"t":"2026-10-20T10:25:00Z","v":724,"vw":100.606667},{"c":100.61,"h":100.61,"l":100.6,"n":17,"o":100.6,"t":"2026-10-20T10:30:00Z","v":4570,"vw":100.608045},{"c":100.6074,"h":100.6074,"l":100.6074,"n":2,"o":100.6074,"t":"2026-10-20T10:35:00Z","v":105,"vw":100.6074},{"c":100.6,"h":100.6025,"l":100.6,"n":11,"o":100.6015,"t":"2026-10-20T10:40:00Z","v":1262,"vw":100.601334},{"c":100.6,"h":100.61,"l":100.6,"n":19,"o":100.6026,"t":"2026-10-20T10:45:00Z","v":1343,"vw":100.601929},{"c":100.6,"h":100.61,"l":100.6,"n":21,"o":100.6,"t":"2026-10-20T10:50:00Z","v":1264,"vw":100.603545},{"c":100.61,"h":100.61,"l":100.6,"n":4,"o":100.6,"t":"2026-10-20T10:55:00Z","v":769,"vw":100.606538},{"c":100.61,"h":100.61,"l":100.6,"n":142,"o":100.6,"t":"2026-10-20T11:00:00Z","v":70605,"vw":100.608207},{"c":100.6065,"h":100.61,"l":100.6,"n":87,"o":100.61,"t":"2026-10-20T11:05:00Z","v":22046,"vw":100.60936},{"c":100.6003,"h":100.61,"l":100.6,"n":77,"o":100.61,"t":"2026-10-20T11:10:00Z","v":7079,"vw":100.603323},{"c":100.6,"h":100.6015,"l":100.6,"n":31,"o":100.6,"t":"2026-10-20T11:15:00Z","v":2348,"vw":100.60012},{"c":100.61,"h":100.61,"l":100.6085,"n":39,"o":100.6085,"t":"2026-10-20T11:20:00Z","v":351,"vw":100.60925},{"c":100.6,"h":100.6,"l":100.6,"n":54,"o":100.6,"t":"2026-10-20T11:25:00Z","v":2842,"vw":100.6},{"c":100.6003,"h":100.61,"l":100.6,"n":82,"o":100.6015,"t":"2026-10-20T11:30:00Z","v":3821,"vw":100.603531},{"c":100.6015,"h":100.6098,"l":100.6,"n":64,"o":100.6,"t":"2026-10-20T11:35:00Z","v":82821,"vw":100.600133},{"c":100.6065,"h":100.61,"l":100.6,"n":53,"o":100.6002,"t":"2026-10-20T11:40:00Z","v":3507,"vw":100.603179},{"c":100.6,"h":100.61,"l":100.6,"n":79,"o":100.605,"t":"2026-10-20T11:45:00Z","v":129362,"vw":100.600761},{"c":100.6098,"h":100.61,"l":100.6,"n":62,"o":100.6015,"t":"2026-10-20T11:50:00Z","v":2323,"vw":100.605754},{"c":100.6,"h":100.61,"l":100.6,"n":97,"o":100.6015,"t":"2026-10-20T11:55:00Z","v":5262,"vw":100.604617},{"c":100.6001,"h":100.61,"l":100.6,"n":40,"o":100.6097,"t":"2026-10-20T12:00:00Z","v":4395,"vw":100.603986},{"c":100.6,"h":100.61,"l":100.6,"n":81,"o":100.61,"t":"2026-10-20T12:05:00Z","v":4476,"vw":100.604459},{"c":100.6005,"h":100.61,"l":100.6,"n":116,"o":100.6,"t":"2026-10-20T12:10:00Z","v":9776,"vw":100.601616},{"c":100.6015,"h":100.61,"l":100.6,"n":61,"o":100.6,"t":"2026-10-20T12:15:00Z","v":3325,"vw":100.604},{"c":100.6,"h":100.61,"l":100.6,"n":82,"o":100.61,"t":"2026-10-20T12:20:00Z","v":7476,"vw":100.604603},{"c":100.6,"h":100.61,"l":100.6,"n":73,"o":100.6,"t":"2026-10-20T12:25:00Z","v":4220,"vw":100.602731},{"c":100.6,"h":100.61,"l":100.6,"n":90,"o":100.6,"t":"2026-10-20T12:30:00Z","v":4946,"vw":100.600671},{"c":100.6055,"h":100.61,"l":100.6,"n":69,"o":100.6085,"t":"2026-10-20T12:35:00Z","v":4675,"vw":100.606222},{"c":100.6,"h":100.61,"l":100.6,"n":104,"o":100.6,"t":"2026-10-20T12:40:00Z","v":10137,"vw":100.602646},{"c":100.6055,"h":100.61,"l":100.6,"n":109,"o":100.6,"t":"2026-10-20T12:45:00Z","v":4314,"vw":100.604606},{"c":100.6065,"h":100.61,"l":100.6,"n":124,"o":100.6055,"t":"2026-10-20T12:50:00Z","v":13395,"vw":100.601967},{"c":100.6005,"h":100.61,"l":100.6,"n":83,"o":100.6,"t":"2026-10-20T12:55:00Z","v":10827,"vw":100.604917},{"c":100.6085,"h":100.61,"l":100.6,"n":117,"o":100.6,"t":"2026-10-20T13:00:00Z","v":24409,"vw":100.603086},{"c":100.6,"h":100.61,"l":100.6,"n":143,"o":100.6,"t":"2026-10-20T13:05:00Z","v":17657,"vw":100.600165},{"c":100.6,"h":100.61,"l":100.6,"n":82,"o":100.6015,"t":"2026-10-20T13:10:00Z","v":5003,"vw":100.60187},{"c":100.6015,"h":100.61,"l":100.6,"n":116,"o":100.6,"t":"2026-10-20T13:15:00Z","v":7842,"vw":100.606139},{"c":100.6,"h":100.61,"l":100.6,"n":145,"o":100.6065,"t":"2026-10-20T13:20:00Z","v":25601,"vw":100.603785},{"c":100.6065,"h":100.61,"l":100.6,"n":194,"o":100.6,"t":"2026-10-20T13:25:00Z","v":15392,"vw":100.600842},{"c":100.61,"h":100.61,"l":100.6,"n":4143,"o":100.6,"t":"2026-10-20T13:30:00Z","v":879422,"vw":100.60284},{"c":100.6058,"h":100.61,"l":100.6,"n":2410,"o":100.61,"t":"2026-10-20T13:35:00Z","v":269749,"vw":100.604891},{"c":100.605,"h":100.61,"l":100.6,"n":2407,"o":100.6001,"t":"2026-10-20T13:40:00Z","v":348276,"vw":100.606184},{"c":100.6,"h":100.61,"l":100.6,"n":2214,"o":100.6044,"t":"2026-10-20T13:45:00Z","v":281316,"vw":100.603963},{"c":100.6,"h":100.61,"l":100.6,"n":2006,"o":100.6,"t":"2026-10-20T13:50:00Z","v":191411,"vw":100.604513},{"c":100.6,"h":100.61,"l":100.6,"n":1964,"o":100.6,"t":"2026-10-20T13:55:00Z","v":273163,"vw":100.60435},{"c":100.61,"h":100.61,"l":100.6,"n":2001,"o":100.61,"t":"2026-10-20T14:00:00Z","v":241455,"vw":100.604537},{"c":100.61,"h":100.61,"l":100.6,"n":2050,"o":100.6,"t":"2026-10-20T14:05:00Z","v":203683,"vw":100.605538},{"c":100.605,"h":100.61,"l":100.6,"n":1903,"o":100.605,"t":"2026-10-20T14:10:00Z","v":241273,"vw":100.604757},{"c":100.6,"h":100.61,"l":100.6,"n":1653,"o":100.6015,"t":"2026-10-20T14:15:00Z","v":206417,"vw":100.603639},{"c":100.61,"h":100.61,"l":100.6,"n":1758,"o":100.6056,"t":"2026-10-20T14:20:00Z","v":299669,"vw":100.605236},{"c":100.6018,"h":100.61,"l":100.6,"n":1742,"o":100.61,"t":"2026-10-20T14:25:00Z","v":374399,"vw":100.602507},{"c":100.6,"h":100.61,"l":100.6,"n":1771,"o":100.61,"t":"2026-10-20T14:30:00Z","v":298998,"vw":100.604256},{"c":100.6015,"h":100.61,"l":100.6,"n":1450,"o":100.61,"t":"2026-10-20T14:35:00Z","v":256247,"vw":100.60318},{"c":100.61,"h":100.61,"l":100.6,"n":1461,"o":100.6,"t":"2026-10-20T14:40:00Z","v":226389,"vw":100.603845},{"c":100.6015,"h":100.61,"l":100.6,"n":1051,"o":100.6,"t":"2026-10-20T14:45:00Z","v":180246,"vw":100.603224},{"c":100.6,"h":100.61,"l":100.6,"n":1045,"o":100.6015,"t":"2026-10-20T14:50:00Z","v":173202,"vw":100.603472},{"c":100.6015,"h":100.61,"l":100.6,"n":1032,"o":100.605,"t":"2026-10-20T14:55:00Z","v":483023,"vw":100.602711},{"c":100.605,"h":100.61,"l":100.6,"n":1272,"o":100.605,"t":"2026-10-20T15:00:00Z","v":374242,"vw":100.605739},{"c":100.6095,"h":100.61,"l":100.6,"n":1027,"o":100.61,"t":"2026-10-20T15:05:00Z","v":162567,"vw":100.603055},{"c":100.6016,"h":100.61,"l":100.6,"n":1078,"o":100.6,"t":"2026-10-20T15:10:00Z","v":193272,"vw":100.604018},{"c":100.61,"h":100.61,"l":100.6,"n":987,"o":100.605,"t":"2026-10-20T15:15:00Z","v":156664,"vw":100.605348},{"c":100.605,"h":100.61,"l":100.6,"n":955,"o":100.605,"t":"2026-10-20T15:20:00Z","v":173572,"vw":100.604249},{"c":100.6017,"h":100.61,"l":100.6,"n":914,"o":100.6,"t":"2026-10-20T15:25:00Z","v":191046,"vw":100.604347},{"c":100.61,"h":100.61,"l":100.6,"n":962,"o":100.605,"t":"2026-10-20T15:30:00Z","v":235519,"vw":100.605945},{"c":100.605,"h":100.61,"l":100.6,"n":927,"o":100.6098,"t":"2026-10-20T15:35:00Z","v":177811,"vw":100.603467},{"c":100.6,"h":100.61,"l":100.6,"n":860,"o":100.6,"t":"2026-10-20T15:40:00Z","v":236059,"vw":100.604724},{"c":100.6058,"h":100.61,"l":100.6,"n":883,"o":100.605,"t":"2026-10-20T15:45:00Z","v":173478,"vw":100.606737},{"c":100.6044,"h":100.61,"l":100.6,"n":894,"o":100.6056,"t":"2026-10-20T15:50:00Z","v":220030,"vw":100.602827},{"c":100.6001,"h":100.61,"l":100.6,"n":831,"o":100.6054,"t":"2026-10-20T15:55:00Z","v":125558,"vw":100.606261},{"c":100.605,"h":100.61,"l":100.6,"n":870,"o":100.6099,"t":"2026-10-20T16:00:00Z","v":177603,"vw":100.603676},{"c":100.601,"h":100.61,"l":100.6,"n":775,"o":100.6056,"t":"2026-10-20T16:05:00Z","v":333542,"vw":100.607131},{"c":100.6076,"h":100.61,"l":100.6,"n":791,"o":100.605,"t":"2026-10-20T16:10:00Z","v":106007,"vw":100.605401},{"c":100.6095,"h":100.61,"l":100.6,"n":773,"o":100.6,"t":"2026-10-20T16:15:00Z","v":84939,"vw":100.605826},{"c":100.605,"h":100.61,"l":100.6,"n":828,"o":100.605,"t":"2026-10-20T16:20:00Z","v":197437,"vw":100.60447},{"c":100.6,"h":100.61,"l":100.6,"n":725,"o":100.6056,"t":"2026-10-20T16:25:00Z","v":86595,"vw":100.60469},{"c":100.605,"h":100.61,"l":100.6,"n":711,"o":100.605,"t":"2026-10-20T16:30:00Z","v":170929,"vw":100.604452},{"c":100.605,"h":100.61,"l":100.6,"n":795,"o":100.6056,"t":"2026-10-20T16:35:00Z","v":135554,"vw":100.602451},{"c":100.605,"h":100.61,"l":100.6,"n":802,"o":100.6056,"t":"2026-10-20T16:40:00Z","v":231090,"vw":100.604201},{"c":100.6099,"h":100.61,"l":100.6,"n":724,"o":100.605,"t":"2026-10-20T16:45:00Z","v":79797,"vw":100.605535},{"c":100.6,"h":100.61,"l":100.6,"n":686,"o":100.605,"t":"2026-10-20T16:50:00Z","v":115605,"vw":100.60555},{"c":100.6015,"h":100.61,"l":100.6,"n":737,"o":100.6,"t":"2026-10-20T16:55:00Z","v":195004,"vw":100.604242},{"c":100.6056,"h":100.61,"l":100.6,"n":730,"o":100.6015,"t":"2026-10-20T17:00:00Z","v":97514,"vw":100.604511},{"c":100.6,"h":100.61,"l":100.6,"n":712,"o":100.6099,"t":"2026-10-20T17:05:00Z","v":1992349,"vw":100.608843},{"c":100.61,"h":100.61,"l":100.6,"n":642,"o":100.6054,"t":"2026-10-20T17:10:00Z","v":83065,"vw":100.604435},{"c":100.6015,"h":100.61,"l":100.6,"n":698,"o":100.605,"t":"2026-10-20T17:15:00Z","v":136169,"vw":100.605019},{"c":100.609,"h":100.61,"l":100.6,"n":727,"o":100.61,"t":"2026-10-20T17:20:00Z","v":90440,"vw":100.603751},{"c":100.6003,"h":100.61,"l":100.6,"n":709,"o":100.6076,"t":"2026-10-20T17:25:00Z","v":147269,"vw":100.605419},{"c":100.605,"h":100.61,"l":100.6,"n":797,"o":100.61,"t":"2026-10-20T17:30:00Z","v":177660,"vw":100.604212},{"c":100.6001,"h":100.61,"l":100.6,"n":677,"o":100.6099,"t":"2026-10-20T17:35:00Z","v":119401,"vw":100.603437},{"c":100.6056,"h":100.61,"l":100.6,"n":660,"o":100.605,"t":"2026-10-20T17:40:00Z","v":53142,"vw":100.604127},{"c":100.6,"h":100.61,"l":100.6,"n":1333,"o":100.6054,"t":"2026-10-20T17:45:00Z","v":148234,"vw":100.603363},{"c":100.605,"h":100.61,"l":100.6,"n":725,"o":100.61,"t":"2026-10-20T17:50:00Z","v":118484,"vw":100.60332},{"c":100.6001,"h":100.61,"l":100.6,"n":674,"o":100.6,"t":"2026-10-20T17:55:00Z","v":212162,"vw":100.606123},{"c":100.6,"h":100.61,"l":100.6,"n":669,"o":100.6001,"t":"2026-10-20T18:00:00Z","v":127168,"vw":100.604521},{"c":100.6099,"h":100.61,"l":100.6,"n":662,"o":100.6054,"t":"2026-10-20T18:05:00Z","v":92381,"vw":100.603367},{"c":100.605,"h":100.61,"l":100.6,"n":692,"o":100.605,"t":"2026-10-20T18:10:00Z","v":103119,"vw":100.604518},{"c":100.6055,"h":100.61,"l":100.6,"n":629,"o":100.6018,"t":"2026-10-20T18:15:00Z","v":111503,"vw":100.604255},{"c":100.605,"h":100.61,"l":100.6,"n":642,"o":100.605,"t":"2026-10-20T18:20:00Z","v":306346,"vw":100.601594},{"c":100.605,"h":100.61,"l":100.6,"n":724,"o":100.605,"t":"2026-10-20T18:25:00Z","v":242962,"vw":100.60506},{"c":100.605,"h":100.61,"l":100.6,"n":790,"o":100.61,"t":"2026-10-20T18:30:00Z","v":92802,"vw":100.602915},{"c":100.6056,"h":100.61,"l":100.6,"n":679,"o":100.605,"t":"2026-10-20T18:35:00Z","v":159874,"vw":100.603885},{"c":100.605,"h":100.61,"l":100.6,"n":652,"o":100.605,"t":"2026-10-20T18:40:00Z","v":135344,"vw":100.605595},{"c":100.605,"h":100.61,"l":100.6,"n":795,"o":100.6056,"t":"2026-10-20T18:45:00Z","v":249438,"vw":100.604297},{"c":100.605,"h":100.61,"l":100.6,"n":740,"o":100.605,"t":"2026-10-20T18:50:00Z","v":158994,"vw":100.603869},{"c":100.605,"h":100.61,"l":100.6,"n":877,"o":100.605,"t":"2026-10-20T18:55:00Z","v":202573,"vw":100.601655},{"c":100.6099,"h":100.61,"l":100.6,"n":735,"o":100.6099,"t":"2026-10-20T19:00:00Z","v":192958,"vw":100.602369},{"c":100.605,"h":100.61,"l":100.6,"n":747,"o":100.6,"t":"2026-10-20T19:05:00Z","v":227496,"vw":100.602501},{"c":100.6039,"h":100.61,"l":100.6,"n":693,"o":100.605,"t":"2026-10-20T19:10:00Z","v":108951,"vw":100.604494},{"c":100.6015,"h":100.61,"l":100.6,"n":700,"o":100.605,"t":"2026-10-20T19:15:00Z","v":154346,"vw":100.605742},{"c":100.605,"h":100.61,"l":100.6,"n":811,"o":100.6,"t":"2026-10-20T19:20:00Z","v":132358,"vw":100.605378},{"c":100.6001,"h":100.61,"l":100.6,"n":770,"o":100.6099,"t":"2026-10-20T19:25:00Z","v":221918,"vw":100.605644},{"c":100.605,"h":100.61,"l":100.6,"n":804,"o":100.6016,"t":"2026-10-20T19:30:00Z","v":325293,"vw":100.605615},{"c":100.605,"h":100.61,"l":100.6,"n":1035,"o":100.605,"t":"2026-10-20T19:35:00Z","v":229200,"vw":100.602573},{"c":100.6001,"h":100.61,"l":100.6,"n":924,"o":100.6076,"t":"2026-10-20T19:40:00Z","v":499099,"vw":100.607514},{"c":100.61,"h":100.61,"l":100.6,"n":1201,"o":100.6016,"t":"2026-10-20T19:45:00Z","v":250342,"vw":100.603956},{"c":100.605,"h":100.61,"l":100.6,"n":1430,"o":100.605,"t":"2026-10-20T19:50:00Z","v":299547,"vw":100.604365},{"c":100.6,"h":100.61,"l":100.6,"n":1291,"o":100.61,"t":"2026-10-20T19:55:00Z","v":280510,"vw":100.604448},{"c":100.605,"h":100.61,"l":100.6,"n":192,"o":100.6062,"t":"2026-10-20T20:00:00Z","v":144941,"vw":100.607906},{"c":100.6015,"h":100.61,"l":100.6,"n":174,"o":100.61,"t":"2026-10-20T20:05:00Z","v":19306,"vw":100.603197},{"c":100.6,"h":100.61,"l":100.6,"n":160,"o":100.6035,"t":"2026-10-20T20:10:00Z","v":21005,"vw":100.60625},{"c":100.605,"h":100.61,"l":100.6,"n":153,"o":100.6037,"t":"2026-10-20T20:15:00Z","v":30164,"vw":100.60107},{"c":100.6036,"h":100.61,"l":100.6,"n":133,"o":100.605,"t":"2026-10-20T20:20:00Z","v":12771,"vw":100.604489},{"c":100.6085,"h":100.61,"l":100.6,"n":91,"o":100.6,"t":"2026-10-20T20:25:00Z","v":12849,"vw":100.605663},{"c":100.6015,"h":100.61,"l":100.6,"n":121,"o":100.605,"t":"2026-10-20T20:30:00Z","v":60052,"vw":100.600642},{"c":100.6,"h":100.61,"l":100.6,"n":93,"o":100.6015,"t":"2026-10-20T20:35:00Z","v":10161,"vw":100.603653},{"c":100.6035,"h":100.61,"l":100.6,"n":87,"o":100.6037,"t":"2026-10-20T20:40:00Z","v":5660,"vw":100.602267},{"c":100.6061,"h":100.61,"l":100.6015,"n":96,"o":100.61,"t":"2026-10-20T20:45:00Z","v":6698,"vw":100.606136},{"c":100.605,"h":100.61,"l":100.6,"n":55,"o":100.61,"t":"2026-10-20T20:50:00Z","v":4537,"vw":100.607319},{"c":100.6031,"h":100.61,"l":100.6,"n":109,"o":100.6066,"t":"2026-10-20T20:55:00Z","v":23370,"vw":100.606485},{"c":100.605,"h":100.61,"l":100.6,"n":105,"o":100.6,"t":"2026-10-20T21:00:00Z","v":31409,"vw":100.606357},{"c":100.6,"h":100.61,"l":100.6,"n":139,"o":100.6015,"t":"2026-10-20T21:05:00Z","v":45302,"vw":100.60204},{"c":100.6029,"h":100.6099,"l":100.6,"n":99,"o":100.6066,"t":"2026-10-20T21:10:00Z","v":17403,"vw":100.601747},{"c":100.6,"h":100.61,"l":100.6,"n":95,"o":100.6,"t":"2026-10-20T21:15:00Z","v":12784,"vw":100.606185},{"c":100.6099,"h":100.61,"l":100.6,"n":100,"o":100.61,"t":"2026-10-20T21:20:00Z","v":13716,"vw":100.606456},{"c":100.6066,"h":100.61,"l":100.6,"n":93,"o":100.6,"t":"2026-10-20T21:25:00Z","v":5697,"vw":100.601647},{"c":100.6085,"h":100.61,"l":100.6,"n":92,"o":100.6,"t":"2026-10-20T21:30:00Z","v":5832,"vw":100.601856},{"c":100.61,"h":100.61,"l":100.6,"n":110,"o":100.61,"t":"2026-10-20T21:35:00Z","v":8859,"vw":100.602966},{"c":100.6066,"h":100.61,"l":100.6,"n":123,"o":100.6,"t":"2026-10-20T21:40:00Z","v":17368,"vw":100.601883},{"c":100.6,"h":100.6069,"l":100.6,"n":79,"o":100.6066,"t":"2026-10-20T21:45:00Z","v":8179,"vw":100.603181},{"c":100.6,"h":100.61,"l":100.6,"n":57,"o":100.6015,"t":"2026-10-20T21:50:00Z","v":3749,"vw":100.601456},{"c":100.6068,"h":100.61,"l":100.6,"n":93,"o":100.61,"t":"2026-10-20T21:55:00Z","v":5629,"vw":100.603965},{"c":100.6085,"h":100.61,"l":100.6,"n":94,"o":100.6068,"t":"2026-10-20T22:00:00Z","v":14728,"vw":100.601457},{"c":100.6001,"h":100.61,"l":100.6,"n":99,"o":100.6,"t":"2026-10-20T22:05:00Z","v":8155,"vw":100.600721},{"c":100.6,"h":100.61,"l":100.6,"n":80,"o":100.6,"t":"2026-10-20T22:10:00Z","v":2613,"vw":100.602998},{"c":100.6,"h":100.607,"l":100.6,"n":79,"o":100.6068,"t":"2026-10-20T22:15:00Z","v":9755,"vw":100.601897},{"c":100.6,"h":100.61,"l":100.6,"n":83,"o":100.6,"t":"2026-10-20T22:20:00Z","v":11562,"vw":100.60435},{"c":100.6005,"h":100.61,"l":100.6,"n":221,"o":100.6031,"t":"2026-10-20T22:25:00Z","v":15870,"vw":100.600534},{"c":100.6001,"h":100.61,"l":100.6,"n":88,"o":100.6,"t":"2026-10-20T22:30:00Z","v":5576,"vw":100.602927},{"c":100.6005,"h":100.6068,"l":100.6,"n":82,"o":100.6068,"t":"2026-10-20T22:35:00Z","v":5893,"vw":100.60035},{"c":100.6,"h":100.61,"l":100.6,"n":81,"o":100.6,"t":"2026-10-20T22:40:00Z","v":6804,"vw":100.606855},{"c":100.6,"h":100.6085,"l":100.6,"n":67,"o":100.6,"t":"2026-10-20T22:45:00Z","v":12877,"vw":100.605824},{"c":100.61,"h":100.61,"l":100.6,"n":87,"o":100.6028,"t":"2026-10-20T22:50:00Z","v":15024,"vw":100.603946},{"c":100.6085,"h":100.61,"l":100.6,"n":101,"o":100.6,"t":"2026-10-20T22:55:00Z","v":10541,"vw":100.602785},{"c":100.6,"h":100.6085,"l":100.6,"n":94,"o":100.6,"t":"2026-10-20T23:00:00Z","v":5600,"vw":100.604256},{"c":100.607,"h":100.61,"l":100.6,"n":94,"o":100.6,"t":"2026-10-20T23:05:00Z","v":11533,"vw":100.603911},{"c":100.6,"h":100.61,"l":100.6,"n":166,"o":100.605,"t":"2026-10-20T23:10:00Z","v":63878,"vw":100.601646},{"c":100.6015,"h":100.61,"l":100.6,"n":92,"o":100.6,"t":"2026-10-20T23:15:00Z","v":15853,"vw":100.601687},{"c":100.6,"h":100.61,"l":100.6,"n":55,"o":100.6,"t":"2026-10-20T23:20:00Z","v":2013,"vw":100.603776},{"c":100.6,"h":100.6099,"l":100.6,"n":64,"o":100.6,"t":"2026-10-20T23:25:00Z","v":5497,"vw":100.603869},{"c":100.61,"h":100.61,"l":100.6,"n":46,"o":100.6,"t":"2026-10-20T23:30:00Z","v":4387,"vw":100.603054},{"c":100.6071,"h":100.61,"l":100.6,"n":39,"o":100.6001,"t":"2026-10-20T23:35:00Z","v":21920,"vw":100.606205},{"c":100.61,"h":100.61,"l":100.6003,"n":35,"o":100.6098,"t":"2026-10-20T23:40:00Z","v":2974,"vw":100.60883},{"c":100.6,"h":100.61,"l":100.6,"n":33,"o":100.6,"t":"2026-10-20T23:45:00Z","v":14418,"vw":100.603582},{"c":100.6085,"h":100.61,"l":100.6,"n":109,"o":100.6,"t":"2026-10-20T23:50:00Z","v":9173,"vw":100.603085},{"c":100.6,"h":100.6099,"l":100.6,"n":168,"o":100.6015,"t":"2026-10-20T23:55:00Z","v":47662,"vw":100.601272},{"c":100.61,"h":100.62,"l":100.61,"n":657,"o":100.61,"t":"2026-10-21T08:00:00Z","v":97790,"vw":100.613975},{"c":100.61,"h":100.61,"l":100.61,"n":56,"o":100.61,"t":"2026-10-21T08:05:00Z","v":5477,"vw":100.61},{"c":100.61,"h":100.6115,"l":100.61,"n":25,"o":100.61,"t":"2026-10-21T08:10:00Z","v":2377,"vw":100.610134},{"c":100.62,"h":100.62,"l":100.62,"n":2,"o":100.62,"t":"2026-10-21T08:15:00Z","v":311,"vw":100.62},{"c":100.61,"h":100.6185,"l":100.61,"n":9,"o":100.6185,"t":"2026-10-21T08:20:00Z","v":10351,"vw":100.610134},{"c":100.61,"h":100.615,"l":100.61,"n":15,"o":100.615,"t":"2026-10-21T08:25:00Z","v":12683,"vw":100.614664},{"c":100.6125,"h":100.62,"l":100.61,"n":42,"o":100.61,"t":"2026-10-21T08:30:00Z","v":16526,"vw":100.612078},{"c":100.6115,"h":100.6122,"l":100.61,"n":32,"o":100.61,"t":"2026-10-21T08:35:00Z","v":11853,"vw":100.611024},{"c":100.61,"h":100.6175,"l":100.61,"n":135,"o":100.61,"t":"2026-10-21T08:40:00Z","v":28162,"vw":100.611199},{"c":100.6118,"h":100.62,"l":100.61,"n":64,"o":100.61,"t":"2026-10-21T08:45:00Z","v":26271,"vw":100.611086},{"c":100.62,"h":100.62,"l":100.61,"n":68,"o":100.6185,"t":"2026-10-21T08:50:00Z","v":22885,"vw":100.610297},{"c":100.6101,"h":100.62,"l":100.61,"n":98,"o":100.61,"t":"2026-10-21T08:55:00Z","v":99180,"vw":100.616267},{"c":100.61,"h":100.62,"l":100.61,"n":19,"o":100.6198,"t":"2026-10-21T09:00:00Z","v":1956,"vw":100.615658},{"c":100.61,"h":100.6199,"l":100.61,"n":7,"o":100.6199,"t":"2026-10-21T09:05:00Z","v":454,"vw":100.614577},{"c":100.61,"h":100.61,"l":100.61,"n":4,"o":100.61,"t":"2026-10-21T09:10:00Z","v":408,"vw":100.61},{"c":100.61,"h":100.61,"l":100.61,"n":11,"o":100.61,"t":"2026-10-21T09:15:00Z","v":2183,"vw":100.61},{"c":100.615,"h":100.62,"l":100.61,"n":13,"o":100.62,"t":"2026-10-21T09:20:00Z","v":7692,"vw":100.616729},{"c":100.61,"h":100.62,"l":100.61,"n":12,"o":100.62,"t":"2026-10-21T09:30:00Z","v":470,"vw":100.614726},{"c":100.61,"h":100.61,"l":100.61,"n":3,"o":100.61,"t":"2026-10-21T09:35:00Z","v":217,"vw":100.61},{"c":100.62,"h":100.62,"l":100.61,"n":8,"o":100.62,"t":"2026-10-21T09:45:00Z","v":2465,"vw":100.619209},{"c":100.62,"h":100.62,"l":100.62,"n":3,"o":100.62,"t":"2026-10-21T09:50:00Z","v":168,"vw":100.62},{"c":100.61,"h":100.61,"l":100.61,"n":2,"o":100.61,"t":"2026-10-21T09:55:00Z","v":4000,"vw":100.61},{"c":100.62,"h":100.62,"l":100.61,"n":22,"o":100.61,"t":"2026-10-21T10:00:00Z","v":7629,"vw":100.614845},{"c":100.62,"h":100.62,"l":100.61,"n":10,"o":100.61,"t":"2026-10-21T10:10:00Z","v":1192,"vw":100.613916},{"c":100.62,"h":100.62,"l":100.61,"n":29,"o":100.62,"t":"2026-10-21T10:15:00Z","v":21293,"vw":100.615882},{"c":100.62,"h":100.62,"l":100.62,"n":4,"o":100.62,"t":"2026-10-21T10:20:00Z","v":165,"vw":100.62},{"c":100.615,"h":100.6185,"l":100.61,"n":16,"o":100.61,"t":"2026-10-21T10:25:00Z","v":2162,"vw":100.61217},{"c":100.615,"h":100.62,"l":100.61,"n":23,"o":100.61,"t":"2026-10-21T10:30:00Z","v":3336,"vw":100.614441},{"c":100.6179,"h":100.6196,"l":100.61,"n":31,"o":100.61,"t":"2026-10-21T10:35:00Z","v":14024,"vw":100.618344},{"c":100.6101,"h":100.6101,"l":100.61,"n":4,"o":100.61,"t":"2026-10-21T10:40:00Z","v":223,"vw":100.61005},{"c":100.62,"h":100.62,"l":100.61,"n":19,"o":100.6115,"t":"2026-10-21T10:45:00Z","v":3620,"vw":100.618331},{"c":100.61,"h":100.62,"l":100.61,"n":20,"o":100.61,"t":"2026-10-21T10:50:00Z","v":1004,"vw":100.615242},{"c":100.61,"h":100.62,"l":100.61,"n":5,"o":100.62,"t":"2026-10-21T10:55:00Z","v":6236,"vw":100.611974},{"c":100.62,"h":100.62,"l":100.61,"n":114,"o":100.61,"t":"2026-10-21T11:00:00Z","v":32836,"vw":100.611358},{"c":100.61,"h":100.62,"l":100.61,"n":51,"o":100.6115,"t":"2026-10-21T11:05:00Z","v":8196,"vw":100.614628},{"c":100.6175,"h":100.62,"l":100.615,"n":16,"o":100.62,"t":"2026-10-21T11:10:00Z","v":1245,"vw":100.616905},{"c":100.6179,"h":100.62,"l":100.61,"n":60,"o":100.6126,"t":"2026-10-21T11:15:00Z","v":8828,"vw":100.614623},{"c":100.6185,"h":100.6199,"l":100.61,"n":86,"o":100.6199,"t":"2026-10-21T11:20:00Z","v":5192,"vw":100.611781},{"c":100.611,"h":100.6185,"l":100.61,"n":88,"o":100.61,"t":"2026-10-21T11:25:00Z","v":3028,"vw":100.612393},{"c":100.6173,"h":100.62,"l":100.61,"n":92,"o":100.61,"t":"2026-10-21T11:30:00Z","v":6657,"vw":100.613761},{"c":100.62,"h":100.62,"l":100.61,"n":106,"o":100.611,"t":"2026-10-21T11:35:00Z","v":3412,"vw":100.613005},{"c":100.6115,"h":100.62,"l":100.6115,"n":107,"o":100.6122,"t":"2026-10-21T11:40:00Z","v":4677,"vw":100.617522},{"c":100.61,"h":100.62,"l":100.61,"n":31,"o":100.6115,"t":"2026-10-21T11:45:00Z","v":3211,"vw":100.617357},{"c":100.6185,"h":100.62,"l":100.61,"n":72,"o":100.62,"t":"2026-10-21T11:50:00Z","v":2162,"vw":100.616011},{"c":100.61,"h":100.62,"l":100.61,"n":120,"o":100.61,"t":"2026-10-21T11:55:00Z","v":5764,"vw":100.613518},{"c":100.6185,"h":100.6185,"l":100.61,"n":128,"o":100.6101,"t":"2026-10-21T12:00:00Z","v":8820,"vw":100.612471},{"c":100.6115,"h":100.62,"l":100.61,"n":113,"o":100.6101,"t":"2026-10-21T12:05:00Z","v":18295,"vw":100.611418},{"c":100.6115,"h":100.6178,"l":100.61,"n":92,"o":100.6178,"t":"2026-10-21T12:10:00Z","v":3933,"vw":100.612121},{"c":100.62,"h":100.62,"l":100.61,"n":129,"o":100.61,"t":"2026-10-21T12:15:00Z","v":7691,"vw":100.612099},{"c":100.6174,"h":100.62,"l":100.61,"n":105,"o":100.6198,"t":"2026-10-21T12:20:00Z","v":3350,"vw":100.613217},{"c":100.62,"h":100.62,"l":100.61,"n":115,"o":100.6174,"t":"2026-10-21T12:25:00Z","v":7709,"vw":100.614976},{"c":100.62,"h":100.62,"l":100.61,"n":108,"o":100.61,"t":"2026-10-21T12:30:00Z","v":3931,"vw":100.615357},{"c":100.6179,"h":100.62,"l":100.61,"n":68,"o":100.6115,"t":"2026-10-21T12:35:00Z","v":8542,"vw":100.615511},{"c":100.61,"h":100.62,"l":100.61,"n":93,"o":100.61,"t":"2026-10-21T12:40:00Z","v":14588,"vw":100.611361},{"c":100.6198,"h":100.62,"l":100.61,"n":61,"o":100.6196,"t":"2026-10-21T12:45:00Z","v":17522,"vw":100.617334},{"c":100.6101,"h":100.62,"l":100.61,"n":112,"o":100.62,"t":"2026-10-21T12:50:00Z","v":7591,"vw":100.617822},{"c":100.6101,"h":100.6185,"l":100.61,"n":144,"o":100.61,"t":"2026-10-21T12:55:00Z","v":24431,"vw":100.610942},{"c":100.6121,"h":100.62,"l":100.61,"n":195,"o":100.6174,"t":"2026-10-21T13:00:00Z","v":74362,"vw":100.610419},{"c":100.61,"h":100.62,"l":100.61,"n":101,"o":100.61,"t":"2026-10-21T13:05:00Z","v":15886,"vw":100.612297},{"c":100.6105,"h":100.62,"l":100.61,"n":133,"o":100.617,"t":"2026-10-21T13:10:00Z","v":30291,"vw":100.611068},{"c":100.61,"h":100.62,"l":100.61,"n":85,"o":100.62,"t":"2026-10-21T13:15:00Z","v":2517,"vw":100.611573},{"c":100.61,"h":100.62,"l":100.61,"n":157,"o":100.62,"t":"2026-10-21T13:20:00Z","v":17873,"vw":100.611744},{"c":100.615,"h":100.62,"l":100.61,"n":171,"o":100.611,"t":"2026-10-21T13:25:00Z","v":11585,"vw":100.611942},{"c":100.6136,"h":100.62,"l":100.61,"n":6236,"o":100.62,"t":"2026-10-21T13:30:00Z","v":1102736,"vw":100.612866},{"c":100.62,"h":100.62,"l":100.61,"n":3096,"o":100.615,"t":"2026-10-21T13:35:00Z","v":322557,"vw":100.614731},{"c":100.61,"h":100.62,"l":100.61,"n":3151,"o":100.615,"t":"2026-10-21T13:40:00Z","v":358064,"vw":100.614457},{"c":100.6101,"h":100.62,"l":100.61,"n":2931,"o":100.62,"t":"2026-10-21T13:45:00Z","v":319185,"vw":100.613926},{"c":100.61,"h":100.62,"l":100.61,"n":2480,"o":100.6138,"t":"2026-10-21T13:50:00Z","v":342350,"vw":100.614131},{"c":100.6101,"h":100.62,"l":100.61,"n":1801,"o":100.611,"t":"2026-10-21T13:55:00Z","v":259606,"vw":100.615338},{"c":100.61,"h":100.62,"l":100.61,"n":1979,"o":100.615,"t":"2026-10-21T14:00:00Z","v":313133,"vw":100.613656},{"c":100.61,"h":100.62,"l":100.61,"n":1657,"o":100.6151,"t":"2026-10-21T14:05:00Z","v":267057,"vw":100.616241},{"c":100.6156,"h":100.62,"l":100.61,"n":1571,"o":100.6139,"t":"2026-10-21T14:10:00Z","v":215570,"vw":100.614211},{"c":100.61,"h":100.62,"l":100.61,"n":1474,"o":100.6101,"t":"2026-10-21T14:15:00Z","v":203760,"vw":100.614274},{"c":100.61,"h":100.62,"l":100.61,"n":1590,"o":100.62,"t":"2026-10-21T14:20:00Z","v":226237,"vw":100.614293},{"c":100.6161,"h":100.62,"l":100.61,"n":1490,"o":100.615,"t":"2026-10-21T14:25:00Z","v":181923,"vw":100.61587},{"c":100.6198,"h":100.62,"l":100.61,"n":1483,"o":100.61,"t":"2026-10-21T14:30:00Z","v":233850,"vw":100.613491},{"c":100.615,"h":100.62,"l":100.61,"n":1352,"o":100.6159,"t":"2026-10-21T14:35:00Z","v":182110,"vw":100.614363},{"c":100.61,"h":100.62,"l":100.61,"n":1117,"o":100.615,"t":"2026-10-21T14:40:00Z","v":173867,"vw":100.614802},{"c":100.6199,"h":100.62,"l":100.61,"n":1094,"o":100.6123,"t":"2026-10-21T14:45:00Z","v":231319,"vw":100.616832},{"c":100.62,"h":100.62,"l":100.61,"n":948,"o":100.62,"t":"2026-10-21T14:50:00Z","v":126491,"vw":100.615176},{"c":100.6101,"h":100.62,"l":100.61,"n":1153,"o":100.615,"t":"2026-10-21T14:55:00Z","v":324839,"vw":100.613373},{"c":100.61,"h":100.62,"l":100.61,"n":1088,"o":100.615,"t":"2026-10-21T15:00:00Z","v":155550,"vw":100.615623},{"c":100.6198,"h":100.62,"l":100.61,"n":1112,"o":100.6101,"t":"2026-10-21T15:05:00Z","v":278578,"vw":100.615167},{"c":100.6139,"h":100.62,"l":100.61,"n":1075,"o":100.6101,"t":"2026-10-21T15:10:00Z","v":218727,"vw":100.613952},{"c":100.615,"h":100.62,"l":100.61,"n":988,"o":100.615,"t":"2026-10-21T15:15:00Z","v":162268,"vw":100.614038},{"c":100.615,"h":100.62,"l":100.61,"n":987,"o":100.615,"t":"2026-10-21T15:20:00Z","v":154467,"vw":100.615161},{"c":100.6138,"h":100.62,"l":100.61,"n":951,"o":100.62,"t":"2026-10-21T15:25:00Z","v":137631,"vw":100.614719},{"c":100.615,"h":100.62,"l":100.61,"n":1088,"o":100.6124,"t":"2026-10-21T15:30:00Z","v":282178,"vw":100.614022},{"c":100.615,"h":100.62,"l":100.61,"n":1102,"o":100.615,"t":"2026-10-21T15:35:00Z","v":270327,"vw":100.614457},{"c":100.615,"h":100.62,"l":100.61,"n":936,"o":100.6158,"t":"2026-10-21T15:40:00Z","v":130133,"vw":100.614873},{"c":100.615,"h":100.62,"l":100.61,"n":950,"o":100.615,"t":"2026-10-21T15:45:00Z","v":151786,"vw":100.613117},{"c":100.6199,"h":100.62,"l":100.61,"n":922,"o":100.6142,"t":"2026-10-21T15:50:00Z","v":259011,"vw":100.614945},{"c":100.62,"h":100.62,"l":100.61,"n":886,"o":100.6199,"t":"2026-10-21T15:55:00Z","v":103474,"vw":100.615642},{"c":100.615,"h":100.62,"l":100.61,"n":831,"o":100.61,"t":"2026-10-21T16:00:00Z","v":197724,"vw":100.615218},{"c":100.615,"h":100.62,"l":100.61,"n":837,"o":100.62,"t":"2026-10-21T16:05:00Z","v":135631,"vw":100.615055},{"c":100.6103,"h":100.62,"l":100.61,"n":854,"o":100.62,"t":"2026-10-21T16:10:00Z","v":110753,"vw":100.616002},{"c":100.6159,"h":100.62,"l":100.61,"n":867,"o":100.6142,"t":"2026-10-21T16:15:00Z","v":161717,"vw":100.616418},{"c":100.62,"h":100.62,"l":100.61,"n":807,"o":100.6199,"t":"2026-10-21T16:20:00Z","v":96711,"vw":100.615513},{"c":100.61,"h":100.62,"l":100.61,"n":749,"o":100.62,"t":"2026-10-21T16:25:00Z","v":124808,"vw":100.615733},{"c":100.62,"h":100.62,"l":100.61,"n":840,"o":100.615,"t":"2026-10-21T16:30:00Z","v":125696,"vw":100.616202},{"c":100.61,"h":100.62,"l":100.61,"n":748,"o":100.6157,"t":"2026-10-21T16:35:00Z","v":110746,"vw":100.614665},{"c":100.6188,"h":100.62,"l":100.61,"n":813,"o":100.62,"t":"2026-10-21T16:40:00Z","v":132599,"vw":100.614596},{"c":100.61,"h":100.62,"l":100.61,"n":763,"o":100.62,"t":"2026-10-21T16:45:00Z","v":130486,"vw":100.613748},{"c":100.61,"h":100.62,"l":100.61,"n":747,"o":100.615,"t":"2026-10-21T16:50:00Z","v":88953,"vw":100.614324},{"c":100.615,"h":100.62,"l":100.61,"n":717,"o":100.615,"t":"2026-10-21T16:55:00Z","v":73987,"vw":100.61551},{"c":100.615,"h":100.62,"l":100.61,"n":736,"o":100.615,"t":"2026-10-21T17:00:00Z","v":96811,"vw":100.615015},{"c":100.6137,"h":100.62,"l":100.61,"n":799,"o":100.61,"t":"2026-10-21T17:05:00Z","v":72494,"vw":100.614299},{"c":100.615,"h":100.62,"l":100.61,"n":793,"o":100.62,"t":"2026-10-21T17:10:00Z","v":82183,"vw":100.614345},{"c":100.6123,"h":100.62,"l":100.61,"n":908,"o":100.6176,"t":"2026-10-21T17:15:00Z","v":260214,"vw":100.612395},{"c":100.6176,"h":100.62,"l":100.61,"n":753,"o":100.6199,"t":"2026-10-21T17:20:00Z","v":115046,"vw":100.616196},{"c":100.62,"h":100.62,"l":100.61,"n":737,"o":100.615,"t":"2026-10-21T17:25:00Z","v":552836,"vw":100.613053},{"c":100.61,"h":100.62,"l":100.61,"n":634,"o":100.6139,"t":"2026-10-21T17:30:00Z","v":74401,"vw":100.61466},{"c":100.615,"h":100.62,"l":100.61,"n":752,"o":100.615,"t":"2026-10-21T17:35:00Z","v":161274,"vw":100.614928},{"c":100.6139,"h":100.62,"l":100.61,"n":873,"o":100.6157,"t":"2026-10-21T17:40:00Z","v":113670,"vw":100.615353},{"c":100.6161,"h":100.62,"l":100.61,"n":1371,"o":100.615,"t":"2026-10-21T17:45:00Z","v":207785,"vw":100.613506},{"c":100.62,"h":100.62,"l":100.61,"n":815,"o":100.61,"t":"2026-10-21T17:50:00Z","v":1218942,"vw":100.617848},{"c":100.6139,"h":100.62,"l":100.61,"n":739,"o":100.615,"t":"2026-10-21T17:55:00Z","v":77881,"vw":100.615847},{"c":100.6139,"h":100.62,"l":100.61,"n":737,"o":100.615,"t":"2026-10-21T18:00:00Z","v":111652,"vw":100.616246},{"c":100.615,"h":100.62,"l":100.61,"n":679,"o":100.6139,"t":"2026-10-21T18:05:00Z","v":103639,"vw":100.616404},{"c":100.6163,"h":100.62,"l":100.61,"n":663,"o":100.6139,"t":"2026-10-21T18:10:00Z","v":142847,"vw":100.616928},{"c":100.615,"h":100.62,"l":100.61,"n":625,"o":100.615,"t":"2026-10-21T18:15:00Z","v":164437,"vw":100.614239},{"c":100.61,"h":100.62,"l":100.61,"n":696,"o":100.61,"t":"2026-10-21T18:20:00Z","v":177514,"vw":100.614567},{"c":100.615,"h":100.62,"l":100.61,"n":965,"o":100.61,"t":"2026-10-21T18:25:00Z","v":372984,"vw":100.614805},{"c":100.62,"h":100.62,"l":100.61,"n":1354,"o":100.615,"t":"2026-10-21T18:30:00Z","v":867278,"vw":100.6146},{"c":100.6161,"h":100.62,"l":100.61,"n":654,"o":100.6139,"t":"2026-10-21T18:35:00Z","v":118932,"vw":100.614338},{"c":100.615,"h":100.62,"l":100.61,"n":697,"o":100.615,"t":"2026-10-21T18:40:00Z","v":169094,"vw":100.612882},{"c":100.616,"h":100.62,"l":100.61,"n":654,"o":100.615,"t":"2026-10-21T18:45:00Z","v":93706,"vw":100.614836},{"c":100.6199,"h":100.62,"l":100.61,"n":710,"o":100.6163,"t":"2026-10-21T18:50:00Z","v":127246,"vw":100.614682},{"c":100.615,"h":100.62,"l":100.61,"n":710,"o":100.616,"t":"2026-10-21T18:55:00Z","v":206045,"vw":100.613939},{"c":100.615,"h":100.62,"l":100.61,"n":687,"o":100.615,"t":"2026-10-21T19:00:00Z","v":132035,"vw":100.614188},{"c":100.615,"h":100.62,"l":100.61,"n":705,"o":100.62,"t":"2026-10-21T19:05:00Z","v":151665,"vw":100.616832},{"c":100.615,"h":100.62,"l":100.61,"n":773,"o":100.6139,"t":"2026-10-21T19:10:00Z","v":151567,"vw":100.615189},{"c":100.615,"h":100.62,"l":100.61,"n":752,"o":100.615,"t":"2026-10-21T19:15:00Z","v":285327,"vw":100.613801},{"c":100.62,"h":100.62,"l":100.61,"n":746,"o":100.615,"t":"2026-10-21T19:20:00Z","v":189064,"vw":100.616557},{"c":100.6195,"h":100.62,"l":100.61,"n":731,"o":100.615,"t":"2026-10-21T19:25:00Z","v":125979,"vw":100.615786},{"c":100.615,"h":100.62,"l":100.61,"n":843,"o":100.62,"t":"2026-10-21T19:30:00Z","v":229157,"vw":100.615723},{"c":100.62,"h":100.62,"l":100.61,"n":780,"o":100.6162,"t":"2026-10-21T19:35:00Z","v":181252,"vw":100.615594},{"c":100.6142,"h":100.62,"l":100.61,"n":902,"o":100.615,"t":"2026-10-21T19:40:00Z","v":174734,"vw":100.615829},{"c":100.615,"h":100.62,"l":100.61,"n":1052,"o":100.62,"t":"2026-10-21T19:45:00Z","v":305789,"vw":100.61545},{"c":100.615,"h":100.62,"l":100.61,"n":1604,"o":100.6101,"t":"2026-10-21T19:50:00Z","v":642042,"vw":100.615036},{"c":100.61,"h":100.62,"l":100.61,"n":2077,"o":100.615,"t":"2026-10-21T19:55:00Z","v":1384037,"vw":100.614577},{"c":100.6137,"h":100.62,"l":100.61,"n":152,"o":100.62,"t":"2026-10-21T20:00:00Z","v":315864,"vw":100.618561},{"c":100.62,"h":100.62,"l":100.61,"n":231,"o":100.6105,"t":"2026-10-21T20:05:00Z","v":437745,"vw":100.618159},{"c":100.6115,"h":100.62,"l":100.61,"n":257,"o":100.615,"t":"2026-10-21T20:10:00Z","v":446900,"vw":100.619751},{"c":100.6115,"h":100.62,"l":100.61,"n":96,"o":100.6138,"t":"2026-10-21T20:15:00Z","v":8361,"vw":100.613386},{"c":100.6171,"h":100.62,"l":100.61,"n":67,"o":100.614,"t":"2026-10-21T20:20:00Z","v":34088,"vw":100.6189},{"c":100.62,"h":100.62,"l":100.62,"n":370,"o":100.62,"t":"2026-10-21T20:25:00Z","v":195160,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":73,"o":100.62,"t":"2026-10-21T20:30:00Z","v":17733,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":66,"o":100.62,"t":"2026-10-21T20:35:00Z","v":4819,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":72,"o":100.62,"t":"2026-10-21T20:40:00Z","v":13657,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":73,"o":100.62,"t":"2026-10-21T20:45:00Z","v":8021,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":60,"o":100.62,"t":"2026-10-21T20:50:00Z","v":10832,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":37,"o":100.62,"t":"2026-10-21T20:55:00Z","v":11180,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":42,"o":100.62,"t":"2026-10-21T21:00:00Z","v":6120,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":74,"o":100.62,"t":"2026-10-21T21:05:00Z","v":5139,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":28,"o":100.62,"t":"2026-10-21T21:10:00Z","v":2287,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":38,"o":100.62,"t":"2026-10-21T21:15:00Z","v":5977,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":28,"o":100.62,"t":"2026-10-21T21:20:00Z","v":3735,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":33,"o":100.62,"t":"2026-10-21T21:25:00Z","v":3340,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":112,"o":100.62,"t":"2026-10-21T21:30:00Z","v":9757,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":52,"o":100.62,"t":"2026-10-21T21:35:00Z","v":4632,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":38,"o":100.62,"t":"2026-10-21T21:40:00Z","v":2960,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":52,"o":100.62,"t":"2026-10-21T21:45:00Z","v":6823,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":35,"o":100.62,"t":"2026-10-21T21:50:00Z","v":14347,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":17,"o":100.62,"t":"2026-10-21T21:55:00Z","v":1156,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":51,"o":100.62,"t":"2026-10-21T22:00:00Z","v":3472,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":49,"o":100.62,"t":"2026-10-21T22:05:00Z","v":8611,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":31,"o":100.62,"t":"2026-10-21T22:10:00Z","v":2536,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":81,"o":100.62,"t":"2026-10-21T22:15:00Z","v":6987,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":97,"o":100.62,"t":"2026-10-21T22:20:00Z","v":6826,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":89,"o":100.62,"t":"2026-10-21T22:25:00Z","v":5170,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":50,"o":100.62,"t":"2026-10-21T22:30:00Z","v":8587,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":58,"o":100.62,"t":"2026-10-21T22:35:00Z","v":1122,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":108,"o":100.62,"t":"2026-10-21T22:40:00Z","v":7993,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":77,"o":100.62,"t":"2026-10-21T22:45:00Z","v":4185,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":45,"o":100.62,"t":"2026-10-21T22:50:00Z","v":2970,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":28,"o":100.62,"t":"2026-10-21T22:55:00Z","v":25957,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":36,"o":100.62,"t":"2026-10-21T23:00:00Z","v":2873,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":39,"o":100.62,"t":"2026-10-21T23:05:00Z","v":2577,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":20,"o":100.62,"t":"2026-10-21T23:10:00Z","v":1845,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":14,"o":100.62,"t":"2026-10-21T23:15:00Z","v":1817,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":51,"o":100.62,"t":"2026-10-21T23:20:00Z","v":6702,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":29,"o":100.62,"t":"2026-10-21T23:25:00Z","v":3057,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":33,"o":100.62,"t":"2026-10-21T23:30:00Z","v":17642,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":31,"o":100.62,"t":"2026-10-21T23:35:00Z","v":6489,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":39,"o":100.62,"t":"2026-10-21T23:40:00Z","v":6004,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":44,"o":100.62,"t":"2026-10-21T23:45:00Z","v":3208,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":41,"o":100.62,"t":"2026-10-21T23:50:00Z","v":3270,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":78,"o":100.62,"t":"2026-10-21T23:55:00Z","v":9579,"vw":100.62},{"c":100.62,"h":100.63,"l":100.62,"n":960,"o":100.62,"t":"2026-10-22T08:00:00Z","v":163784,"vw":100.626584},{"c":100.6201,"h":100.63,"l":100.62,"n":82,"o":100.62,"t":"2026-10-22T08:05:00Z","v":5140,"vw":100.623085},{"c":100.62,"h":100.63,"l":100.62,"n":62,"o":100.6225,"t":"2026-10-22T08:10:00Z","v":4337,"vw":100.625777},{"c":100.6226,"h":100.63,"l":100.62,"n":38,"o":100.625,"t":"2026-10-22T08:15:00Z","v":4031,"vw":100.625965},{"c":100.6215,"h":100.63,"l":100.62,"n":31,"o":100.62,"t":"2026-10-22T08:20:00Z","v":7406,"vw":100.629261},{"c":100.6227,"h":100.6227,"l":100.6227,"n":8,"o":100.6227,"t":"2026-10-22T08:25:00Z","v":253,"vw":100.6227},{"c":100.625,"h":100.63,"l":100.62,"n":19,"o":100.6227,"t":"2026-10-22T08:30:00Z","v":1404,"vw":100.622198},{"c":100.6203,"h":100.63,"l":100.62,"n":21,"o":100.6215,"t":"2026-10-22T08:35:00Z","v":11313,"vw":100.6205},{"c":100.625,"h":100.63,"l":100.6227,"n":13,"o":100.6274,"t":"2026-10-22T08:40:00Z","v":5581,"vw":100.629719},{"c":100.62,"h":100.63,"l":100.62,"n":20,"o":100.63,"t":"2026-10-22T08:45:00Z","v":15397,"vw":100.62096},{"c":100.625,"h":100.625,"l":100.62,"n":30,"o":100.6215,"t":"2026-10-22T08:50:00Z","v":1663,"vw":100.622486},{"c":100.6285,"h":100.63,"l":100.6215,"n":36,"o":100.63,"t":"2026-10-22T08:55:00Z","v":2242,"vw":100.627741},{"c":100.6201,"h":100.63,"l":100.62,"n":35,"o":100.625,"t":"2026-10-22T09:00:00Z","v":3748,"vw":100.626723},{"c":100.63,"h":100.63,"l":100.62,"n":32,"o":100.625,"t":"2026-10-22T09:05:00Z","v":2009,"vw":100.625736},{"c":100.63,"h":100.63,"l":100.62,"n":30,"o":100.63,"t":"2026-10-22T09:10:00Z","v":1401,"vw":100.624351},{"c":100.63,"h":100.63,"l":100.62,"n":21,"o":100.6201,"t":"2026-10-22T09:15:00Z","v":1419,"vw":100.625272},{"c":100.6274,"h":100.63,"l":100.625,"n":14,"o":100.625,"t":"2026-10-22T09:20:00Z","v":576,"vw":100.62685},{"c":100.62,"h":100.62,"l":100.62,"n":5,"o":100.62,"t":"2026-10-22T09:25:00Z","v":169,"vw":100.62},{"c":100.63,"h":100.63,"l":100.6221,"n":12,"o":100.625,"t":"2026-10-22T09:30:00Z","v":6143,"vw":100.626033},{"c":100.6227,"h":100.63,"l":100.6215,"n":21,"o":100.63,"t":"2026-10-22T09:35:00Z","v":2118,"vw":100.627149},{"c":100.62,"h":100.6297,"l":100.62,"n":16,"o":100.6215,"t":"2026-10-22T09:40:00Z","v":1572,"vw":100.627961},{"c":100.6227,"h":100.63,"l":100.62,"n":34,"o":100.62,"t":"2026-10-22T09:45:00Z","v":9819,"vw":100.628049},{"c":100.62,"h":100.6215,"l":100.62,"n":18,"o":100.62,"t":"2026-10-22T09:50:00Z","v":1064,"vw":100.620257},{"c":100.6223,"h":100.63,"l":100.62,"n":21,"o":100.63,"t":"2026-10-22T09:55:00Z","v":2753,"vw":100.626787},{"c":100.6215,"h":100.6285,"l":100.6215,"n":19,"o":100.6285,"t":"2026-10-22T10:00:00Z","v":915,"vw":100.626354},{"c":100.62,"h":100.62,"l":100.62,"n":9,"o":100.62,"t":"2026-10-22T10:05:00Z","v":271,"vw":100.62},{"c":100.625,"h":100.63,"l":100.62,"n":37,"o":100.6215,"t":"2026-10-22T10:10:00Z","v":7556,"vw":100.626379},{"c":100.62,"h":100.63,"l":100.62,"n":17,"o":100.63,"t":"2026-10-22T10:15:00Z","v":1739,"vw":100.627437},{"c":100.63,"h":100.63,"l":100.6201,"n":16,"o":100.6215,"t":"2026-10-22T10:20:00Z","v":1101,"vw":100.623945},{"c":100.625,"h":100.63,"l":100.62,"n":20,"o":100.625,"t":"2026-10-22T10:30:00Z","v":2574,"vw":100.627649},{"c":100.625,"h":100.63,"l":100.6202,"n":21,"o":100.63,"t":"2026-10-22T10:35:00Z","v":1106,"vw":100.623436},{"c":100.62,"h":100.6215,"l":100.62,"n":21,"o":100.62,"t":"2026-10-22T10:40:00Z","v":909,"vw":100.620304},{"c":100.63,"h":100.63,"l":100.63,"n":23,"o":100.63,"t":"2026-10-22T10:45:00Z","v":5219,"vw":100.63},{"c":100.63,"h":100.63,"l":100.62,"n":10,"o":100.62,"t":"2026-10-22T10:50:00Z","v":430,"vw":100.624545},{"c":100.63,"h":100.63,"l":100.62,"n":17,"o":100.63,"t":"2026-10-22T10:55:00Z","v":3850,"vw":100.629045},{"c":100.625,"h":100.63,"l":100.62,"n":131,"o":100.625,"t":"2026-10-22T11:00:00Z","v":20686,"vw":100.621129},{"c":100.6227,"h":100.63,"l":100.62,"n":83,"o":100.6205,"t":"2026-10-22T11:05:00Z","v":9359,"vw":100.624016},{"c":100.6215,"h":100.63,"l":100.62,"n":92,"o":100.6226,"t":"2026-10-22T11:10:00Z","v":5662,"vw":100.623204},{"c":100.6279,"h":100.6285,"l":100.62,"n":128,"o":100.6215,"t":"2026-10-22T11:15:00Z","v":8052,"vw":100.624416},{"c":100.6215,"h":100.63,"l":100.62,"n":119,"o":100.62,"t":"2026-10-22T11:20:00Z","v":16860,"vw":100.628669},{"c":100.6227,"h":100.63,"l":100.62,"n":89,"o":100.6215,"t":"2026-10-22T11:25:00Z","v":7000,"vw":100.62461},{"c":100.6285,"h":100.63,"l":100.62,"n":98,"o":100.6226,"t":"2026-10-22T11:30:00Z","v":52607,"vw":100.629354},{"c":100.6298,"h":100.63,"l":100.62,"n":68,"o":100.62,"t":"2026-10-22T11:35:00Z","v":18569,"vw":100.629084},{"c":100.6215,"h":100.63,"l":100.62,"n":51,"o":100.63,"t":"2026-10-22T11:40:00Z","v":3273,"vw":100.628013},{"c":100.6202,"h":100.63,"l":100.62,"n":55,"o":100.6285,"t":"2026-10-22T11:45:00Z","v":7971,"vw":100.621736},{"c":100.625,"h":100.63,"l":100.62,"n":67,"o":100.6215,"t":"2026-10-22T11:50:00Z","v":11558,"vw":100.626275},{"c":100.6215,"h":100.63,"l":100.62,"n":85,"o":100.62,"t":"2026-10-22T11:55:00Z","v":5009,"vw":100.626427},{"c":100.63,"h":100.63,"l":100.62,"n":101,"o":100.6215,"t":"2026-10-22T12:00:00Z","v":9372,"vw":100.624256},{"c":100.63,"h":100.63,"l":100.62,"n":122,"o":100.6285,"t":"2026-10-22T12:05:00Z","v":5294,"vw":100.626393},{"c":100.62,"h":100.63,"l":100.62,"n":97,"o":100.62,"t":"2026-10-22T12:10:00Z","v":3658,"vw":100.623152},{"c":100.6201,"h":100.63,"l":100.62,"n":62,"o":100.6235,"t":"2026-10-22T12:15:00Z","v":2976,"vw":100.626959},{"c":100.63,"h":100.63,"l":100.62,"n":52,"o":100.6215,"t":"2026-10-22T12:20:00Z","v":1360,"vw":100.624073},{"c":100.6285,"h":100.63,"l":100.62,"n":76,"o":100.6245,"t":"2026-10-22T12:25:00Z","v":4912,"vw":100.624815},{"c":100.62,"h":100.63,"l":100.62,"n":57,"o":100.62,"t":"2026-10-22T12:30:00Z","v":5894,"vw":100.625756},{"c":100.625,"h":100.63,"l":100.62,"n":108,"o":100.6235,"t":"2026-10-22T12:35:00Z","v":8574,"vw":100.625833},{"c":100.6285,"h":100.63,"l":100.62,"n":81,"o":100.6235,"t":"2026-10-22T12:40:00Z","v":10162,"vw":100.628852},{"c":100.6285,"h":100.63,"l":100.6202,"n":108,"o":100.6285,"t":"2026-10-22T12:45:00Z","v":7677,"vw":100.626545},{"c":100.625,"h":100.63,"l":100.62,"n":60,"o":100.6215,"t":"2026-10-22T12:50:00Z","v":7587,"vw":100.625423},{"c":100.63,"h":100.63,"l":100.62,"n":91,"o":100.62,"t":"2026-10-22T12:55:00Z","v":76025,"vw":100.629796},{"c":100.6202,"h":100.63,"l":100.6202,"n":87,"o":100.6245,"t":"2026-10-22T13:00:00Z","v":5790,"vw":100.625023},{"c":100.6245,"h":100.63,"l":100.62,"n":101,"o":100.62,"t":"2026-10-22T13:05:00Z","v":11249,"vw":100.624544},{"c":100.6235,"h":100.63,"l":100.62,"n":97,"o":100.6235,"t":"2026-10-22T13:10:00Z","v":5846,"vw":100.625269},{"c":100.6201,"h":100.6299,"l":100.62,"n":112,"o":100.6246,"t":"2026-10-22T13:15:00Z","v":10758,"vw":100.623293},{"c":100.6235,"h":100.63,"l":100.62,"n":98,"o":100.6235,"t":"2026-10-22T13:20:00Z","v":5381,"vw":100.624334},{"c":100.625,"h":100.63,"l":100.62,"n":160,"o":100.6299,"t":"2026-10-22T13:25:00Z","v":55245,"vw":100.624652},{"c":100.63,"h":100.63,"l":100.62,"n":4453,"o":100.62,"t":"2026-10-22T13:30:00Z","v":1020775,"vw":100.624929},{"c":100.62,"h":100.63,"l":100.62,"n":2260,"o":100.63,"t":"2026-10-22T13:35:00Z","v":445939,"vw":100.626736},{"c":100.6286,"h":100.63,"l":100.62,"n":2267,"o":100.63,"t":"2026-10-22T13:40:00Z","v":289326,"vw":100.627694},{"c":100.625,"h":100.63,"l":100.62,"n":2053,"o":100.629,"t":"2026-10-22T13:45:00Z","v":341997,"vw":100.627651},{"c":100.625,"h":100.63,"l":100.62,"n":1799,"o":100.63,"t":"2026-10-22T13:50:00Z","v":328373,"vw":100.625854},{"c":100.625,"h":100.63,"l":100.62,"n":1625,"o":100.63,"t":"2026-10-22T13:55:00Z","v":571006,"vw":100.62886},{"c":100.63,"h":100.63,"l":100.62,"n":1808,"o":100.63,"t":"2026-10-22T14:00:00Z","v":467770,"vw":100.627669},{"c":100.625,"h":100.63,"l":100.62,"n":1938,"o":100.625,"t":"2026-10-22T14:05:00Z","v":452551,"vw":100.628047},{"c":100.63,"h":100.63,"l":100.62,"n":1513,"o":100.6243,"t":"2026-10-22T14:10:00Z","v":410918,"vw":100.626077},{"c":100.6243,"h":100.63,"l":100.62,"n":1729,"o":100.625,"t":"2026-10-22T14:15:00Z","v":283712,"vw":100.627382},{"c":100.625,"h":100.63,"l":100.62,"n":1425,"o":100.63,"t":"2026-10-22T14:20:00Z","v":240648,"vw":100.627534},{"c":100.625,"h":100.63,"l":100.62,"n":1669,"o":100.6231,"t":"2026-10-22T14:25:00Z","v":302234,"vw":100.628109},{"c":100.625,"h":100.63,"l":100.62,"n":1858,"o":100.625,"t":"2026-10-22T14:30:00Z","v":219931,"vw":100.626108},{"c":100.6243,"h":100.63,"l":100.62,"n":2067,"o":100.6287,"t":"2026-10-22T14:35:00Z","v":361264,"vw":100.626056},{"c":100.62,"h":100.63,"l":100.62,"n":1911,"o":100.6246,"t":"2026-10-22T14:40:00Z","v":288075,"vw":100.625738},{"c":100.625,"h":100.63,"l":100.62,"n":1884,"o":100.625,"t":"2026-10-22T14:45:00Z","v":304379,"vw":100.626849},{"c":100.6287,"h":100.63,"l":100.62,"n":1762,"o":100.625,"t":"2026-10-22T14:50:00Z","v":281986,"vw":100.626296},{"c":100.625,"h":100.63,"l":100.62,"n":1791,"o":100.63,"t":"2026-10-22T14:55:00Z","v":304966,"vw":100.626529},{"c":100.62,"h":100.63,"l":100.62,"n":1901,"o":100.625,"t":"2026-10-22T15:00:00Z","v":539494,"vw":100.627739},{"c":100.62,"h":100.63,"l":100.62,"n":1780,"o":100.63,"t":"2026-10-22T15:05:00Z","v":341611,"vw":100.62692},{"c":100.625,"h":100.63,"l":100.62,"n":1835,"o":100.63,"t":"2026-10-22T15:10:00Z","v":334751,"vw":100.626128},{"c":100.625,"h":100.63,"l":100.62,"n":1681,"o":100.625,"t":"2026-10-22T15:15:00Z","v":275151,"vw":100.626898},{"c":100.6288,"h":100.63,"l":100.62,"n":1599,"o":100.6224,"t":"2026-10-22T15:20:00Z","v":310032,"vw":100.62589},{"c":100.629,"h":100.63,"l":100.62,"n":1417,"o":100.625,"t":"2026-10-22T15:25:00Z","v":235847,"vw":100.627431},{"c":100.62,"h":100.63,"l":100.62,"n":1408,"o":100.625,"t":"2026-10-22T15:30:00Z","v":176107,"vw":100.626481},{"c":100.625,"h":100.63,"l":100.62,"n":1407,"o":100.625,"t":"2026-10-22T15:35:00Z","v":266069,"vw":100.627523},{"c":100.63,"h":100.63,"l":100.62,"n":1381,"o":100.625,"t":"2026-10-22T15:40:00Z","v":350267,"vw":100.62511},{"c":100.625,"h":100.63,"l":100.62,"n":1495,"o":100.6299,"t":"2026-10-22T15:45:00Z","v":201498,"vw":100.627012},{"c":100.63,"h":100.63,"l":100.62,"n":1395,"o":100.63,"t":"2026-10-22T15:50:00Z","v":268354,"vw":100.626363},{"c":100.6212,"h":100.63,"l":100.62,"n":1317,"o":100.6288,"t":"2026-10-22T15:55:00Z","v":242926,"vw":100.626014},{"c":100.63,"h":100.63,"l":100.62,"n":1241,"o":100.625,"t":"2026-10-22T16:00:00Z","v":344131,"vw":100.628111},{"c":100.62,"h":100.63,"l":100.62,"n":1201,"o":100.63,"t":"2026-10-22T16:05:00Z","v":163400,"vw":100.626794},{"c":100.625,"h":100.63,"l":100.62,"n":1120,"o":100.628,"t":"2026-10-22T16:10:00Z","v":160883,"vw":100.625836},{"c":100.63,"h":100.63,"l":100.62,"n":1046,"o":100.625,"t":"2026-10-22T16:15:00Z","v":153840,"vw":100.627207},{"c":100.63,"h":100.63,"l":100.62,"n":973,"o":100.6288,"t":"2026-10-22T16:20:00Z","v":160354,"vw":100.627099},{"c":100.63,"h":100.63,"l":100.62,"n":874,"o":100.62,"t":"2026-10-22T16:25:00Z","v":183877,"vw":100.62534},{"c":100.6246,"h":100.63,"l":100.62,"n":856,"o":100.6298,"t":"2026-10-22T16:30:00Z","v":129879,"vw":100.626881},{"c":100.63,"h":100.63,"l":100.62,"n":862,"o":100.63,"t":"2026-10-22T16:35:00Z","v":136944,"vw":100.626867},{"c":100.625,"h":100.63,"l":100.62,"n":936,"o":100.62,"t":"2026-10-22T16:40:00Z","v":140173,"vw":100.625502},{"c":100.62,"h":100.63,"l":100.62,"n":1220,"o":100.6243,"t":"2026-10-22T16:45:00Z","v":202378,"vw":100.62685},{"c":100.625,"h":100.63,"l":100.62,"n":1188,"o":100.62,"t":"2026-10-22T16:50:00Z","v":189481,"vw":100.626881},{"c":100.625,"h":100.63,"l":100.62,"n":1072,"o":100.625,"t":"2026-10-22T16:55:00Z","v":361845,"vw":100.627992},{"c":100.63,"h":100.63,"l":100.62,"n":874,"o":100.6215,"t":"2026-10-22T17:00:00Z","v":168856,"vw":100.625524},{"c":100.625,"h":100.63,"l":100.62,"n":904,"o":100.625,"t":"2026-10-22T17:05:00Z","v":190743,"vw":100.628124},{"c":100.63,"h":100.63,"l":100.62,"n":943,"o":100.6297,"t":"2026-10-22T17:10:00Z","v":362255,"vw":100.627769},{"c":100.62,"h":100.63,"l":100.62,"n":970,"o":100.63,"t":"2026-10-22T17:15:00Z","v":261778,"vw":100.627858},{"c":100.6299,"h":100.63,"l":100.62,"n":1160,"o":100.6299,"t":"2026-10-22T17:20:00Z","v":509973,"vw":100.628479},{"c":100.625,"h":100.63,"l":100.62,"n":1302,"o":100.62,"t":"2026-10-22T17:25:00Z","v":775043,"vw":100.628787},{"c":100.625,"h":100.63,"l":100.62,"n":756,"o":100.6297,"t":"2026-10-22T17:30:00Z","v":106806,"vw":100.627746},{"c":100.6243,"h":100.63,"l":100.62,"n":776,"o":100.63,"t":"2026-10-22T17:35:00Z","v":138559,"vw":100.627856},{"c":100.625,"h":100.63,"l":100.62,"n":828,"o":100.625,"t":"2026-10-22T17:40:00Z","v":143320,"vw":100.626382},{"c":100.63,"h":100.63,"l":100.62,"n":1328,"o":100.625,"t":"2026-10-22T17:45:00Z","v":240045,"vw":100.627257},{"c":100.6246,"h":100.63,"l":100.62,"n":729,"o":100.63,"t":"2026-10-22T17:50:00Z","v":153617,"vw":100.627263},{"c":100.625,"h":100.63,"l":100.62,"n":868,"o":100.63,"t":"2026-10-22T17:55:00Z","v":154755,"vw":100.626536},{"c":100.62,"h":100.63,"l":100.62,"n":1240,"o":100.63,"t":"2026-10-22T18:00:00Z","v":283950,"vw":100.627922},{"c":100.62,"h":100.63,"l":100.62,"n":1924,"o":100.6243,"t":"2026-10-22T18:05:00Z","v":367760,"vw":100.626481},{"c":100.63,"h":100.63,"l":100.62,"n":984,"o":100.63,"t":"2026-10-22T18:10:00Z","v":177932,"vw":100.62735},{"c":100.6292,"h":100.63,"l":100.62,"n":1017,"o":100.63,"t":"2026-10-22T18:15:00Z","v":376886,"vw":100.628256},{"c":100.625,"h":100.63,"l":100.62,"n":914,"o":100.62,"t":"2026-10-22T18:20:00Z","v":199845,"vw":100.626128},{"c":100.63,"h":100.63,"l":100.62,"n":897,"o":100.62,"t":"2026-10-22T18:25:00Z","v":286822,"vw":100.62792},{"c":100.63,"h":100.63,"l":100.62,"n":987,"o":100.62,"t":"2026-10-22T18:30:00Z","v":318706,"vw":100.62724},{"c":100.63,"h":100.63,"l":100.62,"n":980,"o":100.6201,"t":"2026-10-22T18:35:00Z","v":188409,"vw":100.626021},{"c":100.625,"h":100.63,"l":100.62,"n":867,"o":100.6242,"t":"2026-10-22T18:40:00Z","v":229419,"vw":100.628071},{"c":100.63,"h":100.63,"l":100.62,"n":908,"o":100.62,"t":"2026-10-22T18:45:00Z","v":304089,"vw":100.627681},{"c":100.625,"h":100.63,"l":100.62,"n":970,"o":100.63,"t":"2026-10-22T18:50:00Z","v":328915,"vw":100.625597},{"c":100.6291,"h":100.63,"l":100.62,"n":937,"o":100.63,"t":"2026-10-22T18:55:00Z","v":177775,"vw":100.626786},{"c":100.62,"h":100.63,"l":100.62,"n":1023,"o":100.6224,"t":"2026-10-22T19:00:00Z","v":448027,"vw":100.627871},{"c":100.63,"h":100.63,"l":100.62,"n":1055,"o":100.63,"t":"2026-10-22T19:05:00Z","v":240557,"vw":100.627338},{"c":100.625,"h":100.63,"l":100.62,"n":1017,"o":100.6242,"t":"2026-10-22T19:10:00Z","v":306975,"vw":100.628077},{"c":100.63,"h":100.63,"l":100.62,"n":955,"o":100.63,"t":"2026-10-22T19:15:00Z","v":193773,"vw":100.627553},{"c":100.625,"h":100.63,"l":100.62,"n":874,"o":100.63,"t":"2026-10-22T19:20:00Z","v":156130,"vw":100.626218},{"c":100.6224,"h":100.63,"l":100.62,"n":985,"o":100.6201,"t":"2026-10-22T19:25:00Z","v":158636,"vw":100.626485},{"c":100.625,"h":100.63,"l":100.62,"n":973,"o":100.625,"t":"2026-10-22T19:30:00Z","v":179703,"vw":100.624973},{"c":100.62,"h":100.63,"l":100.62,"n":1458,"o":100.625,"t":"2026-10-22T19:35:00Z","v":321897,"vw":100.626323},{"c":100.63,"h":100.63,"l":100.62,"n":1435,"o":100.625,"t":"2026-10-22T19:40:00Z","v":445283,"vw":100.62762},{"c":100.63,"h":100.63,"l":100.62,"n":1582,"o":100.6299,"t":"2026-10-22T19:45:00Z","v":472328,"vw":100.627614},{"c":100.625,"h":100.63,"l":100.62,"n":1903,"o":100.6299,"t":"2026-10-22T19:50:00Z","v":451740,"vw":100.626469},{"c":100.6224,"h":100.63,"l":100.62,"n":2273,"o":100.63,"t":"2026-10-22T19:55:00Z","v":1053340,"vw":100.626018},{"c":100.6215,"h":100.63,"l":100.62,"n":323,"o":100.62,"t":"2026-10-22T20:00:00Z","v":187370,"vw":100.622008},{"c":100.6215,"h":100.63,"l":100.62,"n":241,"o":100.6266,"t":"2026-10-22T20:05:00Z","v":36054,"vw":100.625607},{"c":100.63,"h":100.63,"l":100.62,"n":228,"o":100.63,"t":"2026-10-22T20:10:00Z","v":54811,"vw":100.628938},{"c":100.625,"h":100.63,"l":100.62,"n":206,"o":100.63,"t":"2026-10-22T20:15:00Z","v":32489,"vw":100.628488},{"c":100.6201,"h":100.63,"l":100.62,"n":167,"o":100.62,"t":"2026-10-22T20:20:00Z","v":36338,"vw":100.626622},{"c":100.63,"h":100.63,"l":100.62,"n":164,"o":100.6266,"t":"2026-10-22T20:25:00Z","v":14051,"vw":100.626392},{"c":100.6285,"h":100.63,"l":100.62,"n":148,"o":100.6215,"t":"2026-10-22T20:30:00Z","v":12450,"vw":100.625492},{"c":100.62,"h":100.63,"l":100.62,"n":148,"o":100.6238,"t":"2026-10-22T20:35:00Z","v":25672,"vw":100.625472},{"c":100.6299,"h":100.63,"l":100.62,"n":188,"o":100.625,"t":"2026-10-22T20:40:00Z","v":27050,"vw":100.62725},{"c":100.6237,"h":100.63,"l":100.62,"n":148,"o":100.63,"t":"2026-10-22T20:45:00Z","v":76946,"vw":100.625555},{"c":100.63,"h":100.63,"l":100.62,"n":348,"o":100.62,"t":"2026-10-22T20:50:00Z","v":73843,"vw":100.629912},{"c":100.63,"h":100.63,"l":100.63,"n":131,"o":100.63,"t":"2026-10-22T20:55:00Z","v":18500,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":107,"o":100.63,"t":"2026-10-22T21:00:00Z","v":7319,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":74,"o":100.63,"t":"2026-10-22T21:05:00Z","v":4207,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":76,"o":100.63,"t":"2026-10-22T21:10:00Z","v":5107,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":91,"o":100.63,"t":"2026-10-22T21:15:00Z","v":5982,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":78,"o":100.63,"t":"2026-10-22T21:20:00Z","v":6217,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":107,"o":100.63,"t":"2026-10-22T21:25:00Z","v":20999,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":121,"o":100.63,"t":"2026-10-22T21:30:00Z","v":4616,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":101,"o":100.63,"t":"2026-10-22T21:35:00Z","v":7774,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":114,"o":100.63,"t":"2026-10-22T21:40:00Z","v":9777,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":94,"o":100.63,"t":"2026-10-22T21:45:00Z","v":8482,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":95,"o":100.63,"t":"2026-10-22T21:50:00Z","v":9998,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":90,"o":100.63,"t":"2026-10-22T21:55:00Z","v":8339,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":102,"o":100.63,"t":"2026-10-22T22:00:00Z","v":13224,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":132,"o":100.63,"t":"2026-10-22T22:05:00Z","v":6611,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":131,"o":100.63,"t":"2026-10-22T22:10:00Z","v":8095,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":110,"o":100.63,"t":"2026-10-22T22:15:00Z","v":11901,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":97,"o":100.63,"t":"2026-10-22T22:20:00Z","v":9489,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":80,"o":100.63,"t":"2026-10-22T22:25:00Z","v":13571,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":108,"o":100.63,"t":"2026-10-22T22:30:00Z","v":6382,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":113,"o":100.63,"t":"2026-10-22T22:35:00Z","v":2649,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":127,"o":100.63,"t":"2026-10-22T22:40:00Z","v":3757,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":183,"o":100.63,"t":"2026-10-22T22:45:00Z","v":7961,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":123,"o":100.63,"t":"2026-10-22T22:50:00Z","v":8981,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":113,"o":100.63,"t":"2026-10-22T22:55:00Z","v":9132,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":120,"o":100.63,"t":"2026-10-22T23:00:00Z","v":10159,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":69,"o":100.63,"t":"2026-10-22T23:05:00Z","v":6937,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":62,"o":100.63,"t":"2026-10-22T23:10:00Z","v":7277,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":72,"o":100.63,"t":"2026-10-22T23:15:00Z","v":3820,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":113,"o":100.63,"t":"2026-10-22T23:20:00Z","v":24297,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":82,"o":100.63,"t":"2026-10-22T23:25:00Z","v":11540,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":93,"o":100.63,"t":"2026-10-22T23:30:00Z","v":13498,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":71,"o":100.63,"t":"2026-10-22T23:35:00Z","v":7557,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":72,"o":100.63,"t":"2026-10-22T23:40:00Z","v":13623,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":125,"o":100.63,"t":"2026-10-22T23:45:00Z","v":18099,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":63,"o":100.63,"t":"2026-10-22T23:50:00Z","v":23930,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":84,"o":100.63,"t":"2026-10-22T23:55:00Z","v":26146,"vw":100.63},{"c":100.65,"h":100.68,"l":100.65,"n":1235,"o":100.65,"t":"2026-10-23T08:00:00Z","v":206934,"vw":100.652558},{"c":100.66,"h":100.66,"l":100.65,"n":96,"o":100.65,"t":"2026-10-23T08:05:00Z","v":19052,"vw":100.650929},{"c":100.66,"h":100.66,"l":100.65,"n":25,"o":100.65,"t":"2026-10-23T08:10:00Z","v":3817,"vw":100.654114},{"c":100.66,"h":100.66,"l":100.65,"n":35,"o":100.655,"t":"2026-10-23T08:15:00Z","v":2173,"vw":100.654631},{"c":100.65,"h":100.66,"l":100.65,"n":29,"o":100.66,"t":"2026-10-23T08:20:00Z","v":1406,"vw":100.658343},{"c":100.6501,"h":100.66,"l":100.65,"n":27,"o":100.6515,"t":"2026-10-23T08:25:00Z","v":13282,"vw":100.654154},{"c":100.66,"h":100.66,"l":100.65,"n":11,"o":100.65,"t":"2026-10-23T08:30:00Z","v":1435,"vw":100.657923},{"c":100.65,"h":100.65,"l":100.65,"n":6,"o":100.65,"t":"2026-10-23T08:35:00Z","v":363,"vw":100.65},{"c":100.65,"h":100.66,"l":100.65,"n":22,"o":100.66,"t":"2026-10-23T08:40:00Z","v":2149,"vw":100.652511},{"c":100.6585,"h":100.66,"l":100.65,"n":15,"o":100.65,"t":"2026-10-23T08:45:00Z","v":1688,"vw":100.657406},{"c":100.65,"h":100.66,"l":100.65,"n":74,"o":100.6525,"t":"2026-10-23T08:50:00Z","v":5605,"vw":100.658283},{"c":100.65,"h":100.65,"l":100.65,"n":6,"o":100.65,"t":"2026-10-23T08:55:00Z","v":353,"vw":100.65},{"c":100.655,"h":100.66,"l":100.655,"n":9,"o":100.66,"t":"2026-10-23T09:00:00Z","v":480,"vw":100.657193},{"c":100.66,"h":100.66,"l":100.66,"n":9,"o":100.66,"t":"2026-10-23T09:05:00Z","v":345,"vw":100.66},{"c":100.6527,"h":100.66,"l":100.6515,"n":10,"o":100.66,"t":"2026-10-23T09:10:00Z","v":909,"vw":100.657668},{"c":100.66,"h":100.66,"l":100.65,"n":15,"o":100.65,"t":"2026-10-23T09:15:00Z","v":1617,"vw":100.658031},{"c":100.655,"h":100.66,"l":100.6515,"n":27,"o":100.6526,"t":"2026-10-23T09:25:00Z","v":1876,"vw":100.653842},{"c":100.6585,"h":100.66,"l":100.6585,"n":16,"o":100.66,"t":"2026-10-23T09:30:00Z","v":968,"vw":100.659065},{"c":100.6515,"h":100.6585,"l":100.6515,"n":16,"o":100.655,"t":"2026-10-23T09:35:00Z","v":934,"vw":100.654445},{"c":100.655,"h":100.655,"l":100.655,"n":7,"o":100.655,"t":"2026-10-23T09:40:00Z","v":211,"vw":100.655},{"c":100.66,"h":100.66,"l":100.655,"n":21,"o":100.655,"t":"2026-10-23T09:45:00Z","v":1260,"vw":100.658429},{"c":100.655,"h":100.66,"l":100.6515,"n":35,"o":100.6515,"t":"2026-10-23T09:50:00Z","v":5361,"vw":100.653089},{"c":100.655,"h":100.66,"l":100.655,"n":20,"o":100.655,"t":"2026-10-23T09:55:00Z","v":1173,"vw":100.655738},{"c":100.66,"h":100.66,"l":100.6525,"n":32,"o":100.6525,"t":"2026-10-23T10:00:00Z","v":2872,"vw":100.656643},{"c":100.6527,"h":100.66,"l":100.6515,"n":17,"o":100.6515,"t":"2026-10-23T10:05:00Z","v":2660,"vw":100.653085},{"c":100.65,"h":100.655,"l":100.65,"n":10,"o":100.6527,"t":"2026-10-23T10:10:00Z","v":1238,"vw":100.65397},{"c":100.65,"h":100.66,"l":100.65,"n":29,"o":100.655,"t":"2026-10-23T10:15:00Z","v":3656,"vw":100.653012},{"c":100.66,"h":100.66,"l":100.655,"n":16,"o":100.655,"t":"2026-10-23T10:20:00Z","v":538,"vw":100.656591},{"c":100.65,"h":100.66,"l":100.65,"n":6,"o":100.66,"t":"2026-10-23T10:25:00Z","v":425,"vw":100.655061},{"c":100.66,"h":100.66,"l":100.66,"n":8,"o":100.66,"t":"2026-10-23T10:30:00Z","v":878,"vw":100.66},{"c":100.66,"h":100.66,"l":100.65,"n":28,"o":100.65,"t":"2026-10-23T10:35:00Z","v":2688,"vw":100.65728},{"c":100.6526,"h":100.6526,"l":100.6526,"n":6,"o":100.6526,"t":"2026-10-23T10:40:00Z","v":733,"vw":100.6526},{"c":100.655,"h":100.66,"l":100.6522,"n":42,"o":100.66,"t":"2026-10-23T10:45:00Z","v":10652,"vw":100.658824},{"c":100.66,"h":100.66,"l":100.6502,"n":40,"o":100.655,"t":"2026-10-23T10:50:00Z","v":5884,"vw":100.6573},{"c":100.6585,"h":100.66,"l":100.65,"n":102,"o":100.655,"t":"2026-10-23T11:00:00Z","v":6070,"vw":100.652426},{"c":100.65,"h":100.66,"l":100.65,"n":49,"o":100.66,"t":"2026-10-23T11:05:00Z","v":131352,"vw":100.659614},{"c":100.6515,"h":100.66,"l":100.6515,"n":45,"o":100.6585,"t":"2026-10-23T11:10:00Z","v":3446,"vw":100.655963},{"c":100.65,"h":100.66,"l":100.65,"n":27,"o":100.6574,"t":"2026-10-23T11:15:00Z","v":1450,"vw":100.657112},{"c":100.6515,"h":100.66,"l":100.65,"n":51,"o":100.65,"t":"2026-10-23T11:20:00Z","v":5881,"vw":100.657767},{"c":100.655,"h":100.66,"l":100.6515,"n":25,"o":100.66,"t":"2026-10-23T11:25:00Z","v":2598,"vw":100.654627},{"c":100.6535,"h":100.66,"l":100.65,"n":57,"o":100.655,"t":"2026-10-23T11:30:00Z","v":7940,"vw":100.655112},{"c":100.655,"h":100.66,"l":100.65,"n":67,"o":100.655,"t":"2026-10-23T11:35:00Z","v":6267,"vw":100.655372},{"c":100.65,"h":100.66,"l":100.65,"n":69,"o":100.66,"t":"2026-10-23T11:40:00Z","v":4214,"vw":100.654087},{"c":100.66,"h":100.66,"l":100.65,"n":63,"o":100.6535,"t":"2026-10-23T11:45:00Z","v":5478,"vw":100.65504},{"c":100.66,"h":100.66,"l":100.65,"n":59,"o":100.65,"t":"2026-10-23T11:50:00Z","v":2871,"vw":100.657437},{"c":100.6585,"h":100.66,"l":100.65,"n":57,"o":100.66,"t":"2026-10-23T11:55:00Z","v":7483,"vw":100.655702},{"c":100.65,"h":100.66,"l":100.65,"n":47,"o":100.66,"t":"2026-10-23T12:00:00Z","v":3943,"vw":100.657669},{"c":100.65,"h":100.66,"l":100.65,"n":92,"o":100.66,"t":"2026-10-23T12:05:00Z","v":9394,"vw":100.658833},{"c":100.6535,"h":100.655,"l":100.65,"n":66,"o":100.6505,"t":"2026-10-23T12:10:00Z","v":4596,"vw":100.652894},{"c":100.6535,"h":100.66,"l":100.65,"n":62,"o":100.65,"t":"2026-10-23T12:15:00Z","v":6609,"vw":100.653902},{"c":100.655,"h":100.66,"l":100.65,"n":52,"o":100.6505,"t":"2026-10-23T12:20:00Z","v":5326,"vw":100.651563},{"c":100.6515,"h":100.655,"l":100.65,"n":53,"o":100.6505,"t":"2026-10-23T12:25:00Z","v":3353,"vw":100.652953},{"c":100.6575,"h":100.66,"l":100.65,"n":98,"o":100.66,"t":"2026-10-23T12:30:00Z","v":14421,"vw":100.658409},{"c":100.66,"h":100.66,"l":100.65,"n":66,"o":100.66,"t":"2026-10-23T12:35:00Z","v":13292,"vw":100.655229},{"c":100.65,"h":100.66,"l":100.65,"n":79,"o":100.66,"t":"2026-10-23T12:40:00Z","v":14454,"vw":100.655635},{"c":100.65,"h":100.66,"l":100.65,"n":139,"o":100.66,"t":"2026-10-23T12:45:00Z","v":19442,"vw":100.659374},{"c":100.6535,"h":100.66,"l":100.65,"n":81,"o":100.65,"t":"2026-10-23T12:50:00Z","v":25202,"vw":100.657046},{"c":100.6535,"h":100.66,"l":100.65,"n":88,"o":100.6515,"t":"2026-10-23T12:55:00Z","v":4983,"vw":100.65363},{"c":100.655,"h":100.66,"l":100.65,"n":101,"o":100.655,"t":"2026-10-23T13:00:00Z","v":6989,"vw":100.656003},{"c":100.65,"h":100.66,"l":100.65,"n":70,"o":100.6515,"t":"2026-10-23T13:05:00Z","v":4896,"vw":100.654054},{"c":100.6535,"h":100.66,"l":100.65,"n":77,"o":100.6535,"t":"2026-10-23T13:10:00Z","v":5463,"vw":100.653349},{"c":100.655,"h":100.66,"l":100.65,"n":90,"o":100.66,"t":"2026-10-23T13:15:00Z","v":5682,"vw":100.654549},{"c":100.655,"h":100.66,"l":100.65,"n":122,"o":100.655,"t":"2026-10-23T13:20:00Z","v":20804,"vw":100.65654},{"c":100.66,"h":100.66,"l":100.65,"n":330,"o":100.655,"t":"2026-10-23T13:25:00Z","v":108720,"vw":100.659807},{"c":100.6565,"h":100.66,"l":100.65,"n":4018,"o":100.66,"t":"2026-10-23T13:30:00Z","v":1017762,"vw":100.654887},{"c":100.66,"h":100.66,"l":100.65,"n":2409,"o":100.655,"t":"2026-10-23T13:35:00Z","v":292182,"vw":100.656189},{"c":100.66,"h":100.66,"l":100.65,"n":2498,"o":100.655,"t":"2026-10-23T13:40:00Z","v":372385,"vw":100.655628},{"c":100.655,"h":100.66,"l":100.65,"n":2079,"o":100.655,"t":"2026-10-23T13:45:00Z","v":257834,"vw":100.656526},{"c":100.6542,"h":100.66,"l":100.65,"n":2201,"o":100.659,"t":"2026-10-23T13:50:00Z","v":308558,"vw":100.656547},{"c":100.655,"h":100.66,"l":100.65,"n":1763,"o":100.655,"t":"2026-10-23T13:55:00Z","v":351372,"vw":100.654028},{"c":100.65,"h":100.66,"l":100.65,"n":1728,"o":100.655,"t":"2026-10-23T14:00:00Z","v":242448,"vw":100.656386},{"c":100.6599,"h":100.66,"l":100.65,"n":1423,"o":100.6501,"t":"2026-10-23T14:05:00Z","v":191746,"vw":100.656587},{"c":100.6591,"h":100.66,"l":100.65,"n":1424,"o":100.655,"t":"2026-10-23T14:10:00Z","v":236245,"vw":100.65506},{"c":100.66,"h":100.66,"l":100.65,"n":1539,"o":100.655,"t":"2026-10-23T14:15:00Z","v":218582,"vw":100.655723},{"c":100.65,"h":100.66,"l":100.65,"n":1816,"o":100.66,"t":"2026-10-23T14:20:00Z","v":356026,"vw":100.657173},{"c":100.655,"h":100.66,"l":100.65,"n":1744,"o":100.65,"t":"2026-10-23T14:25:00Z","v":273113,"vw":100.656135},{"c":100.655,"h":100.66,"l":100.65,"n":1543,"o":100.66,"t":"2026-10-23T14:30:00Z","v":242750,"vw":100.655643},{"c":100.6541,"h":100.66,"l":100.65,"n":1172,"o":100.66,"t":"2026-10-23T14:35:00Z","v":323905,"vw":100.657621},{"c":100.655,"h":100.66,"l":100.65,"n":1251,"o":100.6541,"t":"2026-10-23T14:40:00Z","v":255027,"vw":100.657186},{"c":100.66,"h":100.66,"l":100.65,"n":1110,"o":100.655,"t":"2026-10-23T14:45:00Z","v":201723,"vw":100.656036},{"c":100.655,"h":100.66,"l":100.65,"n":1183,"o":100.655,"t":"2026-10-23T14:50:00Z","v":228576,"vw":100.654743},{"c":100.655,"h":100.66,"l":100.65,"n":913,"o":100.6599,"t":"2026-10-23T14:55:00Z","v":155009,"vw":100.655896},{"c":100.6541,"h":100.66,"l":100.65,"n":976,"o":100.6545,"t":"2026-10-23T15:00:00Z","v":228324,"vw":100.65692},{"c":100.6591,"h":100.66,"l":100.65,"n":975,"o":100.65,"t":"2026-10-23T15:05:00Z","v":161039,"vw":100.655443},{"c":100.655,"h":100.66,"l":100.65,"n":831,"o":100.655,"t":"2026-10-23T15:10:00Z","v":109420,"vw":100.656033},{"c":100.6541,"h":100.66,"l":100.65,"n":872,"o":100.6588,"t":"2026-10-23T15:15:00Z","v":192331,"vw":100.654553},{"c":100.6599,"h":100.66,"l":100.65,"n":809,"o":100.655,"t":"2026-10-23T15:20:00Z","v":175912,"vw":100.656252},{"c":100.6591,"h":100.66,"l":100.65,"n":811,"o":100.655,"t":"2026-10-23T15:25:00Z","v":308026,"vw":100.655567},{"c":100.655,"h":100.66,"l":100.65,"n":955,"o":100.66,"t":"2026-10-23T15:30:00Z","v":244991,"vw":100.65702},{"c":100.655,"h":100.66,"l":100.65,"n":743,"o":100.6599,"t":"2026-10-23T15:35:00Z","v":143942,"vw":100.656601},{"c":100.655,"h":100.66,"l":100.65,"n":805,"o":100.6541,"t":"2026-10-23T15:40:00Z","v":105170,"vw":100.656769},{"c":100.65,"h":100.66,"l":100.65,"n":678,"o":100.6593,"t":"2026-10-23T15:45:00Z","v":112232,"vw":100.658217},{"c":100.66,"h":100.66,"l":100.65,"n":699,"o":100.655,"t":"2026-10-23T15:50:00Z","v":143336,"vw":100.655705},{"c":100.655,"h":100.66,"l":100.65,"n":816,"o":100.655,"t":"2026-10-23T15:55:00Z","v":141254,"vw":100.656266},{"c":100.655,"h":100.66,"l":100.65,"n":706,"o":100.655,"t":"2026-10-23T16:00:00Z","v":152698,"vw":100.656118},{"c":100.66,"h":100.66,"l":100.65,"n":786,"o":100.655,"t":"2026-10-23T16:05:00Z","v":108026,"vw":100.6568},{"c":100.6591,"h":100.66,"l":100.65,"n":1853,"o":100.66,"t":"2026-10-23T16:10:00Z","v":131456,"vw":100.657284},{"c":100.655,"h":100.66,"l":100.65,"n":1189,"o":100.6591,"t":"2026-10-23T16:15:00Z","v":509295,"vw":100.659128},{"c":100.66,"h":100.66,"l":100.65,"n":771,"o":100.6542,"t":"2026-10-23T16:20:00Z","v":100195,"vw":100.655338},{"c":100.65,"h":100.66,"l":100.65,"n":867,"o":100.655,"t":"2026-10-23T16:25:00Z","v":161070,"vw":100.656652},{"c":100.6531,"h":100.66,"l":100.65,"n":745,"o":100.655,"t":"2026-10-23T16:30:00Z","v":151194,"vw":100.656788},{"c":100.655,"h":100.66,"l":100.65,"n":812,"o":100.655,"t":"2026-10-23T16:35:00Z","v":116239,"vw":100.656189},{"c":100.655,"h":100.66,"l":100.65,"n":897,"o":100.66,"t":"2026-10-23T16:40:00Z","v":184999,"vw":100.65813},{"c":100.66,"h":100.66,"l":100.65,"n":620,"o":100.655,"t":"2026-10-23T16:45:00Z","v":102672,"vw":100.654976},{"c":100.65,"h":100.66,"l":100.65,"n":646,"o":100.655,"t":"2026-10-23T16:50:00Z","v":105748,"vw":100.657013},{"c":100.66,"h":100.66,"l":100.65,"n":598,"o":100.655,"t":"2026-10-23T16:55:00Z","v":428250,"vw":100.659189},{"c":100.6591,"h":100.66,"l":100.65,"n":761,"o":100.655,"t":"2026-10-23T17:00:00Z","v":172260,"vw":100.658557},{"c":100.6575,"h":100.66,"l":100.65,"n":732,"o":100.655,"t":"2026-10-23T17:05:00Z","v":122278,"vw":100.657263},{"c":100.655,"h":100.66,"l":100.65,"n":797,"o":100.66,"t":"2026-10-23T17:10:00Z","v":252084,"vw":100.655025},{"c":100.65,"h":100.66,"l":100.65,"n":652,"o":100.66,"t":"2026-10-23T17:15:00Z","v":386692,"vw":100.658171},{"c":100.6599,"h":100.66,"l":100.65,"n":618,"o":100.66,"t":"2026-10-23T17:20:00Z","v":118790,"vw":100.658326},{"c":100.655,"h":100.66,"l":100.65,"n":622,"o":100.66,"t":"2026-10-23T17:25:00Z","v":104493,"vw":100.656506},{"c":100.66,"h":100.66,"l":100.65,"n":640,"o":100.6501,"t":"2026-10-23T17:30:00Z","v":93207,"vw":100.656931},{"c":100.66,"h":100.66,"l":100.65,"n":628,"o":100.655,"t":"2026-10-23T17:35:00Z","v":135514,"vw":100.657402},{"c":100.66,"h":100.66,"l":100.65,"n":662,"o":100.655,"t":"2026-10-23T17:40:00Z","v":258880,"vw":100.657916},{"c":100.6523,"h":100.66,"l":100.65,"n":1508,"o":100.655,"t":"2026-10-23T17:45:00Z","v":83572,"vw":100.656599},{"c":100.65,"h":100.66,"l":100.65,"n":590,"o":100.6543,"t":"2026-10-23T17:50:00Z","v":319666,"vw":100.659217},{"c":100.655,"h":100.66,"l":100.65,"n":626,"o":100.6561,"t":"2026-10-23T17:55:00Z","v":205712,"vw":100.657756},{"c":100.66,"h":100.66,"l":100.65,"n":603,"o":100.65,"t":"2026-10-23T18:00:00Z","v":122038,"vw":100.655921},{"c":100.65,"h":100.66,"l":100.65,"n":526,"o":100.655,"t":"2026-10-23T18:05:00Z","v":85159,"vw":100.656696},{"c":100.6541,"h":100.66,"l":100.65,"n":506,"o":100.6501,"t":"2026-10-23T18:10:00Z","v":117169,"vw":100.657244},{"c":100.655,"h":100.66,"l":100.65,"n":625,"o":100.66,"t":"2026-10-23T18:15:00Z","v":118268,"vw":100.655803},{"c":100.6544,"h":100.66,"l":100.65,"n":602,"o":100.655,"t":"2026-10-23T18:20:00Z","v":153565,"vw":100.657376},{"c":100.65,"h":100.66,"l":100.65,"n":604,"o":100.655,"t":"2026-10-23T18:25:00Z","v":156973,"vw":100.657284},{"c":100.6599,"h":100.66,"l":100.65,"n":592,"o":100.6544,"t":"2026-10-23T18:30:00Z","v":152891,"vw":100.657431},{"c":100.66,"h":100.66,"l":100.65,"n":540,"o":100.655,"t":"2026-10-23T18:35:00Z","v":143678,"vw":100.657326},{"c":100.655,"h":100.66,"l":100.65,"n":733,"o":100.657,"t":"2026-10-23T18:40:00Z","v":212697,"vw":100.656879},{"c":100.66,"h":100.66,"l":100.65,"n":810,"o":100.655,"t":"2026-10-23T18:45:00Z","v":145193,"vw":100.658107},{"c":100.651,"h":100.66,"l":100.65,"n":592,"o":100.66,"t":"2026-10-23T18:50:00Z","v":189205,"vw":100.657501},{"c":100.66,"h":100.66,"l":100.65,"n":537,"o":100.66,"t":"2026-10-23T18:55:00Z","v":90336,"vw":100.657438},{"c":100.6592,"h":100.66,"l":100.65,"n":631,"o":100.6589,"t":"2026-10-23T19:00:00Z","v":114265,"vw":100.655744},{"c":100.6599,"h":100.66,"l":100.65,"n":725,"o":100.66,"t":"2026-10-23T19:05:00Z","v":237753,"vw":100.658221},{"c":100.655,"h":100.66,"l":100.65,"n":820,"o":100.655,"t":"2026-10-23T19:10:00Z","v":256411,"vw":100.658379},{"c":100.6599,"h":100.66,"l":100.65,"n":747,"o":100.655,"t":"2026-10-23T19:15:00Z","v":153902,"vw":100.65791},{"c":100.655,"h":100.66,"l":100.65,"n":822,"o":100.6501,"t":"2026-10-23T19:20:00Z","v":168264,"vw":100.657085},{"c":100.655,"h":100.66,"l":100.65,"n":980,"o":100.655,"t":"2026-10-23T19:25:00Z","v":214975,"vw":100.657025},{"c":100.655,"h":100.66,"l":100.65,"n":1171,"o":100.654,"t":"2026-10-23T19:30:00Z","v":236819,"vw":100.658292},{"c":100.659,"h":100.66,"l":100.65,"n":1126,"o":100.654,"t":"2026-10-23T19:35:00Z","v":283601,"vw":100.656763},{"c":100.66,"h":100.66,"l":100.65,"n":1312,"o":100.655,"t":"2026-10-23T19:40:00Z","v":348084,"vw":100.657066},{"c":100.6538,"h":100.66,"l":100.65,"n":1462,"o":100.6592,"t":"2026-10-23T19:45:00Z","v":284845,"vw":100.658226},{"c":100.66,"h":100.66,"l":100.65,"n":1622,"o":100.66,"t":"2026-10-23T19:50:00Z","v":405069,"vw":100.65815},{"c":100.655,"h":100.66,"l":100.65,"n":2144,"o":100.655,"t":"2026-10-23T19:55:00Z","v":872755,"vw":100.658499},{"c":100.66,"h":100.66,"l":100.65,"n":528,"o":100.66,"t":"2026-10-23T20:00:00Z","v":232767,"vw":100.659539},{"c":100.6595,"h":100.66,"l":100.65,"n":318,"o":100.655,"t":"2026-10-23T20:05:00Z","v":94677,"vw":100.659301},{"c":100.66,"h":100.66,"l":100.65,"n":190,"o":100.65,"t":"2026-10-23T20:10:00Z","v":67089,"vw":100.659716},{"c":100.6536,"h":100.66,"l":100.65,"n":177,"o":100.66,"t":"2026-10-23T20:15:00Z","v":94771,"vw":100.659867},{"c":100.66,"h":100.66,"l":100.65,"n":121,"o":100.66,"t":"2026-10-23T20:20:00Z","v":21593,"vw":100.658656},{"c":100.65,"h":100.66,"l":100.65,"n":49,"o":100.65,"t":"2026-10-23T20:25:00Z","v":4630,"vw":100.656469},{"c":100.6599,"h":100.66,"l":100.65,"n":71,"o":100.66,"t":"2026-10-23T20:30:00Z","v":10296,"vw":100.658748},{"c":100.6536,"h":100.66,"l":100.65,"n":72,"o":100.6515,"t":"2026-10-23T20:35:00Z","v":19312,"vw":100.659384},{"c":100.6599,"h":100.66,"l":100.65,"n":57,"o":100.66,"t":"2026-10-23T20:40:00Z","v":5720,"vw":100.657381},{"c":100.6571,"h":100.66,"l":100.65,"n":55,"o":100.66,"t":"2026-10-23T20:45:00Z","v":14289,"vw":100.658543},{"c":100.66,"h":100.66,"l":100.65,"n":204,"o":100.6573,"t":"2026-10-23T20:50:00Z","v":52152,"vw":100.659773},{"c":100.66,"h":100.66,"l":100.66,"n":68,"o":100.66,"t":"2026-10-23T20:55:00Z","v":79308,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":46,"o":100.66,"t":"2026-10-23T21:00:00Z","v":4257,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":41,"o":100.66,"t":"2026-10-23T21:05:00Z","v":8387,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":64,"o":100.66,"t":"2026-10-23T21:10:00Z","v":26767,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":13,"o":100.66,"t":"2026-10-23T21:15:00Z","v":1086,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":27,"o":100.66,"t":"2026-10-23T21:20:00Z","v":2817,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":50,"o":100.66,"t":"2026-10-23T21:25:00Z","v":5102,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":35,"o":100.66,"t":"2026-10-23T21:30:00Z","v":1968,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":21,"o":100.66,"t":"2026-10-23T21:35:00Z","v":716,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":83,"o":100.66,"t":"2026-10-23T21:40:00Z","v":4931,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":68,"o":100.66,"t":"2026-10-23T21:45:00Z","v":1266,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":103,"o":100.66,"t":"2026-10-23T21:50:00Z","v":23931,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":78,"o":100.66,"t":"2026-10-23T21:55:00Z","v":9353,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":56,"o":100.66,"t":"2026-10-23T22:00:00Z","v":6033,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":52,"o":100.66,"t":"2026-10-23T22:05:00Z","v":5241,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":68,"o":100.66,"t":"2026-10-23T22:10:00Z","v":2582,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":48,"o":100.66,"t":"2026-10-23T22:15:00Z","v":3585,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":46,"o":100.66,"t":"2026-10-23T22:20:00Z","v":3906,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":19,"o":100.66,"t":"2026-10-23T22:25:00Z","v":5404,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":38,"o":100.66,"t":"2026-10-23T22:30:00Z","v":3971,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":36,"o":100.66,"t":"2026-10-23T22:35:00Z","v":5753,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":33,"o":100.66,"t":"2026-10-23T22:40:00Z","v":3397,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":26,"o":100.66,"t":"2026-10-23T22:45:00Z","v":2728,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":53,"o":100.66,"t":"2026-10-23T22:50:00Z","v":14721,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":57,"o":100.66,"t":"2026-10-23T22:55:00Z","v":17902,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":19,"o":100.66,"t":"2026-10-23T23:00:00Z","v":1236,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":33,"o":100.66,"t":"2026-10-23T23:05:00Z","v":4660,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":39,"o":100.66,"t":"2026-10-23T23:10:00Z","v":1425,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":46,"o":100.66,"t":"2026-10-23T23:15:00Z","v":24220,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":28,"o":100.66,"t":"2026-10-23T23:20:00Z","v":10930,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":30,"o":100.66,"t":"2026-10-23T23:25:00Z","v":3369,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":56,"o":100.66,"t":"2026-10-23T23:30:00Z","v":19398,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":49,"o":100.66,"t":"2026-10-23T23:35:00Z","v":19243,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":15,"o":100.66,"t":"2026-10-23T23:40:00Z","v":5991,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":44,"o":100.66,"t":"2026-10-23T23:45:00Z","v":11057,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":33,"o":100.66,"t":"2026-10-23T23:50:00Z","v":11368,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":64,"o":100.66,"t":"2026-10-23T23:55:00Z","v":18201,"vw":100.66}],"history":[{"c":100.59,"h":100.59,"l":100.58,"n":18480,"o":100.59,"t":"2024-10-22T04:00:00Z","v":3462820,"vw":100.587455},{"c":100.59,"h":100.61,"l":100.59,"n":19819,"o":100.61,"t":"2024-10-23T04:00:00Z","v":3927662,"vw":100.604512},{"c":100.62,"h":100.62,"l":100.61,"n":18765,"o":100.62,"t":"2024-10-24T04:00:00Z","v":3704461,"vw":100.61564},{"c":100.66,"h":100.66,"l":100.65,"n":19567,"o":100.65,"t":"2024-10-25T04:00:00Z","v":5386904,"vw":100.65303},{"c":100.66,"h":100.67,"l":100.66,"n":19271,"o":100.67,"t":"2024-10-28T04:00:00Z","v":3471284,"vw":100.664454},{"c":100.68,"h":100.68,"l":100.665,"n":17573,"o":100.67,"t":"2024-10-29T04:00:00Z","v":3449922,"vw":100.675528},{"c":100.68,"h":100.7,"l":100.68,"n":19046,"o":100.69,"t":"2024-10-30T04:00:00Z","v":7059200,"vw":100.693966},{"c":100.7,"h":100.71,"l":100.69,"n":30724,"o":100.69,"t":"2024-10-31T04:00:00Z","v":11321055,"vw":100.701661},{"c":100.34,"h":100.34,"l":100.33,"n":40308,"o":100.34,"t":"2024-11-01T04:00:00Z","v":13451817,"vw":100.335614},{"c":100.35,"h":100.3593,"l":100.34,"n":26790,"o":100.35,"t":"2024-11-04T05:00:00Z","v":5041520,"vw":100.347762},{"c":100.37,"h":100.37,"l":100.35,"n":21284,"o":100.36,"t":"2024-11-05T05:00:00Z","v":4280460,"vw":100.362537},{"c":100.37,"h":100.38,"l":100.36,"n":32289,"o":100.36,"t":"2024-11-06T05:00:00Z","v":9470861,"vw":100.371201},{"c":100.39,"h":100.39,"l":100.38,"n":33146,"o":100.38,"t":"2024-11-07T05:00:00Z","v":6188054,"vw":100.38573},{"c":100.44,"h":100.44,"l":100.42,"n":27376,"o":100.43,"t":"2024-11-08T05:00:00Z","v":5624219,"vw":100.426616},{"c":100.43,"h":100.44,"l":100.4249,"n":29950,"o":100.43,"t":"2024-11-11T05:00:00Z","v":4443709,"vw":100.434189},{"c":100.44,"h":100.45,"l":100.44,"n":28378,"o":100.45,"t":"2024-11-12T05:00:00Z","v":4283311,"vw":100.44536},{"c":100.47,"h":100.47,"l":100.45,"n":23984,"o":100.46,"t":"2024-11-13T05:00:00Z","v":4817968,"vw":100.461491},{"c":100.47,"h":100.48,"l":100.47,"n":25075,"o":100.48,"t":"2024-11-14T05:00:00Z","v":4353238,"vw":100.476946},{"c":100.52,"h":100.52,"l":100.51,"n":25306,"o":100.51,"t":"2024-11-15T05:00:00Z","v":5605114,"vw":100.51456},{"c":100.53,"h":100.53,"l":100.52,"n":27384,"o":100.53,"t":"2024-11-18T05:00:00Z","v":5597253,"vw":100.525929},{"c":100.54,"h":100.54,"l":100.53,"n":21342,"o":100.54,"t":"2024-11-19T05:00:00Z","v":4310889,"vw":100.537292},{"c":100.56,"h":100.56,"l":100.54,"n":20090,"o":100.55,"t":"2024-11-20T05:00:00Z","v":4111782,"vw":100.547446},{"c":100.56,"h":100.57,"l":100.56,"n":20502,"o":100.57,"t":"2024-11-21T05:00:00Z","v":4410667,"vw":100.564566},{"c":100.59,"h":100.6,"l":100.59,"n":20829,"o":100.59,"t":"2024-11-22T05:00:00Z","v":4343858,"vw":100.594615},{"c":100.6,"h":100.61,"l":100.6,"n":27304,"o":100.6,"t":"2024-11-25T05:00:00Z","v":6020230,"vw":100.6063},{"c":100.62,"h":100.63,"l":100.61,"n":21028,"o":100.62,"t":"2024-11-26T05:00:00Z","v":4586888,"vw":100.622402},{"c":100.64,"h":100.65,"l":100.64,"n":26714,"o":100.64,"t":"2024-11-27T05:00:00Z","v":5908972,"vw":100.645206},{"c":100.68,"h":100.69,"l":100.68,"n":22637,"o":100.68,"t":"2024-11-29T05:00:00Z","v":6581137,"vw":100.68216},{"c":100.32,"h":100.33,"l":100.32,"n":45371,"o":100.325,"t":"2024-12-02T05:00:00Z","v":11471762,"vw":100.32539},{"c":100.33,"h":100.34,"l":100.33,"n":26526,"o":100.34,"t":"2024-12-03T05:00:00Z","v":5734082,"vw":100.336111},{"c":100.35,"h":100.36,"l":100.34,"n":27008,"o":100.35,"t":"2024-12-04T05:00:00Z","v":5351137,"vw":100.352958},{"c":100.36,"h":100.37,"l":100.36,"n":26851,"o":100.36,"t":"2024-12-05T05:00:00Z","v":4870132,"vw":100.365402},{"c":100.41,"h":100.41,"l":100.4,"n":27816,"o":100.41,"t":"2024-12-06T05:00:00Z","v":4779049,"vw":100.405286},{"c":100.42,"h":100.42,"l":100.41,"n":28851,"o":100.41,"t":"2024-12-09T05:00:00Z","v":5539785,"vw":100.416171},{"c":100.44,"h":100.44,"l":100.43,"n":23643,"o":100.43,"t":"2024-12-10T05:00:00Z","v":5293455,"vw":100.434017},{"c":100.44,"h":100.45,"l":100.44,"n":22782,"o":100.45,"t":"2024-12-11T05:00:00Z","v":4855334,"vw":100.444666},{"c":100.45,"h":100.46,"l":100.45,"n":24554,"o":100.46,"t":"2024-12-12T05:00:00Z","v":4701016,"vw":100.455377},{"c":100.5,"h":100.5,"l":100.49,"n":26413,"o":100.49,"t":"2024-12-13T05:00:00Z","v":4671493,"vw":100.494128},{"c":100.51,"h":100.51,"l":100.5,"n":30412,"o":100.51,"t":"2024-12-16T05:00:00Z","v":5598929,"vw":100.505792},{"c":100.51,"h":100.52,"l":100.51,"n":28172,"o":100.52,"t":"2024-12-17T05:00:00Z","v":5798524,"vw":100.514596},{"c":100.16,"h":100.16,"l":100.15,"n":38819,"o":100.16,"t":"2024-12-18T05:00:00Z","v":11526503,"vw":100.155411},{"c":100.18,"h":100.1849,"l":100.17,"n":34740,"o":100.17,"t":"2024-12-19T05:00:00Z","v":8319417,"vw":100.175104},{"c":100.2,"h":100.21,"l":100.2,"n":33883,"o":100.205,"t":"2024-12-20T05:00:00Z","v":8898945,"vw":100.205542},{"c":100.22,"h":100.22,"l":100.21,"n":31279,"o":100.22,"t":"2024-12-23T05:00:00Z","v":7032474,"vw":100.216084},{"c":100.25,"h":100.25,"l":100.24,"n":23542,"o":100.25,"t":"2024-12-24T05:00:00Z","v":4654307,"vw":100.244806},{"c":100.26,"h":100.26,"l":100.25,"n":27703,"o":100.26,"t":"2024-12-26T05:00:00Z","v":5015115,"vw":100.255005},{"c":100.29,"h":100.29,"l":100.28,"n":29829,"o":100.28,"t":"2024-12-27T05:00:00Z","v":6558031,"vw":100.285986},{"c":100.29,"h":100.3,"l":100.29,"n":34028,"o":100.3,"t":"2024-12-30T05:00:00Z","v":6547612,"vw":100.296569},{"c":100.32,"h":100.34,"l":100.32,"n":33516,"o":100.33,"t":"2024-12-31T05:00:00Z","v":7371281,"vw":100.326727},{"c":100.34,"h":100.34,"l":100.33,"n":44925,"o":100.34,"t":"2025-01-02T05:00:00Z","v":7533050,"vw":100.336388},{"c":100.37,"h":100.38,"l":100.37,"n":35683,"o":100.38,"t":"2025-01-03T05:00:00Z","v":6730075,"vw":100.374908},{"c":100.37,"h":100.39,"l":100.37,"n":38314,"o":100.38,"t":"2025-01-06T05:00:00Z","v":6938322,"vw":100.383908},{"c":100.39,"h":100.4,"l":100.39,"n":33229,"o":100.4,"t":"2025-01-07T05:00:00Z","v":6792082,"vw":100.395925},{"c":100.41,"h":100.41,"l":100.4,"n":34022,"o":100.4,"t":"2025-01-08T05:00:00Z","v":6101071,"vw":100.405695},{"c":100.45,"h":100.46,"l":100.44,"n":49277,"o":100.45,"t":"2025-01-10T05:00:00Z","v":7644579,"vw":100.446612},{"c":100.47,"h":100.47,"l":100.46,"n":39820,"o":100.465,"t":"2025-01-13T05:00:00Z","v":7647252,"vw":100.465536},{"c":100.48,"h":100.48,"l":100.47,"n":37907,"o":100.48,"t":"2025-01-14T05:00:00Z","v":7245350,"vw":100.475596},{"c":100.49,"h":100.49,"l":100.48,"n":34568,"o":100.49,"t":"2025-01-15T05:00:00Z","v":6878581,"vw":100.486251},{"c":100.49,"h":100.51,"l":100.49,"n":28817,"o":100.5,"t":"2025-01-16T05:00:00Z","v":5352499,"vw":100.503821},{"c":100.54,"h":100.55,"l":100.53,"n":32283,"o":100.54,"t":"2025-01-17T05:00:00Z","v":6563015,"vw":100.536609},{"c":100.55,"h":100.56,"l":100.55,"n":48032,"o":100.555,"t":"2025-01-21T05:00:00Z","v":7952411,"vw":100.55423},{"c":100.57,"h":100.57,"l":100.56,"n":40400,"o":100.56,"t":"2025-01-22T05:00:00Z","v":5717643,"vw":100.564271},{"c":100.58,"h":100.58,"l":100.57,"n":31441,"o":100.58,"t":"2025-01-23T05:00:00Z","v":5085798,"vw":100.575739},{"c":100.61,"h":100.62,"l":100.61,"n":34316,"o":100.61,"t":"2025-01-24T05:00:00Z","v":6379975,"vw":100.614339},{"c":100.61,"h":100.63,"l":100.61,"n":52128,"o":100.62,"t":"2025-01-27T05:00:00Z","v":9439760,"vw":100.623039},{"c":100.64,"h":100.64,"l":100.62,"n":37148,"o":100.63,"t":"2025-01-28T05:00:00Z","v":5857867,"vw":100.630306},{"c":100.64,"h":100.65,"l":100.64,"n":25551,"o":100.64,"t":"2025-01-29T05:00:00Z","v":3978722,"vw":100.644941},{"c":100.66,"h":100.67,"l":100.65,"n":33302,"o":100.65,"t":"2025-01-30T05:00:00Z","v":8043525,"vw":100.656381},{"c":100.68,"h":100.69,"l":100.68,"n":42350,"o":100.69,"t":"2025-01-31T05:00:00Z","v":12461577,"vw":100.685537},{"c":100.34,"h":100.34,"l":100.33,"n":59867,"o":100.33,"t":"2025-02-03T05:00:00Z","v":16435181,"vw":100.338546},{"c":100.36,"h":100.36,"l":100.35,"n":38951,"o":100.36,"t":"2025-02-04T05:00:00Z","v":7837372,"vw":100.355458},{"c":100.36,"h":100.37,"l":100.36,"n":36526,"o":100.37,"t":"2025-02-05T05:00:00Z","v":7100894,"vw":100.365577},{"c":100.38,"h":100.38,"l":100.37,"n":36151,"o":100.38,"t":"2025-02-06T05:00:00Z","v":5804266,"vw":100.37736},{"c":100.41,"h":100.42,"l":100.4,"n":42185,"o":100.42,"t":"2025-02-07T05:00:00Z","v":6757133,"vw":100.412123},{"c":100.43,"h":100.43,"l":100.42,"n":74444,"o":100.43,"t":"2025-02-10T05:00:00Z","v":7516868,"vw":100.42482},{"c":100.43,"h":100.44,"l":100.43,"n":52327,"o":100.44,"t":"2025-02-11T05:00:00Z","v":6424123,"vw":100.43557},{"c":100.44,"h":100.45,"l":100.44,"n":41695,"o":100.44,"t":"2025-02-12T05:00:00Z","v":6618848,"vw":100.444829},{"c":100.46,"h":100.46,"l":100.45,"n":41647,"o":100.46,"t":"2025-02-13T05:00:00Z","v":5690055,"vw":100.457446},{"c":100.5,"h":100.51,"l":100.5,"n":37808,"o":100.505,"t":"2025-02-14T05:00:00Z","v":7648103,"vw":100.504076},{"c":100.52,"h":100.52,"l":100.51,"n":80979,"o":100.52,"t":"2025-02-18T05:00:00Z","v":15815186,"vw":100.517202},{"c":100.52,"h":100.53,"l":100.52,"n":51371,"o":100.53,"t":"2025-02-19T05:00:00Z","v":7273940,"vw":100.526388},{"c":100.54,"h":100.54,"l":100.53,"n":41283,"o":100.54,"t":"2025-02-20T05:00:00Z","v":7608016,"vw":100.537028},{"c":100.58,"h":100.58,"l":100.57,"n":42339,"o":100.57,"t":"2025-02-21T05:00:00Z","v":9110962,"vw":100.57438},{"c":100.59,"h":100.59,"l":100.58,"n":70946,"o":100.59,"t":"2025-02-24T05:00:00Z","v":9734560,"vw":100.585308},{"c":100.6,"h":100.6,"l":100.59,"n":97443,"o":100.59,"t":"2025-02-25T05:00:00Z","v":10827749,"vw":100.59708},{"c":100.6,"h":100.61,"l":100.6,"n":61028,"o":100.6,"t":"2025-02-26T05:00:00Z","v":9566652,"vw":100.607034},{"c":100.63,"h":100.63,"l":100.62,"n":62024,"o":100.63,"t":"2025-02-27T05:00:00Z","v":10807838,"vw":100.624399},{"c":100.65,"h":100.66,"l":100.65,"n":69050,"o":100.65,"t":"2025-02-28T05:00:00Z","v":13772572,"vw":100.653774},{"c":100.36,"h":100.36,"l":100.35,"n":82439,"o":100.36,"t":"2025-03-03T05:00:00Z","v":17436648,"vw":100.355556},{"c":100.37,"h":100.37,"l":100.36,"n":75329,"o":100.37,"t":"2025-03-04T05:00:00Z","v":11543096,"vw":100.366312},{"c":100.37,"h":100.38,"l":100.37,"n":48524,"o":100.37,"t":"2025-03-05T05:00:00Z","v":7162553,"vw":100.376829},{"c":100.4,"h":100.4,"l":100.38,"n":70242,"o":100.39,"t":"2025-03-06T05:00:00Z","v":9925495,"vw":100.388998},{"c":100.43,"h":100.43,"l":100.42,"n":54570,"o":100.43,"t":"2025-03-07T05:00:00Z","v":8962370,"vw":100.42572},{"c":100.43,"h":100.44,"l":100.43,"n":62872,"o":100.44,"t":"2025-03-10T04:00:00Z","v":14768094,"vw":100.436607},{"c":100.45,"h":100.45,"l":100.44,"n":79646,"o":100.44,"t":"2025-03-11T04:00:00Z","v":11456943,"vw":100.446183},{"c":100.45,"h":100.46,"l":100.45,"n":70196,"o":100.46,"t":"2025-03-12T04:00:00Z","v":11307312,"vw":100.457199},{"c":100.48,"h":100.48,"l":100.46,"n":57274,"o":100.46,"t":"2025-03-13T04:00:00Z","v":13110588,"vw":100.474424},{"c":100.51,"h":100.51,"l":100.5,"n":58703,"o":100.51,"t":"2025-03-14T04:00:00Z","v":11421920,"vw":100.506093},{"c":100.52,"h":100.52,"l":100.51,"n":61714,"o":100.52,"t":"2025-03-17T04:00:00Z","v":9018288,"vw":100.515687},{"c":100.53,"h":100.53,"l":100.52,"n":84892,"o":100.53,"t":"2025-03-18T04:00:00Z","v":9213120,"vw":100.526904},{"c":100.55,"h":100.55,"l":100.54,"n":83354,"o":100.54,"t":"2025-03-19T04:00:00Z","v":13584822,"vw":100.544506},{"c":100.55,"h":100.56,"l":100.55,"n":76703,"o":100.56,"t":"2025-03-20T04:00:00Z","v":12648505,"vw":100.554793},{"c":100.58,"h":100.59,"l":100.58,"n":83557,"o":100.59,"t":"2025-03-21T04:00:00Z","v":13101819,"vw":100.586111},{"c":100.6,"h":100.61,"l":100.6,"n":121056,"o":100.605,"t":"2025-03-24T04:00:00Z","v":13854646,"vw":100.603329},{"c":100.61,"h":100.61,"l":100.6,"n":118015,"o":100.61,"t":"2025-03-25T04:00:00Z","v":13844793,"vw":100.60646},{"c":100.63,"h":100.63,"l":100.62,"n":79920,"o":100.63,"t":"2025-03-26T04:00:00Z","v":12321868,"vw":100.626334},{"c":100.64,"h":100.64,"l":100.63,"n":65681,"o":100.64,"t":"2025-03-27T04:00:00Z","v":10022008,"vw":100.636497},{"c":100.67,"h":100.67,"l":100.66,"n":65009,"o":100.66,"t":"2025-03-28T04:00:00Z","v":11747104,"vw":100.665307},{"c":100.67,"h":100.68,"l":100.67,"n":85269,"o":100.67,"t":"2025-03-31T04:00:00Z","v":18210772,"vw":100.67524},{"c":100.35,"h":100.35,"l":100.34,"n":161292,"o":100.35,"t":"2025-04-01T04:00:00Z","v":21033208,"vw":100.346357},{"c":100.36,"h":100.36,"l":100.35,"n":127856,"o":100.36,"t":"2025-04-02T04:00:00Z","v":10658877,"vw":100.356429},{"c":100.38,"h":100.38,"l":100.36,"n":145545,"o":100.37,"t":"2025-04-03T04:00:00Z","v":13988757,"vw":100.369252},{"c":100.41,"h":100.41,"l":100.4,"n":114013,"o":100.4,"t":"2025-04-04T04:00:00Z","v":22826288,"vw":100.406192},{"c":100.42,"h":100.42,"l":100.41,"n":125003,"o":100.41,"t":"2025-04-07T04:00:00Z","v":22564022,"vw":100.415219},{"c":100.42,"h":100.43,"l":100.41,"n":160792,"o":100.415,"t":"2025-04-08T04:00:00Z","v":17116066,"vw":100.425449},{"c":100.44,"h":100.44,"l":100.43,"n":141127,"o":100.43,"t":"2025-04-09T04:00:00Z","v":21838816,"vw":100.436372},{"c":100.44,"h":100.45,"l":100.44,"n":128055,"o":100.44,"t":"2025-04-10T04:00:00Z","v":16851485,"vw":100.447325},{"c":100.49,"h":100.49,"l":100.48,"n":83300,"o":100.485,"t":"2025-04-11T04:00:00Z","v":12916557,"vw":100.485237},{"c":100.5,"h":100.5,"l":100.49,"n":123116,"o":100.49,"t":"2025-04-14T04:00:00Z","v":13772253,"vw":100.495055},{"c":100.51,"h":100.51,"l":100.5,"n":126140,"o":100.51,"t":"2025-04-15T04:00:00Z","v":10043681,"vw":100.506393},{"c":100.53,"h":100.53,"l":100.52,"n":144198,"o":100.525,"t":"2025-04-16T04:00:00Z","v":8840005,"vw":100.525168},{"c":100.57,"h":100.58,"l":100.57,"n":139982,"o":100.575,"t":"2025-04-17T04:00:00Z","v":8652743,"vw":100.575033},{"c":100.57,"h":100.58,"l":100.57,"n":167403,"o":100.58,"t":"2025-04-21T04:00:00Z","v":10756100,"vw":100.576526},{"c":100.58,"h":100.59,"l":100.58,"n":134825,"o":100.59,"t":"2025-04-22T04:00:00Z","v":11603361,"vw":100.587061},{"c":100.61,"h":100.61,"l":100.59,"n":139111,"o":100.6,"t":"2025-04-23T04:00:00Z","v":19135143,"vw":100.604758},{"c":100.61,"h":100.62,"l":100.61,"n":119888,"o":100.62,"t":"2025-04-24T04:00:00Z","v":12068736,"vw":100.612905},{"c":100.65,"h":100.65,"l":100.64,"n":115945,"o":100.65,"t":"2025-04-25T04:00:00Z","v":8822679,"vw":100.644586},{"c":100.65,"h":100.66,"l":100.65,"n":48309,"o":100.65,"t":"2025-04-28T04:00:00Z","v":9127948,"vw":100.656142},{"c":100.66,"h":100.67,"l":100.66,"n":83249,"o":100.66,"t":"2025-04-29T04:00:00Z","v":8554985,"vw":100.666074},{"c":100.69,"h":100.69,"l":100.67,"n":82657,"o":100.67,"t":"2025-04-30T04:00:00Z","v":16040248,"vw":100.676727},{"c":100.37,"h":100.37,"l":100.36,"n":98632,"o":100.37,"t":"2025-05-01T04:00:00Z","v":21288666,"vw":100.365719},{"c":100.4,"h":100.4,"l":100.39,"n":141815,"o":100.39,"t":"2025-05-02T04:00:00Z","v":13930879,"vw":100.395332},{"c":100.41,"h":100.41,"l":100.4,"n":157658,"o":100.41,"t":"2025-05-05T04:00:00Z","v":13223731,"vw":100.406043},{"c":100.41,"h":100.42,"l":100.41,"n":129312,"o":100.42,"t":"2025-05-06T04:00:00Z","v":8985996,"vw":100.416743},{"c":100.42,"h":100.43,"l":100.42,"n":163820,"o":100.43,"t":"2025-05-07T04:00:00Z","v":8542855,"vw":100.426845},{"c":100.45,"h":100.45,"l":100.43,"n":77020,"o":100.44,"t":"2025-05-08T04:00:00Z","v":11931067,"vw":100.438156},{"c":100.48,"h":100.48,"l":100.47,"n":89413,"o":100.47,"t":"2025-05-09T04:00:00Z","v":11793744,"vw":100.473557},{"c":100.48,"h":100.49,"l":100.48,"n":199331,"o":100.48,"t":"2025-05-12T04:00:00Z","v":16808333,"vw":100.482744},{"c":100.5,"h":100.5,"l":100.49,"n":191656,"o":100.49,"t":"2025-05-13T04:00:00Z","v":18174397,"vw":100.492734},{"c":100.51,"h":100.51,"l":100.5,"n":106146,"o":100.5,"t":"2025-05-14T04:00:00Z","v":9821109,"vw":100.504609},{"c":100.51,"h":100.52,"l":100.51,"n":50041,"o":100.52,"t":"2025-05-15T04:00:00Z","v":10057572,"vw":100.516417},{"c":100.55,"h":100.56,"l":100.55,"n":43654,"o":100.55,"t":"2025-05-16T04:00:00Z","v":10109303,"vw":100.555178},{"c":100.56,"h":100.57,"l":100.56,"n":95425,"o":100.57,"t":"2025-05-19T04:00:00Z","v":15759066,"vw":100.566475},{"c":100.58,"h":100.58,"l":100.57,"n":57725,"o":100.58,"t":"2025-05-20T04:00:00Z","v":9249089,"vw":100.577488},{"c":100.59,"h":100.59,"l":100.58,"n":132283,"o":100.59,"t":"2025-05-21T04:00:00Z","v":11325898,"vw":100.58693},{"c":100.61,"h":100.61,"l":100.6,"n":118740,"o":100.6,"t":"2025-05-22T04:00:00Z","v":8901730,"vw":100.604879},{"c":100.64,"h":100.65,"l":100.64,"n":121750,"o":100.65,"t":"2025-05-23T04:00:00Z","v":9119434,"vw":100.644828},{"c":100.65,"h":100.66,"l":100.65,"n":164162,"o":100.66,"t":"2025-05-27T04:00:00Z","v":10526640,"vw":100.655815},{"c":100.68,"h":100.68,"l":100.67,"n":130458,"o":100.675,"t":"2025-05-28T04:00:00Z","v":8415209,"vw":100.674909},{"c":100.68,"h":100.69,"l":100.67,"n":119382,"o":100.68,"t":"2025-05-29T04:00:00Z","v":10435739,"vw":100.678744},{"c":100.71,"h":100.72,"l":100.71,"n":77261,"o":100.71,"t":"2025-05-30T04:00:00Z","v":14209488,"vw":100.713143},{"c":100.38,"h":100.38,"l":100.37,"n":140928,"o":100.38,"t":"2025-06-02T04:00:00Z","v":21934030,"vw":100.376609},{"c":100.39,"h":100.39,"l":100.38,"n":82893,"o":100.385,"t":"2025-06-03T04:00:00Z","v":11979544,"vw":100.385301},{"c":100.4,"h":100.4,"l":100.39,"n":95322,"o":100.395,"t":"2025-06-04T04:00:00Z","v":8923793,"vw":100.39632},{"c":100.41,"h":100.41,"l":100.4,"n":125443,"o":100.41,"t":"2025-06-05T04:00:00Z","v":10152631,"vw":100.407},{"c":100.44,"h":100.45,"l":100.44,"n":104082,"o":100.445,"t":"2025-06-06T04:00:00Z","v":9122424,"vw":100.445228},{"c":100.45,"h":100.46,"l":100.45,"n":137600,"o":100.45,"t":"2025-06-09T04:00:00Z","v":9902068,"vw":100.454285},{"c":100.46,"h":100.47,"l":100.46,"n":85493,"o":100.465,"t":"2025-06-10T04:00:00Z","v":9201772,"vw":100.465259},{"c":100.48,"h":100.48,"l":100.47,"n":87712,"o":100.475,"t":"2025-06-11T04:00:00Z","v":10138754,"vw":100.474997},{"c":100.49,"h":100.49,"l":100.48,"n":106742,"o":100.49,"t":"2025-06-12T04:00:00Z","v":9574898,"vw":100.487047},{"c":100.53,"h":100.53,"l":100.52,"n":69939,"o":100.52,"t":"2025-06-13T04:00:00Z","v":7879656,"vw":100.525378},{"c":100.53,"h":100.54,"l":100.53,"n":137033,"o":100.54,"t":"2025-06-16T04:00:00Z","v":10286452,"vw":100.53554},{"c":100.54,"h":100.55,"l":100.54,"n":91295,"o":100.55,"t":"2025-06-17T04:00:00Z","v":8734456,"vw":100.546302},{"c":100.56,"h":100.57,"l":100.56,"n":78704,"o":100.57,"t":"2025-06-18T04:00:00Z","v":9783421,"vw":100.567647},{"c":100.6,"h":100.61,"l":100.6,"n":78422,"o":100.605,"t":"2025-06-20T04:00:00Z","v":9399417,"vw":100.605712},{"c":100.62,"h":100.62,"l":100.61,"n":82768,"o":100.615,"t":"2025-06-23T04:00:00Z","v":8847271,"vw":100.616386},{"c":100.63,"h":100.64,"l":100.63,"n":117239,"o":100.635,"t":"2025-06-24T04:00:00Z","v":10132088,"vw":100.633878},{"c":100.64,"h":100.65,"l":100.64,"n":76888,"o":100.645,"t":"2025-06-25T04:00:00Z","v":8015135,"vw":100.644577},{"c":100.65,"h":100.66,"l":100.65,"n":85231,"o":100.66,"t":"2025-06-26T04:00:00Z","v":9277650,"vw":100.655704},{"c":100.69,"h":100.69,"l":100.68,"n":108124,"o":100.685,"t":"2025-06-27T04:00:00Z","v":9742349,"vw":100.685853},{"c":100.69,"h":100.7,"l":100.69,"n":114883,"o":100.69,"t":"2025-06-30T04:00:00Z","v":18195597,"vw":100.694487},{"c":100.37,"h":100.37,"l":100.36,"n":152236,"o":100.37,"t":"2025-07-01T04:00:00Z","v":24173857,"vw":100.367535},{"c":100.37,"h":100.38,"l":100.37,"n":115006,"o":100.38,"t":"2025-07-02T04:00:00Z","v":10850770,"vw":100.375973},{"c":100.42,"h":100.43,"l":100.42,"n":86087,"o":100.42,"t":"2025-07-03T04:00:00Z","v":7404737,"vw":100.425554},{"c":100.44,"h":100.44,"l":100.43,"n":124184,"o":100.44,"t":"2025-07-07T04:00:00Z","v":12363915,"vw":100.4369},{"c":100.46,"h":100.46,"l":100.44,"n":135108,"o":100.45,"t":"2025-07-08T04:00:00Z","v":13107782,"vw":100.451151},{"c":100.45,"h":100.46,"l":100.45,"n":109974,"o":100.46,"t":"2025-07-09T04:00:00Z","v":11156609,"vw":100.456648},{"c":100.47,"h":100.48,"l":100.46,"n":99642,"o":100.47,"t":"2025-07-10T04:00:00Z","v":10071650,"vw":100.473503},{"c":100.51,"h":100.51,"l":100.5,"n":123801,"o":100.5,"t":"2025-07-11T04:00:00Z","v":9288861,"vw":100.505865},{"c":100.51,"h":100.52,"l":100.51,"n":132350,"o":100.52,"t":"2025-07-14T04:00:00Z","v":10293900,"vw":100.517141},{"c":100.52,"h":100.53,"l":100.52,"n":148781,"o":100.53,"t":"2025-07-15T04:00:00Z","v":10207102,"vw":100.527181},{"c":100.55,"h":100.55,"l":100.54,"n":99864,"o":100.54,"t":"2025-07-16T04:00:00Z","v":8179400,"vw":100.544581},{"c":100.56,"h":100.56,"l":100.55,"n":92900,"o":100.555,"t":"2025-07-17T04:00:00Z","v":9040378,"vw":100.554987},{"c":100.59,"h":100.59,"l":100.58,"n":124836,"o":100.58,"t":"2025-07-18T04:00:00Z","v":9399450,"vw":100.58634},{"c":100.6,"h":100.6,"l":100.59,"n":146052,"o":100.59,"t":"2025-07-21T04:00:00Z","v":12892970,"vw":100.596787},{"c":100.62,"h":100.62,"l":100.61,"n":178293,"o":100.62,"t":"2025-07-22T04:00:00Z","v":9340615,"vw":100.61568},{"c":100.63,"h":100.63,"l":100.62,"n":210597,"o":100.63,"t":"2025-07-23T04:00:00Z","v":8056133,"vw":100.625651},{"c":100.64,"h":100.64,"l":100.63,"n":204218,"o":100.63,"t":"2025-07-24T04:00:00Z","v":10701572,"vw":100.635389},{"c":100.66,"h":100.67,"l":100.66,"n":223407,"o":100.67,"t":"2025-07-25T04:00:00Z","v":9776556,"vw":100.665966},{"c":100.69,"h":100.69,"l":100.68,"n":212154,"o":100.685,"t":"2025-07-28T04:00:00Z","v":11580972,"vw":100.684714},{"c":100.69,"h":100.7,"l":100.69,"n":147355,"o":100.69,"t":"2025-07-29T04:00:00Z","v":8622304,"vw":100.694475},{"c":100.71,"h":100.71,"l":100.7,"n":241787,"o":100.7,"t":"2025-07-30T04:00:00Z","v":9105989,"vw":100.7051},{"c":100.72,"h":100.72,"l":100.71,"n":124546,"o":100.715,"t":"2025-07-31T04:00:00Z","v":19051163,"vw":100.714123},{"c":100.39,"h":100.4,"l":100.39,"n":174511,"o":100.39,"t":"2025-08-01T04:00:00Z","v":26832546,"vw":100.396516},{"c":100.41,"h":100.41,"l":100.4,"n":243989,"o":100.405,"t":"2025-08-04T04:00:00Z","v":14766378,"vw":100.406241},{"c":100.42,"h":100.42,"l":100.41,"n":166776,"o":100.41,"t":"2025-08-05T04:00:00Z","v":12350267,"vw":100.415874},{"c":100.43,"h":100.43,"l":100.42,"n":143034,"o":100.43,"t":"2025-08-06T04:00:00Z","v":10653896,"vw":100.427301},{"c":100.43,"h":100.44,"l":100.43,"n":137015,"o":100.44,"t":"2025-08-07T04:00:00Z","v":10823043,"vw":100.43703},{"c":100.48,"h":100.48,"l":100.47,"n":133704,"o":100.475,"t":"2025-08-08T04:00:00Z","v":12066256,"vw":100.475947},{"c":100.49,"h":100.49,"l":100.48,"n":111214,"o":100.49,"t":"2025-08-11T04:00:00Z","v":12940323,"vw":100.486251},{"c":100.49,"h":100.5,"l":100.49,"n":87873,"o":100.5,"t":"2025-08-12T04:00:00Z","v":13082890,"vw":100.496146},{"c":100.51,"h":100.52,"l":100.5,"n":82409,"o":100.51,"t":"2025-08-13T04:00:00Z","v":12144760,"vw":100.510532},{"c":100.52,"h":100.53,"l":100.52,"n":56540,"o":100.52,"t":"2025-08-14T04:00:00Z","v":9798909,"vw":100.526191},{"c":100.55,"h":100.56,"l":100.55,"n":54215,"o":100.56,"t":"2025-08-15T04:00:00Z","v":9493913,"vw":100.557314},{"c":100.58,"h":100.58,"l":100.56,"n":134901,"o":100.57,"t":"2025-08-18T04:00:00Z","v":14768501,"vw":100.568928},{"c":100.58,"h":100.59,"l":100.58,"n":93591,"o":100.59,"t":"2025-08-19T04:00:00Z","v":10474910,"vw":100.585596},{"c":100.6,"h":100.6,"l":100.59,"n":68600,"o":100.6,"t":"2025-08-20T04:00:00Z","v":10922074,"vw":100.5958},{"c":100.6,"h":100.61,"l":100.6,"n":49534,"o":100.61,"t":"2025-08-21T04:00:00Z","v":8765277,"vw":100.605954},{"c":100.64,"h":100.64,"l":100.63,"n":64885,"o":100.64,"t":"2025-08-22T04:00:00Z","v":13160407,"vw":100.636501},{"c":100.66,"h":100.66,"l":100.65,"n":113295,"o":100.655,"t":"2025-08-25T04:00:00Z","v":13555951,"vw":100.653249},{"c":100.66,"h":100.67,"l":100.66,"n":60286,"o":100.665,"t":"2025-08-26T04:00:00Z","v":8741589,"vw":100.664188},{"c":100.67,"h":100.68,"l":100.67,"n":43103,"o":100.68,"t":"2025-08-27T04:00:00Z","v":7384602,"vw":100.674958},{"c":100.68,"h":100.69,"l":100.68,"n":44219,"o":100.685,"t":"2025-08-28T04:00:00Z","v":8816581,"vw":100.68511},{"c":100.74,"h":100.74,"l":100.72,"n":71151,"o":100.72,"t":"2025-08-29T04:00:00Z","v":21369382,"vw":100.72599},{"c":100.39,"h":100.39,"l":100.38,"n":131471,"o":100.39,"t":"2025-09-02T04:00:00Z","v":27254500,"vw":100.386726},{"c":100.4,"h":100.4,"l":100.39,"n":71525,"o":100.395,"t":"2025-09-03T04:00:00Z","v":14296020,"vw":100.397544},{"c":100.42,"h":100.42,"l":100.41,"n":53050,"o":100.415,"t":"2025-09-04T04:00:00Z","v":11300205,"vw":100.415584},{"c":100.44,"h":100.45,"l":100.44,"n":87063,"o":100.45,"t":"2025-09-05T04:00:00Z","v":15168294,"vw":100.446931},{"c":100.47,"h":100.47,"l":100.46,"n":103540,"o":100.465,"t":"2025-09-08T04:00:00Z","v":12715060,"vw":100.464055},{"c":100.47,"h":100.48,"l":100.47,"n":67479,"o":100.48,"t":"2025-09-09T04:00:00Z","v":11005482,"vw":100.474901},{"c":100.48,"h":100.49,"l":100.48,"n":53504,"o":100.48,"t":"2025-09-10T04:00:00Z","v":9356560,"vw":100.484281},{"c":100.5,"h":100.5,"l":100.49,"n":59003,"o":100.495,"t":"2025-09-11T04:00:00Z","v":9077714,"vw":100.494995},{"c":100.53,"h":100.54,"l":100.53,"n":64969,"o":100.53,"t":"2025-09-12T04:00:00Z","v":10482015,"vw":100.534144},{"c":100.53,"h":100.54,"l":100.53,"n":101901,"o":100.53,"t":"2025-09-15T04:00:00Z","v":15288263,"vw":100.536223},{"c":100.55,"h":100.56,"l":100.55,"n":74350,"o":100.55,"t":"2025-09-16T04:00:00Z","v":11551921,"vw":100.554078},{"c":100.56,"h":100.57,"l":100.56,"n":57237,"o":100.57,"t":"2025-09-17T04:00:00Z","v":10381170,"vw":100.565362},{"c":100.58,"h":100.58,"l":100.57,"n":85927,"o":100.58,"t":"2025-09-18T04:00:00Z","v":13414464,"vw":100.57621},{"c":100.62,"h":100.62,"l":100.61,"n":72487,"o":100.61,"t":"2025-09-19T04:00:00Z","v":11174043,"vw":100.615012},{"c":100.62,"h":100.63,"l":100.62,"n":106497,"o":100.62,"t":"2025-09-22T04:00:00Z","v":12279489,"vw":100.624044},{"c":100.64,"h":100.64,"l":100.63,"n":79155,"o":100.635,"t":"2025-09-23T04:00:00Z","v":11191733,"vw":100.634672},{"c":100.65,"h":100.65,"l":100.64,"n":61945,"o":100.645,"t":"2025-09-24T04:00:00Z","v":10108514,"vw":100.645301},{"c":100.66,"h":100.66,"l":100.65,"n":63199,"o":100.65,"t":"2025-09-25T04:00:00Z","v":10549077,"vw":100.654785},{"c":100.69,"h":100.69,"l":100.68,"n":63573,"o":100.68,"t":"2025-09-26T04:00:00Z","v":10688563,"vw":100.685099},{"c":100.7,"h":100.7,"l":100.69,"n":111199,"o":100.7,"t":"2025-09-29T04:00:00Z","v":13580791,"vw":100.694968},{"c":100.7,"h":100.71,"l":100.7,"n":82037,"o":100.705,"t":"2025-09-30T04:00:00Z","v":22909483,"vw":100.703821},{"c":100.37,"h":100.38,"l":100.37,"n":116687,"o":100.38,"t":"2025-10-01T04:00:00Z","v":26613614,"vw":100.376388},{"c":100.38,"h":100.39,"l":100.38,"n":87115,"o":100.39,"t":"2025-10-02T04:00:00Z","v":12870108,"vw":100.386438},{"c":100.42,"h":100.42,"l":100.41,"n":89399,"o":100.42,"t":"2025-10-03T04:00:00Z","v":13837390,"vw":100.416601},{"c":100.42,"h":100.43,"l":100.42,"n":129922,"o":100.43,"t":"2025-10-06T04:00:00Z","v":13944331,"vw":100.426513},{"c":100.44,"h":100.44,"l":100.43,"n":98656,"o":100.44,"t":"2025-10-07T04:00:00Z","v":14289065,"vw":100.436512},{"c":100.45,"h":100.45,"l":100.44,"n":109727,"o":100.45,"t":"2025-10-08T04:00:00Z","v":16811191,"vw":100.446502},{"c":100.46,"h":100.47,"l":100.45,"n":129654,"o":100.47,"t":"2025-10-09T04:00:00Z","v":15718869,"vw":100.460843},{"c":100.51,"h":100.51,"l":100.49,"n":113700,"o":100.5,"t":"2025-10-10T04:00:00Z","v":18966564,"vw":100.499756},{"c":100.5,"h":100.51,"l":100.5,"n":95666,"o":100.5,"t":"2025-10-13T04:00:00Z","v":14453476,"vw":100.504415},{"c":100.51,"h":100.52,"l":100.51,"n":67027,"o":100.51,"t":"2025-10-14T04:00:00Z","v":13475029,"vw":100.514944},{"c":100.53,"h":100.53,"l":100.52,"n":68705,"o":100.53,"t":"2025-10-15T04:00:00Z","v":11069105,"vw":100.525746},{"c":100.54,"h":100.54,"l":100.53,"n":68300,"o":100.54,"t":"2025-10-16T04:00:00Z","v":12394460,"vw":100.535504},{"c":100.57,"h":100.57,"l":100.56,"n":86926,"o":100.565,"t":"2025-10-17T04:00:00Z","v":14603544,"vw":100.567287},{"c":100.58,"h":100.58,"l":100.57,"n":138899,"o":100.58,"t":"2025-10-20T04:00:00Z","v":16129081,"vw":100.578403},{"c":100.6,"h":100.6,"l":100.59,"n":87999,"o":100.59,"t":"2025-10-21T04:00:00Z","v":12059328,"vw":100.594353},{"c":100.61,"h":100.61,"l":100.6,"n":57645,"o":100.61,"t":"2025-10-22T04:00:00Z","v":9089895,"vw":100.606143},{"c":100.62,"h":100.62,"l":100.61,"n":49985,"o":100.62,"t":"2025-10-23T04:00:00Z","v":10658110,"vw":100.616642},{"c":100.65,"h":100.65,"l":100.64,"n":61874,"o":100.65,"t":"2025-10-24T04:00:00Z","v":12382006,"vw":100.647342},{"c":100.66,"h":100.67,"l":100.65,"n":87331,"o":100.65,"t":"2025-10-27T04:00:00Z","v":26389577,"vw":100.657327},{"c":100.67,"h":100.68,"l":100.67,"n":70188,"o":100.67,"t":"2025-10-28T04:00:00Z","v":11134718,"vw":100.67364},{"c":100.68,"h":100.69,"l":100.68,"n":59562,"o":100.69,"t":"2025-10-29T04:00:00Z","v":14177712,"vw":100.685129},{"c":100.69,"h":100.7,"l":100.69,"n":65183,"o":100.69,"t":"2025-10-30T04:00:00Z","v":12370729,"vw":100.69396},{"c":100.72,"h":100.73,"l":100.72,"n":72241,"o":100.725,"t":"2025-10-31T04:00:00Z","v":23254098,"vw":100.723637},{"c":100.4,"h":100.4,"l":100.39,"n":103022,"o":100.395,"t":"2025-11-03T05:00:00Z","v":27049195,"vw":100.395722},{"c":100.4,"h":100.4,"l":100.395,"n":81275,"o":100.4,"t":"2025-11-04T05:00:00Z","v":15707493,"vw":100.4},{"c":100.42,"h":100.42,"l":100.41,"n":52761,"o":100.41,"t":"2025-11-05T05:00:00Z","v":11334972,"vw":100.415203},{"c":100.43,"h":100.43,"l":100.42,"n":66873,"o":100.43,"t":"2025-11-06T05:00:00Z","v":16658111,"vw":100.42737},{"c":100.46,"h":100.46,"l":100.45,"n":99936,"o":100.46,"t":"2025-11-07T05:00:00Z","v":18799018,"vw":100.456973},{"c":100.47,"h":100.48,"l":100.47,"n":138135,"o":100.48,"t":"2025-11-10T05:00:00Z","v":14121915,"vw":100.475764},{"c":100.48,"h":100.48,"l":100.47,"n":111939,"o":100.48,"t":"2025-11-11T05:00:00Z","v":8697844,"vw":100.475028},{"c":100.49,"h":100.49,"l":100.48,"n":51998,"o":100.48,"t":"2025-11-12T05:00:00Z","v":9067202,"vw":100.485512},{"c":100.5,"h":100.5,"l":100.49,"n":70354,"o":100.49,"t":"2025-11-13T05:00:00Z","v":11255607,"vw":100.495228},{"c":100.53,"h":100.53,"l":100.52,"n":69283,"o":100.53,"t":"2025-11-14T05:00:00Z","v":13522469,"vw":100.526961},{"c":100.54,"h":100.54,"l":100.53,"n":131153,"o":100.535,"t":"2025-11-17T05:00:00Z","v":15032831,"vw":100.53677},{"c":100.54,"h":100.55,"l":100.54,"n":79421,"o":100.54,"t":"2025-11-18T05:00:00Z","v":13130303,"vw":100.547249},{"c":100.56,"h":100.56,"l":100.55,"n":102152,"o":100.55,"t":"2025-11-19T05:00:00Z","v":23022350,"vw":100.558093},{"c":100.58,"h":100.58,"l":100.56,"n":72893,"o":100.56,"t":"2025-11-20T05:00:00Z","v":15261696,"vw":100.569849},{"c":100.6,"h":100.6,"l":100.59,"n":79305,"o":100.6,"t":"2025-11-21T05:00:00Z","v":16446851,"vw":100.597714},{"c":100.61,"h":100.62,"l":100.61,"n":133252,"o":100.61,"t":"2025-11-24T05:00:00Z","v":15830786,"vw":100.614127},{"c":100.63,"h":100.63,"l":100.62,"n":82018,"o":100.63,"t":"2025-11-25T05:00:00Z","v":19115046,"vw":100.625833},{"c":100.64,"h":100.65,"l":100.64,"n":68571,"o":100.64,"t":"2025-11-26T05:00:00Z","v":11948523,"vw":100.644253},{"c":100.67,"h":100.68,"l":100.66,"n":73601,"o":100.67,"t":"2025-11-28T05:00:00Z","v":24417508,"vw":100.666339},{"c":100.38,"h":100.38,"l":100.37,"n":141398,"o":100.38,"t":"2025-12-01T05:00:00Z","v":29025592,"vw":100.376818},{"c":100.4,"h":100.4,"l":100.39,"n":94647,"o":100.39,"t":"2025-12-02T05:00:00Z","v":14362577,"vw":100.394836},{"c":100.41,"h":100.415,"l":100.41,"n":73118,"o":100.41,"t":"2025-12-03T05:00:00Z","v":15531580,"vw":100.410001},{"c":100.43,"h":100.43,"l":100.42,"n":56687,"o":100.42,"t":"2025-12-04T05:00:00Z","v":13689588,"vw":100.421546},{"c":100.46,"h":100.46,"l":100.45,"n":60820,"o":100.45,"t":"2025-12-05T05:00:00Z","v":17918107,"vw":100.450783},{"c":100.46,"h":100.46,"l":100.45,"n":132122,"o":100.46,"t":"2025-12-08T05:00:00Z","v":16657878,"vw":100.459892},{"c":100.47,"h":100.475,"l":100.47,"n":57362,"o":100.47,"t":"2025-12-09T05:00:00Z","v":11016406,"vw":100.47},{"c":100.47,"h":100.48,"l":100.47,"n":55418,"o":100.48,"t":"2025-12-10T05:00:00Z","v":12234937,"vw":100.479967},{"c":100.49,"h":100.5,"l":100.49,"n":51856,"o":100.49,"t":"2025-12-11T05:00:00Z","v":22343472,"vw":100.493558},{"c":100.53,"h":100.53,"l":100.52,"n":59617,"o":100.52,"t":"2025-12-12T05:00:00Z","v":13320203,"vw":100.525151},{"c":100.53,"h":100.54,"l":100.53,"n":113968,"o":100.53,"t":"2025-12-15T05:00:00Z","v":14767906,"vw":100.534784},{"c":100.54,"h":100.55,"l":100.54,"n":53668,"o":100.55,"t":"2025-12-16T05:00:00Z","v":10701203,"vw":100.545162},{"c":100.56,"h":100.56,"l":100.55,"n":57707,"o":100.55,"t":"2025-12-17T05:00:00Z","v":13788228,"vw":100.555217},{"c":100.56,"h":100.57,"l":100.56,"n":67114,"o":100.57,"t":"2025-12-18T05:00:00Z","v":20890620,"vw":100.564457},{"c":100.28,"h":100.28,"l":100.27,"n":71168,"o":100.28,"t":"2025-12-19T05:00:00Z","v":18203554,"vw":100.275723},{"c":100.28,"h":100.29,"l":100.28,"n":66471,"o":100.28,"t":"2025-12-22T05:00:00Z","v":17890913,"vw":100.285035},{"c":100.29,"h":100.3,"l":100.29,"n":57201,"o":100.3,"t":"2025-12-23T05:00:00Z","v":12256199,"vw":100.295477},{"c":100.31,"h":100.32,"l":100.31,"n":46253,"o":100.32,"t":"2025-12-24T05:00:00Z","v":7791305,"vw":100.31557},{"c":100.34,"h":100.345,"l":100.34,"n":66557,"o":100.34,"t":"2025-12-26T05:00:00Z","v":12664284,"vw":100.34},{"c":100.36,"h":100.36,"l":100.35,"n":71629,"o":100.35,"t":"2025-12-29T05:00:00Z","v":17350182,"vw":100.352168},{"c":100.37,"h":100.37,"l":100.36,"n":67319,"o":100.365,"t":"2025-12-30T05:00:00Z","v":12608916,"vw":100.365176},{"c":100.38,"h":100.39,"l":100.38,"n":53664,"o":100.39,"t":"2025-12-31T05:00:00Z","v":13910871,"vw":100.384744},{"c":100.41,"h":100.42,"l":100.41,"n":82816,"o":100.41,"t":"2026-01-02T05:00:00Z","v":19188771,"vw":100.410008},{"c":100.42,"h":100.425,"l":100.42,"n":85353,"o":100.42,"t":"2026-01-05T05:00:00Z","v":25000164,"vw":100.42},{"c":100.43,"h":100.43,"l":100.43,"n":67804,"o":100.43,"t":"2026-01-06T05:00:00Z","v":17634991,"vw":100.43},{"c":100.44,"h":100.44,"l":100.44,"n":52990,"o":100.44,"t":"2026-01-07T05:00:00Z","v":14062286,"vw":100.44},{"c":100.45,"h":100.45,"l":100.45,"n":54651,"o":100.45,"t":"2026-01-08T05:00:00Z","v":11408769,"vw":100.45},{"c":100.47,"h":100.48,"l":100.47,"n":59776,"o":100.48,"t":"2026-01-09T05:00:00Z","v":15053503,"vw":100.477805},{"c":100.49,"h":100.49,"l":100.48,"n":79738,"o":100.48,"t":"2026-01-12T05:00:00Z","v":14819410,"vw":100.484782},{"c":100.5,"h":100.5,"l":100.49,"n":68870,"o":100.49,"t":"2026-01-13T05:00:00Z","v":14162972,"vw":100.495316},{"c":100.51,"h":100.51,"l":100.5,"n":61843,"o":100.51,"t":"2026-01-14T05:00:00Z","v":11851802,"vw":100.504945},{"c":100.52,"h":100.52,"l":100.51,"n":56465,"o":100.51,"t":"2026-01-15T05:00:00Z","v":11469519,"vw":100.515076},{"c":100.56,"h":100.56,"l":100.545,"n":56462,"o":100.55,"t":"2026-01-16T05:00:00Z","v":14766771,"vw":100.550034},{"c":100.56,"h":100.57,"l":100.56,"n":90816,"o":100.56,"t":"2026-01-20T05:00:00Z","v":19394612,"vw":100.56172},{"c":100.56,"h":100.58,"l":100.56,"n":83916,"o":100.565,"t":"2026-01-21T05:00:00Z","v":17502067,"vw":100.566728},{"c":100.58,"h":100.58,"l":100.57,"n":63211,"o":100.58,"t":"2026-01-22T05:00:00Z","v":13618465,"vw":100.577736},{"c":100.61,"h":100.61,"l":100.6,"n":60495,"o":100.61,"t":"2026-01-23T05:00:00Z","v":12143024,"vw":100.60658},{"c":100.62,"h":100.62,"l":100.61,"n":68013,"o":100.62,"t":"2026-01-26T05:00:00Z","v":16872019,"vw":100.618054},{"c":100.62,"h":100.635,"l":100.62,"n":60956,"o":100.63,"t":"2026-01-27T05:00:00Z","v":13393642,"vw":100.62843},{"c":100.64,"h":100.64,"l":100.63,"n":66044,"o":100.63,"t":"2026-01-28T05:00:00Z","v":11987524,"vw":100.635687},{"c":100.65,"h":100.65,"l":100.64,"n":82572,"o":100.64,"t":"2026-01-29T05:00:00Z","v":16031748,"vw":100.644949},{"c":100.67,"h":100.68,"l":100.67,"n":90881,"o":100.67,"t":"2026-01-30T05:00:00Z","v":29215192,"vw":100.674668},{"c":100.37,"h":100.38,"l":100.37,"n":111967,"o":100.38,"t":"2026-02-02T05:00:00Z","v":31225300,"vw":100.377558},{"c":100.39,"h":100.39,"l":100.38,"n":87410,"o":100.39,"t":"2026-02-03T05:00:00Z","v":18150784,"vw":100.386822},{"c":100.4,"h":100.4,"l":100.39,"n":94931,"o":100.395,"t":"2026-02-04T05:00:00Z","v":18129380,"vw":100.396927},{"c":100.4,"h":100.41,"l":100.4,"n":112454,"o":100.41,"t":"2026-02-05T05:00:00Z","v":20371152,"vw":100.407359},{"c":100.43,"h":100.44,"l":100.43,"n":94546,"o":100.43,"t":"2026-02-06T05:00:00Z","v":17381414,"vw":100.435813},{"c":100.45,"h":100.45,"l":100.44,"n":77178,"o":100.44,"t":"2026-02-09T05:00:00Z","v":13991633,"vw":100.445677},{"c":100.46,"h":100.46,"l":100.45,"n":62499,"o":100.46,"t":"2026-02-10T05:00:00Z","v":14002727,"vw":100.456631},{"c":100.46,"h":100.47,"l":100.46,"n":69447,"o":100.47,"t":"2026-02-11T05:00:00Z","v":12584436,"vw":100.465699},{"c":100.48,"h":100.48,"l":100.47,"n":79203,"o":100.47,"t":"2026-02-12T05:00:00Z","v":16593919,"vw":100.476222},{"c":100.52,"h":100.52,"l":100.51,"n":60821,"o":100.52,"t":"2026-02-13T05:00:00Z","v":14917187,"vw":100.516172},{"c":100.52,"h":100.53,"l":100.52,"n":66868,"o":100.525,"t":"2026-02-17T05:00:00Z","v":14976248,"vw":100.526059},{"c":100.54,"h":100.54,"l":100.53,"n":55888,"o":100.54,"t":"2026-02-18T05:00:00Z","v":10207259,"vw":100.536199},{"c":100.55,"h":100.55,"l":100.54,"n":51464,"o":100.55,"t":"2026-02-19T05:00:00Z","v":11292098,"vw":100.546561},{"c":100.57,"h":100.58,"l":100.57,"n":57523,"o":100.58,"t":"2026-02-20T05:00:00Z","v":13489959,"vw":100.576163},{"c":100.59,"h":100.59,"l":100.58,"n":66494,"o":100.585,"t":"2026-02-23T05:00:00Z","v":13469753,"vw":100.585769},{"c":100.59,"h":100.6,"l":100.59,"n":51706,"o":100.595,"t":"2026-02-24T05:00:00Z","v":12172227,"vw":100.595822},{"c":100.6,"h":100.61,"l":100.6,"n":60702,"o":100.61,"t":"2026-02-25T05:00:00Z","v":12536145,"vw":100.605345},{"c":100.62,"h":100.62,"l":100.61,"n":62039,"o":100.61,"t":"2026-02-26T05:00:00Z","v":13662648,"vw":100.615166},{"c":100.64,"h":100.65,"l":100.64,"n":85759,"o":100.645,"t":"2026-02-27T05:00:00Z","v":26606871,"vw":100.642745},{"c":100.38,"h":100.39,"l":100.38,"n":107605,"o":100.385,"t":"2026-03-02T05:00:00Z","v":34009354,"vw":100.385818},{"c":100.4,"h":100.4,"l":100.39,"n":91883,"o":100.395,"t":"2026-03-03T05:00:00Z","v":19230640,"vw":100.394417},{"c":100.4,"h":100.41,"l":100.4,"n":73375,"o":100.405,"t":"2026-03-04T05:00:00Z","v":14330688,"vw":100.40492},{"c":100.41,"h":100.42,"l":100.41,"n":73721,"o":100.42,"t":"2026-03-05T05:00:00Z","v":16222530,"vw":100.415123},{"c":100.45,"h":100.45,"l":100.44,"n":85769,"o":100.44,"t":"2026-03-06T05:00:00Z","v":18908112,"vw":100.445037},{"c":100.46,"h":100.46,"l":100.45,"n":100936,"o":100.455,"t":"2026-03-09T04:00:00Z","v":19060440,"vw":100.455117},{"c":100.46,"h":100.47,"l":100.46,"n":74430,"o":100.4673,"t":"2026-03-10T04:00:00Z","v":13668804,"vw":100.464315},{"c":100.48,"h":100.48,"l":100.47,"n":60204,"o":100.47,"t":"2026-03-11T04:00:00Z","v":12291884,"vw":100.474421},{"c":100.49,"h":100.49,"l":100.48,"n":71020,"o":100.485,"t":"2026-03-12T04:00:00Z","v":17526887,"vw":100.484761},{"c":100.52,"h":100.52,"l":100.51,"n":75960,"o":100.51,"t":"2026-03-13T04:00:00Z","v":17761498,"vw":100.514689},{"c":100.52,"h":100.53,"l":100.52,"n":90138,"o":100.52,"t":"2026-03-16T04:00:00Z","v":14904734,"vw":100.52442},{"c":100.54,"h":100.54,"l":100.53,"n":65825,"o":100.535,"t":"2026-03-17T04:00:00Z","v":14444133,"vw":100.534536},{"c":100.55,"h":100.55,"l":100.54,"n":68750,"o":100.54,"t":"2026-03-18T04:00:00Z","v":14139798,"vw":100.545182},{"c":100.55,"h":100.56,"l":100.54,"n":84490,"o":100.555,"t":"2026-03-19T04:00:00Z","v":20350403,"vw":100.553578},{"c":100.58,"h":100.58,"l":100.57,"n":108308,"o":100.58,"t":"2026-03-20T04:00:00Z","v":23044501,"vw":100.577837},{"c":100.58,"h":100.6,"l":100.58,"n":118574,"o":100.59,"t":"2026-03-23T04:00:00Z","v":34000981,"vw":100.589103},{"c":100.61,"h":100.61,"l":100.6,"n":83059,"o":100.605,"t":"2026-03-24T04:00:00Z","v":17665903,"vw":100.605027},{"c":100.61,"h":100.62,"l":100.6,"n":75573,"o":100.61,"t":"2026-03-25T04:00:00Z","v":15239910,"vw":100.607404},{"c":100.62,"h":100.62,"l":100.61,"n":87277,"o":100.62,"t":"2026-03-26T04:00:00Z","v":17503868,"vw":100.617639},{"c":100.65,"h":100.65,"l":100.64,"n":110649,"o":100.64,"t":"2026-03-27T04:00:00Z","v":19755947,"vw":100.646403},{"c":100.66,"h":100.66,"l":100.65,"n":99099,"o":100.65,"t":"2026-03-30T04:00:00Z","v":19108643,"vw":100.656861},{"c":100.66,"h":100.67,"l":100.66,"n":107766,"o":100.66,"t":"2026-03-31T04:00:00Z","v":36987282,"vw":100.665054},{"c":100.39,"h":100.39,"l":100.38,"n":128366,"o":100.39,"t":"2026-04-01T04:00:00Z","v":41274435,"vw":100.387074},{"c":100.43,"h":100.43,"l":100.42,"n":99115,"o":100.42,"t":"2026-04-02T04:00:00Z","v":22604711,"vw":100.426624},{"c":100.44,"h":100.44,"l":100.43,"n":101361,"o":100.435,"t":"2026-04-06T04:00:00Z","v":23243133,"vw":100.435502},{"c":100.45,"h":100.45,"l":100.44,"n":98908,"o":100.44,"t":"2026-04-07T04:00:00Z","v":18865990,"vw":100.446682},{"c":100.45,"h":100.46,"l":100.45,"n":121354,"o":100.46,"t":"2026-04-08T04:00:00Z","v":24260631,"vw":100.455305},{"c":100.46,"h":100.47,"l":100.46,"n":103894,"o":100.47,"t":"2026-04-09T04:00:00Z","v":17817839,"vw":100.465811},{"c":100.5,"h":100.5,"l":100.49,"n":108566,"o":100.49,"t":"2026-04-10T04:00:00Z","v":18804048,"vw":100.495383},{"c":100.51,"h":100.51,"l":100.5,"n":124149,"o":100.5,"t":"2026-04-13T04:00:00Z","v":20236248,"vw":100.504071},{"c":100.51,"h":100.52,"l":100.51,"n":112459,"o":100.51,"t":"2026-04-14T04:00:00Z","v":29948561,"vw":100.512193},{"c":100.53,"h":100.53,"l":100.52,"n":102730,"o":100.52,"t":"2026-04-15T04:00:00Z","v":19805664,"vw":100.52398},{"c":100.53,"h":100.54,"l":100.53,"n":109740,"o":100.53,"t":"2026-04-16T04:00:00Z","v":16675627,"vw":100.533775},{"c":100.56,"h":100.57,"l":100.56,"n":128162,"o":100.56,"t":"2026-04-17T04:00:00Z","v":20683995,"vw":100.565001},{"c":100.57,"h":100.58,"l":100.57,"n":105571,"o":100.57,"t":"2026-04-20T04:00:00Z","v":19227352,"vw":100.574695},{"c":100.59,"h":100.59,"l":100.58,"n":84699,"o":100.58,"t":"2026-04-21T04:00:00Z","v":14026381,"vw":100.585135},{"c":100.6,"h":100.6,"l":100.59,"n":90937,"o":100.6,"t":"2026-04-22T04:00:00Z","v":15086848,"vw":100.596335},{"c":100.61,"h":100.61,"l":100.6,"n":84886,"o":100.61,"t":"2026-04-23T04:00:00Z","v":14609920,"vw":100.607108},{"c":100.64,"h":100.64,"l":100.63,"n":97724,"o":100.64,"t":"2026-04-24T04:00:00Z","v":16834653,"vw":100.635347},{"c":100.64,"h":100.65,"l":100.64,"n":97860,"o":100.65,"t":"2026-04-27T04:00:00Z","v":14314716,"vw":100.6454},{"c":100.66,"h":100.66,"l":100.65,"n":69007,"o":100.66,"t":"2026-04-28T04:00:00Z","v":13308906,"vw":100.655671},{"c":100.67,"h":100.67,"l":100.65,"n":78161,"o":100.66,"t":"2026-04-29T04:00:00Z","v":15136392,"vw":100.664745},{"c":100.67,"h":100.68,"l":100.67,"n":107771,"o":100.67,"t":"2026-04-30T04:00:00Z","v":26092769,"vw":100.672755},{"c":100.41,"h":100.41,"l":100.4,"n":127922,"o":100.41,"t":"2026-05-01T04:00:00Z","v":33830927,"vw":100.407471},{"c":100.42,"h":100.42,"l":100.41,"n":132536,"o":100.42,"t":"2026-05-04T04:00:00Z","v":20805209,"vw":100.41615},{"c":100.43,"h":100.43,"l":100.42,"n":104222,"o":100.43,"t":"2026-05-05T04:00:00Z","v":17165949,"vw":100.427118},{"c":100.44,"h":100.44,"l":100.43,"n":119601,"o":100.44,"t":"2026-05-06T04:00:00Z","v":20573603,"vw":100.436343},{"c":100.45,"h":100.45,"l":100.44,"n":102449,"o":100.45,"t":"2026-05-07T04:00:00Z","v":17298799,"vw":100.446902},{"c":100.48,"h":100.48,"l":100.47,"n":118094,"o":100.48,"t":"2026-05-08T04:00:00Z","v":20295975,"vw":100.47681},{"c":100.49,"h":100.49,"l":100.48,"n":126116,"o":100.49,"t":"2026-05-11T04:00:00Z","v":21458330,"vw":100.486177},{"c":100.5,"h":100.5,"l":100.49,"n":99590,"o":100.49,"t":"2026-05-12T04:00:00Z","v":18331225,"vw":100.496077},{"c":100.51,"h":100.51,"l":100.5,"n":98217,"o":100.51,"t":"2026-05-13T04:00:00Z","v":16787058,"vw":100.505978},{"c":100.52,"h":100.52,"l":100.51,"n":90654,"o":100.52,"t":"2026-05-14T04:00:00Z","v":15742531,"vw":100.516528},{"c":100.55,"h":100.55,"l":100.54,"n":103207,"o":100.55,"t":"2026-05-15T04:00:00Z","v":18260268,"vw":100.546748},{"c":100.56,"h":100.56,"l":100.55,"n":105063,"o":100.56,"t":"2026-05-18T04:00:00Z","v":23579428,"vw":100.557813},{"c":100.57,"h":100.57,"l":100.56,"n":97667,"o":100.57,"t":"2026-05-19T04:00:00Z","v":20472458,"vw":100.5676},{"c":100.58,"h":100.58,"l":100.57,"n":78080,"o":100.58,"t":"2026-05-20T04:00:00Z","v":16957691,"vw":100.576912},{"c":100.58,"h":100.59,"l":100.58,"n":84891,"o":100.59,"t":"2026-05-21T04:00:00Z","v":17377386,"vw":100.586485},{"c":100.63,"h":100.63,"l":100.62,"n":101553,"o":100.625,"t":"2026-05-22T04:00:00Z","v":18451752,"vw":100.625704},{"c":100.64,"h":100.64,"l":100.63,"n":110588,"o":100.64,"t":"2026-05-26T04:00:00Z","v":21683214,"vw":100.634575},{"c":100.65,"h":100.65,"l":100.64,"n":92568,"o":100.64,"t":"2026-05-27T04:00:00Z","v":15502626,"vw":100.644365},{"c":100.65,"h":100.66,"l":100.65,"n":106378,"o":100.658,"t":"2026-05-28T04:00:00Z","v":16638688,"vw":100.653662},{"c":100.67,"h":100.68,"l":100.67,"n":137744,"o":100.67,"t":"2026-05-29T04:00:00Z","v":34245796,"vw":100.674739},{"c":100.4,"h":100.4,"l":100.39,"n":156039,"o":100.4,"t":"2026-06-01T04:00:00Z","v":39909292,"vw":100.395551},{"c":100.4,"h":100.41,"l":100.4,"n":117784,"o":100.409,"t":"2026-06-02T04:00:00Z","v":22234442,"vw":100.404566},{"c":100.41,"h":100.42,"l":100.41,"n":124247,"o":100.42,"t":"2026-06-03T04:00:00Z","v":20021378,"vw":100.414693},{"c":100.42,"h":100.43,"l":100.42,"n":118477,"o":100.425,"t":"2026-06-04T04:00:00Z","v":18823195,"vw":100.424594},{"c":100.45,"h":100.46,"l":100.44,"n":157403,"o":100.455,"t":"2026-06-05T04:00:00Z","v":27859328,"vw":100.453572},{"c":100.46,"h":100.47,"l":100.45,"n":160844,"o":100.45,"t":"2026-06-08T04:00:00Z","v":24143171,"vw":100.459968},{"c":100.47,"h":100.47,"l":100.46,"n":168683,"o":100.47,"t":"2026-06-09T04:00:00Z","v":25810892,"vw":100.467319},{"c":100.48,"h":100.48,"l":100.47,"n":137430,"o":100.475,"t":"2026-06-10T04:00:00Z","v":20400970,"vw":100.477176},{"c":100.49,"h":100.49,"l":100.48,"n":137515,"o":100.49,"t":"2026-06-11T04:00:00Z","v":24972246,"vw":100.487254},{"c":100.51,"h":100.52,"l":100.51,"n":111092,"o":100.52,"t":"2026-06-12T04:00:00Z","v":23170136,"vw":100.515687},{"c":100.53,"h":100.53,"l":100.52,"n":126386,"o":100.525,"t":"2026-06-15T04:00:00Z","v":25256335,"vw":100.525682},{"c":100.54,"h":100.54,"l":100.53,"n":107989,"o":100.54,"t":"2026-06-16T04:00:00Z","v":20362659,"vw":100.536958},{"c":100.55,"h":100.56,"l":100.54,"n":121814,"o":100.55,"t":"2026-06-17T04:00:00Z","v":16019509,"vw":100.551996},{"c":100.59,"h":100.59,"l":100.58,"n":132071,"o":100.59,"t":"2026-06-18T04:00:00Z","v":18635438,"vw":100.586487},{"c":100.6,"h":100.6,"l":100.59,"n":147658,"o":100.595,"t":"2026-06-22T04:00:00Z","v":20354614,"vw":100.596796},{"c":100.61,"h":100.61,"l":100.6,"n":125445,"o":100.6,"t":"2026-06-23T04:00:00Z","v":18578081,"vw":100.606583},{"c":100.62,"h":100.62,"l":100.61,"n":134159,"o":100.62,"t":"2026-06-24T04:00:00Z","v":18049620,"vw":100.617125},{"c":100.63,"h":100.63,"l":100.62,"n":130637,"o":100.62,"t":"2026-06-25T04:00:00Z","v":17907271,"vw":100.626223},{"c":100.65,"h":100.66,"l":100.65,"n":125757,"o":100.65,"t":"2026-06-26T04:00:00Z","v":14190413,"vw":100.655768},{"c":100.67,"h":100.67,"l":100.66,"n":130415,"o":100.66,"t":"2026-06-29T04:00:00Z","v":18857799,"vw":100.664452},{"c":100.67,"h":100.68,"l":100.67,"n":130300,"o":100.67,"t":"2026-06-30T04:00:00Z","v":28972206,"vw":100.673468},{"c":100.4,"h":100.4,"l":100.39,"n":174119,"o":100.395,"t":"2026-07-01T04:00:00Z","v":38283894,"vw":100.395791},{"c":100.44,"h":100.44,"l":100.43,"n":160449,"o":100.43,"t":"2026-07-02T04:00:00Z","v":22924137,"vw":100.436019},{"c":100.44,"h":100.45,"l":100.44,"n":146160,"o":100.44,"t":"2026-07-06T04:00:00Z","v":20832918,"vw":100.445242},{"c":100.46,"h":100.46,"l":100.45,"n":143333,"o":100.45,"t":"2026-07-07T04:00:00Z","v":18558962,"vw":100.455799},{"c":100.47,"h":100.47,"l":100.46,"n":139596,"o":100.46,"t":"2026-07-08T04:00:00Z","v":19295833,"vw":100.46705},{"c":100.48,"h":100.48,"l":100.47,"n":136189,"o":100.48,"t":"2026-07-09T04:00:00Z","v":15343913,"vw":100.476507},{"c":100.5,"h":100.51,"l":100.5,"n":139620,"o":100.5,"t":"2026-07-10T04:00:00Z","v":15657213,"vw":100.50577},{"c":100.52,"h":100.52,"l":100.51,"n":144253,"o":100.51,"t":"2026-07-13T04:00:00Z","v":15939940,"vw":100.515299},{"c":100.52,"h":100.53,"l":100.52,"n":135458,"o":100.53,"t":"2026-07-14T04:00:00Z","v":15044158,"vw":100.525728},{"c":100.54,"h":100.54,"l":100.53,"n":134213,"o":100.535,"t":"2026-07-15T04:00:00Z","v":15988999,"vw":100.534967},{"c":100.55,"h":100.55,"l":100.54,"n":133416,"o":100.545,"t":"2026-07-16T04:00:00Z","v":16197879,"vw":100.54506},{"c":100.58,"h":100.58,"l":100.57,"n":149900,"o":100.58,"t":"2026-07-17T04:00:00Z","v":20915170,"vw":100.575642},{"c":100.59,"h":100.59,"l":100.58,"n":133676,"o":100.58,"t":"2026-07-20T04:00:00Z","v":19165627,"vw":100.584842},{"c":100.6,"h":100.6,"l":100.59,"n":116413,"o":100.59,"t":"2026-07-21T04:00:00Z","v":14674999,"vw":100.594963},{"c":100.6,"h":100.61,"l":100.6,"n":106969,"o":100.6,"t":"2026-07-22T04:00:00Z","v":12693952,"vw":100.604094},{"c":100.61,"h":100.62,"l":100.6,"n":101629,"o":100.61,"t":"2026-07-23T04:00:00Z","v":20067431,"vw":100.610698},{"c":100.64,"h":100.64,"l":100.63,"n":100524,"o":100.63,"t":"2026-07-24T04:00:00Z","v":15003826,"vw":100.636723},{"c":100.65,"h":100.65,"l":100.64,"n":103203,"o":100.64,"t":"2026-07-27T04:00:00Z","v":15965783,"vw":100.646461},{"c":100.66,"h":100.66,"l":100.65,"n":90867,"o":100.65,"t":"2026-07-28T04:00:00Z","v":16066709,"vw":100.656844},{"c":100.68,"h":100.68,"l":100.66,"n":98889,"o":100.67,"t":"2026-07-29T04:00:00Z","v":16950956,"vw":100.669841},{"c":100.69,"h":100.69,"l":100.68,"n":122146,"o":100.68,"t":"2026-07-30T04:00:00Z","v":23324851,"vw":100.68501},{"c":100.71,"h":100.72,"l":100.71,"n":126098,"o":100.71,"t":"2026-07-31T04:00:00Z","v":28627603,"vw":100.71429},{"c":100.42,"h":100.43,"l":100.42,"n":156682,"o":100.425,"t":"2026-08-03T04:00:00Z","v":35545567,"vw":100.425196},{"c":100.43,"h":100.43,"l":100.42,"n":132600,"o":100.425,"t":"2026-08-04T04:00:00Z","v":25547148,"vw":100.426476},{"c":100.45,"h":100.45,"l":100.44,"n":126750,"o":100.44,"t":"2026-08-05T04:00:00Z","v":21371509,"vw":100.445205},{"c":100.46,"h":100.46,"l":100.45,"n":112050,"o":100.455,"t":"2026-08-06T04:00:00Z","v":18787495,"vw":100.454954},{"c":100.48,"h":100.49,"l":100.48,"n":124251,"o":100.4801,"t":"2026-08-07T04:00:00Z","v":20952134,"vw":100.485167},{"c":100.5,"h":100.5,"l":100.49,"n":114647,"o":100.498,"t":"2026-08-10T04:00:00Z","v":18993116,"vw":100.494442},{"c":100.51,"h":100.51,"l":100.5,"n":86774,"o":100.51,"t":"2026-08-11T04:00:00Z","v":14683315,"vw":100.505037},{"c":100.52,"h":100.52,"l":100.51,"n":92883,"o":100.51,"t":"2026-08-12T04:00:00Z","v":21292326,"vw":100.514687},{"c":100.53,"h":100.53,"l":100.52,"n":87069,"o":100.52,"t":"2026-08-13T04:00:00Z","v":15153841,"vw":100.525197},{"c":100.56,"h":100.56,"l":100.55,"n":90915,"o":100.56,"t":"2026-08-14T04:00:00Z","v":15637069,"vw":100.555803},{"c":100.56,"h":100.57,"l":100.56,"n":98817,"o":100.565,"t":"2026-08-17T04:00:00Z","v":18972275,"vw":100.564831},{"c":100.57,"h":100.58,"l":100.57,"n":112713,"o":100.57,"t":"2026-08-18T04:00:00Z","v":18830731,"vw":100.575659},{"c":100.59,"h":100.59,"l":100.58,"n":111972,"o":100.58,"t":"2026-08-19T04:00:00Z","v":20111744,"vw":100.584608},{"c":100.59,"h":100.6,"l":100.59,"n":105014,"o":100.598,"t":"2026-08-20T04:00:00Z","v":19783024,"vw":100.595719},{"c":100.63,"h":100.63,"l":100.62,"n":91463,"o":100.62,"t":"2026-08-21T04:00:00Z","v":18811098,"vw":100.625225},{"c":100.64,"h":100.64,"l":100.63,"n":99068,"o":100.638,"t":"2026-08-24T04:00:00Z","v":19312718,"vw":100.6346},{"c":100.64,"h":100.65,"l":100.64,"n":83006,"o":100.645,"t":"2026-08-25T04:00:00Z","v":18033015,"vw":100.645023},{"c":100.65,"h":100.66,"l":100.65,"n":75042,"o":100.65,"t":"2026-08-26T04:00:00Z","v":14611299,"vw":100.654433},{"c":100.66,"h":100.67,"l":100.66,"n":85354,"o":100.66,"t":"2026-08-27T04:00:00Z","v":20340234,"vw":100.664233},{"c":100.69,"h":100.7,"l":100.69,"n":97028,"o":100.7,"t":"2026-08-28T04:00:00Z","v":25011547,"vw":100.694454},{"c":100.69,"h":100.7,"l":100.69,"n":128577,"o":100.695,"t":"2026-08-31T04:00:00Z","v":33965665,"vw":100.694362},{"c":100.41,"h":100.41,"l":100.4,"n":170215,"o":100.405,"t":"2026-09-01T04:00:00Z","v":43969767,"vw":100.405267},{"c":100.42,"h":100.42,"l":100.41,"n":122062,"o":100.41,"t":"2026-09-02T04:00:00Z","v":21548709,"vw":100.414263},{"c":100.43,"h":100.43,"l":100.42,"n":111282,"o":100.43,"t":"2026-09-03T04:00:00Z","v":21327220,"vw":100.424669},{"c":100.47,"h":100.47,"l":100.46,"n":110812,"o":100.46,"t":"2026-09-04T04:00:00Z","v":20925111,"vw":100.464987},{"c":100.48,"h":100.48,"l":100.47,"n":130062,"o":100.48,"t":"2026-09-08T04:00:00Z","v":26548768,"vw":100.47547},{"c":100.49,"h":100.49,"l":100.48,"n":102712,"o":100.48,"t":"2026-09-09T04:00:00Z","v":19158059,"vw":100.485162},{"c":100.5,"h":100.5,"l":100.49,"n":109845,"o":100.49,"t":"2026-09-10T04:00:00Z","v":20418147,"vw":100.494509},{"c":100.52,"h":100.52,"l":100.51,"n":117985,"o":100.515,"t":"2026-09-11T04:00:00Z","v":19572343,"vw":100.515029},{"c":100.53,"h":100.53,"l":100.52,"n":122338,"o":100.52,"t":"2026-09-14T04:00:00Z","v":21058321,"vw":100.524446},{"c":100.53,"h":100.54,"l":100.53,"n":103954,"o":100.53,"t":"2026-09-15T04:00:00Z","v":18951928,"vw":100.534529},{"c":100.55,"h":100.55,"l":100.54,"n":100022,"o":100.54,"t":"2026-09-16T04:00:00Z","v":18640706,"vw":100.544712},{"c":100.56,"h":100.56,"l":100.55,"n":108040,"o":100.56,"t":"2026-09-17T04:00:00Z","v":19412224,"vw":100.555224},{"c":100.59,"h":100.59,"l":100.58,"n":108378,"o":100.59,"t":"2026-09-18T04:00:00Z","v":18194922,"vw":100.585677},{"c":100.6,"h":100.6,"l":100.59,"n":125481,"o":100.59,"t":"2026-09-21T04:00:00Z","v":24240076,"vw":100.594232},{"c":100.61,"h":100.61,"l":100.6,"n":103760,"o":100.61,"t":"2026-09-22T04:00:00Z","v":19590908,"vw":100.605062},{"c":100.62,"h":100.62,"l":100.61,"n":104159,"o":100.62,"t":"2026-09-23T04:00:00Z","v":21058093,"vw":100.6151},{"c":100.62,"h":100.63,"l":100.62,"n":101114,"o":100.62,"t":"2026-09-24T04:00:00Z","v":19320479,"vw":100.625053},{"c":100.66,"h":100.66,"l":100.65,"n":94867,"o":100.65,"t":"2026-09-25T04:00:00Z","v":20414477,"vw":100.654979},{"c":100.67,"h":100.67,"l":100.66,"n":114195,"o":100.665,"t":"2026-09-28T04:00:00Z","v":20994889,"vw":100.663876},{"c":100.68,"h":100.68,"l":100.67,"n":98533,"o":100.67,"t":"2026-09-29T04:00:00Z","v":21976318,"vw":100.674186},{"c":100.68,"h":100.69,"l":100.68,"n":117330,"o":100.68,"t":"2026-09-30T04:00:00Z","v":31234507,"vw":100.684327},{"c":100.41,"h":100.41,"l":100.4,"n":141513,"o":100.409,"t":"2026-10-01T04:00:00Z","v":40542022,"vw":100.405422},{"c":100.44,"h":100.44,"l":100.43,"n":125624,"o":100.44,"t":"2026-10-02T04:00:00Z","v":25573076,"vw":100.435212},{"c":100.45,"h":100.45,"l":100.44,"n":107020,"o":100.44,"t":"2026-10-05T04:00:00Z","v":22329130,"vw":100.445791},{"c":100.46,"h":100.46,"l":100.45,"n":124183,"o":100.455,"t":"2026-10-06T04:00:00Z","v":22561115,"vw":100.455133},{"c":100.47,"h":100.47,"l":100.46,"n":111572,"o":100.467,"t":"2026-10-07T04:00:00Z","v":20265117,"vw":100.465526},{"c":100.47,"h":100.48,"l":100.47,"n":116374,"o":100.47,"t":"2026-10-08T04:00:00Z","v":19229006,"vw":100.475543},{"c":100.51,"h":100.52,"l":100.5,"n":100085,"o":100.51,"t":"2026-10-09T04:00:00Z","v":18417597,"vw":100.513223},{"c":100.52,"h":100.53,"l":100.51,"n":99478,"o":100.525,"t":"2026-10-12T04:00:00Z","v":16262368,"vw":100.519631},{"c":100.52,"h":100.53,"l":100.52,"n":102300,"o":100.53,"t":"2026-10-13T04:00:00Z","v":18356937,"vw":100.52625},{"c":100.54,"h":100.54,"l":100.53,"n":129096,"o":100.53,"t":"2026-10-14T04:00:00Z","v":25047071,"vw":100.536047},{"c":100.55,"h":100.55,"l":100.54,"n":128323,"o":100.545,"t":"2026-10-15T04:00:00Z","v":24646303,"vw":100.546199},{"c":100.59,"h":100.59,"l":100.57,"n":123986,"o":100.57,"t":"2026-10-16T04:00:00Z","v":23211990,"vw":100.583132},{"c":100.59,"h":100.6,"l":100.59,"n":103261,"o":100.59,"t":"2026-10-19T04:00:00Z","v":19635504,"vw":100.593929},{"c":100.61,"h":100.61,"l":100.6,"n":93325,"o":100.6,"t":"2026-10-20T04:00:00Z","v":19771666,"vw":100.604883},{"c":100.62,"h":100.62,"l":100.61,"n":97649,"o":100.62,"t":"2026-10-21T04:00:00Z","v":21329615,"vw":100.614864},{"c":100.62,"h":100.63,"l":100.62,"n":117823,"o":100.62,"t":"2026-10-22T04:00:00Z","v":25317447,"vw":100.626954},{"c":100.66,"h":100.66,"l":100.65,"n":90697,"o":100.66,"t":"2026-10-23T04:00:00Z","v":19133537,"vw":100.656937}],"volatilityBars":[{"c":100.62,"h":100.63,"l":100.62,"n":1636,"o":100.63,"t":"2026-09-24T08:00:00Z","v":106425,"vw":100.624067},{"c":100.63,"h":100.63,"l":100.62,"n":82,"o":100.625,"t":"2026-09-24T08:15:00Z","v":8269,"vw":100.624369},{"c":100.6231,"h":100.63,"l":100.62,"n":93,"o":100.6298,"t":"2026-09-24T08:30:00Z","v":10572,"vw":100.624945},{"c":100.6269,"h":100.63,"l":100.62,"n":69,"o":100.62,"t":"2026-09-24T08:45:00Z","v":9548,"vw":100.622951},{"c":100.6269,"h":100.63,"l":100.62,"n":62,"o":100.63,"t":"2026-09-24T09:00:00Z","v":5236,"vw":100.622881},{"c":100.625,"h":100.63,"l":100.62,"n":49,"o":100.62,"t":"2026-09-24T09:15:00Z","v":5357,"vw":100.624151},{"c":100.63,"h":100.63,"l":100.62,"n":17,"o":100.62,"t":"2026-09-24T09:30:00Z","v":6377,"vw":100.621293},{"c":100.6231,"h":100.63,"l":100.62,"n":90,"o":100.62,"t":"2026-09-24T09:45:00Z","v":7986,"vw":100.620967},{"c":100.6273,"h":100.63,"l":100.62,"n":26,"o":100.6299,"t":"2026-09-24T10:00:00Z","v":2053,"vw":100.625985},{"c":100.62,"h":100.63,"l":100.62,"n":38,"o":100.6271,"t":"2026-09-24T10:15:00Z","v":12511,"vw":100.621631},{"c":100.62,"h":100.63,"l":100.62,"n":36,"o":100.62,"t":"2026-09-24T10:30:00Z","v":5323,"vw":100.620887},{"c":100.6269,"h":100.63,"l":100.62,"n":38,"o":100.6269,"t":"2026-09-24T10:45:00Z","v":27413,"vw":100.628478},{"c":100.6233,"h":100.63,"l":100.62,"n":223,"o":100.625,"t":"2026-09-24T11:00:00Z","v":37975,"vw":100.622509},{"c":100.6233,"h":100.63,"l":100.62,"n":106,"o":100.63,"t":"2026-09-24T11:15:00Z","v":13704,"vw":100.626162},{"c":100.6231,"h":100.63,"l":100.62,"n":192,"o":100.625,"t":"2026-09-24T11:30:00Z","v":14307,"vw":100.624454},{"c":100.62,"h":100.63,"l":100.62,"n":259,"o":100.63,"t":"2026-09-24T11:45:00Z","v":14883,"vw":100.625751},{"c":100.6215,"h":100.63,"l":100.62,"n":226,"o":100.6233,"t":"2026-09-24T12:00:00Z","v":8279,"vw":100.623152},{"c":100.625,"h":100.63,"l":100.62,"n":231,"o":100.63,"t":"2026-09-24T12:15:00Z","v":30741,"vw":100.621406},{"c":100.62,"h":100.63,"l":100.62,"n":232,"o":100.6256,"t":"2026-09-24T12:30:00Z","v":47151,"vw":100.621881},{"c":100.6285,"h":100.63,"l":100.62,"n":248,"o":100.625,"t":"2026-09-24T12:45:00Z","v":25830,"vw":100.62394},{"c":100.6215,"h":100.63,"l":100.62,"n":213,"o":100.62,"t":"2026-09-24T13:00:00Z","v":27023,"vw":100.624239},{"c":100.6231,"h":100.63,"l":100.62,"n":227,"o":100.6202,"t":"2026-09-24T13:15:00Z","v":23014,"vw":100.624335},{"c":100.63,"h":100.63,"l":100.62,"n":8200,"o":100.62,"t":"2026-09-24T13:30:00Z","v":1409598,"vw":100.623593},{"c":100.63,"h":100.63,"l":100.62,"n":5489,"o":100.629,"t":"2026-09-24T13:45:00Z","v":906505,"vw":100.625139},{"c":100.62,"h":100.63,"l":100.62,"n":4332,"o":100.6276,"t":"2026-09-24T14:00:00Z","v":702374,"vw":100.625494},{"c":100.625,"h":100.63,"l":100.62,"n":4066,"o":100.6263,"t":"2026-09-24T14:15:00Z","v":588194,"vw":100.625399},{"c":100.6203,"h":100.63,"l":100.62,"n":4030,"o":100.62,"t":"2026-09-24T14:30:00Z","v":568584,"vw":100.625182},{"c":100.625,"h":100.63,"l":100.62,"n":4254,"o":100.63,"t":"2026-09-24T14:45:00Z","v":777078,"vw":100.626239},{"c":100.62,"h":100.63,"l":100.62,"n":4457,"o":100.625,"t":"2026-09-24T15:00:00Z","v":624284,"vw":100.625973},{"c":100.625,"h":100.63,"l":100.62,"n":4647,"o":100.62,"t":"2026-09-24T15:15:00Z","v":842548,"vw":100.626172},{"c":100.6299,"h":100.63,"l":100.62,"n":3842,"o":100.6242,"t":"2026-09-24T15:30:00Z","v":771335,"vw":100.62579},{"c":100.625,"h":100.63,"l":100.62,"n":2994,"o":100.625,"t":"2026-09-24T15:45:00Z","v":474197,"vw":100.625222},{"c":100.62,"h":100.63,"l":100.62,"n":3088,"o":100.625,"t":"2026-09-24T16:00:00Z","v":504202,"vw":100.62501},{"c":100.625,"h":100.63,"l":100.62,"n":3081,"o":100.625,"t":"2026-09-24T16:15:00Z","v":864143,"vw":100.626014},{"c":100.6277,"h":100.63,"l":100.62,"n":2871,"o":100.625,"t":"2026-09-24T16:30:00Z","v":544563,"vw":100.624996},{"c":100.6263,"h":100.63,"l":100.62,"n":2892,"o":100.6263,"t":"2026-09-24T16:45:00Z","v":591483,"vw":100.625342},{"c":100.625,"h":100.63,"l":100.62,"n":2574,"o":100.63,"t":"2026-09-24T17:00:00Z","v":403875,"vw":100.624712},{"c":100.62,"h":100.63,"l":100.62,"n":2671,"o":100.625,"t":"2026-09-24T17:15:00Z","v":534716,"vw":100.625545},{"c":100.625,"h":100.63,"l":100.62,"n":2605,"o":100.626,"t":"2026-09-24T17:30:00Z","v":345836,"vw":100.624394},{"c":100.625,"h":100.63,"l":100.62,"n":3131,"o":100.625,"t":"2026-09-24T17:45:00Z","v":490256,"vw":100.625703},{"c":100.6263,"h":100.63,"l":100.62,"n":2493,"o":100.6242,"t":"2026-09-24T18:00:00Z","v":421034,"vw":100.625837},{"c":100.62,"h":100.63,"l":100.62,"n":2365,"o":100.625,"t":"2026-09-24T18:15:00Z","v":448958,"vw":100.624805},{"c":100.6242,"h":100.63,"l":100.62,"n":2397,"o":100.625,"t":"2026-09-24T18:30:00Z","v":533559,"vw":100.626091},{"c":100.625,"h":100.63,"l":100.62,"n":2738,"o":100.6242,"t":"2026-09-24T18:45:00Z","v":725506,"vw":100.623983},{"c":100.625,"h":100.63,"l":100.62,"n":3686,"o":100.625,"t":"2026-09-24T19:00:00Z","v":1151002,"vw":100.624782},{"c":100.6209,"h":100.63,"l":100.62,"n":3219,"o":100.625,"t":"2026-09-24T19:15:00Z","v":809305,"vw":100.62489},{"c":100.6299,"h":100.63,"l":100.62,"n":3228,"o":100.625,"t":"2026-09-24T19:30:00Z","v":815046,"vw":100.62468},{"c":100.62,"h":100.63,"l":100.62,"n":4452,"o":100.625,"t":"2026-09-24T19:45:00Z","v":1297952,"vw":100.624502},{"c":100.6237,"h":100.63,"l":100.62,"n":387,"o":100.62,"t":"2026-09-24T20:00:00Z","v":292131,"vw":100.621281},{"c":100.62,"h":100.63,"l":100.62,"n":238,"o":100.624,"t":"2026-09-24T20:15:00Z","v":66115,"vw":100.623916},{"c":100.62,"h":100.63,"l":100.62,"n":165,"o":100.62,"t":"2026-09-24T20:30:00Z","v":40953,"vw":100.623666},{"c":100.63,"h":100.63,"l":100.62,"n":177,"o":100.62,"t":"2026-09-24T20:45:00Z","v":67160,"vw":100.623052},{"c":100.63,"h":100.63,"l":100.62,"n":145,"o":100.63,"t":"2026-09-24T21:00:00Z","v":14616,"vw":100.625338},{"c":100.62,"h":100.63,"l":100.62,"n":94,"o":100.62,"t":"2026-09-24T21:15:00Z","v":11294,"vw":100.626036},{"c":100.625,"h":100.63,"l":100.62,"n":140,"o":100.6299,"t":"2026-09-24T21:30:00Z","v":49705,"vw":100.6252},{"c":100.62,"h":100.63,"l":100.62,"n":105,"o":100.63,"t":"2026-09-24T21:45:00Z","v":12852,"vw":100.62487},{"c":100.62,"h":100.63,"l":100.62,"n":206,"o":100.6269,"t":"2026-09-24T22:00:00Z","v":38998,"vw":100.6285},{"c":100.6201,"h":100.6297,"l":100.62,"n":110,"o":100.625,"t":"2026-09-24T22:15:00Z","v":31949,"vw":100.622952},{"c":100.6297,"h":100.63,"l":100.62,"n":102,"o":100.63,"t":"2026-09-24T22:30:00Z","v":11968,"vw":100.623717},{"c":100.63,"h":100.63,"l":100.62,"n":106,"o":100.6271,"t":"2026-09-24T22:45:00Z","v":15710,"vw":100.625464},{"c":100.6271,"h":100.63,"l":100.62,"n":66,"o":100.6232,"t":"2026-09-24T23:00:00Z","v":5121,"vw":100.626818},{"c":100.63,"h":100.63,"l":100.62,"n":73,"o":100.6271,"t":"2026-09-24T23:15:00Z","v":9955,"vw":100.623456},{"c":100.62,"h":100.63,"l":100.62,"n":80,"o":100.63,"t":"2026-09-24T23:30:00Z","v":24906,"vw":100.627502},{"c":100.6298,"h":100.63,"l":100.62,"n":85,"o":100.63,"t":"2026-09-24T23:45:00Z","v":21969,"vw":100.625966},{"c":100.65,"h":100.66,"l":100.65,"n":550,"o":100.66,"t":"2026-09-25T08:00:00Z","v":106244,"vw":100.651191},{"c":100.65,"h":100.66,"l":100.65,"n":33,"o":100.65,"t":"2026-09-25T08:15:00Z","v":6566,"vw":100.651693},{"c":100.65,"h":100.66,"l":100.65,"n":61,"o":100.6529,"t":"2026-09-25T08:30:00Z","v":14193,"vw":100.653833},{"c":100.66,"h":100.66,"l":100.65,"n":36,"o":100.6525,"t":"2026-09-25T08:45:00Z","v":16394,"vw":100.651109},{"c":100.65,"h":100.66,"l":100.65,"n":39,"o":100.66,"t":"2026-09-25T09:00:00Z","v":4250,"vw":100.653222},{"c":100.66,"h":100.66,"l":100.65,"n":57,"o":100.6529,"t":"2026-09-25T09:15:00Z","v":5832,"vw":100.654156},{"c":100.66,"h":100.66,"l":100.65,"n":27,"o":100.65,"t":"2026-09-25T09:30:00Z","v":2590,"vw":100.654541},{"c":100.6527,"h":100.66,"l":100.65,"n":31,"o":100.655,"t":"2026-09-25T09:45:00Z","v":3097,"vw":100.65316},{"c":100.65,"h":100.66,"l":100.65,"n":60,"o":100.6531,"t":"2026-09-25T10:00:00Z","v":11810,"vw":100.657551},{"c":100.6529,"h":100.66,"l":100.65,"n":50,"o":100.6573,"t":"2026-09-25T10:15:00Z","v":7415,"vw":100.65681},{"c":100.66,"h":100.66,"l":100.65,"n":43,"o":100.6529,"t":"2026-09-25T10:30:00Z","v":7686,"vw":100.651812},{"c":100.65,"h":100.6569,"l":100.65,"n":109,"o":100.6503,"t":"2026-09-25T10:45:00Z","v":25512,"vw":100.650228},{"c":100.655,"h":100.66,"l":100.65,"n":219,"o":100.65,"t":"2026-09-25T11:00:00Z","v":55515,"vw":100.652084},{"c":100.6501,"h":100.66,"l":100.65,"n":170,"o":100.6531,"t":"2026-09-25T11:15:00Z","v":50058,"vw":100.651082},{"c":100.65,"h":100.66,"l":100.65,"n":114,"o":100.66,"t":"2026-09-25T11:30:00Z","v":20342,"vw":100.65302},{"c":100.65,"h":100.66,"l":100.65,"n":129,"o":100.66,"t":"2026-09-25T11:45:00Z","v":19189,"vw":100.655435},{"c":100.6505,"h":100.66,"l":100.65,"n":208,"o":100.65,"t":"2026-09-25T12:00:00Z","v":38407,"vw":100.653716},{"c":100.6501,"h":100.6558,"l":100.65,"n":170,"o":100.65,"t":"2026-09-25T12:15:00Z","v":18107,"vw":100.6522},{"c":100.65,"h":100.66,"l":100.65,"n":264,"o":100.65,"t":"2026-09-25T12:30:00Z","v":30829,"vw":100.653737},{"c":100.6505,"h":100.66,"l":100.65,"n":158,"o":100.66,"t":"2026-09-25T12:45:00Z","v":22399,"vw":100.655478},{"c":100.6558,"h":100.66,"l":100.65,"n":441,"o":100.65,"t":"2026-09-25T13:00:00Z","v":63112,"vw":100.650803},{"c":100.6501,"h":100.66,"l":100.65,"n":389,"o":100.6599,"t":"2026-09-25T13:15:00Z","v":49225,"vw":100.652305},{"c":100.66,"h":100.66,"l":100.65,"n":9061,"o":100.65,"t":"2026-09-25T13:30:00Z","v":1576941,"vw":100.655307},{"c":100.6507,"h":100.66,"l":100.65,"n":5658,"o":100.6562,"t":"2026-09-25T13:45:00Z","v":943313,"vw":100.655149},{"c":100.655,"h":100.66,"l":100.65,"n":5111,"o":100.656,"t":"2026-09-25T14:00:00Z","v":1345537,"vw":100.652819},{"c":100.66,"h":100.66,"l":100.65,"n":4617,"o":100.65,"t":"2026-09-25T14:15:00Z","v":758111,"vw":100.655524},{"c":100.65,"h":100.66,"l":100.65,"n":4900,"o":100.6599,"t":"2026-09-25T14:30:00Z","v":574288,"vw":100.654705},{"c":100.655,"h":100.66,"l":100.65,"n":3973,"o":100.65,"t":"2026-09-25T14:45:00Z","v":704771,"vw":100.654876},{"c":100.6562,"h":100.66,"l":100.65,"n":3763,"o":100.66,"t":"2026-09-25T15:00:00Z","v":1150381,"vw":100.6576},{"c":100.655,"h":100.66,"l":100.65,"n":3354,"o":100.655,"t":"2026-09-25T15:15:00Z","v":1154012,"vw":100.655138},{"c":100.6507,"h":100.66,"l":100.65,"n":2897,"o":100.66,"t":"2026-09-25T15:30:00Z","v":398944,"vw":100.653874},{"c":100.6506,"h":100.66,"l":100.65,"n":2816,"o":100.6597,"t":"2026-09-25T15:45:00Z","v":500150,"vw":100.655074},{"c":100.6505,"h":100.66,"l":100.65,"n":2953,"o":100.655,"t":"2026-09-25T16:00:00Z","v":664820,"vw":100.653077},{"c":100.655,"h":100.66,"l":100.65,"n":2946,"o":100.6524,"t":"2026-09-25T16:15:00Z","v":462569,"vw":100.65394},{"c":100.655,"h":100.66,"l":100.65,"n":2381,"o":100.65,"t":"2026-09-25T16:30:00Z","v":322106,"vw":100.655943},{"c":100.655,"h":100.66,"l":100.65,"n":2195,"o":100.655,"t":"2026-09-25T16:45:00Z","v":451537,"vw":100.654553},{"c":100.6507,"h":100.66,"l":100.65,"n":2468,"o":100.65,"t":"2026-09-25T17:00:00Z","v":400937,"vw":100.65378},{"c":100.655,"h":100.66,"l":100.65,"n":2258,"o":100.6562,"t":"2026-09-25T17:15:00Z","v":542818,"vw":100.655581},{"c":100.655,"h":100.66,"l":100.65,"n":2313,"o":100.6524,"t":"2026-09-25T17:30:00Z","v":423350,"vw":100.655072},{"c":100.655,"h":100.66,"l":100.65,"n":3215,"o":100.65,"t":"2026-09-25T17:45:00Z","v":580960,"vw":100.654214},{"c":100.655,"h":100.66,"l":100.65,"n":2068,"o":100.6561,"t":"2026-09-25T18:00:00Z","v":384961,"vw":100.655109},{"c":100.6507,"h":100.66,"l":100.65,"n":2463,"o":100.6501,"t":"2026-09-25T18:15:00Z","v":1338955,"vw":100.657481},{"c":100.655,"h":100.66,"l":100.65,"n":2346,"o":100.655,"t":"2026-09-25T18:30:00Z","v":610416,"vw":100.653779},{"c":100.655,"h":100.66,"l":100.65,"n":2413,"o":100.66,"t":"2026-09-25T18:45:00Z","v":615627,"vw":100.653774},{"c":100.6538,"h":100.66,"l":100.65,"n":2505,"o":100.65,"t":"2026-09-25T19:00:00Z","v":709750,"vw":100.654527},{"c":100.655,"h":100.66,"l":100.65,"n":2520,"o":100.65,"t":"2026-09-25T19:15:00Z","v":551129,"vw":100.655709},{"c":100.6506,"h":100.66,"l":100.65,"n":2912,"o":100.65,"t":"2026-09-25T19:30:00Z","v":727969,"vw":100.654275},{"c":100.65,"h":100.66,"l":100.65,"n":4061,"o":100.66,"t":"2026-09-25T19:45:00Z","v":1297267,"vw":100.654649},{"c":100.6585,"h":100.66,"l":100.65,"n":499,"o":100.655,"t":"2026-09-25T20:00:00Z","v":151060,"vw":100.655797},{"c":100.655,"h":100.66,"l":100.65,"n":217,"o":100.6535,"t":"2026-09-25T20:15:00Z","v":57064,"vw":100.655271},{"c":100.655,"h":100.66,"l":100.65,"n":147,"o":100.6535,"t":"2026-09-25T20:30:00Z","v":15992,"vw":100.656025},{"c":100.655,"h":100.66,"l":100.65,"n":191,"o":100.6501,"t":"2026-09-25T20:45:00Z","v":20685,"vw":100.655506},{"c":100.655,"h":100.66,"l":100.65,"n":112,"o":100.6569,"t":"2026-09-25T21:00:00Z","v":16205,"vw":100.655587},{"c":100.6536,"h":100.66,"l":100.65,"n":142,"o":100.655,"t":"2026-09-25T21:15:00Z","v":64684,"vw":100.656568},{"c":100.6585,"h":100.66,"l":100.65,"n":110,"o":100.66,"t":"2026-09-25T21:30:00Z","v":24122,"vw":100.65726},{"c":100.65,"h":100.66,"l":100.65,"n":74,"o":100.657,"t":"2026-09-25T21:45:00Z","v":10496,"vw":100.655255},{"c":100.6569,"h":100.66,"l":100.65,"n":141,"o":100.65,"t":"2026-09-25T22:00:00Z","v":27312,"vw":100.654076},{"c":100.65,"h":100.66,"l":100.65,"n":173,"o":100.65,"t":"2026-09-25T22:15:00Z","v":43514,"vw":100.656492},{"c":100.6531,"h":100.66,"l":100.65,"n":132,"o":100.653,"t":"2026-09-25T22:30:00Z","v":55731,"vw":100.655946},{"c":100.655,"h":100.66,"l":100.65,"n":153,"o":100.6585,"t":"2026-09-25T22:45:00Z","v":15480,"vw":100.657476},{"c":100.6574,"h":100.66,"l":100.65,"n":225,"o":100.6585,"t":"2026-09-25T23:00:00Z","v":29347,"vw":100.655678},{"c":100.6574,"h":100.66,"l":100.65,"n":117,"o":100.6531,"t":"2026-09-25T23:15:00Z","v":16342,"vw":100.6562},{"c":100.66,"h":100.66,"l":100.65,"n":64,"o":100.655,"t":"2026-09-25T23:30:00Z","v":23748,"vw":100.655667},{"c":100.6585,"h":100.66,"l":100.65,"n":107,"o":100.6567,"t":"2026-09-25T23:45:00Z","v":62621,"vw":100.655551},{"c":100.665,"h":100.67,"l":100.66,"n":1035,"o":100.66,"t":"2026-09-28T08:00:00Z","v":104629,"vw":100.664721},{"c":100.67,"h":100.67,"l":100.66,"n":94,"o":100.665,"t":"2026-09-28T08:15:00Z","v":5864,"vw":100.662833},{"c":100.665,"h":100.67,"l":100.66,"n":51,"o":100.665,"t":"2026-09-28T08:30:00Z","v":6234,"vw":100.66269},{"c":100.66,"h":100.6671,"l":100.66,"n":63,"o":100.66,"t":"2026-09-28T08:45:00Z","v":7890,"vw":100.660701},{"c":100.6631,"h":100.67,"l":100.66,"n":57,"o":100.66,"t":"2026-09-28T09:00:00Z","v":10226,"vw":100.662074},{"c":100.66,"h":100.67,"l":100.66,"n":61,"o":100.67,"t":"2026-09-28T09:15:00Z","v":7252,"vw":100.664741},{"c":100.67,"h":100.67,"l":100.66,"n":46,"o":100.66,"t":"2026-09-28T09:30:00Z","v":5107,"vw":100.665339},{"c":100.67,"h":100.67,"l":100.66,"n":48,"o":100.6631,"t":"2026-09-28T09:45:00Z","v":5460,"vw":100.662718},{"c":100.6673,"h":100.67,"l":100.66,"n":59,"o":100.66,"t":"2026-09-28T10:00:00Z","v":3911,"vw":100.665402},{"c":100.66,"h":100.6671,"l":100.66,"n":52,"o":100.6629,"t":"2026-09-28T10:15:00Z","v":6836,"vw":100.661795},{"c":100.665,"h":100.67,"l":100.66,"n":77,"o":100.67,"t":"2026-09-28T10:30:00Z","v":6930,"vw":100.664259},{"c":100.67,"h":100.67,"l":100.66,"n":60,"o":100.6629,"t":"2026-09-28T10:45:00Z","v":5308,"vw":100.662473},{"c":100.6631,"h":100.67,"l":100.66,"n":283,"o":100.66,"t":"2026-09-28T11:00:00Z","v":29689,"vw":100.662596},{"c":100.67,"h":100.67,"l":100.66,"n":187,"o":100.66,"t":"2026-09-28T11:15:00Z","v":57971,"vw":100.666556},{"c":100.67,"h":100.67,"l":100.66,"n":204,"o":100.663,"t":"2026-09-28T11:30:00Z","v":26644,"vw":100.663084},{"c":100.66,"h":100.67,"l":100.66,"n":173,"o":100.6615,"t":"2026-09-28T11:45:00Z","v":10518,"vw":100.664965},{"c":100.66,"h":100.67,"l":100.66,"n":222,"o":100.66,"t":"2026-09-28T12:00:00Z","v":48468,"vw":100.662828},{"c":100.6615,"h":100.67,"l":100.66,"n":239,"o":100.663,"t":"2026-09-28T12:15:00Z","v":42227,"vw":100.663327},{"c":100.6615,"h":100.67,"l":100.66,"n":264,"o":100.665,"t":"2026-09-28T12:30:00Z","v":120781,"vw":100.660459},{"c":100.66,"h":100.67,"l":100.66,"n":180,"o":100.66,"t":"2026-09-28T12:45:00Z","v":21500,"vw":100.661447},{"c":100.6655,"h":100.67,"l":100.66,"n":285,"o":100.66,"t":"2026-09-28T13:00:00Z","v":21993,"vw":100.663234},{"c":100.67,"h":100.67,"l":100.66,"n":329,"o":100.6659,"t":"2026-09-28T13:15:00Z","v":92494,"vw":100.660954},{"c":100.6609,"h":100.67,"l":100.66,"n":11602,"o":100.665,"t":"2026-09-28T13:30:00Z","v":2036355,"vw":100.663055},{"c":100.67,"h":100.67,"l":100.66,"n":7622,"o":100.67,"t":"2026-09-28T13:45:00Z","v":1037800,"vw":100.663188},{"c":100.67,"h":100.67,"l":100.66,"n":5617,"o":100.665,"t":"2026-09-28T14:00:00Z","v":784468,"vw":100.663544},{"c":100.67,"h":100.67,"l":100.66,"n":6258,"o":100.665,"t":"2026-09-28T14:15:00Z","v":1071471,"vw":100.66327},{"c":100.665,"h":100.67,"l":100.66,"n":5947,"o":100.665,"t":"2026-09-28T14:30:00Z","v":905597,"vw":100.664045},{"c":100.66,"h":100.67,"l":100.66,"n":5962,"o":100.67,"t":"2026-09-28T14:45:00Z","v":1033278,"vw":100.664187},{"c":100.6657,"h":100.67,"l":100.66,"n":4603,"o":100.67,"t":"2026-09-28T15:00:00Z","v":809874,"vw":100.664105},{"c":100.66,"h":100.67,"l":100.66,"n":3884,"o":100.665,"t":"2026-09-28T15:15:00Z","v":583801,"vw":100.663303},{"c":100.665,"h":100.67,"l":100.66,"n":3551,"o":100.6656,"t":"2026-09-28T15:30:00Z","v":515050,"vw":100.663157},{"c":100.66,"h":100.67,"l":100.66,"n":3313,"o":100.6624,"t":"2026-09-28T15:45:00Z","v":644901,"vw":100.663906},{"c":100.665,"h":100.67,"l":100.66,"n":2968,"o":100.6657,"t":"2026-09-28T16:00:00Z","v":558605,"vw":100.66347},{"c":100.66,"h":100.67,"l":100.66,"n":2860,"o":100.665,"t":"2026-09-28T16:15:00Z","v":566884,"vw":100.664432},{"c":100.6658,"h":100.67,"l":100.66,"n":2741,"o":100.665,"t":"2026-09-28T16:30:00Z","v":686409,"vw":100.664515},{"c":100.6602,"h":100.67,"l":100.66,"n":4350,"o":100.66,"t":"2026-09-28T16:45:00Z","v":466814,"vw":100.663441},{"c":100.665,"h":100.67,"l":100.66,"n":2775,"o":100.6601,"t":"2026-09-28T17:00:00Z","v":349318,"vw":100.663263},{"c":100.6658,"h":100.67,"l":100.66,"n":2526,"o":100.66,"t":"2026-09-28T17:15:00Z","v":383397,"vw":100.664652},{"c":100.6606,"h":100.67,"l":100.66,"n":2621,"o":100.665,"t":"2026-09-28T17:30:00Z","v":495695,"vw":100.662453},{"c":100.665,"h":100.67,"l":100.66,"n":3686,"o":100.665,"t":"2026-09-28T17:45:00Z","v":422014,"vw":100.663724},{"c":100.6601,"h":100.67,"l":100.66,"n":2352,"o":100.67,"t":"2026-09-28T18:00:00Z","v":472879,"vw":100.664415},{"c":100.6602,"h":100.67,"l":100.66,"n":2429,"o":100.6606,"t":"2026-09-28T18:15:00Z","v":466728,"vw":100.662987},{"c":100.665,"h":100.67,"l":100.66,"n":2353,"o":100.6601,"t":"2026-09-28T18:30:00Z","v":515561,"vw":100.663511},{"c":100.6604,"h":100.67,"l":100.66,"n":2196,"o":100.66,"t":"2026-09-28T18:45:00Z","v":454444,"vw":100.664027},{"c":100.6651,"h":100.67,"l":100.66,"n":2490,"o":100.66,"t":"2026-09-28T19:00:00Z","v":583963,"vw":100.664299},{"c":100.665,"h":100.67,"l":100.66,"n":2550,"o":100.665,"t":"2026-09-28T19:15:00Z","v":1095541,"vw":100.665561},{"c":100.665,"h":100.67,"l":100.66,"n":3063,"o":100.6632,"t":"2026-09-28T19:30:00Z","v":872567,"vw":100.664517},{"c":100.665,"h":100.67,"l":100.66,"n":4316,"o":100.6656,"t":"2026-09-28T19:45:00Z","v":1340860,"vw":100.664336},{"c":100.6685,"h":100.67,"l":100.66,"n":1198,"o":100.66,"t":"2026-09-28T20:00:00Z","v":525102,"vw":100.662471},{"c":100.66,"h":100.67,"l":100.66,"n":377,"o":100.66,"t":"2026-09-28T20:15:00Z","v":73845,"vw":100.661552},{"c":100.665,"h":100.67,"l":100.66,"n":543,"o":100.6632,"t":"2026-09-28T20:30:00Z","v":136148,"vw":100.66277},{"c":100.66,"h":100.67,"l":100.66,"n":549,"o":100.665,"t":"2026-09-28T20:45:00Z","v":64138,"vw":100.661027},{"c":100.66,"h":100.66,"l":100.66,"n":298,"o":100.66,"t":"2026-09-28T21:00:00Z","v":74397,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":283,"o":100.66,"t":"2026-09-28T21:15:00Z","v":62896,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":269,"o":100.66,"t":"2026-09-28T21:30:00Z","v":44288,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":153,"o":100.66,"t":"2026-09-28T21:45:00Z","v":7434,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":176,"o":100.66,"t":"2026-09-28T22:00:00Z","v":7321,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":109,"o":100.66,"t":"2026-09-28T22:15:00Z","v":12722,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":144,"o":100.66,"t":"2026-09-28T22:30:00Z","v":42838,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":157,"o":100.66,"t":"2026-09-28T22:45:00Z","v":9042,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":202,"o":100.66,"t":"2026-09-28T23:00:00Z","v":50286,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":74,"o":100.66,"t":"2026-09-28T23:15:00Z","v":10692,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":111,"o":100.66,"t":"2026-09-28T23:30:00Z","v":35424,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":105,"o":100.66,"t":"2026-09-28T23:45:00Z","v":27087,"vw":100.66},{"c":100.67,"h":100.67,"l":100.66,"n":1206,"o":100.66,"t":"2026-09-29T08:00:00Z","v":396410,"vw":100.669396},{"c":100.67,"h":100.67,"l":100.67,"n":121,"o":100.67,"t":"2026-09-29T08:15:00Z","v":32329,"vw":100.67},{"c":100.67,"h":100.67,"l":100.67,"n":84,"o":100.67,"t":"2026-09-29T08:30:00Z","v":61192,"vw":100.67},{"c":100.67,"h":100.67,"l":100.67,"n":83,"o":100.67,"t":"2026-09-29T08:45:00Z","v":27224,"vw":100.67},{"c":100.67,"h":100.67,"l":100.67,"n":53,"o":100.67,"t":"2026-09-29T09:00:00Z","v":48757,"vw":100.67},{"c":100.67,"h":100.67,"l":100.67,"n":56,"o":100.67,"t":"2026-09-29T09:15:00Z","v":19474,"vw":100.67},{"c":100.67,"h":100.67,"l":100.67,"n":37,"o":100.67,"t":"2026-09-29T09:30:00Z","v":2751,"vw":100.67},{"c":100.67,"h":100.67,"l":100.67,"n":50,"o":100.67,"t":"2026-09-29T09:45:00Z","v":20983,"vw":100.67},{"c":100.67,"h":100.67,"l":100.67,"n":61,"o":100.67,"t":"2026-09-29T10:00:00Z","v":14067,"vw":100.67},{"c":100.67,"h":100.67,"l":100.67,"n":42,"o":100.67,"t":"2026-09-29T10:15:00Z","v":8817,"vw":100.67},{"c":100.67,"h":100.67,"l":100.67,"n":36,"o":100.67,"t":"2026-09-29T10:30:00Z","v":11731,"vw":100.67},{"c":100.67,"h":100.67,"l":100.67,"n":104,"o":100.67,"t":"2026-09-29T10:45:00Z","v":37217,"vw":100.67},{"c":100.67,"h":100.67,"l":100.67,"n":404,"o":100.67,"t":"2026-09-29T11:00:00Z","v":89428,"vw":100.67},{"c":100.67,"h":100.67,"l":100.67,"n":293,"o":100.67,"t":"2026-09-29T11:15:00Z","v":22120,"vw":100.67},{"c":100.67,"h":100.67,"l":100.67,"n":431,"o":100.67,"t":"2026-09-29T11:30:00Z","v":38200,"vw":100.67},{"c":100.67,"h":100.67,"l":100.67,"n":337,"o":100.67,"t":"2026-09-29T11:45:00Z","v":40224,"vw":100.67},{"c":100.67,"h":100.67,"l":100.67,"n":400,"o":100.67,"t":"2026-09-29T12:00:00Z","v":63742,"vw":100.67},{"c":100.67,"h":100.67,"l":100.67,"n":513,"o":100.67,"t":"2026-09-29T12:15:00Z","v":93612,"vw":100.67},{"c":100.6728,"h":100.68,"l":100.67,"n":250,"o":100.67,"t":"2026-09-29T12:30:00Z","v":69731,"vw":100.670813},{"c":100.6715,"h":100.68,"l":100.67,"n":223,"o":100.67,"t":"2026-09-29T12:45:00Z","v":18076,"vw":100.672286},{"c":100.67,"h":100.68,"l":100.67,"n":297,"o":100.6759,"t":"2026-09-29T13:00:00Z","v":20058,"vw":100.673436},{"c":100.6731,"h":100.68,"l":100.67,"n":218,"o":100.68,"t":"2026-09-29T13:15:00Z","v":34232,"vw":100.672491},{"c":100.68,"h":100.68,"l":100.67,"n":10387,"o":100.67,"t":"2026-09-29T13:30:00Z","v":1606401,"vw":100.673021},{"c":100.67,"h":100.68,"l":100.67,"n":5682,"o":100.6738,"t":"2026-09-29T13:45:00Z","v":861531,"vw":100.673733},{"c":100.68,"h":100.68,"l":100.67,"n":5075,"o":100.6701,"t":"2026-09-29T14:00:00Z","v":1305792,"vw":100.672621},{"c":100.6776,"h":100.68,"l":100.67,"n":4908,"o":100.67,"t":"2026-09-29T14:15:00Z","v":1159488,"vw":100.672925},{"c":100.6751,"h":100.68,"l":100.67,"n":5180,"o":100.68,"t":"2026-09-29T14:30:00Z","v":617434,"vw":100.674589},{"c":100.6761,"h":100.68,"l":100.67,"n":4838,"o":100.67,"t":"2026-09-29T14:45:00Z","v":650629,"vw":100.674862},{"c":100.6723,"h":100.68,"l":100.67,"n":3785,"o":100.67,"t":"2026-09-29T15:00:00Z","v":654164,"vw":100.674469},{"c":100.6762,"h":100.68,"l":100.67,"n":3406,"o":100.68,"t":"2026-09-29T15:15:00Z","v":707864,"vw":100.674098},{"c":100.68,"h":100.68,"l":100.67,"n":3126,"o":100.6776,"t":"2026-09-29T15:30:00Z","v":481910,"vw":100.675071},{"c":100.675,"h":100.68,"l":100.67,"n":2765,"o":100.675,"t":"2026-09-29T15:45:00Z","v":552177,"vw":100.674772},{"c":100.68,"h":100.68,"l":100.67,"n":2767,"o":100.6708,"t":"2026-09-29T16:00:00Z","v":723304,"vw":100.67341},{"c":100.675,"h":100.68,"l":100.67,"n":2661,"o":100.675,"t":"2026-09-29T16:15:00Z","v":601779,"vw":100.674726},{"c":100.675,"h":100.68,"l":100.67,"n":2385,"o":100.6799,"t":"2026-09-29T16:30:00Z","v":482965,"vw":100.673696},{"c":100.67,"h":100.68,"l":100.67,"n":2392,"o":100.675,"t":"2026-09-29T16:45:00Z","v":701282,"vw":100.673126},{"c":100.675,"h":100.68,"l":100.67,"n":2355,"o":100.6799,"t":"2026-09-29T17:00:00Z","v":341270,"vw":100.673479},{"c":100.67,"h":100.68,"l":100.67,"n":2249,"o":100.675,"t":"2026-09-29T17:15:00Z","v":577492,"vw":100.674229},{"c":100.67,"h":100.68,"l":100.67,"n":2284,"o":100.675,"t":"2026-09-29T17:30:00Z","v":653824,"vw":100.673961},{"c":100.6762,"h":100.68,"l":100.67,"n":2664,"o":100.675,"t":"2026-09-29T17:45:00Z","v":515041,"vw":100.674012},{"c":100.68,"h":100.68,"l":100.67,"n":2179,"o":100.6705,"t":"2026-09-29T18:00:00Z","v":524719,"vw":100.674855},{"c":100.675,"h":100.68,"l":100.67,"n":2123,"o":100.675,"t":"2026-09-29T18:15:00Z","v":773762,"vw":100.674993},{"c":100.6799,"h":100.68,"l":100.67,"n":2815,"o":100.6762,"t":"2026-09-29T18:30:00Z","v":1581247,"vw":100.676884},{"c":100.675,"h":100.68,"l":100.67,"n":2363,"o":100.6701,"t":"2026-09-29T18:45:00Z","v":836442,"vw":100.674455},{"c":100.6705,"h":100.68,"l":100.67,"n":2825,"o":100.675,"t":"2026-09-29T19:00:00Z","v":1107310,"vw":100.674118},{"c":100.6701,"h":100.68,"l":100.67,"n":2309,"o":100.6763,"t":"2026-09-29T19:15:00Z","v":728197,"vw":100.674121},{"c":100.68,"h":100.68,"l":100.67,"n":2467,"o":100.68,"t":"2026-09-29T19:30:00Z","v":488863,"vw":100.67386},{"c":100.68,"h":100.68,"l":100.67,"n":3385,"o":100.675,"t":"2026-09-29T19:45:00Z","v":840791,"vw":100.674277},{"c":100.6767,"h":100.68,"l":100.67,"n":394,"o":100.6757,"t":"2026-09-29T20:00:00Z","v":188328,"vw":100.676485},{"c":100.6785,"h":100.68,"l":100.67,"n":206,"o":100.67,"t":"2026-09-29T20:15:00Z","v":32844,"vw":100.674818},{"c":100.675,"h":100.68,"l":100.67,"n":135,"o":100.6763,"t":"2026-09-29T20:30:00Z","v":25650,"vw":100.674737},{"c":100.67,"h":100.6798,"l":100.67,"n":595,"o":100.6766,"t":"2026-09-29T20:45:00Z","v":102117,"vw":100.6705},{"c":100.67,"h":100.67,"l":100.67,"n":206,"o":100.67,"t":"2026-09-29T21:00:00Z","v":47336,"vw":100.67},{"c":100.67,"h":100.67,"l":100.67,"n":127,"o":100.67,"t":"2026-09-29T21:15:00Z","v":13225,"vw":100.67},{"c":100.67,"h":100.67,"l":100.67,"n":186,"o":100.67,"t":"2026-09-29T21:30:00Z","v":21964,"vw":100.67},{"c":100.67,"h":100.67,"l":100.67,"n":153,"o":100.67,"t":"2026-09-29T21:45:00Z","v":23597,"vw":100.67},{"c":100.67,"h":100.67,"l":100.67,"n":194,"o":100.67,"t":"2026-09-29T22:00:00Z","v":19959,"vw":100.67},{"c":100.67,"h":100.67,"l":100.67,"n":185,"o":100.67,"t":"2026-09-29T22:15:00Z","v":29707,"vw":100.67},{"c":100.67,"h":100.67,"l":100.67,"n":244,"o":100.67,"t":"2026-09-29T22:30:00Z","v":19694,"vw":100.67},{"c":100.67,"h":100.67,"l":100.67,"n":118,"o":100.67,"t":"2026-09-29T22:45:00Z","v":40182,"vw":100.67},{"c":100.67,"h":100.67,"l":100.67,"n":204,"o":100.67,"t":"2026-09-29T23:00:00Z","v":58512,"vw":100.67},{"c":100.67,"h":100.67,"l":100.67,"n":172,"o":100.67,"t":"2026-09-29T23:15:00Z","v":53671,"vw":100.67},{"c":100.67,"h":100.67,"l":100.67,"n":61,"o":100.67,"t":"2026-09-29T23:30:00Z","v":21129,"vw":100.67},{"c":100.67,"h":100.67,"l":100.67,"n":88,"o":100.67,"t":"2026-09-29T23:45:00Z","v":25847,"vw":100.67},{"c":100.68,"h":100.69,"l":100.68,"n":862,"o":100.68,"t":"2026-09-30T08:00:00Z","v":130028,"vw":100.681832},{"c":100.69,"h":100.69,"l":100.68,"n":61,"o":100.69,"t":"2026-09-30T08:15:00Z","v":12448,"vw":100.683411},{"c":100.69,"h":100.69,"l":100.68,"n":40,"o":100.68,"t":"2026-09-30T08:30:00Z","v":15735,"vw":100.689023},{"c":100.68,"h":100.69,"l":100.68,"n":49,"o":100.685,"t":"2026-09-30T08:45:00Z","v":4486,"vw":100.684957},{"c":100.68,"h":100.69,"l":100.68,"n":63,"o":100.683,"t":"2026-09-30T09:00:00Z","v":7189,"vw":100.68209},{"c":100.69,"h":100.69,"l":100.68,"n":16,"o":100.69,"t":"2026-09-30T09:15:00Z","v":3894,"vw":100.685932},{"c":100.68,"h":100.69,"l":100.68,"n":88,"o":100.68,"t":"2026-09-30T09:30:00Z","v":158902,"vw":100.680056},{"c":100.68,"h":100.69,"l":100.68,"n":63,"o":100.68,"t":"2026-09-30T09:45:00Z","v":75692,"vw":100.680213},{"c":100.68,"h":100.69,"l":100.68,"n":32,"o":100.68,"t":"2026-09-30T10:00:00Z","v":3029,"vw":100.681302},{"c":100.69,"h":100.69,"l":100.68,"n":19,"o":100.68,"t":"2026-09-30T10:15:00Z","v":5415,"vw":100.682071},{"c":100.68,"h":100.69,"l":100.68,"n":45,"o":100.68,"t":"2026-09-30T10:30:00Z","v":44281,"vw":100.680764},{"c":100.69,"h":100.69,"l":100.68,"n":44,"o":100.68,"t":"2026-09-30T10:45:00Z","v":5635,"vw":100.682258},{"c":100.681,"h":100.69,"l":100.68,"n":292,"o":100.68,"t":"2026-09-30T11:00:00Z","v":145709,"vw":100.680979},{"c":100.6885,"h":100.69,"l":100.68,"n":242,"o":100.6868,"t":"2026-09-30T11:15:00Z","v":36486,"vw":100.681634},{"c":100.6801,"h":100.69,"l":100.68,"n":143,"o":100.6803,"t":"2026-09-30T11:30:00Z","v":14238,"vw":100.681385},{"c":100.6805,"h":100.69,"l":100.68,"n":149,"o":100.68,"t":"2026-09-30T11:45:00Z","v":34089,"vw":100.681311},{"c":100.6801,"h":100.69,"l":100.68,"n":303,"o":100.68,"t":"2026-09-30T12:00:00Z","v":30089,"vw":100.681004},{"c":100.69,"h":100.69,"l":100.68,"n":263,"o":100.68,"t":"2026-09-30T12:15:00Z","v":55969,"vw":100.681232},{"c":100.6855,"h":100.69,"l":100.68,"n":398,"o":100.68,"t":"2026-09-30T12:30:00Z","v":48449,"vw":100.681372},{"c":100.68,"h":100.69,"l":100.68,"n":306,"o":100.6868,"t":"2026-09-30T12:45:00Z","v":34713,"vw":100.680755},{"c":100.6815,"h":100.69,"l":100.68,"n":378,"o":100.6801,"t":"2026-09-30T13:00:00Z","v":35140,"vw":100.681035},{"c":100.6801,"h":100.69,"l":100.68,"n":366,"o":100.6867,"t":"2026-09-30T13:15:00Z","v":31375,"vw":100.680769},{"c":100.6845,"h":100.69,"l":100.68,"n":12079,"o":100.68,"t":"2026-09-30T13:30:00Z","v":3842686,"vw":100.682491},{"c":100.6803,"h":100.69,"l":100.68,"n":7065,"o":100.6845,"t":"2026-09-30T13:45:00Z","v":2105047,"vw":100.683726},{"c":100.685,"h":100.69,"l":100.68,"n":6278,"o":100.685,"t":"2026-09-30T14:00:00Z","v":1426671,"vw":100.683897},{"c":100.68,"h":100.69,"l":100.68,"n":5880,"o":100.685,"t":"2026-09-30T14:15:00Z","v":1355377,"vw":100.684155},{"c":100.69,"h":100.69,"l":100.68,"n":5760,"o":100.685,"t":"2026-09-30T14:30:00Z","v":1286138,"vw":100.684444},{"c":100.69,"h":100.69,"l":100.68,"n":5688,"o":100.6895,"t":"2026-09-30T14:45:00Z","v":1126126,"vw":100.684575},{"c":100.6856,"h":100.69,"l":100.68,"n":4581,"o":100.68,"t":"2026-09-30T15:00:00Z","v":1399313,"vw":100.684596},{"c":100.685,"h":100.69,"l":100.68,"n":3584,"o":100.6842,"t":"2026-09-30T15:15:00Z","v":1099663,"vw":100.683213},{"c":100.685,"h":100.69,"l":100.68,"n":3531,"o":100.6857,"t":"2026-09-30T15:30:00Z","v":954499,"vw":100.684554},{"c":100.6843,"h":100.69,"l":100.68,"n":3262,"o":100.69,"t":"2026-09-30T15:45:00Z","v":768051,"vw":100.684376},{"c":100.685,"h":100.69,"l":100.68,"n":3233,"o":100.6804,"t":"2026-09-30T16:00:00Z","v":765207,"vw":100.684621},{"c":100.68,"h":100.69,"l":100.68,"n":3298,"o":100.69,"t":"2026-09-30T16:15:00Z","v":686472,"vw":100.68527},{"c":100.685,"h":100.69,"l":100.68,"n":2938,"o":100.685,"t":"2026-09-30T16:30:00Z","v":598105,"vw":100.684643},{"c":100.685,"h":100.69,"l":100.68,"n":2960,"o":100.6801,"t":"2026-09-30T16:45:00Z","v":622691,"vw":100.684611},{"c":100.685,"h":100.69,"l":100.68,"n":2998,"o":100.685,"t":"2026-09-30T17:00:00Z","v":1037001,"vw":100.682759},{"c":100.685,"h":100.69,"l":100.68,"n":2748,"o":100.68,"t":"2026-09-30T17:15:00Z","v":904955,"vw":100.685114},{"c":100.685,"h":100.69,"l":100.68,"n":2559,"o":100.6876,"t":"2026-09-30T17:30:00Z","v":647521,"vw":100.684386},{"c":100.685,"h":100.69,"l":100.68,"n":3646,"o":100.68,"t":"2026-09-30T17:45:00Z","v":494687,"vw":100.683666},{"c":100.685,"h":100.69,"l":100.68,"n":2863,"o":100.685,"t":"2026-09-30T18:00:00Z","v":688632,"vw":100.684835},{"c":100.685,"h":100.69,"l":100.68,"n":2709,"o":100.6855,"t":"2026-09-30T18:15:00Z","v":649985,"vw":100.684297},{"c":100.6844,"h":100.69,"l":100.68,"n":2733,"o":100.68,"t":"2026-09-30T18:30:00Z","v":503284,"vw":100.684882},{"c":100.6855,"h":100.69,"l":100.68,"n":2712,"o":100.685,"t":"2026-09-30T18:45:00Z","v":601282,"vw":100.684229},{"c":100.685,"h":100.69,"l":100.68,"n":2677,"o":100.6845,"t":"2026-09-30T19:00:00Z","v":1309510,"vw":100.688102},{"c":100.6856,"h":100.69,"l":100.68,"n":3019,"o":100.69,"t":"2026-09-30T19:15:00Z","v":1195345,"vw":100.686077},{"c":100.6845,"h":100.69,"l":100.68,"n":3709,"o":100.685,"t":"2026-09-30T19:30:00Z","v":911743,"vw":100.683709},{"c":100.685,"h":100.69,"l":100.68,"n":5157,"o":100.685,"t":"2026-09-30T19:45:00Z","v":1875587,"vw":100.686397},{"c":100.6801,"h":100.69,"l":100.68,"n":990,"o":100.68,"t":"2026-09-30T20:00:00Z","v":580513,"vw":100.681755},{"c":100.6837,"h":100.69,"l":100.68,"n":696,"o":100.6803,"t":"2026-09-30T20:15:00Z","v":146304,"vw":100.683859},{"c":100.685,"h":100.69,"l":100.68,"n":279,"o":100.685,"t":"2026-09-30T20:30:00Z","v":76826,"vw":100.687301},{"c":100.6834,"h":100.69,"l":100.68,"n":305,"o":100.68,"t":"2026-09-30T20:45:00Z","v":73087,"vw":100.684068},{"c":100.68,"h":100.69,"l":100.68,"n":301,"o":100.68,"t":"2026-09-30T21:00:00Z","v":34332,"vw":100.682807},{"c":100.6801,"h":100.69,"l":100.68,"n":274,"o":100.6897,"t":"2026-09-30T21:15:00Z","v":96972,"vw":100.680788},{"c":100.68,"h":100.69,"l":100.68,"n":362,"o":100.68,"t":"2026-09-30T21:30:00Z","v":51385,"vw":100.680904},{"c":100.68,"h":100.69,"l":100.68,"n":126,"o":100.68,"t":"2026-09-30T21:45:00Z","v":27114,"vw":100.68074},{"c":100.68,"h":100.69,"l":100.68,"n":525,"o":100.6865,"t":"2026-09-30T22:00:00Z","v":76091,"vw":100.680939},{"c":100.68,"h":100.68,"l":100.68,"n":176,"o":100.68,"t":"2026-09-30T22:15:00Z","v":28952,"vw":100.68},{"c":100.68,"h":100.68,"l":100.68,"n":129,"o":100.68,"t":"2026-09-30T22:30:00Z","v":33372,"vw":100.68},{"c":100.68,"h":100.68,"l":100.68,"n":150,"o":100.68,"t":"2026-09-30T22:45:00Z","v":58932,"vw":100.68},{"c":100.68,"h":100.68,"l":100.68,"n":150,"o":100.68,"t":"2026-09-30T23:00:00Z","v":37990,"vw":100.68},{"c":100.68,"h":100.68,"l":100.67,"n":78,"o":100.68,"t":"2026-09-30T23:15:00Z","v":27501,"vw":100.676039},{"c":100.68,"h":100.68,"l":100.67,"n":132,"o":100.6785,"t":"2026-09-30T23:30:00Z","v":38091,"vw":100.676958},{"c":100.6701,"h":100.68,"l":100.67,"n":257,"o":100.67,"t":"2026-09-30T23:45:00Z","v":51444,"vw":100.675072},{"c":100.4,"h":100.42,"l":100.4,"n":2629,"o":100.41,"t":"2026-10-01T08:00:00Z","v":329530,"vw":100.406356},{"c":100.405,"h":100.41,"l":100.4,"n":126,"o":100.405,"t":"2026-10-01T08:15:00Z","v":28469,"vw":100.404667},{"c":100.4,"h":100.41,"l":100.4,"n":173,"o":100.4001,"t":"2026-10-01T08:30:00Z","v":106867,"vw":100.404899},{"c":100.4,"h":100.41,"l":100.4,"n":88,"o":100.405,"t":"2026-10-01T08:45:00Z","v":12196,"vw":100.403756},{"c":100.41,"h":100.41,"l":100.4,"n":102,"o":100.41,"t":"2026-10-01T09:00:00Z","v":8018,"vw":100.404965},{"c":100.4,"h":100.41,"l":100.4,"n":79,"o":100.41,"t":"2026-10-01T09:15:00Z","v":17739,"vw":100.405504},{"c":100.4028,"h":100.41,"l":100.4,"n":110,"o":100.41,"t":"2026-10-01T09:30:00Z","v":18541,"vw":100.403145},{"c":100.4,"h":100.41,"l":100.4,"n":91,"o":100.4028,"t":"2026-10-01T09:45:00Z","v":12345,"vw":100.404374},{"c":100.405,"h":100.41,"l":100.4,"n":114,"o":100.41,"t":"2026-10-01T10:00:00Z","v":16640,"vw":100.404127},{"c":100.4071,"h":100.41,"l":100.4,"n":166,"o":100.4073,"t":"2026-10-01T10:15:00Z","v":209761,"vw":100.404962},{"c":100.41,"h":100.41,"l":100.4,"n":72,"o":100.41,"t":"2026-10-01T10:30:00Z","v":7310,"vw":100.404932},{"c":100.4,"h":100.41,"l":100.4,"n":145,"o":100.4071,"t":"2026-10-01T10:45:00Z","v":35677,"vw":100.40626},{"c":100.405,"h":100.41,"l":100.4,"n":608,"o":100.4,"t":"2026-10-01T11:00:00Z","v":122971,"vw":100.406255},{"c":100.405,"h":100.41,"l":100.4,"n":342,"o":100.4098,"t":"2026-10-01T11:15:00Z","v":71062,"vw":100.405369},{"c":100.4015,"h":100.41,"l":100.4,"n":385,"o":100.405,"t":"2026-10-01T11:30:00Z","v":82128,"vw":100.404575},{"c":100.4002,"h":100.41,"l":100.4,"n":412,"o":100.405,"t":"2026-10-01T11:45:00Z","v":55241,"vw":100.405126},{"c":100.4001,"h":100.41,"l":100.4,"n":422,"o":100.405,"t":"2026-10-01T12:00:00Z","v":77102,"vw":100.404871},{"c":100.405,"h":100.41,"l":100.4,"n":413,"o":100.4026,"t":"2026-10-01T12:15:00Z","v":48635,"vw":100.404029},{"c":100.405,"h":100.41,"l":100.4,"n":542,"o":100.405,"t":"2026-10-01T12:30:00Z","v":84907,"vw":100.405002},{"c":100.4029,"h":100.41,"l":100.4,"n":427,"o":100.405,"t":"2026-10-01T12:45:00Z","v":45042,"vw":100.404594},{"c":100.4029,"h":100.41,"l":100.4,"n":653,"o":100.405,"t":"2026-10-01T13:00:00Z","v":104446,"vw":100.404499},{"c":100.403,"h":100.41,"l":100.4,"n":572,"o":100.405,"t":"2026-10-01T13:15:00Z","v":73865,"vw":100.404841},{"c":100.405,"h":100.41,"l":100.4,"n":13946,"o":100.409,"t":"2026-10-01T13:30:00Z","v":5238147,"vw":100.406166},{"c":100.405,"h":100.41,"l":100.4,"n":8454,"o":100.4099,"t":"2026-10-01T13:45:00Z","v":2198841,"vw":100.405072},{"c":100.4058,"h":100.41,"l":100.4,"n":7357,"o":100.4056,"t":"2026-10-01T14:00:00Z","v":1751858,"vw":100.405216},{"c":100.41,"h":100.41,"l":100.4,"n":7000,"o":100.4,"t":"2026-10-01T14:15:00Z","v":2531253,"vw":100.404352},{"c":100.405,"h":100.41,"l":100.4,"n":6662,"o":100.41,"t":"2026-10-01T14:30:00Z","v":2073701,"vw":100.40555},{"c":100.408,"h":100.41,"l":100.4,"n":5987,"o":100.4059,"t":"2026-10-01T14:45:00Z","v":2044548,"vw":100.405114},{"c":100.41,"h":100.41,"l":100.4,"n":5331,"o":100.41,"t":"2026-10-01T15:00:00Z","v":1459356,"vw":100.405117},{"c":100.41,"h":100.41,"l":100.4,"n":5487,"o":100.41,"t":"2026-10-01T15:15:00Z","v":1884948,"vw":100.405378},{"c":100.4001,"h":100.41,"l":100.4,"n":5149,"o":100.4099,"t":"2026-10-01T15:30:00Z","v":1876376,"vw":100.405491},{"c":100.402,"h":100.41,"l":100.4,"n":4476,"o":100.405,"t":"2026-10-01T15:45:00Z","v":777590,"vw":100.405816},{"c":100.405,"h":100.41,"l":100.4,"n":3802,"o":100.4056,"t":"2026-10-01T16:00:00Z","v":863565,"vw":100.405025},{"c":100.4099,"h":100.41,"l":100.4,"n":3568,"o":100.405,"t":"2026-10-01T16:15:00Z","v":818122,"vw":100.405814},{"c":100.4056,"h":100.41,"l":100.4,"n":3708,"o":100.405,"t":"2026-10-01T16:30:00Z","v":921529,"vw":100.404766},{"c":100.4057,"h":100.41,"l":100.4,"n":3276,"o":100.4011,"t":"2026-10-01T16:45:00Z","v":904680,"vw":100.405724},{"c":100.405,"h":100.41,"l":100.4,"n":3258,"o":100.405,"t":"2026-10-01T17:00:00Z","v":1155046,"vw":100.404686},{"c":100.405,"h":100.41,"l":100.4,"n":3393,"o":100.4099,"t":"2026-10-01T17:15:00Z","v":1415489,"vw":100.40637},{"c":100.405,"h":100.41,"l":100.4,"n":3603,"o":100.405,"t":"2026-10-01T17:30:00Z","v":708495,"vw":100.404321},{"c":100.405,"h":100.41,"l":100.4,"n":5516,"o":100.41,"t":"2026-10-01T17:45:00Z","v":726850,"vw":100.405594},{"c":100.405,"h":100.41,"l":100.4,"n":3117,"o":100.4011,"t":"2026-10-01T18:00:00Z","v":671797,"vw":100.406021},{"c":100.41,"h":100.41,"l":100.4,"n":3125,"o":100.405,"t":"2026-10-01T18:15:00Z","v":787189,"vw":100.405387},{"c":100.41,"h":100.41,"l":100.4,"n":2835,"o":100.405,"t":"2026-10-01T18:30:00Z","v":838158,"vw":100.405262},{"c":100.4,"h":100.41,"l":100.4,"n":2934,"o":100.4023,"t":"2026-10-01T18:45:00Z","v":1014418,"vw":100.405433},{"c":100.405,"h":100.41,"l":100.4,"n":2874,"o":100.41,"t":"2026-10-01T19:00:00Z","v":773597,"vw":100.40494},{"c":100.4099,"h":100.41,"l":100.4,"n":3339,"o":100.41,"t":"2026-10-01T19:15:00Z","v":1971649,"vw":100.406041},{"c":100.405,"h":100.41,"l":100.4,"n":3730,"o":100.4098,"t":"2026-10-01T19:30:00Z","v":1153705,"vw":100.404867},{"c":100.405,"h":100.41,"l":100.4,"n":4882,"o":100.41,"t":"2026-10-01T19:45:00Z","v":1238058,"vw":100.404945},{"c":100.4036,"h":100.41,"l":100.4,"n":907,"o":100.405,"t":"2026-10-01T20:00:00Z","v":348475,"vw":100.40746},{"c":100.41,"h":100.41,"l":100.4,"n":1543,"o":100.4036,"t":"2026-10-01T20:15:00Z","v":223142,"vw":100.405442},{"c":100.4,"h":100.41,"l":100.4,"n":372,"o":100.405,"t":"2026-10-01T20:30:00Z","v":67934,"vw":100.405608},{"c":100.405,"h":100.41,"l":100.4,"n":282,"o":100.405,"t":"2026-10-01T20:45:00Z","v":47416,"vw":100.405503},{"c":100.405,"h":100.41,"l":100.4,"n":254,"o":100.405,"t":"2026-10-01T21:00:00Z","v":43580,"vw":100.405759},{"c":100.41,"h":100.41,"l":100.4,"n":246,"o":100.41,"t":"2026-10-01T21:15:00Z","v":24226,"vw":100.405031},{"c":100.405,"h":100.41,"l":100.4,"n":229,"o":100.4066,"t":"2026-10-01T21:30:00Z","v":54786,"vw":100.404766},{"c":100.4032,"h":100.41,"l":100.4,"n":273,"o":100.405,"t":"2026-10-01T21:45:00Z","v":55638,"vw":100.404717},{"c":100.41,"h":100.41,"l":100.4,"n":264,"o":100.405,"t":"2026-10-01T22:00:00Z","v":52586,"vw":100.407928},{"c":100.4099,"h":100.41,"l":100.4,"n":166,"o":100.41,"t":"2026-10-01T22:15:00Z","v":37026,"vw":100.408835},{"c":100.4099,"h":100.41,"l":100.4,"n":299,"o":100.4015,"t":"2026-10-01T22:30:00Z","v":71109,"vw":100.408995},{"c":100.415,"h":100.415,"l":100.4,"n":238,"o":100.41,"t":"2026-10-01T22:45:00Z","v":20911,"vw":100.409171},{"c":100.415,"h":100.42,"l":100.41,"n":119,"o":100.4126,"t":"2026-10-01T23:00:00Z","v":19446,"vw":100.414908},{"c":100.4102,"h":100.42,"l":100.41,"n":133,"o":100.415,"t":"2026-10-01T23:15:00Z","v":17363,"vw":100.416507},{"c":100.4215,"h":100.43,"l":100.4132,"n":242,"o":100.42,"t":"2026-10-01T23:30:00Z","v":37022,"vw":100.420728},{"c":100.44,"h":100.44,"l":100.42,"n":142,"o":100.43,"t":"2026-10-01T23:45:00Z","v":49159,"vw":100.426614},{"c":100.43,"h":100.44,"l":100.43,"n":1176,"o":100.43,"t":"2026-10-02T08:00:00Z","v":125351,"vw":100.434378},{"c":100.435,"h":100.44,"l":100.43,"n":123,"o":100.44,"t":"2026-10-02T08:15:00Z","v":45844,"vw":100.436202},{"c":100.44,"h":100.44,"l":100.43,"n":91,"o":100.44,"t":"2026-10-02T08:30:00Z","v":22314,"vw":100.43337},{"c":100.44,"h":100.44,"l":100.43,"n":98,"o":100.4374,"t":"2026-10-02T08:45:00Z","v":12055,"vw":100.434868},{"c":100.44,"h":100.44,"l":100.43,"n":52,"o":100.43,"t":"2026-10-02T09:00:00Z","v":6766,"vw":100.433632},{"c":100.44,"h":100.44,"l":100.43,"n":47,"o":100.44,"t":"2026-10-02T09:15:00Z","v":8863,"vw":100.435753},{"c":100.44,"h":100.44,"l":100.43,"n":44,"o":100.4329,"t":"2026-10-02T09:30:00Z","v":16609,"vw":100.436193},{"c":100.44,"h":100.44,"l":100.43,"n":277,"o":100.433,"t":"2026-10-02T09:45:00Z","v":96808,"vw":100.430933},{"c":100.435,"h":100.44,"l":100.43,"n":74,"o":100.44,"t":"2026-10-02T10:00:00Z","v":14961,"vw":100.437981},{"c":100.4301,"h":100.44,"l":100.43,"n":244,"o":100.4329,"t":"2026-10-02T10:15:00Z","v":98023,"vw":100.430175},{"c":100.43,"h":100.44,"l":100.43,"n":383,"o":100.4301,"t":"2026-10-02T10:30:00Z","v":148773,"vw":100.430121},{"c":100.435,"h":100.44,"l":100.43,"n":62,"o":100.43,"t":"2026-10-02T10:45:00Z","v":12307,"vw":100.432488},{"c":100.44,"h":100.44,"l":100.43,"n":247,"o":100.44,"t":"2026-10-02T11:00:00Z","v":22491,"vw":100.436695},{"c":100.43,"h":100.44,"l":100.43,"n":134,"o":100.4305,"t":"2026-10-02T11:15:00Z","v":13274,"vw":100.431853},{"c":100.44,"h":100.44,"l":100.43,"n":242,"o":100.43,"t":"2026-10-02T11:30:00Z","v":89941,"vw":100.434579},{"c":100.4327,"h":100.44,"l":100.43,"n":190,"o":100.4329,"t":"2026-10-02T11:45:00Z","v":33468,"vw":100.433498},{"c":100.44,"h":100.44,"l":100.43,"n":174,"o":100.43,"t":"2026-10-02T12:00:00Z","v":16586,"vw":100.434815},{"c":100.43,"h":100.44,"l":100.43,"n":247,"o":100.4371,"t":"2026-10-02T12:15:00Z","v":90289,"vw":100.432253},{"c":100.4301,"h":100.44,"l":100.43,"n":1233,"o":100.43,"t":"2026-10-02T12:30:00Z","v":348261,"vw":100.430824},{"c":100.43,"h":100.44,"l":100.43,"n":543,"o":100.44,"t":"2026-10-02T12:45:00Z","v":108976,"vw":100.430893},{"c":100.4301,"h":100.44,"l":100.43,"n":464,"o":100.43,"t":"2026-10-02T13:00:00Z","v":79571,"vw":100.432918},{"c":100.44,"h":100.44,"l":100.43,"n":988,"o":100.43,"t":"2026-10-02T13:15:00Z","v":200754,"vw":100.430569},{"c":100.435,"h":100.44,"l":100.43,"n":13999,"o":100.44,"t":"2026-10-02T13:30:00Z","v":2520727,"vw":100.43341},{"c":100.43,"h":100.44,"l":100.43,"n":8649,"o":100.435,"t":"2026-10-02T13:45:00Z","v":1294216,"vw":100.435052},{"c":100.43,"h":100.44,"l":100.43,"n":7493,"o":100.4301,"t":"2026-10-02T14:00:00Z","v":1295785,"vw":100.434352},{"c":100.4394,"h":100.44,"l":100.43,"n":6561,"o":100.433,"t":"2026-10-02T14:15:00Z","v":1143999,"vw":100.4344},{"c":100.43,"h":100.44,"l":100.43,"n":5240,"o":100.44,"t":"2026-10-02T14:30:00Z","v":1180657,"vw":100.43425},{"c":100.435,"h":100.44,"l":100.43,"n":4634,"o":100.435,"t":"2026-10-02T14:45:00Z","v":856824,"vw":100.435259},{"c":100.43,"h":100.44,"l":100.43,"n":4373,"o":100.435,"t":"2026-10-02T15:00:00Z","v":882086,"vw":100.435251},{"c":100.435,"h":100.44,"l":100.43,"n":4982,"o":100.435,"t":"2026-10-02T15:15:00Z","v":741967,"vw":100.434834},{"c":100.43,"h":100.44,"l":100.43,"n":3909,"o":100.435,"t":"2026-10-02T15:30:00Z","v":559676,"vw":100.435064},{"c":100.436,"h":100.44,"l":100.43,"n":3765,"o":100.435,"t":"2026-10-02T15:45:00Z","v":656857,"vw":100.435359},{"c":100.4399,"h":100.44,"l":100.43,"n":3560,"o":100.435,"t":"2026-10-02T16:00:00Z","v":845581,"vw":100.434166},{"c":100.431,"h":100.44,"l":100.43,"n":3152,"o":100.435,"t":"2026-10-02T16:15:00Z","v":570098,"vw":100.434987},{"c":100.4362,"h":100.44,"l":100.43,"n":2919,"o":100.44,"t":"2026-10-02T16:30:00Z","v":403846,"vw":100.436082},{"c":100.43,"h":100.44,"l":100.43,"n":2807,"o":100.4361,"t":"2026-10-02T16:45:00Z","v":708410,"vw":100.435754},{"c":100.43,"h":100.44,"l":100.43,"n":2715,"o":100.43,"t":"2026-10-02T17:00:00Z","v":382654,"vw":100.436364},{"c":100.43,"h":100.44,"l":100.43,"n":2930,"o":100.4324,"t":"2026-10-02T17:15:00Z","v":886933,"vw":100.43564},{"c":100.435,"h":100.44,"l":100.43,"n":2930,"o":100.435,"t":"2026-10-02T17:30:00Z","v":582236,"vw":100.435584},{"c":100.435,"h":100.44,"l":100.43,"n":3861,"o":100.4365,"t":"2026-10-02T17:45:00Z","v":398898,"vw":100.43566},{"c":100.4363,"h":100.44,"l":100.43,"n":2876,"o":100.4371,"t":"2026-10-02T18:00:00Z","v":359124,"vw":100.43547},{"c":100.435,"h":100.44,"l":100.43,"n":2726,"o":100.4398,"t":"2026-10-02T18:15:00Z","v":586510,"vw":100.436475},{"c":100.43,"h":100.44,"l":100.43,"n":2509,"o":100.435,"t":"2026-10-02T18:30:00Z","v":563457,"vw":100.435289},{"c":100.435,"h":100.44,"l":100.43,"n":2737,"o":100.4361,"t":"2026-10-02T18:45:00Z","v":761455,"vw":100.436098},{"c":100.435,"h":100.44,"l":100.43,"n":3144,"o":100.435,"t":"2026-10-02T19:00:00Z","v":873356,"vw":100.435787},{"c":100.435,"h":100.44,"l":100.43,"n":2823,"o":100.4376,"t":"2026-10-02T19:15:00Z","v":808348,"vw":100.435758},{"c":100.435,"h":100.44,"l":100.43,"n":3714,"o":100.435,"t":"2026-10-02T19:30:00Z","v":1184158,"vw":100.435672},{"c":100.438,"h":100.44,"l":100.43,"n":5341,"o":100.435,"t":"2026-10-02T19:45:00Z","v":1906291,"vw":100.436928},{"c":100.4334,"h":100.44,"l":100.43,"n":772,"o":100.44,"t":"2026-10-02T20:00:00Z","v":364850,"vw":100.438992},{"c":100.44,"h":100.44,"l":100.4301,"n":444,"o":100.4337,"t":"2026-10-02T20:15:00Z","v":145515,"vw":100.438943},{"c":100.44,"h":100.44,"l":100.44,"n":264,"o":100.44,"t":"2026-10-02T20:30:00Z","v":89616,"vw":100.44},{"c":100.44,"h":100.44,"l":100.44,"n":263,"o":100.44,"t":"2026-10-02T20:45:00Z","v":56713,"vw":100.44},{"c":100.44,"h":100.44,"l":100.44,"n":250,"o":100.44,"t":"2026-10-02T21:00:00Z","v":35853,"vw":100.44},{"c":100.445,"h":100.45,"l":100.44,"n":237,"o":100.44,"t":"2026-10-02T21:15:00Z","v":20458,"vw":100.442882},{"c":100.45,"h":100.45,"l":100.44,"n":241,"o":100.45,"t":"2026-10-02T21:30:00Z","v":39505,"vw":100.446483},{"c":100.4495,"h":100.45,"l":100.44,"n":165,"o":100.45,"t":"2026-10-02T21:45:00Z","v":19346,"vw":100.447463},{"c":100.4473,"h":100.45,"l":100.44,"n":145,"o":100.4427,"t":"2026-10-02T22:00:00Z","v":17588,"vw":100.446636},{"c":100.4495,"h":100.45,"l":100.44,"n":129,"o":100.45,"t":"2026-10-02T22:15:00Z","v":50092,"vw":100.448278},{"c":100.4495,"h":100.45,"l":100.44,"n":129,"o":100.45,"t":"2026-10-02T22:30:00Z","v":62953,"vw":100.449703},{"c":100.45,"h":100.45,"l":100.44,"n":118,"o":100.45,"t":"2026-10-02T22:45:00Z","v":16784,"vw":100.445371},{"c":100.45,"h":100.45,"l":100.44,"n":57,"o":100.45,"t":"2026-10-02T23:00:00Z","v":7629,"vw":100.448331},{"c":100.45,"h":100.45,"l":100.44,"n":113,"o":100.45,"t":"2026-10-02T23:15:00Z","v":29618,"vw":100.449057},{"c":100.4427,"h":100.45,"l":100.44,"n":101,"o":100.45,"t":"2026-10-02T23:30:00Z","v":17326,"vw":100.446453},{"c":100.45,"h":100.45,"l":100.44,"n":120,"o":100.45,"t":"2026-10-02T23:45:00Z","v":24271,"vw":100.448629},{"c":100.45,"h":100.45,"l":100.44,"n":776,"o":100.44,"t":"2026-10-05T08:00:00Z","v":102518,"vw":100.446354},{"c":100.45,"h":100.45,"l":100.44,"n":67,"o":100.445,"t":"2026-10-05T08:15:00Z","v":21479,"vw":100.443515},{"c":100.45,"h":100.45,"l":100.44,"n":40,"o":100.45,"t":"2026-10-05T08:30:00Z","v":9540,"vw":100.444562},{"c":100.44,"h":100.45,"l":100.44,"n":47,"o":100.45,"t":"2026-10-05T08:45:00Z","v":16892,"vw":100.447691},{"c":100.4429,"h":100.45,"l":100.44,"n":42,"o":100.45,"t":"2026-10-05T09:00:00Z","v":3646,"vw":100.448507},{"c":100.4403,"h":100.45,"l":100.44,"n":42,"o":100.4403,"t":"2026-10-05T09:15:00Z","v":5253,"vw":100.443426},{"c":100.45,"h":100.45,"l":100.44,"n":29,"o":100.445,"t":"2026-10-05T09:30:00Z","v":3664,"vw":100.445315},{"c":100.445,"h":100.45,"l":100.44,"n":36,"o":100.44,"t":"2026-10-05T09:45:00Z","v":4809,"vw":100.444721},{"c":100.45,"h":100.45,"l":100.44,"n":24,"o":100.45,"t":"2026-10-05T10:00:00Z","v":3583,"vw":100.449401},{"c":100.44,"h":100.45,"l":100.44,"n":52,"o":100.443,"t":"2026-10-05T10:15:00Z","v":6061,"vw":100.44674},{"c":100.4498,"h":100.45,"l":100.44,"n":51,"o":100.445,"t":"2026-10-05T10:30:00Z","v":15123,"vw":100.446693},{"c":100.4432,"h":100.45,"l":100.44,"n":73,"o":100.45,"t":"2026-10-05T10:45:00Z","v":6960,"vw":100.448319},{"c":100.4431,"h":100.45,"l":100.44,"n":294,"o":100.45,"t":"2026-10-05T11:00:00Z","v":48734,"vw":100.446501},{"c":100.44,"h":100.45,"l":100.44,"n":136,"o":100.4431,"t":"2026-10-05T11:15:00Z","v":14800,"vw":100.446133},{"c":100.4433,"h":100.45,"l":100.44,"n":150,"o":100.45,"t":"2026-10-05T11:30:00Z","v":28133,"vw":100.444532},{"c":100.45,"h":100.45,"l":100.44,"n":106,"o":100.4433,"t":"2026-10-05T11:45:00Z","v":10184,"vw":100.445796},{"c":100.45,"h":100.45,"l":100.44,"n":149,"o":100.45,"t":"2026-10-05T12:00:00Z","v":18829,"vw":100.446561},{"c":100.4432,"h":100.45,"l":100.44,"n":198,"o":100.45,"t":"2026-10-05T12:15:00Z","v":22618,"vw":100.444419},{"c":100.4415,"h":100.45,"l":100.44,"n":201,"o":100.447,"t":"2026-10-05T12:30:00Z","v":18790,"vw":100.445971},{"c":100.4473,"h":100.45,"l":100.44,"n":193,"o":100.4432,"t":"2026-10-05T12:45:00Z","v":29799,"vw":100.444391},{"c":100.4433,"h":100.45,"l":100.44,"n":233,"o":100.45,"t":"2026-10-05T13:00:00Z","v":18852,"vw":100.446089},{"c":100.445,"h":100.45,"l":100.44,"n":301,"o":100.45,"t":"2026-10-05T13:15:00Z","v":52282,"vw":100.445421},{"c":100.45,"h":100.45,"l":100.44,"n":13501,"o":100.44,"t":"2026-10-05T13:30:00Z","v":2501279,"vw":100.44614},{"c":100.44,"h":100.45,"l":100.44,"n":7221,"o":100.4462,"t":"2026-10-05T13:45:00Z","v":1370994,"vw":100.445472},{"c":100.445,"h":100.45,"l":100.44,"n":5778,"o":100.445,"t":"2026-10-05T14:00:00Z","v":1029578,"vw":100.444545},{"c":100.44,"h":100.45,"l":100.44,"n":5340,"o":100.445,"t":"2026-10-05T14:15:00Z","v":934177,"vw":100.44554},{"c":100.44,"h":100.45,"l":100.44,"n":5155,"o":100.45,"t":"2026-10-05T14:30:00Z","v":999204,"vw":100.4451},{"c":100.445,"h":100.45,"l":100.44,"n":4497,"o":100.45,"t":"2026-10-05T14:45:00Z","v":710257,"vw":100.445527},{"c":100.445,"h":100.45,"l":100.44,"n":3515,"o":100.445,"t":"2026-10-05T15:00:00Z","v":601179,"vw":100.445949},{"c":100.445,"h":100.45,"l":100.44,"n":3271,"o":100.45,"t":"2026-10-05T15:15:00Z","v":556873,"vw":100.44566},{"c":100.447,"h":100.45,"l":100.44,"n":3170,"o":100.4462,"t":"2026-10-05T15:30:00Z","v":517038,"vw":100.446147},{"c":100.445,"h":100.45,"l":100.44,"n":2798,"o":100.445,"t":"2026-10-05T15:45:00Z","v":506170,"vw":100.445501},{"c":100.446,"h":100.45,"l":100.44,"n":2942,"o":100.44,"t":"2026-10-05T16:00:00Z","v":645561,"vw":100.446089},{"c":100.44,"h":100.45,"l":100.44,"n":3048,"o":100.45,"t":"2026-10-05T16:15:00Z","v":565946,"vw":100.445638},{"c":100.4462,"h":100.45,"l":100.44,"n":2718,"o":100.445,"t":"2026-10-05T16:30:00Z","v":513144,"vw":100.445732},{"c":100.4443,"h":100.45,"l":100.44,"n":2758,"o":100.4499,"t":"2026-10-05T16:45:00Z","v":749559,"vw":100.445211},{"c":100.45,"h":100.45,"l":100.44,"n":2355,"o":100.445,"t":"2026-10-05T17:00:00Z","v":600497,"vw":100.445528},{"c":100.445,"h":100.45,"l":100.44,"n":2626,"o":100.4485,"t":"2026-10-05T17:15:00Z","v":655190,"vw":100.445631},{"c":100.4498,"h":100.45,"l":100.44,"n":2503,"o":100.444,"t":"2026-10-05T17:30:00Z","v":681123,"vw":100.446583},{"c":100.444,"h":100.45,"l":100.44,"n":3758,"o":100.4462,"t":"2026-10-05T17:45:00Z","v":529963,"vw":100.445421},{"c":100.44,"h":100.45,"l":100.44,"n":2388,"o":100.445,"t":"2026-10-05T18:00:00Z","v":556003,"vw":100.445834},{"c":100.445,"h":100.45,"l":100.44,"n":2346,"o":100.4462,"t":"2026-10-05T18:15:00Z","v":537433,"vw":100.446444},{"c":100.44,"h":100.45,"l":100.44,"n":2200,"o":100.445,"t":"2026-10-05T18:30:00Z","v":476944,"vw":100.445195},{"c":100.445,"h":100.45,"l":100.44,"n":2471,"o":100.4463,"t":"2026-10-05T18:45:00Z","v":807456,"vw":100.445574},{"c":100.4442,"h":100.45,"l":100.44,"n":2438,"o":100.445,"t":"2026-10-05T19:00:00Z","v":802165,"vw":100.4453},{"c":100.4463,"h":100.45,"l":100.44,"n":2636,"o":100.44,"t":"2026-10-05T19:15:00Z","v":923910,"vw":100.446731},{"c":100.445,"h":100.45,"l":100.44,"n":3523,"o":100.445,"t":"2026-10-05T19:30:00Z","v":892429,"vw":100.445165},{"c":100.445,"h":100.45,"l":100.44,"n":3992,"o":100.445,"t":"2026-10-05T19:45:00Z","v":1110383,"vw":100.446205},{"c":100.4499,"h":100.45,"l":100.44,"n":589,"o":100.45,"t":"2026-10-05T20:00:00Z","v":619872,"vw":100.449504},{"c":100.4499,"h":100.45,"l":100.44,"n":263,"o":100.45,"t":"2026-10-05T20:15:00Z","v":34623,"vw":100.447533},{"c":100.4434,"h":100.45,"l":100.44,"n":240,"o":100.4437,"t":"2026-10-05T20:30:00Z","v":28857,"vw":100.447968},{"c":100.45,"h":100.45,"l":100.44,"n":453,"o":100.4439,"t":"2026-10-05T20:45:00Z","v":78470,"vw":100.449068},{"c":100.45,"h":100.45,"l":100.45,"n":247,"o":100.45,"t":"2026-10-05T21:00:00Z","v":37526,"vw":100.45},{"c":100.45,"h":100.45,"l":100.45,"n":283,"o":100.45,"t":"2026-10-05T21:15:00Z","v":36037,"vw":100.45},{"c":100.45,"h":100.45,"l":100.45,"n":270,"o":100.45,"t":"2026-10-05T21:30:00Z","v":21077,"vw":100.45},{"c":100.45,"h":100.45,"l":100.45,"n":290,"o":100.45,"t":"2026-10-05T21:45:00Z","v":59465,"vw":100.45},{"c":100.45,"h":100.45,"l":100.45,"n":209,"o":100.45,"t":"2026-10-05T22:00:00Z","v":20329,"vw":100.45},{"c":100.45,"h":100.45,"l":100.45,"n":180,"o":100.45,"t":"2026-10-05T22:15:00Z","v":12803,"vw":100.45},{"c":100.45,"h":100.45,"l":100.45,"n":285,"o":100.45,"t":"2026-10-05T22:30:00Z","v":14336,"vw":100.45},{"c":100.45,"h":100.45,"l":100.45,"n":177,"o":100.45,"t":"2026-10-05T22:45:00Z","v":13168,"vw":100.45},{"c":100.45,"h":100.45,"l":100.45,"n":141,"o":100.45,"t":"2026-10-05T23:00:00Z","v":38026,"vw":100.45},{"c":100.45,"h":100.45,"l":100.45,"n":293,"o":100.45,"t":"2026-10-05T23:15:00Z","v":25380,"vw":100.45},{"c":100.45,"h":100.45,"l":100.45,"n":136,"o":100.45,"t":"2026-10-05T23:30:00Z","v":30643,"vw":100.45},{"c":100.45,"h":100.45,"l":100.45,"n":75,"o":100.45,"t":"2026-10-05T23:45:00Z","v":11550,"vw":100.45},{"c":100.4572,"h":100.46,"l":100.45,"n":1314,"o":100.46,"t":"2026-10-06T08:00:00Z","v":143641,"vw":100.456526},{"c":100.4571,"h":100.46,"l":100.45,"n":82,"o":100.45,"t":"2026-10-06T08:15:00Z","v":10849,"vw":100.456677},{"c":100.46,"h":100.46,"l":100.45,"n":103,"o":100.46,"t":"2026-10-06T08:30:00Z","v":11042,"vw":100.454728},{"c":100.45,"h":100.46,"l":100.45,"n":66,"o":100.4529,"t":"2026-10-06T08:45:00Z","v":7318,"vw":100.453695},{"c":100.4574,"h":100.46,"l":100.45,"n":52,"o":100.46,"t":"2026-10-06T09:00:00Z","v":15946,"vw":100.459435},{"c":100.45,"h":100.46,"l":100.45,"n":58,"o":100.4529,"t":"2026-10-06T09:15:00Z","v":4983,"vw":100.452151},{"c":100.45,"h":100.46,"l":100.45,"n":58,"o":100.45,"t":"2026-10-06T09:30:00Z","v":4616,"vw":100.453488},{"c":100.46,"h":100.46,"l":100.45,"n":52,"o":100.45,"t":"2026-10-06T09:45:00Z","v":3185,"vw":100.458799},{"c":100.4571,"h":100.46,"l":100.455,"n":43,"o":100.46,"t":"2026-10-06T10:00:00Z","v":3344,"vw":100.458056},{"c":100.4571,"h":100.4571,"l":100.45,"n":99,"o":100.4571,"t":"2026-10-06T10:15:00Z","v":2810,"vw":100.455458},{"c":100.4529,"h":100.46,"l":100.45,"n":109,"o":100.46,"t":"2026-10-06T10:30:00Z","v":13920,"vw":100.4561},{"c":100.45,"h":100.46,"l":100.45,"n":112,"o":100.455,"t":"2026-10-06T10:45:00Z","v":10650,"vw":100.456561},{"c":100.4532,"h":100.46,"l":100.45,"n":284,"o":100.455,"t":"2026-10-06T11:00:00Z","v":40329,"vw":100.453964},{"c":100.45,"h":100.46,"l":100.45,"n":161,"o":100.45,"t":"2026-10-06T11:15:00Z","v":16656,"vw":100.453549},{"c":100.4532,"h":100.46,"l":100.45,"n":280,"o":100.4502,"t":"2026-10-06T11:30:00Z","v":50143,"vw":100.45306},{"c":100.4503,"h":100.46,"l":100.45,"n":237,"o":100.46,"t":"2026-10-06T11:45:00Z","v":30493,"vw":100.453419},{"c":100.4531,"h":100.46,"l":100.45,"n":222,"o":100.4569,"t":"2026-10-06T12:00:00Z","v":16352,"vw":100.455546},{"c":100.46,"h":100.46,"l":100.45,"n":300,"o":100.4569,"t":"2026-10-06T12:15:00Z","v":79121,"vw":100.454465},{"c":100.46,"h":100.46,"l":100.45,"n":292,"o":100.4531,"t":"2026-10-06T12:30:00Z","v":29639,"vw":100.457736},{"c":100.455,"h":100.46,"l":100.45,"n":412,"o":100.4569,"t":"2026-10-06T12:45:00Z","v":34142,"vw":100.456954},{"c":100.4597,"h":100.46,"l":100.45,"n":443,"o":100.4531,"t":"2026-10-06T13:00:00Z","v":28277,"vw":100.455248},{"c":100.45,"h":100.46,"l":100.45,"n":605,"o":100.45,"t":"2026-10-06T13:15:00Z","v":101668,"vw":100.456749},{"c":100.45,"h":100.46,"l":100.45,"n":11645,"o":100.455,"t":"2026-10-06T13:30:00Z","v":1870118,"vw":100.453611},{"c":100.45,"h":100.46,"l":100.45,"n":7741,"o":100.455,"t":"2026-10-06T13:45:00Z","v":1144565,"vw":100.455502},{"c":100.46,"h":100.46,"l":100.45,"n":7191,"o":100.46,"t":"2026-10-06T14:00:00Z","v":1429293,"vw":100.45641},{"c":100.455,"h":100.46,"l":100.45,"n":6663,"o":100.455,"t":"2026-10-06T14:15:00Z","v":846448,"vw":100.455003},{"c":100.46,"h":100.46,"l":100.45,"n":5997,"o":100.455,"t":"2026-10-06T14:30:00Z","v":806983,"vw":100.454943},{"c":100.455,"h":100.46,"l":100.45,"n":5289,"o":100.4541,"t":"2026-10-06T14:45:00Z","v":714912,"vw":100.454967},{"c":100.4501,"h":100.46,"l":100.45,"n":4963,"o":100.455,"t":"2026-10-06T15:00:00Z","v":763644,"vw":100.454529},{"c":100.455,"h":100.46,"l":100.45,"n":4103,"o":100.455,"t":"2026-10-06T15:15:00Z","v":645337,"vw":100.454447},{"c":100.455,"h":100.46,"l":100.45,"n":4019,"o":100.4561,"t":"2026-10-06T15:30:00Z","v":595492,"vw":100.455253},{"c":100.455,"h":100.46,"l":100.45,"n":3800,"o":100.4561,"t":"2026-10-06T15:45:00Z","v":703290,"vw":100.455507},{"c":100.4514,"h":100.46,"l":100.45,"n":3752,"o":100.46,"t":"2026-10-06T16:00:00Z","v":615734,"vw":100.455248},{"c":100.455,"h":100.46,"l":100.45,"n":3256,"o":100.455,"t":"2026-10-06T16:15:00Z","v":436617,"vw":100.456013},{"c":100.4542,"h":100.46,"l":100.45,"n":3291,"o":100.4599,"t":"2026-10-06T16:30:00Z","v":572895,"vw":100.455219},{"c":100.45,"h":100.46,"l":100.45,"n":3227,"o":100.46,"t":"2026-10-06T16:45:00Z","v":492124,"vw":100.45653},{"c":100.455,"h":100.46,"l":100.45,"n":3205,"o":100.455,"t":"2026-10-06T17:00:00Z","v":447662,"vw":100.455894},{"c":100.4562,"h":100.46,"l":100.45,"n":3193,"o":100.4539,"t":"2026-10-06T17:15:00Z","v":379374,"vw":100.455609},{"c":100.457,"h":100.46,"l":100.45,"n":2891,"o":100.4541,"t":"2026-10-06T17:30:00Z","v":523793,"vw":100.454167},{"c":100.455,"h":100.46,"l":100.45,"n":3069,"o":100.455,"t":"2026-10-06T17:45:00Z","v":390647,"vw":100.4559},{"c":100.45,"h":100.46,"l":100.45,"n":2729,"o":100.46,"t":"2026-10-06T18:00:00Z","v":551346,"vw":100.455446},{"c":100.45,"h":100.46,"l":100.45,"n":2951,"o":100.455,"t":"2026-10-06T18:15:00Z","v":495389,"vw":100.453498},{"c":100.4561,"h":100.46,"l":100.45,"n":2585,"o":100.455,"t":"2026-10-06T18:30:00Z","v":658401,"vw":100.454585},{"c":100.455,"h":100.46,"l":100.45,"n":2715,"o":100.4561,"t":"2026-10-06T18:45:00Z","v":444664,"vw":100.45519},{"c":100.4576,"h":100.46,"l":100.45,"n":2931,"o":100.455,"t":"2026-10-06T19:00:00Z","v":613293,"vw":100.455612},{"c":100.4538,"h":100.46,"l":100.45,"n":2840,"o":100.455,"t":"2026-10-06T19:15:00Z","v":632594,"vw":100.455124},{"c":100.4564,"h":100.46,"l":100.45,"n":4517,"o":100.455,"t":"2026-10-06T19:30:00Z","v":948408,"vw":100.454662},{"c":100.46,"h":100.46,"l":100.45,"n":5335,"o":100.4564,"t":"2026-10-06T19:45:00Z","v":1036237,"vw":100.455671},{"c":100.4515,"h":100.46,"l":100.45,"n":575,"o":100.4563,"t":"2026-10-06T20:00:00Z","v":2565537,"vw":100.459858},{"c":100.455,"h":100.46,"l":100.45,"n":385,"o":100.456,"t":"2026-10-06T20:15:00Z","v":62074,"vw":100.455341},{"c":100.45,"h":100.46,"l":100.45,"n":273,"o":100.455,"t":"2026-10-06T20:30:00Z","v":21148,"vw":100.454813},{"c":100.46,"h":100.46,"l":100.45,"n":159,"o":100.4585,"t":"2026-10-06T20:45:00Z","v":16099,"vw":100.456544},{"c":100.46,"h":100.46,"l":100.45,"n":163,"o":100.457,"t":"2026-10-06T21:00:00Z","v":23262,"vw":100.455643},{"c":100.4571,"h":100.46,"l":100.45,"n":177,"o":100.4515,"t":"2026-10-06T21:15:00Z","v":24456,"vw":100.454798},{"c":100.46,"h":100.46,"l":100.45,"n":561,"o":100.4569,"t":"2026-10-06T21:30:00Z","v":112350,"vw":100.459896},{"c":100.46,"h":100.46,"l":100.46,"n":248,"o":100.46,"t":"2026-10-06T21:45:00Z","v":32751,"vw":100.46},{"c":100.46,"h":100.46,"l":100.46,"n":284,"o":100.46,"t":"2026-10-06T22:00:00Z","v":44803,"vw":100.46},{"c":100.46,"h":100.46,"l":100.46,"n":291,"o":100.46,"t":"2026-10-06T22:15:00Z","v":21516,"vw":100.46},{"c":100.46,"h":100.46,"l":100.46,"n":349,"o":100.46,"t":"2026-10-06T22:30:00Z","v":32250,"vw":100.46},{"c":100.46,"h":100.46,"l":100.46,"n":272,"o":100.46,"t":"2026-10-06T22:45:00Z","v":25348,"vw":100.46},{"c":100.46,"h":100.46,"l":100.46,"n":138,"o":100.46,"t":"2026-10-06T23:00:00Z","v":29877,"vw":100.46},{"c":100.46,"h":100.46,"l":100.46,"n":130,"o":100.46,"t":"2026-10-06T23:15:00Z","v":17452,"vw":100.46},{"c":100.46,"h":100.46,"l":100.46,"n":130,"o":100.46,"t":"2026-10-06T23:30:00Z","v":90813,"vw":100.46},{"c":100.46,"h":100.46,"l":100.46,"n":104,"o":100.46,"t":"2026-10-06T23:45:00Z","v":13542,"vw":100.46},{"c":100.465,"h":100.47,"l":100.46,"n":1345,"o":100.47,"t":"2026-10-07T08:00:00Z","v":151385,"vw":100.466533},{"c":100.47,"h":100.47,"l":100.46,"n":48,"o":100.4615,"t":"2026-10-07T08:15:00Z","v":8461,"vw":100.462114},{"c":100.46,"h":100.47,"l":100.46,"n":30,"o":100.46,"t":"2026-10-07T08:30:00Z","v":3633,"vw":100.462735},{"c":100.465,"h":100.47,"l":100.46,"n":36,"o":100.4625,"t":"2026-10-07T08:45:00Z","v":3245,"vw":100.463814},{"c":100.47,"h":100.47,"l":100.46,"n":88,"o":100.46,"t":"2026-10-07T09:00:00Z","v":58509,"vw":100.461216},{"c":100.46,"h":100.47,"l":100.46,"n":70,"o":100.46,"t":"2026-10-07T09:15:00Z","v":15175,"vw":100.468064},{"c":100.4626,"h":100.47,"l":100.46,"n":67,"o":100.47,"t":"2026-10-07T09:30:00Z","v":5017,"vw":100.46645},{"c":100.4698,"h":100.47,"l":100.46,"n":54,"o":100.4674,"t":"2026-10-07T09:45:00Z","v":4778,"vw":100.46597},{"c":100.465,"h":100.4685,"l":100.46,"n":112,"o":100.4626,"t":"2026-10-07T10:00:00Z","v":12789,"vw":100.466477},{"c":100.4615,"h":100.4699,"l":100.46,"n":66,"o":100.465,"t":"2026-10-07T10:15:00Z","v":4940,"vw":100.46505},{"c":100.4615,"h":100.47,"l":100.46,"n":84,"o":100.465,"t":"2026-10-07T10:30:00Z","v":10758,"vw":100.466025},{"c":100.465,"h":100.47,"l":100.46,"n":85,"o":100.4626,"t":"2026-10-07T10:45:00Z","v":8072,"vw":100.465694},{"c":100.4615,"h":100.47,"l":100.46,"n":234,"o":100.465,"t":"2026-10-07T11:00:00Z","v":36689,"vw":100.463479},{"c":100.4615,"h":100.47,"l":100.46,"n":176,"o":100.4615,"t":"2026-10-07T11:15:00Z","v":34116,"vw":100.463227},{"c":100.4615,"h":100.47,"l":100.46,"n":188,"o":100.462,"t":"2026-10-07T11:30:00Z","v":16445,"vw":100.464141},{"c":100.46,"h":100.47,"l":100.46,"n":210,"o":100.4685,"t":"2026-10-07T11:45:00Z","v":61533,"vw":100.461383},{"c":100.4674,"h":100.47,"l":100.46,"n":215,"o":100.46,"t":"2026-10-07T12:00:00Z","v":40582,"vw":100.461942},{"c":100.4685,"h":100.47,"l":100.46,"n":271,"o":100.46,"t":"2026-10-07T12:15:00Z","v":47064,"vw":100.463662},{"c":100.4605,"h":100.47,"l":100.46,"n":215,"o":100.46,"t":"2026-10-07T12:30:00Z","v":13115,"vw":100.46472},{"c":100.47,"h":100.47,"l":100.46,"n":282,"o":100.4674,"t":"2026-10-07T12:45:00Z","v":39074,"vw":100.463715},{"c":100.46,"h":100.47,"l":100.46,"n":264,"o":100.4615,"t":"2026-10-07T13:00:00Z","v":39541,"vw":100.464723},{"c":100.465,"h":100.47,"l":100.46,"n":341,"o":100.47,"t":"2026-10-07T13:15:00Z","v":44149,"vw":100.462623},{"c":100.466,"h":100.47,"l":100.46,"n":13594,"o":100.467,"t":"2026-10-07T13:30:00Z","v":1945627,"vw":100.464264},{"c":100.465,"h":100.47,"l":100.46,"n":7638,"o":100.4699,"t":"2026-10-07T13:45:00Z","v":1062487,"vw":100.466045},{"c":100.46,"h":100.47,"l":100.46,"n":5784,"o":100.46,"t":"2026-10-07T14:00:00Z","v":1733981,"vw":100.466722},{"c":100.47,"h":100.47,"l":100.46,"n":4735,"o":100.46,"t":"2026-10-07T14:15:00Z","v":766978,"vw":100.464991},{"c":100.465,"h":100.47,"l":100.46,"n":4523,"o":100.46,"t":"2026-10-07T14:30:00Z","v":660102,"vw":100.465291},{"c":100.465,"h":100.47,"l":100.46,"n":4213,"o":100.46,"t":"2026-10-07T14:45:00Z","v":730589,"vw":100.464159},{"c":100.465,"h":100.47,"l":100.46,"n":4039,"o":100.4699,"t":"2026-10-07T15:00:00Z","v":576013,"vw":100.464966},{"c":100.46,"h":100.47,"l":100.46,"n":3777,"o":100.47,"t":"2026-10-07T15:15:00Z","v":568140,"vw":100.466083},{"c":100.465,"h":100.47,"l":100.46,"n":3609,"o":100.47,"t":"2026-10-07T15:30:00Z","v":695123,"vw":100.464602},{"c":100.47,"h":100.47,"l":100.46,"n":3179,"o":100.4617,"t":"2026-10-07T15:45:00Z","v":516164,"vw":100.465107},{"c":100.4655,"h":100.47,"l":100.46,"n":4185,"o":100.47,"t":"2026-10-07T16:00:00Z","v":604213,"vw":100.465485},{"c":100.47,"h":100.47,"l":100.46,"n":3527,"o":100.47,"t":"2026-10-07T16:15:00Z","v":450161,"vw":100.46568},{"c":100.4618,"h":100.47,"l":100.46,"n":2961,"o":100.465,"t":"2026-10-07T16:30:00Z","v":522688,"vw":100.465793},{"c":100.46,"h":100.47,"l":100.46,"n":3180,"o":100.465,"t":"2026-10-07T16:45:00Z","v":815732,"vw":100.465813},{"c":100.46,"h":100.47,"l":100.46,"n":2691,"o":100.465,"t":"2026-10-07T17:00:00Z","v":346780,"vw":100.465908},{"c":100.465,"h":100.47,"l":100.46,"n":2660,"o":100.465,"t":"2026-10-07T17:15:00Z","v":508948,"vw":100.465748},{"c":100.465,"h":100.47,"l":100.46,"n":2668,"o":100.469,"t":"2026-10-07T17:30:00Z","v":502270,"vw":100.466723},{"c":100.4699,"h":100.47,"l":100.46,"n":3376,"o":100.465,"t":"2026-10-07T17:45:00Z","v":451616,"vw":100.466812},{"c":100.4623,"h":100.47,"l":100.46,"n":2375,"o":100.47,"t":"2026-10-07T18:00:00Z","v":621690,"vw":100.464339},{"c":100.46,"h":100.47,"l":100.46,"n":2457,"o":100.4659,"t":"2026-10-07T18:15:00Z","v":454357,"vw":100.466002},{"c":100.465,"h":100.47,"l":100.46,"n":2386,"o":100.47,"t":"2026-10-07T18:30:00Z","v":347781,"vw":100.4655},{"c":100.4659,"h":100.47,"l":100.46,"n":2571,"o":100.4659,"t":"2026-10-07T18:45:00Z","v":463593,"vw":100.465833},{"c":100.4687,"h":100.47,"l":100.46,"n":2601,"o":100.4659,"t":"2026-10-07T19:00:00Z","v":754697,"vw":100.464366},{"c":100.465,"h":100.47,"l":100.46,"n":2683,"o":100.47,"t":"2026-10-07T19:15:00Z","v":601927,"vw":100.46607},{"c":100.4644,"h":100.47,"l":100.46,"n":3059,"o":100.47,"t":"2026-10-07T19:30:00Z","v":763378,"vw":100.465856},{"c":100.465,"h":100.47,"l":100.46,"n":4107,"o":100.4699,"t":"2026-10-07T19:45:00Z","v":1097898,"vw":100.465469},{"c":100.4695,"h":100.47,"l":100.46,"n":565,"o":100.4615,"t":"2026-10-07T20:00:00Z","v":356607,"vw":100.469677},{"c":100.4601,"h":100.47,"l":100.46,"n":333,"o":100.47,"t":"2026-10-07T20:15:00Z","v":76013,"vw":100.467413},{"c":100.4667,"h":100.47,"l":100.46,"n":266,"o":100.4667,"t":"2026-10-07T20:30:00Z","v":21282,"vw":100.466556},{"c":100.47,"h":100.47,"l":100.46,"n":440,"o":100.4615,"t":"2026-10-07T20:45:00Z","v":136925,"vw":100.469959},{"c":100.47,"h":100.47,"l":100.47,"n":164,"o":100.47,"t":"2026-10-07T21:00:00Z","v":30946,"vw":100.47},{"c":100.47,"h":100.47,"l":100.47,"n":164,"o":100.47,"t":"2026-10-07T21:15:00Z","v":45480,"vw":100.47},{"c":100.47,"h":100.47,"l":100.47,"n":176,"o":100.47,"t":"2026-10-07T21:30:00Z","v":26551,"vw":100.47},{"c":100.47,"h":100.47,"l":100.47,"n":196,"o":100.47,"t":"2026-10-07T21:45:00Z","v":40143,"vw":100.47},{"c":100.47,"h":100.47,"l":100.47,"n":161,"o":100.47,"t":"2026-10-07T22:00:00Z","v":10606,"vw":100.47},{"c":100.47,"h":100.47,"l":100.47,"n":165,"o":100.47,"t":"2026-10-07T22:15:00Z","v":34191,"vw":100.47},{"c":100.47,"h":100.47,"l":100.47,"n":164,"o":100.47,"t":"2026-10-07T22:30:00Z","v":17266,"vw":100.47},{"c":100.47,"h":100.47,"l":100.47,"n":129,"o":100.47,"t":"2026-10-07T22:45:00Z","v":9271,"vw":100.47},{"c":100.47,"h":100.47,"l":100.47,"n":217,"o":100.47,"t":"2026-10-07T23:00:00Z","v":16667,"vw":100.47},{"c":100.47,"h":100.47,"l":100.47,"n":336,"o":100.47,"t":"2026-10-07T23:15:00Z","v":60626,"vw":100.47},{"c":100.47,"h":100.47,"l":100.47,"n":227,"o":100.47,"t":"2026-10-07T23:30:00Z","v":82189,"vw":100.47},{"c":100.47,"h":100.47,"l":100.47,"n":127,"o":100.47,"t":"2026-10-07T23:45:00Z","v":70828,"vw":100.47},{"c":100.47,"h":100.48,"l":100.47,"n":1118,"o":100.48,"t":"2026-10-08T08:00:00Z","v":135171,"vw":100.475702},{"c":100.4715,"h":100.48,"l":100.47,"n":31,"o":100.48,"t":"2026-10-08T08:15:00Z","v":3671,"vw":100.477064},{"c":100.48,"h":100.48,"l":100.47,"n":39,"o":100.47,"t":"2026-10-08T08:30:00Z","v":2856,"vw":100.473066},{"c":100.4775,"h":100.48,"l":100.47,"n":55,"o":100.48,"t":"2026-10-08T08:45:00Z","v":6632,"vw":100.473584},{"c":100.47,"h":100.48,"l":100.47,"n":44,"o":100.4785,"t":"2026-10-08T09:00:00Z","v":3446,"vw":100.47743},{"c":100.48,"h":100.48,"l":100.47,"n":64,"o":100.48,"t":"2026-10-08T09:15:00Z","v":223263,"vw":100.479835},{"c":100.47,"h":100.48,"l":100.47,"n":27,"o":100.47,"t":"2026-10-08T09:30:00Z","v":3880,"vw":100.473862},{"c":100.47,"h":100.48,"l":100.47,"n":36,"o":100.47,"t":"2026-10-08T09:45:00Z","v":7617,"vw":100.475699},{"c":100.48,"h":100.48,"l":100.4715,"n":41,"o":100.48,"t":"2026-10-08T10:00:00Z","v":9742,"vw":100.479132},{"c":100.4774,"h":100.48,"l":100.47,"n":70,"o":100.48,"t":"2026-10-08T10:15:00Z","v":5046,"vw":100.476104},{"c":100.48,"h":100.48,"l":100.47,"n":72,"o":100.4715,"t":"2026-10-08T10:30:00Z","v":5473,"vw":100.475871},{"c":100.475,"h":100.48,"l":100.47,"n":48,"o":100.48,"t":"2026-10-08T10:45:00Z","v":3780,"vw":100.476231},{"c":100.47,"h":100.48,"l":100.47,"n":207,"o":100.475,"t":"2026-10-08T11:00:00Z","v":51982,"vw":100.472788},{"c":100.48,"h":100.48,"l":100.47,"n":122,"o":100.472,"t":"2026-10-08T11:15:00Z","v":17960,"vw":100.472172},{"c":100.4726,"h":100.48,"l":100.47,"n":324,"o":100.4785,"t":"2026-10-08T11:30:00Z","v":26445,"vw":100.475561},{"c":100.48,"h":100.48,"l":100.47,"n":283,"o":100.4715,"t":"2026-10-08T11:45:00Z","v":23328,"vw":100.474229},{"c":100.47,"h":100.48,"l":100.47,"n":279,"o":100.48,"t":"2026-10-08T12:00:00Z","v":13891,"vw":100.472323},{"c":100.47,"h":100.48,"l":100.47,"n":316,"o":100.48,"t":"2026-10-08T12:15:00Z","v":14948,"vw":100.474638},{"c":100.48,"h":100.48,"l":100.47,"n":278,"o":100.4726,"t":"2026-10-08T12:30:00Z","v":18414,"vw":100.473346},{"c":100.48,"h":100.48,"l":100.47,"n":273,"o":100.4775,"t":"2026-10-08T12:45:00Z","v":17300,"vw":100.474663},{"c":100.48,"h":100.48,"l":100.47,"n":308,"o":100.4774,"t":"2026-10-08T13:00:00Z","v":39371,"vw":100.474601},{"c":100.4726,"h":100.48,"l":100.47,"n":213,"o":100.4715,"t":"2026-10-08T13:15:00Z","v":35284,"vw":100.47386},{"c":100.48,"h":100.48,"l":100.47,"n":9383,"o":100.47,"t":"2026-10-08T13:30:00Z","v":1454600,"vw":100.474005},{"c":100.4799,"h":100.48,"l":100.47,"n":5879,"o":100.47,"t":"2026-10-08T13:45:00Z","v":1109745,"vw":100.474977},{"c":100.47,"h":100.48,"l":100.47,"n":4929,"o":100.4765,"t":"2026-10-08T14:00:00Z","v":736762,"vw":100.476053},{"c":100.475,"h":100.48,"l":100.47,"n":4473,"o":100.47,"t":"2026-10-08T14:15:00Z","v":672827,"vw":100.475608},{"c":100.474,"h":100.48,"l":100.47,"n":3656,"o":100.475,"t":"2026-10-08T14:30:00Z","v":510024,"vw":100.47591},{"c":100.4799,"h":100.48,"l":100.47,"n":3379,"o":100.48,"t":"2026-10-08T14:45:00Z","v":384683,"vw":100.476053},{"c":100.475,"h":100.48,"l":100.47,"n":3658,"o":100.4701,"t":"2026-10-08T15:00:00Z","v":541546,"vw":100.474481},{"c":100.48,"h":100.48,"l":100.47,"n":3231,"o":100.48,"t":"2026-10-08T15:15:00Z","v":427361,"vw":100.475368},{"c":100.47,"h":100.48,"l":100.47,"n":3085,"o":100.48,"t":"2026-10-08T15:30:00Z","v":382623,"vw":100.47531},{"c":100.475,"h":100.48,"l":100.47,"n":2848,"o":100.47,"t":"2026-10-08T15:45:00Z","v":424954,"vw":100.475674},{"c":100.475,"h":100.48,"l":100.47,"n":2704,"o":100.4739,"t":"2026-10-08T16:00:00Z","v":350731,"vw":100.476105},{"c":100.4764,"h":100.48,"l":100.47,"n":2834,"o":100.474,"t":"2026-10-08T16:15:00Z","v":406284,"vw":100.475953},{"c":100.474,"h":100.48,"l":100.47,"n":2654,"o":100.475,"t":"2026-10-08T16:30:00Z","v":438542,"vw":100.476108},{"c":100.4718,"h":100.48,"l":100.47,"n":3583,"o":100.474,"t":"2026-10-08T16:45:00Z","v":955784,"vw":100.476547},{"c":100.475,"h":100.48,"l":100.47,"n":6720,"o":100.47,"t":"2026-10-08T17:00:00Z","v":596101,"vw":100.475418},{"c":100.479,"h":100.48,"l":100.47,"n":7522,"o":100.4776,"t":"2026-10-08T17:15:00Z","v":586681,"vw":100.475572},{"c":100.474,"h":100.48,"l":100.47,"n":5618,"o":100.4713,"t":"2026-10-08T17:30:00Z","v":588678,"vw":100.475835},{"c":100.475,"h":100.48,"l":100.47,"n":4603,"o":100.48,"t":"2026-10-08T17:45:00Z","v":585080,"vw":100.476235},{"c":100.4799,"h":100.48,"l":100.47,"n":3488,"o":100.475,"t":"2026-10-08T18:00:00Z","v":548767,"vw":100.47551},{"c":100.475,"h":100.48,"l":100.47,"n":3004,"o":100.476,"t":"2026-10-08T18:15:00Z","v":647276,"vw":100.475202},{"c":100.475,"h":100.48,"l":100.47,"n":2908,"o":100.47,"t":"2026-10-08T18:30:00Z","v":418806,"vw":100.475277},{"c":100.4798,"h":100.48,"l":100.47,"n":2798,"o":100.475,"t":"2026-10-08T18:45:00Z","v":567209,"vw":100.475236},{"c":100.48,"h":100.48,"l":100.47,"n":2734,"o":100.475,"t":"2026-10-08T19:00:00Z","v":478126,"vw":100.475364},{"c":100.4738,"h":100.48,"l":100.47,"n":3230,"o":100.4795,"t":"2026-10-08T19:15:00Z","v":590073,"vw":100.475801},{"c":100.4739,"h":100.48,"l":100.47,"n":3561,"o":100.475,"t":"2026-10-08T19:30:00Z","v":1099079,"vw":100.475231},{"c":100.47,"h":100.48,"l":100.47,"n":4276,"o":100.48,"t":"2026-10-08T19:45:00Z","v":2256051,"vw":100.476648},{"c":100.48,"h":100.48,"l":100.47,"n":545,"o":100.47,"t":"2026-10-08T20:00:00Z","v":306051,"vw":100.473572},{"c":100.48,"h":100.48,"l":100.47,"n":630,"o":100.4798,"t":"2026-10-08T20:15:00Z","v":87693,"vw":100.479631},{"c":100.48,"h":100.48,"l":100.48,"n":310,"o":100.48,"t":"2026-10-08T20:30:00Z","v":40698,"vw":100.48},{"c":100.48,"h":100.48,"l":100.48,"n":371,"o":100.48,"t":"2026-10-08T20:45:00Z","v":37338,"vw":100.48},{"c":100.48,"h":100.48,"l":100.48,"n":155,"o":100.48,"t":"2026-10-08T21:00:00Z","v":29702,"vw":100.48},{"c":100.48,"h":100.48,"l":100.48,"n":283,"o":100.48,"t":"2026-10-08T21:15:00Z","v":14337,"vw":100.48},{"c":100.48,"h":100.48,"l":100.48,"n":245,"o":100.48,"t":"2026-10-08T21:30:00Z","v":33677,"vw":100.48},{"c":100.48,"h":100.48,"l":100.48,"n":303,"o":100.48,"t":"2026-10-08T21:45:00Z","v":23032,"vw":100.48},{"c":100.48,"h":100.48,"l":100.48,"n":311,"o":100.48,"t":"2026-10-08T22:00:00Z","v":47969,"vw":100.48},{"c":100.48,"h":100.48,"l":100.48,"n":190,"o":100.48,"t":"2026-10-08T22:15:00Z","v":14126,"vw":100.48},{"c":100.48,"h":100.48,"l":100.48,"n":284,"o":100.48,"t":"2026-10-08T22:30:00Z","v":42162,"vw":100.48},{"c":100.48,"h":100.48,"l":100.48,"n":235,"o":100.48,"t":"2026-10-08T22:45:00Z","v":16596,"vw":100.48},{"c":100.48,"h":100.48,"l":100.48,"n":173,"o":100.48,"t":"2026-10-08T23:00:00Z","v":18602,"vw":100.48},{"c":100.48,"h":100.48,"l":100.48,"n":209,"o":100.48,"t":"2026-10-08T23:15:00Z","v":17058,"vw":100.48},{"c":100.48,"h":100.48,"l":100.48,"n":131,"o":100.48,"t":"2026-10-08T23:30:00Z","v":39683,"vw":100.48},{"c":100.48,"h":100.48,"l":100.48,"n":121,"o":100.48,"t":"2026-10-08T23:45:00Z","v":22940,"vw":100.48},{"c":100.5,"h":100.51,"l":100.5,"n":661,"o":100.51,"t":"2026-10-09T08:00:00Z","v":77295,"vw":100.505236},{"c":100.508,"h":100.51,"l":100.5,"n":38,"o":100.51,"t":"2026-10-09T08:15:00Z","v":7764,"vw":100.507453},{"c":100.51,"h":100.51,"l":100.5,"n":42,"o":100.51,"t":"2026-10-09T08:30:00Z","v":10256,"vw":100.508514},{"c":100.5015,"h":100.5085,"l":100.5,"n":33,"o":100.505,"t":"2026-10-09T08:45:00Z","v":8803,"vw":100.504811},{"c":100.505,"h":100.51,"l":100.5,"n":50,"o":100.5,"t":"2026-10-09T09:00:00Z","v":78272,"vw":100.502845},{"c":100.5,"h":100.51,"l":100.5,"n":30,"o":100.502,"t":"2026-10-09T09:15:00Z","v":12805,"vw":100.507496},{"c":100.505,"h":100.51,"l":100.5,"n":36,"o":100.51,"t":"2026-10-09T09:30:00Z","v":7006,"vw":100.507909},{"c":100.51,"h":100.51,"l":100.5,"n":21,"o":100.51,"t":"2026-10-09T09:45:00Z","v":1557,"vw":100.503658},{"c":100.5086,"h":100.51,"l":100.5,"n":34,"o":100.5025,"t":"2026-10-09T10:00:00Z","v":5343,"vw":100.504144},{"c":100.51,"h":100.51,"l":100.5,"n":34,"o":100.5,"t":"2026-10-09T10:15:00Z","v":4454,"vw":100.503409},{"c":100.5,"h":100.51,"l":100.5,"n":48,"o":100.51,"t":"2026-10-09T10:30:00Z","v":4898,"vw":100.506336},{"c":100.5,"h":100.51,"l":100.5,"n":37,"o":100.5074,"t":"2026-10-09T10:45:00Z","v":10432,"vw":100.500654},{"c":100.505,"h":100.51,"l":100.5,"n":224,"o":100.505,"t":"2026-10-09T11:00:00Z","v":53639,"vw":100.504709},{"c":100.505,"h":100.51,"l":100.5,"n":196,"o":100.5,"t":"2026-10-09T11:15:00Z","v":28935,"vw":100.503846},{"c":100.5015,"h":100.51,"l":100.5,"n":321,"o":100.5097,"t":"2026-10-09T11:30:00Z","v":15402,"vw":100.505937},{"c":100.5075,"h":100.51,"l":100.5,"n":298,"o":100.5035,"t":"2026-10-09T11:45:00Z","v":87118,"vw":100.504281},{"c":100.505,"h":100.51,"l":100.5,"n":279,"o":100.51,"t":"2026-10-09T12:00:00Z","v":84307,"vw":100.504944},{"c":100.5001,"h":100.51,"l":100.5,"n":159,"o":100.505,"t":"2026-10-09T12:15:00Z","v":16521,"vw":100.503675},{"c":100.5075,"h":100.51,"l":100.5,"n":107,"o":100.51,"t":"2026-10-09T12:30:00Z","v":38103,"vw":100.504418},{"c":100.51,"h":100.51,"l":100.5,"n":151,"o":100.5,"t":"2026-10-09T12:45:00Z","v":37370,"vw":100.50596},{"c":100.5,"h":100.51,"l":100.5,"n":208,"o":100.5015,"t":"2026-10-09T13:00:00Z","v":47013,"vw":100.507172},{"c":100.5035,"h":100.51,"l":100.5,"n":207,"o":100.5035,"t":"2026-10-09T13:15:00Z","v":17232,"vw":100.506252},{"c":100.5,"h":100.51,"l":100.5,"n":9278,"o":100.51,"t":"2026-10-09T13:30:00Z","v":1756157,"vw":100.506412},{"c":100.505,"h":100.51,"l":100.5,"n":6207,"o":100.505,"t":"2026-10-09T13:45:00Z","v":750865,"vw":100.506476},{"c":100.505,"h":100.51,"l":100.5,"n":5350,"o":100.51,"t":"2026-10-09T14:00:00Z","v":810408,"vw":100.507583},{"c":100.5093,"h":100.51,"l":100.5,"n":4609,"o":100.51,"t":"2026-10-09T14:15:00Z","v":681684,"vw":100.507616},{"c":100.515,"h":100.52,"l":100.5,"n":4489,"o":100.505,"t":"2026-10-09T14:30:00Z","v":955996,"vw":100.510105},{"c":100.515,"h":100.52,"l":100.51,"n":3852,"o":100.5176,"t":"2026-10-09T14:45:00Z","v":512799,"vw":100.51545},{"c":100.515,"h":100.52,"l":100.51,"n":3708,"o":100.515,"t":"2026-10-09T15:00:00Z","v":504933,"vw":100.51622},{"c":100.515,"h":100.52,"l":100.51,"n":3659,"o":100.5164,"t":"2026-10-09T15:15:00Z","v":496211,"vw":100.516267},{"c":100.5161,"h":100.52,"l":100.51,"n":3486,"o":100.515,"t":"2026-10-09T15:30:00Z","v":688128,"vw":100.516238},{"c":100.5177,"h":100.52,"l":100.51,"n":3342,"o":100.5101,"t":"2026-10-09T15:45:00Z","v":509275,"vw":100.515521},{"c":100.5199,"h":100.52,"l":100.51,"n":2968,"o":100.515,"t":"2026-10-09T16:00:00Z","v":477363,"vw":100.515842},{"c":100.5139,"h":100.52,"l":100.51,"n":2898,"o":100.515,"t":"2026-10-09T16:15:00Z","v":575937,"vw":100.517066},{"c":100.51,"h":100.52,"l":100.51,"n":2780,"o":100.5185,"t":"2026-10-09T16:30:00Z","v":381309,"vw":100.515472},{"c":100.5101,"h":100.52,"l":100.51,"n":2773,"o":100.515,"t":"2026-10-09T16:45:00Z","v":535346,"vw":100.515751},{"c":100.52,"h":100.52,"l":100.51,"n":2503,"o":100.51,"t":"2026-10-09T17:00:00Z","v":389350,"vw":100.513908},{"c":100.5164,"h":100.52,"l":100.51,"n":2367,"o":100.5137,"t":"2026-10-09T17:15:00Z","v":369161,"vw":100.51586},{"c":100.515,"h":100.52,"l":100.51,"n":2494,"o":100.52,"t":"2026-10-09T17:30:00Z","v":447190,"vw":100.515113},{"c":100.515,"h":100.52,"l":100.51,"n":3701,"o":100.515,"t":"2026-10-09T17:45:00Z","v":306873,"vw":100.516052},{"c":100.5137,"h":100.52,"l":100.51,"n":2425,"o":100.515,"t":"2026-10-09T18:00:00Z","v":715104,"vw":100.512602},{"c":100.5197,"h":100.52,"l":100.51,"n":2304,"o":100.515,"t":"2026-10-09T18:15:00Z","v":412121,"vw":100.515586},{"c":100.5199,"h":100.52,"l":100.51,"n":2477,"o":100.51,"t":"2026-10-09T18:30:00Z","v":445131,"vw":100.514942},{"c":100.52,"h":100.52,"l":100.51,"n":2351,"o":100.5199,"t":"2026-10-09T18:45:00Z","v":600282,"vw":100.515469},{"c":100.515,"h":100.52,"l":100.51,"n":2420,"o":100.515,"t":"2026-10-09T19:00:00Z","v":648849,"vw":100.515922},{"c":100.5162,"h":100.52,"l":100.51,"n":2647,"o":100.52,"t":"2026-10-09T19:15:00Z","v":657792,"vw":100.516643},{"c":100.51,"h":100.52,"l":100.51,"n":3365,"o":100.515,"t":"2026-10-09T19:30:00Z","v":1172833,"vw":100.515476},{"c":100.51,"h":100.52,"l":100.51,"n":4306,"o":100.515,"t":"2026-10-09T19:45:00Z","v":1276481,"vw":100.515316},{"c":100.51,"h":100.52,"l":100.51,"n":666,"o":100.52,"t":"2026-10-09T20:00:00Z","v":248451,"vw":100.513149},{"c":100.5115,"h":100.52,"l":100.51,"n":351,"o":100.5115,"t":"2026-10-09T20:15:00Z","v":43248,"vw":100.514219},{"c":100.5167,"h":100.52,"l":100.51,"n":288,"o":100.515,"t":"2026-10-09T20:30:00Z","v":26271,"vw":100.515562},{"c":100.5195,"h":100.52,"l":100.51,"n":253,"o":100.5169,"t":"2026-10-09T20:45:00Z","v":54043,"vw":100.516141},{"c":100.52,"h":100.52,"l":100.51,"n":161,"o":100.52,"t":"2026-10-09T21:00:00Z","v":51146,"vw":100.515253},{"c":100.5171,"h":100.52,"l":100.51,"n":142,"o":100.52,"t":"2026-10-09T21:15:00Z","v":46654,"vw":100.513377},{"c":100.52,"h":100.52,"l":100.51,"n":100,"o":100.5174,"t":"2026-10-09T21:30:00Z","v":22280,"vw":100.517604},{"c":100.5173,"h":100.52,"l":100.51,"n":188,"o":100.51,"t":"2026-10-09T21:45:00Z","v":9088,"vw":100.517257},{"c":100.52,"h":100.52,"l":100.5115,"n":139,"o":100.5128,"t":"2026-10-09T22:00:00Z","v":17334,"vw":100.518352},{"c":100.513,"h":100.52,"l":100.51,"n":212,"o":100.5115,"t":"2026-10-09T22:15:00Z","v":15888,"vw":100.517587},{"c":100.52,"h":100.52,"l":100.51,"n":215,"o":100.52,"t":"2026-10-09T22:30:00Z","v":51994,"vw":100.518709},{"c":100.5172,"h":100.52,"l":100.51,"n":181,"o":100.52,"t":"2026-10-09T22:45:00Z","v":16551,"vw":100.517801},{"c":100.52,"h":100.52,"l":100.51,"n":193,"o":100.52,"t":"2026-10-09T23:00:00Z","v":10732,"vw":100.516981},{"c":100.51,"h":100.52,"l":100.51,"n":54,"o":100.5132,"t":"2026-10-09T23:15:00Z","v":10189,"vw":100.518835},{"c":100.5129,"h":100.52,"l":100.51,"n":133,"o":100.5174,"t":"2026-10-09T23:30:00Z","v":28365,"vw":100.518419},{"c":100.51,"h":100.52,"l":100.51,"n":111,"o":100.52,"t":"2026-10-09T23:45:00Z","v":25027,"vw":100.518891},{"c":100.52,"h":100.53,"l":100.51,"n":1343,"o":100.52,"t":"2026-10-12T08:00:00Z","v":499363,"vw":100.52042},{"c":100.53,"h":100.53,"l":100.52,"n":68,"o":100.52,"t":"2026-10-12T08:15:00Z","v":72408,"vw":100.524607},{"c":100.53,"h":100.53,"l":100.52,"n":76,"o":100.52,"t":"2026-10-12T08:30:00Z","v":8508,"vw":100.522333},{"c":100.52,"h":100.53,"l":100.52,"n":64,"o":100.52,"t":"2026-10-12T08:45:00Z","v":6695,"vw":100.525368},{"c":100.5285,"h":100.53,"l":100.52,"n":57,"o":100.53,"t":"2026-10-12T09:00:00Z","v":5833,"vw":100.524286},{"c":100.52,"h":100.53,"l":100.52,"n":76,"o":100.52,"t":"2026-10-12T09:15:00Z","v":22633,"vw":100.520972},{"c":100.52,"h":100.53,"l":100.52,"n":47,"o":100.525,"t":"2026-10-12T09:30:00Z","v":7862,"vw":100.524514},{"c":100.5225,"h":100.53,"l":100.52,"n":44,"o":100.525,"t":"2026-10-12T09:45:00Z","v":4993,"vw":100.52487},{"c":100.5226,"h":100.53,"l":100.52,"n":36,"o":100.52,"t":"2026-10-12T10:00:00Z","v":4284,"vw":100.521722},{"c":100.52,"h":100.53,"l":100.52,"n":52,"o":100.52,"t":"2026-10-12T10:15:00Z","v":4938,"vw":100.522399},{"c":100.52,"h":100.53,"l":100.52,"n":46,"o":100.525,"t":"2026-10-12T10:30:00Z","v":3660,"vw":100.522497},{"c":100.5226,"h":100.53,"l":100.52,"n":66,"o":100.52,"t":"2026-10-12T10:45:00Z","v":5383,"vw":100.522731},{"c":100.5285,"h":100.53,"l":100.52,"n":357,"o":100.52,"t":"2026-10-12T11:00:00Z","v":45764,"vw":100.522471},{"c":100.5285,"h":100.53,"l":100.52,"n":263,"o":100.53,"t":"2026-10-12T11:15:00Z","v":25448,"vw":100.527898},{"c":100.528,"h":100.53,"l":100.52,"n":225,"o":100.522,"t":"2026-10-12T11:30:00Z","v":17350,"vw":100.524154},{"c":100.5201,"h":100.53,"l":100.52,"n":218,"o":100.52,"t":"2026-10-12T11:45:00Z","v":18377,"vw":100.526857},{"c":100.5226,"h":100.53,"l":100.52,"n":248,"o":100.53,"t":"2026-10-12T12:00:00Z","v":27267,"vw":100.521133},{"c":100.52,"h":100.53,"l":100.52,"n":286,"o":100.52,"t":"2026-10-12T12:15:00Z","v":37383,"vw":100.521996},{"c":100.525,"h":100.53,"l":100.52,"n":294,"o":100.52,"t":"2026-10-12T12:30:00Z","v":13675,"vw":100.524117},{"c":100.52,"h":100.53,"l":100.52,"n":360,"o":100.52,"t":"2026-10-12T12:45:00Z","v":37371,"vw":100.521851},{"c":100.5274,"h":100.53,"l":100.52,"n":355,"o":100.52,"t":"2026-10-12T13:00:00Z","v":38270,"vw":100.52484},{"c":100.52,"h":100.53,"l":100.52,"n":412,"o":100.5215,"t":"2026-10-12T13:15:00Z","v":38949,"vw":100.522338},{"c":100.53,"h":100.53,"l":100.52,"n":12417,"o":100.525,"t":"2026-10-12T13:30:00Z","v":1732388,"vw":100.522529},{"c":100.5203,"h":100.53,"l":100.52,"n":7060,"o":100.525,"t":"2026-10-12T13:45:00Z","v":881367,"vw":100.523662},{"c":100.52,"h":100.53,"l":100.52,"n":5620,"o":100.53,"t":"2026-10-12T14:00:00Z","v":621124,"vw":100.523365},{"c":100.525,"h":100.53,"l":100.52,"n":4853,"o":100.5201,"t":"2026-10-12T14:15:00Z","v":707793,"vw":100.523217},{"c":100.5261,"h":100.53,"l":100.52,"n":4650,"o":100.53,"t":"2026-10-12T14:30:00Z","v":687509,"vw":100.5222},{"c":100.526,"h":100.53,"l":100.52,"n":4236,"o":100.525,"t":"2026-10-12T14:45:00Z","v":644796,"vw":100.522854},{"c":100.525,"h":100.53,"l":100.52,"n":5062,"o":100.52,"t":"2026-10-12T15:00:00Z","v":629942,"vw":100.522831},{"c":100.5201,"h":100.53,"l":100.52,"n":4766,"o":100.525,"t":"2026-10-12T15:15:00Z","v":1096720,"vw":100.521351},{"c":100.5201,"h":100.53,"l":100.52,"n":3403,"o":100.525,"t":"2026-10-12T15:30:00Z","v":590953,"vw":100.522528},{"c":100.515,"h":100.53,"l":100.51,"n":3210,"o":100.5261,"t":"2026-10-12T15:45:00Z","v":529259,"vw":100.522042},{"c":100.5165,"h":100.52,"l":100.51,"n":2564,"o":100.5141,"t":"2026-10-12T16:00:00Z","v":366794,"vw":100.515418},{"c":100.515,"h":100.52,"l":100.51,"n":2429,"o":100.515,"t":"2026-10-12T16:15:00Z","v":529897,"vw":100.515226},{"c":100.52,"h":100.52,"l":100.51,"n":2318,"o":100.5165,"t":"2026-10-12T16:30:00Z","v":547065,"vw":100.517467},{"c":100.515,"h":100.52,"l":100.51,"n":2119,"o":100.5197,"t":"2026-10-12T16:45:00Z","v":281629,"vw":100.515579},{"c":100.515,"h":100.52,"l":100.51,"n":1954,"o":100.515,"t":"2026-10-12T17:00:00Z","v":306243,"vw":100.516264},{"c":100.5165,"h":100.52,"l":100.51,"n":2094,"o":100.5101,"t":"2026-10-12T17:15:00Z","v":375351,"vw":100.516782},{"c":100.5142,"h":100.52,"l":100.51,"n":1753,"o":100.515,"t":"2026-10-12T17:30:00Z","v":324360,"vw":100.515318},{"c":100.515,"h":100.52,"l":100.51,"n":2768,"o":100.515,"t":"2026-10-12T17:45:00Z","v":260626,"vw":100.515873},{"c":100.5142,"h":100.52,"l":100.51,"n":1617,"o":100.515,"t":"2026-10-12T18:00:00Z","v":287348,"vw":100.515038},{"c":100.5131,"h":100.52,"l":100.51,"n":1722,"o":100.5199,"t":"2026-10-12T18:15:00Z","v":353687,"vw":100.515395},{"c":100.515,"h":100.52,"l":100.51,"n":1751,"o":100.52,"t":"2026-10-12T18:30:00Z","v":405758,"vw":100.516946},{"c":100.52,"h":100.52,"l":100.51,"n":1629,"o":100.51,"t":"2026-10-12T18:45:00Z","v":284629,"vw":100.516203},{"c":100.5165,"h":100.52,"l":100.51,"n":1906,"o":100.51,"t":"2026-10-12T19:00:00Z","v":342582,"vw":100.515947},{"c":100.51,"h":100.52,"l":100.51,"n":1930,"o":100.5198,"t":"2026-10-12T19:15:00Z","v":523283,"vw":100.515795},{"c":100.52,"h":100.52,"l":100.51,"n":2172,"o":100.515,"t":"2026-10-12T19:30:00Z","v":443243,"vw":100.516988},{"c":100.519,"h":100.52,"l":100.51,"n":3979,"o":100.5115,"t":"2026-10-12T19:45:00Z","v":924839,"vw":100.516229},{"c":100.5195,"h":100.52,"l":100.51,"n":481,"o":100.52,"t":"2026-10-12T20:00:00Z","v":193075,"vw":100.517998},{"c":100.5168,"h":100.52,"l":100.51,"n":310,"o":100.51,"t":"2026-10-12T20:15:00Z","v":37076,"vw":100.517611},{"c":100.52,"h":100.52,"l":100.51,"n":309,"o":100.52,"t":"2026-10-12T20:30:00Z","v":171613,"vw":100.519754},{"c":100.52,"h":100.52,"l":100.52,"n":288,"o":100.52,"t":"2026-10-12T20:45:00Z","v":20505,"vw":100.52},{"c":100.52,"h":100.52,"l":100.52,"n":219,"o":100.52,"t":"2026-10-12T21:00:00Z","v":13342,"vw":100.52},{"c":100.52,"h":100.52,"l":100.52,"n":242,"o":100.52,"t":"2026-10-12T21:15:00Z","v":12318,"vw":100.52},{"c":100.52,"h":100.52,"l":100.52,"n":183,"o":100.52,"t":"2026-10-12T21:30:00Z","v":14905,"vw":100.52},{"c":100.52,"h":100.52,"l":100.52,"n":117,"o":100.52,"t":"2026-10-12T21:45:00Z","v":17931,"vw":100.52},{"c":100.52,"h":100.52,"l":100.52,"n":184,"o":100.52,"t":"2026-10-12T22:00:00Z","v":18751,"vw":100.52},{"c":100.52,"h":100.52,"l":100.52,"n":135,"o":100.52,"t":"2026-10-12T22:15:00Z","v":8797,"vw":100.52},{"c":100.52,"h":100.52,"l":100.52,"n":158,"o":100.52,"t":"2026-10-12T22:30:00Z","v":8755,"vw":100.52},{"c":100.52,"h":100.52,"l":100.52,"n":216,"o":100.52,"t":"2026-10-12T22:45:00Z","v":9185,"vw":100.52},{"c":100.52,"h":100.52,"l":100.52,"n":180,"o":100.52,"t":"2026-10-12T23:00:00Z","v":28938,"vw":100.52},{"c":100.52,"h":100.52,"l":100.52,"n":190,"o":100.52,"t":"2026-10-12T23:15:00Z","v":13882,"vw":100.52},{"c":100.52,"h":100.52,"l":100.52,"n":93,"o":100.52,"t":"2026-10-12T23:30:00Z","v":25586,"vw":100.52},{"c":100.52,"h":100.52,"l":100.52,"n":114,"o":100.52,"t":"2026-10-12T23:45:00Z","v":31272,"vw":100.52},{"c":100.525,"h":100.53,"l":100.52,"n":1041,"o":100.52,"t":"2026-10-13T08:00:00Z","v":108647,"vw":100.524652},{"c":100.525,"h":100.525,"l":100.52,"n":46,"o":100.52,"t":"2026-10-13T08:15:00Z","v":3246,"vw":100.523549},{"c":100.525,"h":100.53,"l":100.52,"n":87,"o":100.525,"t":"2026-10-13T08:30:00Z","v":13682,"vw":100.524458},{"c":100.5285,"h":100.53,"l":100.52,"n":35,"o":100.53,"t":"2026-10-13T08:45:00Z","v":9321,"vw":100.523486},{"c":100.525,"h":100.5285,"l":100.5215,"n":51,"o":100.5285,"t":"2026-10-13T09:00:00Z","v":5849,"vw":100.526337},{"c":100.5285,"h":100.53,"l":100.52,"n":46,"o":100.52,"t":"2026-10-13T09:15:00Z","v":7647,"vw":100.526233},{"c":100.5215,"h":100.53,"l":100.52,"n":49,"o":100.5274,"t":"2026-10-13T09:30:00Z","v":5431,"vw":100.523951},{"c":100.5225,"h":100.5274,"l":100.522,"n":21,"o":100.525,"t":"2026-10-13T09:45:00Z","v":6916,"vw":100.5228},{"c":100.5298,"h":100.53,"l":100.52,"n":49,"o":100.52,"t":"2026-10-13T10:00:00Z","v":5701,"vw":100.522093},{"c":100.5203,"h":100.5285,"l":100.52,"n":83,"o":100.5201,"t":"2026-10-13T10:15:00Z","v":8465,"vw":100.523753},{"c":100.5275,"h":100.53,"l":100.5215,"n":60,"o":100.5285,"t":"2026-10-13T10:30:00Z","v":5700,"vw":100.528531},{"c":100.525,"h":100.53,"l":100.52,"n":52,"o":100.5215,"t":"2026-10-13T10:45:00Z","v":7154,"vw":100.526557},{"c":100.5285,"h":100.53,"l":100.52,"n":281,"o":100.525,"t":"2026-10-13T11:00:00Z","v":49030,"vw":100.52465},{"c":100.5285,"h":100.53,"l":100.52,"n":256,"o":100.52,"t":"2026-10-13T11:15:00Z","v":21708,"vw":100.522813},{"c":100.5225,"h":100.53,"l":100.52,"n":330,"o":100.52,"t":"2026-10-13T11:30:00Z","v":28722,"vw":100.523203},{"c":100.52,"h":100.53,"l":100.52,"n":308,"o":100.52,"t":"2026-10-13T11:45:00Z","v":20088,"vw":100.524405},{"c":100.5245,"h":100.53,"l":100.52,"n":241,"o":100.5285,"t":"2026-10-13T12:00:00Z","v":16335,"vw":100.524795},{"c":100.52,"h":100.53,"l":100.52,"n":321,"o":100.53,"t":"2026-10-13T12:15:00Z","v":18402,"vw":100.526122},{"c":100.52,"h":100.53,"l":100.52,"n":216,"o":100.53,"t":"2026-10-13T12:30:00Z","v":24032,"vw":100.52571},{"c":100.52,"h":100.53,"l":100.52,"n":305,"o":100.525,"t":"2026-10-13T12:45:00Z","v":21721,"vw":100.522891},{"c":100.5285,"h":100.53,"l":100.52,"n":348,"o":100.53,"t":"2026-10-13T13:00:00Z","v":23648,"vw":100.525105},{"c":100.5285,"h":100.53,"l":100.52,"n":402,"o":100.5215,"t":"2026-10-13T13:15:00Z","v":52555,"vw":100.523279},{"c":100.5299,"h":100.53,"l":100.52,"n":9936,"o":100.53,"t":"2026-10-13T13:30:00Z","v":1752023,"vw":100.526179},{"c":100.52,"h":100.53,"l":100.52,"n":5872,"o":100.53,"t":"2026-10-13T13:45:00Z","v":884442,"vw":100.526598},{"c":100.525,"h":100.53,"l":100.52,"n":5731,"o":100.53,"t":"2026-10-13T14:00:00Z","v":748785,"vw":100.525875},{"c":100.525,"h":100.53,"l":100.52,"n":4935,"o":100.53,"t":"2026-10-13T14:15:00Z","v":1357105,"vw":100.527514},{"c":100.5295,"h":100.53,"l":100.52,"n":4405,"o":100.53,"t":"2026-10-13T14:30:00Z","v":956680,"vw":100.524668},{"c":100.5295,"h":100.53,"l":100.52,"n":3690,"o":100.525,"t":"2026-10-13T14:45:00Z","v":538245,"vw":100.525986},{"c":100.525,"h":100.53,"l":100.52,"n":3858,"o":100.525,"t":"2026-10-13T15:00:00Z","v":550756,"vw":100.525865},{"c":100.5289,"h":100.53,"l":100.52,"n":3278,"o":100.5224,"t":"2026-10-13T15:15:00Z","v":724141,"vw":100.523278},{"c":100.5287,"h":100.53,"l":100.52,"n":3625,"o":100.53,"t":"2026-10-13T15:30:00Z","v":458775,"vw":100.527014},{"c":100.52,"h":100.53,"l":100.52,"n":3070,"o":100.525,"t":"2026-10-13T15:45:00Z","v":507713,"vw":100.527144},{"c":100.524,"h":100.53,"l":100.52,"n":3144,"o":100.525,"t":"2026-10-13T16:00:00Z","v":403306,"vw":100.526595},{"c":100.525,"h":100.53,"l":100.52,"n":2717,"o":100.5201,"t":"2026-10-13T16:15:00Z","v":408397,"vw":100.526123},{"c":100.53,"h":100.53,"l":100.52,"n":2578,"o":100.5224,"t":"2026-10-13T16:30:00Z","v":369086,"vw":100.525857},{"c":100.53,"h":100.53,"l":100.52,"n":2398,"o":100.525,"t":"2026-10-13T16:45:00Z","v":455557,"vw":100.52676},{"c":100.53,"h":100.53,"l":100.52,"n":2402,"o":100.5243,"t":"2026-10-13T17:00:00Z","v":420808,"vw":100.526962},{"c":100.525,"h":100.53,"l":100.52,"n":2352,"o":100.52,"t":"2026-10-13T17:15:00Z","v":494258,"vw":100.526424},{"c":100.5276,"h":100.53,"l":100.52,"n":3317,"o":100.53,"t":"2026-10-13T17:30:00Z","v":674466,"vw":100.526868},{"c":100.529,"h":100.53,"l":100.52,"n":3646,"o":100.52,"t":"2026-10-13T17:45:00Z","v":481995,"vw":100.527749},{"c":100.52,"h":100.53,"l":100.52,"n":2474,"o":100.525,"t":"2026-10-13T18:00:00Z","v":373604,"vw":100.526739},{"c":100.525,"h":100.53,"l":100.52,"n":2299,"o":100.525,"t":"2026-10-13T18:15:00Z","v":448320,"vw":100.525776},{"c":100.529,"h":100.53,"l":100.52,"n":2362,"o":100.5231,"t":"2026-10-13T18:30:00Z","v":554896,"vw":100.528067},{"c":100.524,"h":100.53,"l":100.52,"n":2376,"o":100.525,"t":"2026-10-13T18:45:00Z","v":497778,"vw":100.525714},{"c":100.525,"h":100.53,"l":100.52,"n":2398,"o":100.53,"t":"2026-10-13T19:00:00Z","v":416174,"vw":100.527023},{"c":100.5299,"h":100.53,"l":100.52,"n":2834,"o":100.53,"t":"2026-10-13T19:15:00Z","v":552058,"vw":100.526624},{"c":100.53,"h":100.53,"l":100.52,"n":2796,"o":100.53,"t":"2026-10-13T19:30:00Z","v":598186,"vw":100.526988},{"c":100.53,"h":100.53,"l":100.52,"n":4980,"o":100.5201,"t":"2026-10-13T19:45:00Z","v":1682329,"vw":100.525697},{"c":100.525,"h":100.53,"l":100.52,"n":368,"o":100.53,"t":"2026-10-13T20:00:00Z","v":183462,"vw":100.522095},{"c":100.525,"h":100.53,"l":100.52,"n":287,"o":100.525,"t":"2026-10-13T20:15:00Z","v":67665,"vw":100.52823},{"c":100.52,"h":100.53,"l":100.52,"n":285,"o":100.53,"t":"2026-10-13T20:30:00Z","v":33859,"vw":100.527513},{"c":100.53,"h":100.53,"l":100.52,"n":512,"o":100.53,"t":"2026-10-13T20:45:00Z","v":53616,"vw":100.529439},{"c":100.5299,"h":100.53,"l":100.52,"n":185,"o":100.5235,"t":"2026-10-13T21:00:00Z","v":12055,"vw":100.525182},{"c":100.53,"h":100.53,"l":100.52,"n":220,"o":100.52,"t":"2026-10-13T21:15:00Z","v":48099,"vw":100.529609},{"c":100.53,"h":100.53,"l":100.53,"n":225,"o":100.53,"t":"2026-10-13T21:30:00Z","v":16756,"vw":100.53},{"c":100.53,"h":100.53,"l":100.53,"n":172,"o":100.53,"t":"2026-10-13T21:45:00Z","v":10584,"vw":100.53},{"c":100.53,"h":100.53,"l":100.53,"n":104,"o":100.53,"t":"2026-10-13T22:00:00Z","v":5537,"vw":100.53},{"c":100.53,"h":100.53,"l":100.53,"n":173,"o":100.53,"t":"2026-10-13T22:15:00Z","v":14295,"vw":100.53},{"c":100.53,"h":100.53,"l":100.53,"n":227,"o":100.53,"t":"2026-10-13T22:30:00Z","v":22815,"vw":100.53},{"c":100.53,"h":100.53,"l":100.53,"n":140,"o":100.53,"t":"2026-10-13T22:45:00Z","v":8282,"vw":100.53},{"c":100.53,"h":100.53,"l":100.53,"n":192,"o":100.53,"t":"2026-10-13T23:00:00Z","v":19907,"vw":100.53},{"c":100.53,"h":100.53,"l":100.53,"n":106,"o":100.53,"t":"2026-10-13T23:15:00Z","v":16584,"vw":100.53},{"c":100.53,"h":100.53,"l":100.53,"n":111,"o":100.53,"t":"2026-10-13T23:30:00Z","v":31144,"vw":100.53},{"c":100.53,"h":100.53,"l":100.53,"n":94,"o":100.53,"t":"2026-10-13T23:45:00Z","v":28201,"vw":100.53},{"c":100.5301,"h":100.54,"l":100.53,"n":834,"o":100.54,"t":"2026-10-14T08:00:00Z","v":115221,"vw":100.535563},{"c":100.5373,"h":100.54,"l":100.53,"n":72,"o":100.535,"t":"2026-10-14T08:15:00Z","v":7226,"vw":100.53754},{"c":100.53,"h":100.54,"l":100.53,"n":35,"o":100.535,"t":"2026-10-14T08:30:00Z","v":6259,"vw":100.538089},{"c":100.54,"h":100.54,"l":100.53,"n":21,"o":100.54,"t":"2026-10-14T08:45:00Z","v":12445,"vw":100.539681},{"c":100.54,"h":100.54,"l":100.53,"n":30,"o":100.5326,"t":"2026-10-14T09:00:00Z","v":14187,"vw":100.532954},{"c":100.5385,"h":100.54,"l":100.53,"n":26,"o":100.53,"t":"2026-10-14T09:15:00Z","v":3259,"vw":100.536712},{"c":100.535,"h":100.5385,"l":100.53,"n":19,"o":100.5373,"t":"2026-10-14T09:30:00Z","v":2017,"vw":100.534918},{"c":100.54,"h":100.54,"l":100.5315,"n":21,"o":100.535,"t":"2026-10-14T09:45:00Z","v":1459,"vw":100.536076},{"c":100.54,"h":100.54,"l":100.53,"n":27,"o":100.54,"t":"2026-10-14T10:00:00Z","v":9360,"vw":100.539751},{"c":100.54,"h":100.54,"l":100.53,"n":25,"o":100.53,"t":"2026-10-14T10:15:00Z","v":3088,"vw":100.53814},{"c":100.535,"h":100.5399,"l":100.53,"n":24,"o":100.5385,"t":"2026-10-14T10:30:00Z","v":1608,"vw":100.536035},{"c":100.535,"h":100.54,"l":100.53,"n":27,"o":100.53,"t":"2026-10-14T10:45:00Z","v":13998,"vw":100.535474},{"c":100.535,"h":100.54,"l":100.53,"n":187,"o":100.535,"t":"2026-10-14T11:00:00Z","v":39215,"vw":100.538405},{"c":100.53,"h":100.54,"l":100.53,"n":98,"o":100.54,"t":"2026-10-14T11:15:00Z","v":11407,"vw":100.532571},{"c":100.53,"h":100.54,"l":100.53,"n":232,"o":100.53,"t":"2026-10-14T11:30:00Z","v":10222,"vw":100.53549},{"c":100.5374,"h":100.54,"l":100.53,"n":196,"o":100.54,"t":"2026-10-14T11:45:00Z","v":26015,"vw":100.53867},{"c":100.54,"h":100.54,"l":100.53,"n":226,"o":100.54,"t":"2026-10-14T12:00:00Z","v":9354,"vw":100.533904},{"c":100.5346,"h":100.54,"l":100.53,"n":303,"o":100.5301,"t":"2026-10-14T12:15:00Z","v":28019,"vw":100.536909},{"c":100.5315,"h":100.54,"l":100.53,"n":502,"o":100.53,"t":"2026-10-14T12:30:00Z","v":53198,"vw":100.533939},{"c":100.5331,"h":100.54,"l":100.53,"n":386,"o":100.53,"t":"2026-10-14T12:45:00Z","v":52830,"vw":100.534126},{"c":100.5326,"h":100.54,"l":100.53,"n":470,"o":100.5327,"t":"2026-10-14T13:00:00Z","v":63781,"vw":100.536497},{"c":100.54,"h":100.54,"l":100.53,"n":501,"o":100.54,"t":"2026-10-14T13:15:00Z","v":54612,"vw":100.534351},{"c":100.54,"h":100.54,"l":100.53,"n":9742,"o":100.53,"t":"2026-10-14T13:30:00Z","v":1520226,"vw":100.536322},{"c":100.535,"h":100.54,"l":100.53,"n":6574,"o":100.535,"t":"2026-10-14T13:45:00Z","v":1047678,"vw":100.535704},{"c":100.53,"h":100.54,"l":100.53,"n":6373,"o":100.5351,"t":"2026-10-14T14:00:00Z","v":984492,"vw":100.536333},{"c":100.53,"h":100.54,"l":100.53,"n":5663,"o":100.535,"t":"2026-10-14T14:15:00Z","v":910927,"vw":100.53526},{"c":100.535,"h":100.54,"l":100.53,"n":6064,"o":100.535,"t":"2026-10-14T14:30:00Z","v":817570,"vw":100.536368},{"c":100.5347,"h":100.54,"l":100.53,"n":5326,"o":100.53,"t":"2026-10-14T14:45:00Z","v":1024216,"vw":100.534442},{"c":100.535,"h":100.54,"l":100.53,"n":5196,"o":100.5353,"t":"2026-10-14T15:00:00Z","v":928305,"vw":100.534327},{"c":100.5345,"h":100.54,"l":100.53,"n":4656,"o":100.535,"t":"2026-10-14T15:15:00Z","v":768750,"vw":100.536045},{"c":100.5343,"h":100.54,"l":100.53,"n":4368,"o":100.54,"t":"2026-10-14T15:30:00Z","v":768521,"vw":100.535886},{"c":100.535,"h":100.54,"l":100.53,"n":4478,"o":100.535,"t":"2026-10-14T15:45:00Z","v":917304,"vw":100.534942},{"c":100.5351,"h":100.54,"l":100.53,"n":3935,"o":100.5324,"t":"2026-10-14T16:00:00Z","v":598247,"vw":100.53592},{"c":100.5356,"h":100.54,"l":100.53,"n":4510,"o":100.5376,"t":"2026-10-14T16:15:00Z","v":890587,"vw":100.535937},{"c":100.5347,"h":100.54,"l":100.53,"n":4044,"o":100.535,"t":"2026-10-14T16:30:00Z","v":1339798,"vw":100.535698},{"c":100.53,"h":100.54,"l":100.53,"n":3396,"o":100.54,"t":"2026-10-14T16:45:00Z","v":809207,"vw":100.535525},{"c":100.535,"h":100.54,"l":100.53,"n":3051,"o":100.54,"t":"2026-10-14T17:00:00Z","v":463225,"vw":100.536013},{"c":100.54,"h":100.54,"l":100.53,"n":3165,"o":100.5356,"t":"2026-10-14T17:15:00Z","v":589787,"vw":100.53605},{"c":100.5347,"h":100.54,"l":100.53,"n":3414,"o":100.535,"t":"2026-10-14T17:30:00Z","v":815688,"vw":100.536182},{"c":100.534,"h":100.54,"l":100.53,"n":4196,"o":100.535,"t":"2026-10-14T17:45:00Z","v":886240,"vw":100.53716},{"c":100.53,"h":100.54,"l":100.53,"n":3371,"o":100.54,"t":"2026-10-14T18:00:00Z","v":693814,"vw":100.53688},{"c":100.5344,"h":100.54,"l":100.53,"n":3431,"o":100.535,"t":"2026-10-14T18:15:00Z","v":1392756,"vw":100.535702},{"c":100.535,"h":100.54,"l":100.53,"n":3032,"o":100.54,"t":"2026-10-14T18:30:00Z","v":510856,"vw":100.535234},{"c":100.535,"h":100.54,"l":100.53,"n":3293,"o":100.5347,"t":"2026-10-14T18:45:00Z","v":652962,"vw":100.535382},{"c":100.535,"h":100.54,"l":100.53,"n":3671,"o":100.537,"t":"2026-10-14T19:00:00Z","v":828822,"vw":100.536564},{"c":100.5342,"h":100.54,"l":100.53,"n":3437,"o":100.535,"t":"2026-10-14T19:15:00Z","v":797462,"vw":100.536012},{"c":100.5399,"h":100.54,"l":100.53,"n":3884,"o":100.5399,"t":"2026-10-14T19:30:00Z","v":963938,"vw":100.536723},{"c":100.534,"h":100.54,"l":100.53,"n":5107,"o":100.535,"t":"2026-10-14T19:45:00Z","v":1108063,"vw":100.537612},{"c":100.534,"h":100.54,"l":100.53,"n":772,"o":100.5315,"t":"2026-10-14T20:00:00Z","v":693527,"vw":100.539277},{"c":100.53,"h":100.54,"l":100.53,"n":425,"o":100.5301,"t":"2026-10-14T20:15:00Z","v":50748,"vw":100.535353},{"c":100.5302,"h":100.54,"l":100.53,"n":366,"o":100.535,"t":"2026-10-14T20:30:00Z","v":55614,"vw":100.535949},{"c":100.54,"h":100.54,"l":100.53,"n":563,"o":100.54,"t":"2026-10-14T20:45:00Z","v":113857,"vw":100.538342},{"c":100.54,"h":100.54,"l":100.54,"n":441,"o":100.54,"t":"2026-10-14T21:00:00Z","v":100465,"vw":100.54},{"c":100.54,"h":100.54,"l":100.54,"n":325,"o":100.54,"t":"2026-10-14T21:15:00Z","v":18510,"vw":100.54},{"c":100.54,"h":100.54,"l":100.54,"n":382,"o":100.54,"t":"2026-10-14T21:30:00Z","v":20844,"vw":100.54},{"c":100.54,"h":100.54,"l":100.54,"n":375,"o":100.54,"t":"2026-10-14T21:45:00Z","v":27640,"vw":100.54},{"c":100.54,"h":100.54,"l":100.54,"n":441,"o":100.54,"t":"2026-10-14T22:00:00Z","v":38640,"vw":100.54},{"c":100.54,"h":100.54,"l":100.54,"n":536,"o":100.54,"t":"2026-10-14T22:15:00Z","v":52929,"vw":100.54},{"c":100.54,"h":100.54,"l":100.54,"n":482,"o":100.54,"t":"2026-10-14T22:30:00Z","v":67424,"vw":100.54},{"c":100.54,"h":100.54,"l":100.54,"n":401,"o":100.54,"t":"2026-10-14T22:45:00Z","v":47756,"vw":100.54},{"c":100.54,"h":100.54,"l":100.54,"n":407,"o":100.54,"t":"2026-10-14T23:00:00Z","v":43638,"vw":100.54},{"c":100.54,"h":100.54,"l":100.54,"n":397,"o":100.54,"t":"2026-10-14T23:15:00Z","v":55547,"vw":100.54},{"c":100.54,"h":100.54,"l":100.54,"n":336,"o":100.54,"t":"2026-10-14T23:30:00Z","v":41729,"vw":100.54},{"c":100.54,"h":100.54,"l":100.54,"n":283,"o":100.54,"t":"2026-10-14T23:45:00Z","v":43376,"vw":100.54},{"c":100.545,"h":100.55,"l":100.54,"n":1933,"o":100.54,"t":"2026-10-15T08:00:00Z","v":220158,"vw":100.544297},{"c":100.55,"h":100.55,"l":100.54,"n":185,"o":100.55,"t":"2026-10-15T08:15:00Z","v":21672,"vw":100.545503},{"c":100.545,"h":100.55,"l":100.54,"n":139,"o":100.5485,"t":"2026-10-15T08:30:00Z","v":35531,"vw":100.547189},{"c":100.55,"h":100.55,"l":100.54,"n":112,"o":100.54,"t":"2026-10-15T08:45:00Z","v":17773,"vw":100.547445},{"c":100.5485,"h":100.55,"l":100.54,"n":112,"o":100.5415,"t":"2026-10-15T09:00:00Z","v":6084,"vw":100.543733},{"c":100.55,"h":100.55,"l":100.54,"n":98,"o":100.5485,"t":"2026-10-15T09:15:00Z","v":7842,"vw":100.545791},{"c":100.55,"h":100.55,"l":100.54,"n":85,"o":100.545,"t":"2026-10-15T09:30:00Z","v":12249,"vw":100.546884},{"c":100.5427,"h":100.55,"l":100.54,"n":67,"o":100.55,"t":"2026-10-15T09:45:00Z","v":6762,"vw":100.546589},{"c":100.545,"h":100.55,"l":100.54,"n":103,"o":100.54,"t":"2026-10-15T10:00:00Z","v":10481,"vw":100.545647},{"c":100.54,"h":100.55,"l":100.54,"n":98,"o":100.545,"t":"2026-10-15T10:15:00Z","v":8594,"vw":100.542278},{"c":100.545,"h":100.55,"l":100.54,"n":128,"o":100.545,"t":"2026-10-15T10:30:00Z","v":20483,"vw":100.543849},{"c":100.55,"h":100.55,"l":100.54,"n":195,"o":100.5415,"t":"2026-10-15T10:45:00Z","v":20117,"vw":100.543594},{"c":100.5415,"h":100.55,"l":100.54,"n":551,"o":100.545,"t":"2026-10-15T11:00:00Z","v":107769,"vw":100.541844},{"c":100.54,"h":100.55,"l":100.54,"n":355,"o":100.5485,"t":"2026-10-15T11:15:00Z","v":28694,"vw":100.54302},{"c":100.5415,"h":100.55,"l":100.54,"n":334,"o":100.5415,"t":"2026-10-15T11:30:00Z","v":60706,"vw":100.543029},{"c":100.545,"h":100.55,"l":100.54,"n":296,"o":100.5415,"t":"2026-10-15T11:45:00Z","v":23922,"vw":100.543118},{"c":100.545,"h":100.55,"l":100.54,"n":417,"o":100.54,"t":"2026-10-15T12:00:00Z","v":41027,"vw":100.544611},{"c":100.545,"h":100.55,"l":100.54,"n":499,"o":100.5415,"t":"2026-10-15T12:15:00Z","v":36000,"vw":100.545499},{"c":100.55,"h":100.55,"l":100.54,"n":621,"o":100.5474,"t":"2026-10-15T12:30:00Z","v":107336,"vw":100.545954},{"c":100.545,"h":100.55,"l":100.54,"n":514,"o":100.545,"t":"2026-10-15T12:45:00Z","v":41985,"vw":100.547465},{"c":100.54,"h":100.55,"l":100.54,"n":589,"o":100.54,"t":"2026-10-15T13:00:00Z","v":53430,"vw":100.545121},{"c":100.545,"h":100.55,"l":100.54,"n":735,"o":100.55,"t":"2026-10-15T13:15:00Z","v":123822,"vw":100.54425},{"c":100.55,"h":100.55,"l":100.54,"n":13510,"o":100.545,"t":"2026-10-15T13:30:00Z","v":2348535,"vw":100.544267},{"c":100.54,"h":100.55,"l":100.54,"n":9020,"o":100.545,"t":"2026-10-15T13:45:00Z","v":1335706,"vw":100.545241},{"c":100.54,"h":100.55,"l":100.54,"n":8356,"o":100.55,"t":"2026-10-15T14:00:00Z","v":1227494,"vw":100.545765},{"c":100.5488,"h":100.55,"l":100.54,"n":6828,"o":100.55,"t":"2026-10-15T14:15:00Z","v":1013924,"vw":100.545163},{"c":100.55,"h":100.55,"l":100.54,"n":6350,"o":100.545,"t":"2026-10-15T14:30:00Z","v":1083634,"vw":100.545395},{"c":100.545,"h":100.55,"l":100.54,"n":5733,"o":100.545,"t":"2026-10-15T14:45:00Z","v":2564600,"vw":100.548412},{"c":100.5446,"h":100.55,"l":100.54,"n":4948,"o":100.545,"t":"2026-10-15T15:00:00Z","v":901743,"vw":100.544292},{"c":100.5445,"h":100.55,"l":100.54,"n":5258,"o":100.5401,"t":"2026-10-15T15:15:00Z","v":955531,"vw":100.545657},{"c":100.545,"h":100.55,"l":100.54,"n":3524,"o":100.545,"t":"2026-10-15T15:30:00Z","v":566307,"vw":100.545938},{"c":100.5444,"h":100.55,"l":100.54,"n":3277,"o":100.545,"t":"2026-10-15T15:45:00Z","v":531902,"vw":100.547349},{"c":100.545,"h":100.55,"l":100.54,"n":2984,"o":100.545,"t":"2026-10-15T16:00:00Z","v":482628,"vw":100.5469},{"c":100.5401,"h":100.55,"l":100.54,"n":2771,"o":100.5499,"t":"2026-10-15T16:15:00Z","v":780710,"vw":100.547239},{"c":100.545,"h":100.55,"l":100.54,"n":3800,"o":100.5488,"t":"2026-10-15T16:30:00Z","v":749339,"vw":100.545652},{"c":100.5488,"h":100.55,"l":100.54,"n":2968,"o":100.545,"t":"2026-10-15T16:45:00Z","v":407796,"vw":100.546212},{"c":100.545,"h":100.55,"l":100.54,"n":2878,"o":100.55,"t":"2026-10-15T17:00:00Z","v":973567,"vw":100.54543},{"c":100.5486,"h":100.55,"l":100.54,"n":2573,"o":100.5444,"t":"2026-10-15T17:15:00Z","v":404645,"vw":100.545474},{"c":100.55,"h":100.55,"l":100.54,"n":2364,"o":100.55,"t":"2026-10-15T17:30:00Z","v":381103,"vw":100.545857},{"c":100.54,"h":100.55,"l":100.54,"n":3239,"o":100.5499,"t":"2026-10-15T17:45:00Z","v":464053,"vw":100.546318},{"c":100.545,"h":100.55,"l":100.54,"n":1800,"o":100.54,"t":"2026-10-15T18:00:00Z","v":349839,"vw":100.546172},{"c":100.55,"h":100.55,"l":100.54,"n":2250,"o":100.55,"t":"2026-10-15T18:15:00Z","v":546836,"vw":100.545096},{"c":100.54,"h":100.55,"l":100.54,"n":2414,"o":100.54,"t":"2026-10-15T18:30:00Z","v":431081,"vw":100.546342},{"c":100.5499,"h":100.55,"l":100.54,"n":3446,"o":100.545,"t":"2026-10-15T18:45:00Z","v":542316,"vw":100.546739},{"c":100.54,"h":100.55,"l":100.54,"n":3535,"o":100.545,"t":"2026-10-15T19:00:00Z","v":1131187,"vw":100.548493},{"c":100.54,"h":100.55,"l":100.54,"n":3154,"o":100.54525,"t":"2026-10-15T19:15:00Z","v":721107,"vw":100.54671},{"c":100.545,"h":100.55,"l":100.54,"n":3307,"o":100.55,"t":"2026-10-15T19:30:00Z","v":723321,"vw":100.546789},{"c":100.544,"h":100.55,"l":100.54,"n":4913,"o":100.545,"t":"2026-10-15T19:45:00Z","v":1199364,"vw":100.546793},{"c":100.55,"h":100.55,"l":100.54,"n":686,"o":100.54,"t":"2026-10-15T20:00:00Z","v":314462,"vw":100.547684},{"c":100.55,"h":100.55,"l":100.54,"n":363,"o":100.55,"t":"2026-10-15T20:15:00Z","v":57882,"vw":100.546616},{"c":100.55,"h":100.55,"l":100.54,"n":302,"o":100.55,"t":"2026-10-15T20:30:00Z","v":52410,"vw":100.548134},{"c":100.55,"h":100.55,"l":100.54,"n":295,"o":100.5464,"t":"2026-10-15T20:45:00Z","v":24825,"vw":100.54837},{"c":100.55,"h":100.55,"l":100.54,"n":296,"o":100.54,"t":"2026-10-15T21:00:00Z","v":37082,"vw":100.548691},{"c":100.5434,"h":100.55,"l":100.54,"n":218,"o":100.547,"t":"2026-10-15T21:15:00Z","v":15464,"vw":100.546043},{"c":100.55,"h":100.55,"l":100.54,"n":221,"o":100.55,"t":"2026-10-15T21:30:00Z","v":12719,"vw":100.547047},{"c":100.5495,"h":100.55,"l":100.54,"n":255,"o":100.54,"t":"2026-10-15T21:45:00Z","v":26257,"vw":100.547601},{"c":100.5471,"h":100.55,"l":100.54,"n":269,"o":100.5469,"t":"2026-10-15T22:00:00Z","v":10350,"vw":100.544143},{"c":100.55,"h":100.55,"l":100.54,"n":304,"o":100.5466,"t":"2026-10-15T22:15:00Z","v":36743,"vw":100.546112},{"c":100.5431,"h":100.55,"l":100.54,"n":207,"o":100.5471,"t":"2026-10-15T22:30:00Z","v":28833,"vw":100.546444},{"c":100.5473,"h":100.55,"l":100.54,"n":228,"o":100.5499,"t":"2026-10-15T22:45:00Z","v":24861,"vw":100.5467},{"c":100.5403,"h":100.55,"l":100.54,"n":199,"o":100.5485,"t":"2026-10-15T23:00:00Z","v":21781,"vw":100.545722},{"c":100.5495,"h":100.55,"l":100.54,"n":273,"o":100.54,"t":"2026-10-15T23:15:00Z","v":73148,"vw":100.549507},{"c":100.5415,"h":100.55,"l":100.54,"n":104,"o":100.5429,"t":"2026-10-15T23:30:00Z","v":18384,"vw":100.546219},{"c":100.5495,"h":100.55,"l":100.54,"n":143,"o":100.54,"t":"2026-10-15T23:45:00Z","v":53623,"vw":100.548076},{"c":100.58,"h":100.58,"l":100.57,"n":1012,"o":100.57,"t":"2026-10-16T08:00:00Z","v":124184,"vw":100.573621},{"c":100.5799,"h":100.58,"l":100.57,"n":48,"o":100.5702,"t":"2026-10-16T08:15:00Z","v":5899,"vw":100.576029},{"c":100.57,"h":100.58,"l":100.57,"n":44,"o":100.58,"t":"2026-10-16T08:30:00Z","v":13128,"vw":100.576065},{"c":100.5785,"h":100.58,"l":100.57,"n":33,"o":100.57,"t":"2026-10-16T08:45:00Z","v":2199,"vw":100.573654},{"c":100.57,"h":100.58,"l":100.57,"n":46,"o":100.58,"t":"2026-10-16T09:00:00Z","v":72357,"vw":100.579844},{"c":100.5703,"h":100.58,"l":100.57,"n":60,"o":100.5727,"t":"2026-10-16T09:15:00Z","v":3063,"vw":100.574042},{"c":100.57,"h":100.58,"l":100.57,"n":51,"o":100.57,"t":"2026-10-16T09:30:00Z","v":4855,"vw":100.574623},{"c":100.58,"h":100.58,"l":100.57,"n":38,"o":100.5727,"t":"2026-10-16T09:45:00Z","v":2408,"vw":100.576383},{"c":100.5785,"h":100.58,"l":100.57,"n":51,"o":100.57,"t":"2026-10-16T10:00:00Z","v":6359,"vw":100.574865},{"c":100.58,"h":100.58,"l":100.57,"n":56,"o":100.5785,"t":"2026-10-16T10:15:00Z","v":21400,"vw":100.578234},{"c":100.572,"h":100.58,"l":100.57,"n":63,"o":100.5715,"t":"2026-10-16T10:30:00Z","v":12882,"vw":100.575244},{"c":100.58,"h":100.58,"l":100.57,"n":88,"o":100.572,"t":"2026-10-16T10:45:00Z","v":14133,"vw":100.575013},{"c":100.5726,"h":100.58,"l":100.57,"n":270,"o":100.575,"t":"2026-10-16T11:00:00Z","v":143276,"vw":100.578453},{"c":100.57,"h":100.58,"l":100.57,"n":120,"o":100.5715,"t":"2026-10-16T11:15:00Z","v":20768,"vw":100.575465},{"c":100.5715,"h":100.58,"l":100.57,"n":159,"o":100.5726,"t":"2026-10-16T11:30:00Z","v":27688,"vw":100.57558},{"c":100.5721,"h":100.58,"l":100.57,"n":225,"o":100.57,"t":"2026-10-16T11:45:00Z","v":28188,"vw":100.576922},{"c":100.5719,"h":100.58,"l":100.57,"n":326,"o":100.57,"t":"2026-10-16T12:00:00Z","v":24387,"vw":100.576296},{"c":100.58,"h":100.58,"l":100.57,"n":263,"o":100.5715,"t":"2026-10-16T12:15:00Z","v":20231,"vw":100.577483},{"c":100.5727,"h":100.58,"l":100.57,"n":310,"o":100.5715,"t":"2026-10-16T12:30:00Z","v":25263,"vw":100.575174},{"c":100.5715,"h":100.58,"l":100.57,"n":341,"o":100.5785,"t":"2026-10-16T12:45:00Z","v":41296,"vw":100.575842},{"c":100.5785,"h":100.58,"l":100.57,"n":320,"o":100.575,"t":"2026-10-16T13:00:00Z","v":39469,"vw":100.576477},{"c":100.58,"h":100.58,"l":100.57,"n":389,"o":100.5735,"t":"2026-10-16T13:15:00Z","v":33862,"vw":100.577308},{"c":100.57,"h":100.58,"l":100.57,"n":9001,"o":100.57,"t":"2026-10-16T13:30:00Z","v":1836255,"vw":100.575149},{"c":100.5793,"h":100.58,"l":100.57,"n":6532,"o":100.57,"t":"2026-10-16T13:45:00Z","v":1131707,"vw":100.577571},{"c":100.58,"h":100.59,"l":100.57,"n":6897,"o":100.58,"t":"2026-10-16T14:00:00Z","v":1579070,"vw":100.580542},{"c":100.585,"h":100.59,"l":100.58,"n":4468,"o":100.585,"t":"2026-10-16T14:15:00Z","v":895576,"vw":100.585024},{"c":100.585,"h":100.59,"l":100.58,"n":4370,"o":100.5862,"t":"2026-10-16T14:30:00Z","v":519068,"vw":100.585005},{"c":100.585,"h":100.59,"l":100.58,"n":3808,"o":100.585,"t":"2026-10-16T14:45:00Z","v":481070,"vw":100.585169},{"c":100.585,"h":100.59,"l":100.58,"n":3885,"o":100.585,"t":"2026-10-16T15:00:00Z","v":619781,"vw":100.585424},{"c":100.585,"h":100.59,"l":100.58,"n":3840,"o":100.5838,"t":"2026-10-16T15:15:00Z","v":692894,"vw":100.585607},{"c":100.585,"h":100.59,"l":100.58,"n":3269,"o":100.585,"t":"2026-10-16T15:30:00Z","v":627206,"vw":100.585243},{"c":100.58,"h":100.59,"l":100.58,"n":3123,"o":100.59,"t":"2026-10-16T15:45:00Z","v":567614,"vw":100.585052},{"c":100.585,"h":100.59,"l":100.58,"n":3533,"o":100.59,"t":"2026-10-16T16:00:00Z","v":705608,"vw":100.584374},{"c":100.585,"h":100.59,"l":100.58,"n":3214,"o":100.5806,"t":"2026-10-16T16:15:00Z","v":537170,"vw":100.584605},{"c":100.5861,"h":100.59,"l":100.58,"n":3187,"o":100.59,"t":"2026-10-16T16:30:00Z","v":532318,"vw":100.58451},{"c":100.58,"h":100.59,"l":100.58,"n":3240,"o":100.5864,"t":"2026-10-16T16:45:00Z","v":389706,"vw":100.584516},{"c":100.58,"h":100.59,"l":100.58,"n":3673,"o":100.59,"t":"2026-10-16T17:00:00Z","v":622841,"vw":100.585277},{"c":100.585,"h":100.59,"l":100.58,"n":4492,"o":100.59,"t":"2026-10-16T17:15:00Z","v":1056600,"vw":100.585197},{"c":100.585,"h":100.59,"l":100.58,"n":3773,"o":100.5862,"t":"2026-10-16T17:30:00Z","v":604181,"vw":100.584988},{"c":100.5835,"h":100.59,"l":100.58,"n":4409,"o":100.59,"t":"2026-10-16T17:45:00Z","v":439400,"vw":100.583506},{"c":100.585,"h":100.59,"l":100.58,"n":3851,"o":100.582,"t":"2026-10-16T18:00:00Z","v":812153,"vw":100.5846},{"c":100.5809,"h":100.59,"l":100.58,"n":3454,"o":100.5801,"t":"2026-10-16T18:15:00Z","v":708443,"vw":100.58429},{"c":100.585,"h":100.59,"l":100.58,"n":3547,"o":100.585,"t":"2026-10-16T18:30:00Z","v":637725,"vw":100.583645},{"c":100.585,"h":100.59,"l":100.58,"n":3753,"o":100.59,"t":"2026-10-16T18:45:00Z","v":781548,"vw":100.584088},{"c":100.58,"h":100.59,"l":100.58,"n":4125,"o":100.59,"t":"2026-10-16T19:00:00Z","v":880279,"vw":100.583567},{"c":100.5845,"h":100.59,"l":100.58,"n":3771,"o":100.5809,"t":"2026-10-16T19:15:00Z","v":1027664,"vw":100.584668},{"c":100.5809,"h":100.59,"l":100.58,"n":4584,"o":100.5807,"t":"2026-10-16T19:30:00Z","v":1006153,"vw":100.584103},{"c":100.585,"h":100.59,"l":100.58,"n":6506,"o":100.5809,"t":"2026-10-16T19:45:00Z","v":1457260,"vw":100.583808},{"c":100.58,"h":100.59,"l":100.58,"n":995,"o":100.58,"t":"2026-10-16T20:00:00Z","v":496590,"vw":100.585419},{"c":100.5826,"h":100.59,"l":100.58,"n":437,"o":100.5815,"t":"2026-10-16T20:15:00Z","v":94570,"vw":100.5842},{"c":100.585,"h":100.59,"l":100.58,"n":349,"o":100.5801,"t":"2026-10-16T20:30:00Z","v":37867,"vw":100.584169},{"c":100.58,"h":100.59,"l":100.58,"n":650,"o":100.5829,"t":"2026-10-16T20:45:00Z","v":93130,"vw":100.581641},{"c":100.58,"h":100.58,"l":100.58,"n":415,"o":100.58,"t":"2026-10-16T21:00:00Z","v":61490,"vw":100.58},{"c":100.58,"h":100.58,"l":100.58,"n":378,"o":100.58,"t":"2026-10-16T21:15:00Z","v":44178,"vw":100.58},{"c":100.58,"h":100.58,"l":100.58,"n":390,"o":100.58,"t":"2026-10-16T21:30:00Z","v":43096,"vw":100.58},{"c":100.58,"h":100.58,"l":100.58,"n":360,"o":100.58,"t":"2026-10-16T21:45:00Z","v":31449,"vw":100.58},{"c":100.58,"h":100.58,"l":100.58,"n":434,"o":100.58,"t":"2026-10-16T22:00:00Z","v":35742,"vw":100.58},{"c":100.58,"h":100.58,"l":100.58,"n":364,"o":100.58,"t":"2026-10-16T22:15:00Z","v":53886,"vw":100.58},{"c":100.58,"h":100.58,"l":100.58,"n":421,"o":100.58,"t":"2026-10-16T22:30:00Z","v":31347,"vw":100.58},{"c":100.58,"h":100.58,"l":100.58,"n":448,"o":100.58,"t":"2026-10-16T22:45:00Z","v":51294,"vw":100.58},{"c":100.58,"h":100.58,"l":100.58,"n":392,"o":100.58,"t":"2026-10-16T23:00:00Z","v":24701,"vw":100.58},{"c":100.58,"h":100.58,"l":100.58,"n":267,"o":100.58,"t":"2026-10-16T23:15:00Z","v":114454,"vw":100.58},{"c":100.58,"h":100.58,"l":100.58,"n":250,"o":100.58,"t":"2026-10-16T23:30:00Z","v":115184,"vw":100.58},{"c":100.58,"h":100.58,"l":100.58,"n":258,"o":100.58,"t":"2026-10-16T23:45:00Z","v":38981,"vw":100.58},{"c":100.58,"h":100.59,"l":100.58,"n":1105,"o":100.59,"t":"2026-10-19T08:00:00Z","v":289631,"vw":100.583345},{"c":100.5826,"h":100.59,"l":100.58,"n":64,"o":100.5885,"t":"2026-10-19T08:15:00Z","v":7453,"vw":100.585511},{"c":100.582,"h":100.59,"l":100.58,"n":46,"o":100.58,"t":"2026-10-19T08:30:00Z","v":13111,"vw":100.581855},{"c":100.59,"h":100.59,"l":100.58,"n":48,"o":100.59,"t":"2026-10-19T08:45:00Z","v":3815,"vw":100.585115},{"c":100.59,"h":100.59,"l":100.58,"n":99,"o":100.585,"t":"2026-10-19T09:00:00Z","v":58439,"vw":100.586293},{"c":100.59,"h":100.59,"l":100.58,"n":57,"o":100.59,"t":"2026-10-19T09:15:00Z","v":21531,"vw":100.582392},{"c":100.59,"h":100.59,"l":100.58,"n":60,"o":100.5825,"t":"2026-10-19T09:30:00Z","v":14138,"vw":100.585727},{"c":100.5815,"h":100.59,"l":100.58,"n":43,"o":100.585,"t":"2026-10-19T09:45:00Z","v":21869,"vw":100.589308},{"c":100.5827,"h":100.59,"l":100.58,"n":46,"o":100.5815,"t":"2026-10-19T10:00:00Z","v":3969,"vw":100.583685},{"c":100.58,"h":100.59,"l":100.58,"n":49,"o":100.58,"t":"2026-10-19T10:15:00Z","v":6875,"vw":100.587589},{"c":100.59,"h":100.59,"l":100.58,"n":35,"o":100.58,"t":"2026-10-19T10:30:00Z","v":2621,"vw":100.58765},{"c":100.5885,"h":100.59,"l":100.58,"n":51,"o":100.58,"t":"2026-10-19T10:45:00Z","v":4547,"vw":100.583749},{"c":100.5846,"h":100.59,"l":100.58,"n":526,"o":100.585,"t":"2026-10-19T11:00:00Z","v":73335,"vw":100.584739},{"c":100.59,"h":100.59,"l":100.58,"n":330,"o":100.58,"t":"2026-10-19T11:15:00Z","v":24830,"vw":100.587468},{"c":100.58,"h":100.59,"l":100.58,"n":363,"o":100.58,"t":"2026-10-19T11:30:00Z","v":53638,"vw":100.586778},{"c":100.588,"h":100.59,"l":100.58,"n":419,"o":100.59,"t":"2026-10-19T11:45:00Z","v":29008,"vw":100.588108},{"c":100.585,"h":100.59,"l":100.58,"n":368,"o":100.58,"t":"2026-10-19T12:00:00Z","v":18594,"vw":100.586141},{"c":100.59,"h":100.59,"l":100.58,"n":425,"o":100.5802,"t":"2026-10-19T12:15:00Z","v":33237,"vw":100.584857},{"c":100.59,"h":100.59,"l":100.58,"n":556,"o":100.5805,"t":"2026-10-19T12:30:00Z","v":77172,"vw":100.589747},{"c":100.59,"h":100.59,"l":100.59,"n":411,"o":100.59,"t":"2026-10-19T12:45:00Z","v":32270,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":397,"o":100.59,"t":"2026-10-19T13:00:00Z","v":128679,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":398,"o":100.59,"t":"2026-10-19T13:15:00Z","v":132728,"vw":100.59},{"c":100.59,"h":100.6,"l":100.59,"n":11784,"o":100.59,"t":"2026-10-19T13:30:00Z","v":2443836,"vw":100.590623},{"c":100.59,"h":100.6,"l":100.59,"n":6242,"o":100.59,"t":"2026-10-19T13:45:00Z","v":920064,"vw":100.594328},{"c":100.595,"h":100.6,"l":100.59,"n":5174,"o":100.59,"t":"2026-10-19T14:00:00Z","v":739878,"vw":100.594506},{"c":100.6,"h":100.6,"l":100.59,"n":4970,"o":100.6,"t":"2026-10-19T14:15:00Z","v":957480,"vw":100.593855},{"c":100.59,"h":100.6,"l":100.59,"n":4552,"o":100.6,"t":"2026-10-19T14:30:00Z","v":1177495,"vw":100.592938},{"c":100.6,"h":100.6,"l":100.59,"n":4301,"o":100.6,"t":"2026-10-19T14:45:00Z","v":670020,"vw":100.594867},{"c":100.59,"h":100.6,"l":100.59,"n":4306,"o":100.593,"t":"2026-10-19T15:00:00Z","v":671090,"vw":100.594206},{"c":100.59,"h":100.6,"l":100.59,"n":3486,"o":100.595,"t":"2026-10-19T15:15:00Z","v":606928,"vw":100.594577},{"c":100.595,"h":100.6,"l":100.59,"n":3151,"o":100.5901,"t":"2026-10-19T15:30:00Z","v":485389,"vw":100.594534},{"c":100.59,"h":100.6,"l":100.59,"n":3126,"o":100.5999,"t":"2026-10-19T15:45:00Z","v":907244,"vw":100.595443},{"c":100.595,"h":100.6,"l":100.59,"n":2778,"o":100.591,"t":"2026-10-19T16:00:00Z","v":408516,"vw":100.594274},{"c":100.595,"h":100.6,"l":100.59,"n":2491,"o":100.595,"t":"2026-10-19T16:15:00Z","v":390443,"vw":100.594993},{"c":100.595,"h":100.6,"l":100.59,"n":2691,"o":100.596,"t":"2026-10-19T16:30:00Z","v":364582,"vw":100.594917},{"c":100.5912,"h":100.6,"l":100.59,"n":2595,"o":100.595,"t":"2026-10-19T16:45:00Z","v":690657,"vw":100.595148},{"c":100.5924,"h":100.6,"l":100.59,"n":2368,"o":100.595,"t":"2026-10-19T17:00:00Z","v":314305,"vw":100.594532},{"c":100.6,"h":100.6,"l":100.59,"n":2150,"o":100.595,"t":"2026-10-19T17:15:00Z","v":302716,"vw":100.595023},{"c":100.596,"h":100.6,"l":100.59,"n":2130,"o":100.596,"t":"2026-10-19T17:30:00Z","v":426905,"vw":100.595118},{"c":100.595,"h":100.6,"l":100.59,"n":3567,"o":100.591,"t":"2026-10-19T17:45:00Z","v":526492,"vw":100.595683},{"c":100.59,"h":100.6,"l":100.59,"n":2450,"o":100.595,"t":"2026-10-19T18:00:00Z","v":455276,"vw":100.593089},{"c":100.59,"h":100.6,"l":100.59,"n":2232,"o":100.6,"t":"2026-10-19T18:15:00Z","v":328981,"vw":100.594278},{"c":100.59,"h":100.6,"l":100.59,"n":2761,"o":100.5913,"t":"2026-10-19T18:30:00Z","v":529762,"vw":100.593891},{"c":100.5961,"h":100.6,"l":100.59,"n":2440,"o":100.59,"t":"2026-10-19T18:45:00Z","v":512128,"vw":100.595014},{"c":100.59,"h":100.6,"l":100.59,"n":2348,"o":100.595,"t":"2026-10-19T19:00:00Z","v":488868,"vw":100.593803},{"c":100.5912,"h":100.6,"l":100.59,"n":2355,"o":100.6,"t":"2026-10-19T19:15:00Z","v":606162,"vw":100.594465},{"c":100.595,"h":100.6,"l":100.59,"n":2987,"o":100.595,"t":"2026-10-19T19:30:00Z","v":671670,"vw":100.594706},{"c":100.595,"h":100.6,"l":100.59,"n":4047,"o":100.595,"t":"2026-10-19T19:45:00Z","v":1312132,"vw":100.595076},{"c":100.5905,"h":100.6,"l":100.59,"n":578,"o":100.595,"t":"2026-10-19T20:00:00Z","v":246681,"vw":100.591372},{"c":100.59,"h":100.6,"l":100.59,"n":218,"o":100.59,"t":"2026-10-19T20:15:00Z","v":44011,"vw":100.593799},{"c":100.5905,"h":100.6,"l":100.59,"n":165,"o":100.6,"t":"2026-10-19T20:30:00Z","v":20272,"vw":100.595969},{"c":100.59,"h":100.6,"l":100.59,"n":553,"o":100.595,"t":"2026-10-19T20:45:00Z","v":129578,"vw":100.590596},{"c":100.59,"h":100.59,"l":100.59,"n":233,"o":100.59,"t":"2026-10-19T21:00:00Z","v":46122,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":138,"o":100.59,"t":"2026-10-19T21:15:00Z","v":15153,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":181,"o":100.59,"t":"2026-10-19T21:30:00Z","v":13796,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":144,"o":100.59,"t":"2026-10-19T21:45:00Z","v":18542,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":90,"o":100.59,"t":"2026-10-19T22:00:00Z","v":11545,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":96,"o":100.59,"t":"2026-10-19T22:15:00Z","v":15066,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":171,"o":100.59,"t":"2026-10-19T22:30:00Z","v":15894,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":186,"o":100.59,"t":"2026-10-19T22:45:00Z","v":11259,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":112,"o":100.59,"t":"2026-10-19T23:00:00Z","v":24394,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":151,"o":100.59,"t":"2026-10-19T23:15:00Z","v":20525,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":81,"o":100.59,"t":"2026-10-19T23:30:00Z","v":17043,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":65,"o":100.59,"t":"2026-10-19T23:45:00Z","v":16066,"vw":100.59},{"c":100.605,"h":100.61,"l":100.6,"n":884,"o":100.6,"t":"2026-10-20T08:00:00Z","v":105117,"vw":100.604538},{"c":100.6,"h":100.61,"l":100.6,"n":57,"o":100.6,"t":"2026-10-20T08:15:00Z","v":93521,"vw":100.604046},{"c":100.6085,"h":100.61,"l":100.6,"n":49,"o":100.61,"t":"2026-10-20T08:30:00Z","v":5387,"vw":100.605775},{"c":100.6,"h":100.61,"l":100.6,"n":56,"o":100.6025,"t":"2026-10-20T08:45:00Z","v":9158,"vw":100.60092},{"c":100.6,"h":100.61,"l":100.6,"n":23,"o":100.6,"t":"2026-10-20T09:00:00Z","v":1147,"vw":100.602629},{"c":100.6,"h":100.61,"l":100.6,"n":60,"o":100.6096,"t":"2026-10-20T09:15:00Z","v":19264,"vw":100.608975},{"c":100.6,"h":100.6085,"l":100.6,"n":54,"o":100.605,"t":"2026-10-20T09:30:00Z","v":96969,"vw":100.600073},{"c":100.61,"h":100.61,"l":100.6,"n":44,"o":100.61,"t":"2026-10-20T09:45:00Z","v":13348,"vw":100.607295},{"c":100.6,"h":100.61,"l":100.6,"n":40,"o":100.6,"t":"2026-10-20T10:00:00Z","v":3591,"vw":100.601564},{"c":100.6,"h":100.61,"l":100.6,"n":16,"o":100.6,"t":"2026-10-20T10:15:00Z","v":1035,"vw":100.604819},{"c":100.6,"h":100.61,"l":100.6,"n":30,"o":100.6,"t":"2026-10-20T10:30:00Z","v":5937,"vw":100.606624},{"c":100.61,"h":100.61,"l":100.6,"n":44,"o":100.6026,"t":"2026-10-20T10:45:00Z","v":3376,"vw":100.603698},{"c":100.6003,"h":100.61,"l":100.6,"n":306,"o":100.6,"t":"2026-10-20T11:00:00Z","v":99730,"vw":100.608132},{"c":100.6,"h":100.61,"l":100.6,"n":124,"o":100.6,"t":"2026-10-20T11:15:00Z","v":5541,"vw":100.600448},{"c":100.6065,"h":100.61,"l":100.6,"n":199,"o":100.6015,"t":"2026-10-20T11:30:00Z","v":90149,"vw":100.600365},{"c":100.6,"h":100.61,"l":100.6,"n":238,"o":100.605,"t":"2026-10-20T11:45:00Z","v":136947,"vw":100.600955},{"c":100.6005,"h":100.61,"l":100.6,"n":237,"o":100.6097,"t":"2026-10-20T12:00:00Z","v":18647,"vw":100.602873},{"c":100.6,"h":100.61,"l":100.6,"n":216,"o":100.6,"t":"2026-10-20T12:15:00Z","v":15021,"vw":100.603978},{"c":100.6,"h":100.61,"l":100.6,"n":263,"o":100.6,"t":"2026-10-20T12:30:00Z","v":19758,"vw":100.603029},{"c":100.6005,"h":100.61,"l":100.6,"n":316,"o":100.6,"t":"2026-10-20T12:45:00Z","v":28536,"vw":100.603486},{"c":100.6,"h":100.61,"l":100.6,"n":342,"o":100.6,"t":"2026-10-20T13:00:00Z","v":47069,"vw":100.601865},{"c":100.6065,"h":100.61,"l":100.6,"n":455,"o":100.6,"t":"2026-10-20T13:15:00Z","v":48835,"vw":100.603264},{"c":100.605,"h":100.61,"l":100.6,"n":8960,"o":100.6,"t":"2026-10-20T13:30:00Z","v":1497447,"vw":100.603952},{"c":100.6,"h":100.61,"l":100.6,"n":6184,"o":100.6044,"t":"2026-10-20T13:45:00Z","v":745890,"vw":100.604242},{"c":100.605,"h":100.61,"l":100.6,"n":5954,"o":100.61,"t":"2026-10-20T14:00:00Z","v":686411,"vw":100.604906},{"c":100.6018,"h":100.61,"l":100.6,"n":5153,"o":100.6015,"t":"2026-10-20T14:15:00Z","v":880485,"vw":100.603695},{"c":100.61,"h":100.61,"l":100.6,"n":4682,"o":100.61,"t":"2026-10-20T14:30:00Z","v":781634,"vw":100.603785},{"c":100.6015,"h":100.61,"l":100.6,"n":3128,"o":100.6,"t":"2026-10-20T14:45:00Z","v":836471,"vw":100.602974},{"c":100.6016,"h":100.61,"l":100.6,"n":3377,"o":100.605,"t":"2026-10-20T15:00:00Z","v":730081,"vw":100.604702},{"c":100.6017,"h":100.61,"l":100.6,"n":2856,"o":100.605,"t":"2026-10-20T15:15:00Z","v":521282,"vw":100.604612},{"c":100.6,"h":100.61,"l":100.6,"n":2749,"o":100.605,"t":"2026-10-20T15:30:00Z","v":649389,"vw":100.604823},{"c":100.6001,"h":100.61,"l":100.6,"n":2608,"o":100.605,"t":"2026-10-20T15:45:00Z","v":519066,"vw":100.604948},{"c":100.6076,"h":100.61,"l":100.6,"n":2436,"o":100.6099,"t":"2026-10-20T16:00:00Z","v":617152,"vw":100.605859},{"c":100.6,"h":100.61,"l":100.6,"n":2326,"o":100.6,"t":"2026-10-20T16:15:00Z","v":368971,"vw":100.604823},{"c":100.605,"h":100.61,"l":100.6,"n":2308,"o":100.605,"t":"2026-10-20T16:30:00Z","v":537573,"vw":100.603849},{"c":100.6015,"h":100.61,"l":100.6,"n":2147,"o":100.605,"t":"2026-10-20T16:45:00Z","v":390406,"vw":100.604884},{"c":100.61,"h":100.61,"l":100.6,"n":2084,"o":100.6015,"t":"2026-10-20T17:00:00Z","v":2172928,"vw":100.608499},{"c":100.6003,"h":100.61,"l":100.6,"n":2134,"o":100.605,"t":"2026-10-20T17:15:00Z","v":373878,"vw":100.604878},{"c":100.6056,"h":100.61,"l":100.6,"n":2134,"o":100.61,"t":"2026-10-20T17:30:00Z","v":350203,"vw":100.603936},{"c":100.6001,"h":100.61,"l":100.6,"n":2732,"o":100.6054,"t":"2026-10-20T17:45:00Z","v":478880,"vw":100.604597},{"c":100.605,"h":100.61,"l":100.6,"n":2023,"o":100.6001,"t":"2026-10-20T18:00:00Z","v":322668,"vw":100.604193},{"c":100.605,"h":100.61,"l":100.6,"n":1995,"o":100.6018,"t":"2026-10-20T18:15:00Z","v":660811,"vw":100.603304},{"c":100.605,"h":100.61,"l":100.6,"n":2121,"o":100.61,"t":"2026-10-20T18:30:00Z","v":388020,"vw":100.604262},{"c":100.605,"h":100.61,"l":100.6,"n":2412,"o":100.6056,"t":"2026-10-20T18:45:00Z","v":611005,"vw":100.603309},{"c":100.6039,"h":100.61,"l":100.6,"n":2175,"o":100.6099,"t":"2026-10-20T19:00:00Z","v":529405,"vw":100.602855},{"c":100.6001,"h":100.61,"l":100.6,"n":2281,"o":100.605,"t":"2026-10-20T19:15:00Z","v":508622,"vw":100.605606},{"c":100.6001,"h":100.61,"l":100.6,"n":2763,"o":100.6016,"t":"2026-10-20T19:30:00Z","v":1053592,"vw":100.605867},{"c":100.6,"h":100.61,"l":100.6,"n":3922,"o":100.6016,"t":"2026-10-20T19:45:00Z","v":830399,"vw":100.60427},{"c":100.6,"h":100.61,"l":100.6,"n":526,"o":100.6062,"t":"2026-10-20T20:00:00Z","v":185252,"vw":100.60721},{"c":100.6085,"h":100.61,"l":100.6,"n":377,"o":100.6037,"t":"2026-10-20T20:15:00Z","v":55784,"vw":100.602898},{"c":100.6035,"h":100.61,"l":100.6,"n":301,"o":100.605,"t":"2026-10-20T20:30:00Z","v":75873,"vw":100.601144},{"c":100.6031,"h":100.61,"l":100.6,"n":260,"o":100.61,"t":"2026-10-20T20:45:00Z","v":34605,"vw":100.606524},{"c":100.6029,"h":100.61,"l":100.6,"n":343,"o":100.6,"t":"2026-10-20T21:00:00Z","v":94114,"vw":100.603438},{"c":100.6066,"h":100.61,"l":100.6,"n":288,"o":100.6,"t":"2026-10-20T21:15:00Z","v":32197,"vw":100.605524},{"c":100.6066,"h":100.61,"l":100.6,"n":325,"o":100.6,"t":"2026-10-20T21:30:00Z","v":32059,"vw":100.602176},{"c":100.6068,"h":100.61,"l":100.6,"n":229,"o":100.6066,"t":"2026-10-20T21:45:00Z","v":17557,"vw":100.603054},{"c":100.6,"h":100.61,"l":100.6,"n":273,"o":100.6068,"t":"2026-10-20T22:00:00Z","v":25496,"vw":100.601367},{"c":100.6005,"h":100.61,"l":100.6,"n":383,"o":100.6068,"t":"2026-10-20T22:15:00Z","v":37187,"vw":100.602123},{"c":100.6,"h":100.61,"l":100.6,"n":251,"o":100.6,"t":"2026-10-20T22:30:00Z","v":18273,"vw":100.603591},{"c":100.6085,"h":100.61,"l":100.6,"n":255,"o":100.6,"t":"2026-10-20T22:45:00Z","v":38442,"vw":100.604265},{"c":100.6,"h":100.61,"l":100.6,"n":354,"o":100.6,"t":"2026-10-20T23:00:00Z","v":81011,"vw":100.602122},{"c":100.6,"h":100.61,"l":100.6,"n":211,"o":100.6,"t":"2026-10-20T23:15:00Z","v":23363,"vw":100.602347},{"c":100.61,"h":100.61,"l":100.6,"n":120,"o":100.6,"t":"2026-10-20T23:30:00Z","v":29281,"vw":100.605969},{"c":100.6,"h":100.61,"l":100.6,"n":310,"o":100.6,"t":"2026-10-20T23:45:00Z","v":71253,"vw":100.601974},{"c":100.61,"h":100.62,"l":100.61,"n":738,"o":100.61,"t":"2026-10-21T08:00:00Z","v":105644,"vw":100.613685},{"c":100.61,"h":100.62,"l":100.61,"n":26,"o":100.62,"t":"2026-10-21T08:15:00Z","v":23345,"vw":100.612742},{"c":100.61,"h":100.62,"l":100.61,"n":209,"o":100.61,"t":"2026-10-21T08:30:00Z","v":56541,"vw":100.611423},{"c":100.6101,"h":100.62,"l":100.61,"n":230,"o":100.61,"t":"2026-10-21T08:45:00Z","v":148336,"vw":100.614449},{"c":100.61,"h":100.62,"l":100.61,"n":30,"o":100.6198,"t":"2026-10-21T09:00:00Z","v":2818,"vw":100.61464},{"c":100.615,"h":100.62,"l":100.61,"n":24,"o":100.61,"t":"2026-10-21T09:15:00Z","v":9875,"vw":100.615423},{"c":100.61,"h":100.62,"l":100.61,"n":15,"o":100.62,"t":"2026-10-21T09:30:00Z","v":687,"vw":100.613156},{"c":100.61,"h":100.62,"l":100.61,"n":13,"o":100.62,"t":"2026-10-21T09:45:00Z","v":6633,"vw":100.613556},{"c":100.62,"h":100.62,"l":100.61,"n":32,"o":100.61,"t":"2026-10-21T10:00:00Z","v":8821,"vw":100.614729},{"c":100.615,"h":100.62,"l":100.61,"n":49,"o":100.62,"t":"2026-10-21T10:15:00Z","v":23620,"vw":100.615589},{"c":100.6101,"h":100.62,"l":100.61,"n":58,"o":100.61,"t":"2026-10-21T10:30:00Z","v":17583,"vw":100.617511},{"c":100.61,"h":100.62,"l":100.61,"n":44,"o":100.6115,"t":"2026-10-21T10:45:00Z","v":10860,"vw":100.614282},{"c":100.6175,"h":100.62,"l":100.61,"n":181,"o":100.61,"t":"2026-10-21T11:00:00Z","v":42277,"vw":100.612112},{"c":100.611,"h":100.62,"l":100.61,"n":234,"o":100.6126,"t":"2026-10-21T11:15:00Z","v":17048,"vw":100.613413},{"c":100.6115,"h":100.62,"l":100.61,"n":305,"o":100.61,"t":"2026-10-21T11:30:00Z","v":14746,"vw":100.6148},{"c":100.61,"h":100.62,"l":100.61,"n":223,"o":100.6115,"t":"2026-10-21T11:45:00Z","v":11137,"vw":100.615112},{"c":100.6115,"h":100.62,"l":100.61,"n":333,"o":100.6101,"t":"2026-10-21T12:00:00Z","v":31048,"vw":100.611784},{"c":100.62,"h":100.62,"l":100.61,"n":349,"o":100.61,"t":"2026-10-21T12:15:00Z","v":18750,"vw":100.61352},{"c":100.61,"h":100.62,"l":100.61,"n":269,"o":100.61,"t":"2026-10-21T12:30:00Z","v":27061,"vw":100.613137},{"c":100.6101,"h":100.62,"l":100.61,"n":317,"o":100.6196,"t":"2026-10-21T12:45:00Z","v":49544,"vw":100.61422},{"c":100.6105,"h":100.62,"l":100.61,"n":429,"o":100.6174,"t":"2026-10-21T13:00:00Z","v":120539,"vw":100.610818},{"c":100.615,"h":100.62,"l":100.61,"n":413,"o":100.62,"t":"2026-10-21T13:15:00Z","v":31975,"vw":100.611806},{"c":100.61,"h":100.62,"l":100.61,"n":12483,"o":100.62,"t":"2026-10-21T13:30:00Z","v":1783357,"vw":100.613516},{"c":100.6101,"h":100.62,"l":100.61,"n":7212,"o":100.62,"t":"2026-10-21T13:45:00Z","v":921141,"vw":100.614406},{"c":100.6156,"h":100.62,"l":100.61,"n":5207,"o":100.615,"t":"2026-10-21T14:00:00Z","v":795760,"vw":100.61468},{"c":100.6161,"h":100.62,"l":100.61,"n":4554,"o":100.6101,"t":"2026-10-21T14:15:00Z","v":611920,"vw":100.614747},{"c":100.61,"h":100.62,"l":100.61,"n":3952,"o":100.61,"t":"2026-10-21T14:30:00Z","v":589827,"vw":100.61415},{"c":100.6101,"h":100.62,"l":100.61,"n":3195,"o":100.6123,"t":"2026-10-21T14:45:00Z","v":682649,"vw":100.614871},{"c":100.6139,"h":100.62,"l":100.61,"n":3275,"o":100.615,"t":"2026-10-21T15:00:00Z","v":652855,"vw":100.614865},{"c":100.6138,"h":100.62,"l":100.61,"n":2926,"o":100.615,"t":"2026-10-21T15:15:00Z","v":454366,"vw":100.614627},{"c":100.615,"h":100.62,"l":100.61,"n":3126,"o":100.6124,"t":"2026-10-21T15:30:00Z","v":682638,"vw":100.614352},{"c":100.62,"h":100.62,"l":100.61,"n":2758,"o":100.615,"t":"2026-10-21T15:45:00Z","v":514271,"vw":100.614556},{"c":100.6103,"h":100.62,"l":100.61,"n":2522,"o":100.61,"t":"2026-10-21T16:00:00Z","v":444108,"vw":100.615359},{"c":100.61,"h":100.62,"l":100.61,"n":2423,"o":100.6142,"t":"2026-10-21T16:15:00Z","v":383236,"vw":100.615972},{"c":100.6188,"h":100.62,"l":100.61,"n":2401,"o":100.615,"t":"2026-10-21T16:30:00Z","v":369041,"vw":100.615164},{"c":100.615,"h":100.62,"l":100.61,"n":2227,"o":100.62,"t":"2026-10-21T16:45:00Z","v":293426,"vw":100.614354},{"c":100.615,"h":100.62,"l":100.61,"n":2328,"o":100.615,"t":"2026-10-21T17:00:00Z","v":251488,"vw":100.614595},{"c":100.62,"h":100.62,"l":100.61,"n":2398,"o":100.6176,"t":"2026-10-21T17:15:00Z","v":928096,"vw":100.613244},{"c":100.6139,"h":100.62,"l":100.61,"n":2259,"o":100.6139,"t":"2026-10-21T17:30:00Z","v":349345,"vw":100.615007},{"c":100.6139,"h":100.62,"l":100.61,"n":2925,"o":100.615,"t":"2026-10-21T17:45:00Z","v":1504608,"vw":100.617166},{"c":100.6163,"h":100.62,"l":100.61,"n":2079,"o":100.615,"t":"2026-10-21T18:00:00Z","v":358138,"vw":100.616567},{"c":100.615,"h":100.62,"l":100.61,"n":2286,"o":100.615,"t":"2026-10-21T18:15:00Z","v":714935,"vw":100.614616},{"c":100.615,"h":100.62,"l":100.61,"n":2705,"o":100.615,"t":"2026-10-21T18:30:00Z","v":1155304,"vw":100.614327},{"c":100.615,"h":100.62,"l":100.61,"n":2074,"o":100.615,"t":"2026-10-21T18:45:00Z","v":426997,"vw":100.614352},{"c":100.615,"h":100.62,"l":100.61,"n":2165,"o":100.615,"t":"2026-10-21T19:00:00Z","v":435267,"vw":100.61546},{"c":100.6195,"h":100.62,"l":100.61,"n":2229,"o":100.615,"t":"2026-10-21T19:15:00Z","v":600370,"vw":100.615073},{"c":100.6142,"h":100.62,"l":100.61,"n":2525,"o":100.62,"t":"2026-10-21T19:30:00Z","v":585143,"vw":100.615714},{"c":100.61,"h":100.62,"l":100.61,"n":4733,"o":100.62,"t":"2026-10-21T19:45:00Z","v":2331868,"vw":100.614815},{"c":100.6115,"h":100.62,"l":100.61,"n":640,"o":100.62,"t":"2026-10-21T20:00:00Z","v":1200509,"vw":100.618856},{"c":100.62,"h":100.62,"l":100.61,"n":533,"o":100.6138,"t":"2026-10-21T20:15:00Z","v":237609,"vw":100.619632},{"c":100.62,"h":100.62,"l":100.62,"n":211,"o":100.62,"t":"2026-10-21T20:30:00Z","v":36209,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":170,"o":100.62,"t":"2026-10-21T20:45:00Z","v":30033,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":144,"o":100.62,"t":"2026-10-21T21:00:00Z","v":13546,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":99,"o":100.62,"t":"2026-10-21T21:15:00Z","v":13052,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":202,"o":100.62,"t":"2026-10-21T21:30:00Z","v":17349,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":104,"o":100.62,"t":"2026-10-21T21:45:00Z","v":22326,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":131,"o":100.62,"t":"2026-10-21T22:00:00Z","v":14619,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":267,"o":100.62,"t":"2026-10-21T22:15:00Z","v":18983,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":216,"o":100.62,"t":"2026-10-21T22:30:00Z","v":17702,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":150,"o":100.62,"t":"2026-10-21T22:45:00Z","v":33112,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":95,"o":100.62,"t":"2026-10-21T23:00:00Z","v":7295,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":94,"o":100.62,"t":"2026-10-21T23:15:00Z","v":11576,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":103,"o":100.62,"t":"2026-10-21T23:30:00Z","v":30135,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":163,"o":100.62,"t":"2026-10-21T23:45:00Z","v":16057,"vw":100.62},{"c":100.62,"h":100.63,"l":100.62,"n":1104,"o":100.62,"t":"2026-10-22T08:00:00Z","v":173261,"vw":100.626437},{"c":100.6227,"h":100.63,"l":100.62,"n":77,"o":100.625,"t":"2026-10-22T08:15:00Z","v":11690,"vw":100.628117},{"c":100.625,"h":100.63,"l":100.62,"n":53,"o":100.6227,"t":"2026-10-22T08:30:00Z","v":18298,"vw":100.62341},{"c":100.6285,"h":100.63,"l":100.62,"n":86,"o":100.63,"t":"2026-10-22T08:45:00Z","v":19302,"vw":100.621574},{"c":100.63,"h":100.63,"l":100.62,"n":97,"o":100.625,"t":"2026-10-22T09:00:00Z","v":7158,"vw":100.626021},{"c":100.62,"h":100.63,"l":100.62,"n":40,"o":100.6201,"t":"2026-10-22T09:15:00Z","v":2164,"vw":100.625191},{"c":100.62,"h":100.63,"l":100.62,"n":49,"o":100.625,"t":"2026-10-22T09:30:00Z","v":9833,"vw":100.626513},{"c":100.6223,"h":100.63,"l":100.62,"n":73,"o":100.62,"t":"2026-10-22T09:45:00Z","v":13636,"vw":100.627341},{"c":100.625,"h":100.63,"l":100.62,"n":65,"o":100.6285,"t":"2026-10-22T10:00:00Z","v":8742,"vw":100.626282},{"c":100.63,"h":100.63,"l":100.62,"n":33,"o":100.63,"t":"2026-10-22T10:15:00Z","v":2840,"vw":100.626213},{"c":100.62,"h":100.63,"l":100.62,"n":62,"o":100.625,"t":"2026-10-22T10:30:00Z","v":4589,"vw":100.62546},{"c":100.63,"h":100.63,"l":100.62,"n":50,"o":100.63,"t":"2026-10-22T10:45:00Z","v":9499,"vw":100.62948},{"c":100.6215,"h":100.63,"l":100.62,"n":306,"o":100.625,"t":"2026-10-22T11:00:00Z","v":35707,"vw":100.622212},{"c":100.6227,"h":100.63,"l":100.62,"n":336,"o":100.6215,"t":"2026-10-22T11:15:00Z","v":31912,"vw":100.626793},{"c":100.6215,"h":100.63,"l":100.62,"n":217,"o":100.6226,"t":"2026-10-22T11:30:00Z","v":74449,"vw":100.629244},{"c":100.6215,"h":100.63,"l":100.62,"n":207,"o":100.6285,"t":"2026-10-22T11:45:00Z","v":24538,"vw":100.624803},{"c":100.62,"h":100.63,"l":100.62,"n":320,"o":100.6215,"t":"2026-10-22T12:00:00Z","v":18324,"vw":100.624668},{"c":100.6285,"h":100.63,"l":100.62,"n":190,"o":100.6235,"t":"2026-10-22T12:15:00Z","v":9248,"vw":100.625444},{"c":100.6285,"h":100.63,"l":100.62,"n":246,"o":100.62,"t":"2026-10-22T12:30:00Z","v":24630,"vw":100.627103},{"c":100.63,"h":100.63,"l":100.62,"n":259,"o":100.6285,"t":"2026-10-22T12:45:00Z","v":91289,"vw":100.629211},{"c":100.6235,"h":100.63,"l":100.62,"n":285,"o":100.6245,"t":"2026-10-22T13:00:00Z","v":22885,"vw":100.624835},{"c":100.625,"h":100.63,"l":100.62,"n":370,"o":100.6246,"t":"2026-10-22T13:15:00Z","v":71384,"vw":100.624445},{"c":100.6286,"h":100.63,"l":100.62,"n":8980,"o":100.62,"t":"2026-10-22T13:30:00Z","v":1756040,"vw":100.62585},{"c":100.625,"h":100.63,"l":100.62,"n":5477,"o":100.629,"t":"2026-10-22T13:45:00Z","v":1241376,"vw":100.627745},{"c":100.63,"h":100.63,"l":100.62,"n":5259,"o":100.63,"t":"2026-10-22T14:00:00Z","v":1331239,"vw":100.627309},{"c":100.625,"h":100.63,"l":100.62,"n":4823,"o":100.625,"t":"2026-10-22T14:15:00Z","v":826594,"vw":100.627693},{"c":100.62,"h":100.63,"l":100.62,"n":5836,"o":100.625,"t":"2026-10-22T14:30:00Z","v":869270,"vw":100.625964},{"c":100.625,"h":100.63,"l":100.62,"n":5437,"o":100.625,"t":"2026-10-22T14:45:00Z","v":891331,"vw":100.626566},{"c":100.625,"h":100.63,"l":100.62,"n":5516,"o":100.625,"t":"2026-10-22T15:00:00Z","v":1215856,"vw":100.627072},{"c":100.629,"h":100.63,"l":100.62,"n":4697,"o":100.625,"t":"2026-10-22T15:15:00Z","v":821030,"vw":100.626668},{"c":100.63,"h":100.63,"l":100.62,"n":4196,"o":100.625,"t":"2026-10-22T15:30:00Z","v":792443,"vw":100.626207},{"c":100.6212,"h":100.63,"l":100.62,"n":4207,"o":100.6299,"t":"2026-10-22T15:45:00Z","v":712778,"vw":100.626424},{"c":100.625,"h":100.63,"l":100.62,"n":3562,"o":100.625,"t":"2026-10-22T16:00:00Z","v":668414,"vw":100.627257},{"c":100.63,"h":100.63,"l":100.62,"n":2893,"o":100.625,"t":"2026-10-22T16:15:00Z","v":498071,"vw":100.626477},{"c":100.625,"h":100.63,"l":100.62,"n":2654,"o":100.6298,"t":"2026-10-22T16:30:00Z","v":406996,"vw":100.626401},{"c":100.625,"h":100.63,"l":100.62,"n":3480,"o":100.6243,"t":"2026-10-22T16:45:00Z","v":753704,"vw":100.627418},{"c":100.63,"h":100.63,"l":100.62,"n":2721,"o":100.6215,"t":"2026-10-22T17:00:00Z","v":721854,"vw":100.627348},{"c":100.625,"h":100.63,"l":100.62,"n":3432,"o":100.63,"t":"2026-10-22T17:15:00Z","v":1546794,"vw":100.628531},{"c":100.625,"h":100.63,"l":100.62,"n":2360,"o":100.6297,"t":"2026-10-22T17:30:00Z","v":388685,"vw":100.627277},{"c":100.625,"h":100.63,"l":100.62,"n":2925,"o":100.625,"t":"2026-10-22T17:45:00Z","v":548417,"vw":100.627056},{"c":100.63,"h":100.63,"l":100.62,"n":4148,"o":100.63,"t":"2026-10-22T18:00:00Z","v":829642,"vw":100.627158},{"c":100.63,"h":100.63,"l":100.62,"n":2828,"o":100.63,"t":"2026-10-22T18:15:00Z","v":863553,"vw":100.627658},{"c":100.625,"h":100.63,"l":100.62,"n":2834,"o":100.62,"t":"2026-10-22T18:30:00Z","v":736534,"vw":100.627193},{"c":100.6291,"h":100.63,"l":100.62,"n":2815,"o":100.62,"t":"2026-10-22T18:45:00Z","v":810779,"vw":100.626637},{"c":100.625,"h":100.63,"l":100.62,"n":3095,"o":100.6224,"t":"2026-10-22T19:00:00Z","v":995559,"vw":100.627808},{"c":100.6224,"h":100.63,"l":100.62,"n":2814,"o":100.63,"t":"2026-10-22T19:15:00Z","v":508539,"vw":100.626811},{"c":100.63,"h":100.63,"l":100.62,"n":3866,"o":100.625,"t":"2026-10-22T19:30:00Z","v":946883,"vw":100.626688},{"c":100.6224,"h":100.63,"l":100.62,"n":5758,"o":100.6299,"t":"2026-10-22T19:45:00Z","v":1977408,"vw":100.626496},{"c":100.63,"h":100.63,"l":100.62,"n":792,"o":100.62,"t":"2026-10-22T20:00:00Z","v":278235,"vw":100.623817},{"c":100.63,"h":100.63,"l":100.62,"n":537,"o":100.63,"t":"2026-10-22T20:15:00Z","v":82878,"vw":100.627322},{"c":100.6299,"h":100.63,"l":100.62,"n":484,"o":100.6215,"t":"2026-10-22T20:30:00Z","v":65172,"vw":100.626218},{"c":100.63,"h":100.63,"l":100.62,"n":627,"o":100.63,"t":"2026-10-22T20:45:00Z","v":169289,"vw":100.627888},{"c":100.63,"h":100.63,"l":100.63,"n":257,"o":100.63,"t":"2026-10-22T21:00:00Z","v":16633,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":276,"o":100.63,"t":"2026-10-22T21:15:00Z","v":33198,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":336,"o":100.63,"t":"2026-10-22T21:30:00Z","v":22167,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":279,"o":100.63,"t":"2026-10-22T21:45:00Z","v":26819,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":365,"o":100.63,"t":"2026-10-22T22:00:00Z","v":27930,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":287,"o":100.63,"t":"2026-10-22T22:15:00Z","v":34961,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":348,"o":100.63,"t":"2026-10-22T22:30:00Z","v":12788,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":419,"o":100.63,"t":"2026-10-22T22:45:00Z","v":26074,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":251,"o":100.63,"t":"2026-10-22T23:00:00Z","v":24373,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":267,"o":100.63,"t":"2026-10-22T23:15:00Z","v":39657,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":236,"o":100.63,"t":"2026-10-22T23:30:00Z","v":34678,"vw":100.63},{"c":100.63,"h":100.63,"l":100.63,"n":272,"o":100.63,"t":"2026-10-22T23:45:00Z","v":68175,"vw":100.63},{"c":100.66,"h":100.68,"l":100.65,"n":1356,"o":100.65,"t":"2026-10-23T08:00:00Z","v":229803,"vw":100.652443},{"c":100.6501,"h":100.66,"l":100.65,"n":91,"o":100.655,"t":"2026-10-23T08:15:00Z","v":16861,"vw":100.65448},{"c":100.65,"h":100.66,"l":100.65,"n":39,"o":100.65,"t":"2026-10-23T08:30:00Z","v":3947,"vw":100.654314},{"c":100.65,"h":100.66,"l":100.65,"n":95,"o":100.65,"t":"2026-10-23T08:45:00Z","v":7646,"vw":100.657843},{"c":100.6527,"h":100.66,"l":100.6515,"n":28,"o":100.66,"t":"2026-10-23T09:00:00Z","v":1734,"vw":100.65785},{"c":100.655,"h":100.66,"l":100.65,"n":42,"o":100.65,"t":"2026-10-23T09:15:00Z","v":3493,"vw":100.655791},{"c":100.655,"h":100.66,"l":100.6515,"n":39,"o":100.66,"t":"2026-10-23T09:30:00Z","v":2113,"vw":100.656654},{"c":100.655,"h":100.66,"l":100.6515,"n":76,"o":100.655,"t":"2026-10-23T09:45:00Z","v":7794,"vw":100.65419},{"c":100.65,"h":100.66,"l":100.65,"n":59,"o":100.6525,"t":"2026-10-23T10:00:00Z","v":6770,"vw":100.654721},{"c":100.65,"h":100.66,"l":100.65,"n":51,"o":100.655,"t":"2026-10-23T10:15:00Z","v":4619,"vw":100.653578},{"c":100.6526,"h":100.66,"l":100.65,"n":42,"o":100.66,"t":"2026-10-23T10:30:00Z","v":4299,"vw":100.657007},{"c":100.66,"h":100.66,"l":100.6502,"n":82,"o":100.66,"t":"2026-10-23T10:45:00Z","v":16536,"vw":100.658294},{"c":100.6515,"h":100.66,"l":100.65,"n":196,"o":100.655,"t":"2026-10-23T11:00:00Z","v":140868,"vw":100.659282},{"c":100.655,"h":100.66,"l":100.65,"n":103,"o":100.6574,"t":"2026-10-23T11:15:00Z","v":9929,"vw":100.656814},{"c":100.65,"h":100.66,"l":100.65,"n":193,"o":100.655,"t":"2026-10-23T11:30:00Z","v":18421,"vw":100.654991},{"c":100.6585,"h":100.66,"l":100.65,"n":179,"o":100.6535,"t":"2026-10-23T11:45:00Z","v":15832,"vw":100.655795},{"c":100.6535,"h":100.66,"l":100.65,"n":205,"o":100.66,"t":"2026-10-23T12:00:00Z","v":17933,"vw":100.657061},{"c":100.6515,"h":100.66,"l":100.65,"n":167,"o":100.65,"t":"2026-10-23T12:15:00Z","v":15288,"vw":100.652865},{"c":100.65,"h":100.66,"l":100.65,"n":243,"o":100.66,"t":"2026-10-23T12:30:00Z","v":42167,"vw":100.656439},{"c":100.6535,"h":100.66,"l":100.65,"n":308,"o":100.66,"t":"2026-10-23T12:45:00Z","v":49627,"vw":100.657677},{"c":100.6535,"h":100.66,"l":100.65,"n":248,"o":100.655,"t":"2026-10-23T13:00:00Z","v":17348,"vw":100.654615},{"c":100.66,"h":100.66,"l":100.65,"n":542,"o":100.66,"t":"2026-10-23T13:15:00Z","v":135206,"vw":100.659154},{"c":100.66,"h":100.66,"l":100.65,"n":8925,"o":100.66,"t":"2026-10-23T13:30:00Z","v":1682329,"vw":100.655268},{"c":100.655,"h":100.66,"l":100.65,"n":6043,"o":100.655,"t":"2026-10-23T13:45:00Z","v":917764,"vw":100.655567},{"c":100.6591,"h":100.66,"l":100.65,"n":4575,"o":100.655,"t":"2026-10-23T14:00:00Z","v":670439,"vw":100.655965},{"c":100.655,"h":100.66,"l":100.65,"n":5099,"o":100.655,"t":"2026-10-23T14:15:00Z","v":847721,"vw":100.656483},{"c":100.655,"h":100.66,"l":100.65,"n":3966,"o":100.66,"t":"2026-10-23T14:30:00Z","v":821682,"vw":100.656922},{"c":100.655,"h":100.66,"l":100.65,"n":3206,"o":100.655,"t":"2026-10-23T14:45:00Z","v":585308,"vw":100.655499},{"c":100.655,"h":100.66,"l":100.65,"n":2782,"o":100.6545,"t":"2026-10-23T15:00:00Z","v":498783,"vw":100.656259},{"c":100.6591,"h":100.66,"l":100.65,"n":2492,"o":100.6588,"t":"2026-10-23T15:15:00Z","v":676269,"vw":100.655461},{"c":100.655,"h":100.66,"l":100.65,"n":2503,"o":100.66,"t":"2026-10-23T15:30:00Z","v":494103,"vw":100.656847},{"c":100.655,"h":100.66,"l":100.65,"n":2193,"o":100.6593,"t":"2026-10-23T15:45:00Z","v":396822,"vw":100.65662},{"c":100.6591,"h":100.66,"l":100.65,"n":3345,"o":100.655,"t":"2026-10-23T16:00:00Z","v":392180,"vw":100.656685},{"c":100.65,"h":100.66,"l":100.65,"n":2827,"o":100.6591,"t":"2026-10-23T16:15:00Z","v":770560,"vw":100.658153},{"c":100.655,"h":100.66,"l":100.65,"n":2454,"o":100.655,"t":"2026-10-23T16:30:00Z","v":452432,"vw":100.657192},{"c":100.66,"h":100.66,"l":100.65,"n":1864,"o":100.655,"t":"2026-10-23T16:45:00Z","v":636670,"vw":100.658191},{"c":100.655,"h":100.66,"l":100.65,"n":2290,"o":100.655,"t":"2026-10-23T17:00:00Z","v":546622,"vw":100.656631},{"c":100.655,"h":100.66,"l":100.65,"n":1892,"o":100.66,"t":"2026-10-23T17:15:00Z","v":609975,"vw":100.657924},{"c":100.66,"h":100.66,"l":100.65,"n":1930,"o":100.6501,"t":"2026-10-23T17:30:00Z","v":487601,"vw":100.657592},{"c":100.655,"h":100.66,"l":100.65,"n":2724,"o":100.655,"t":"2026-10-23T17:45:00Z","v":608950,"vw":100.658392},{"c":100.6541,"h":100.66,"l":100.65,"n":1635,"o":100.65,"t":"2026-10-23T18:00:00Z","v":324366,"vw":100.656605},{"c":100.65,"h":100.66,"l":100.65,"n":1831,"o":100.66,"t":"2026-10-23T18:15:00Z","v":428806,"vw":100.656912},{"c":100.655,"h":100.66,"l":100.65,"n":1865,"o":100.6544,"t":"2026-10-23T18:30:00Z","v":509266,"vw":100.657169},{"c":100.66,"h":100.66,"l":100.65,"n":1939,"o":100.655,"t":"2026-10-23T18:45:00Z","v":424734,"vw":100.657688},{"c":100.655,"h":100.66,"l":100.65,"n":2176,"o":100.6589,"t":"2026-10-23T19:00:00Z","v":608429,"vw":100.657838},{"c":100.655,"h":100.66,"l":100.65,"n":2549,"o":100.655,"t":"2026-10-23T19:15:00Z","v":537141,"vw":100.657299},{"c":100.66,"h":100.66,"l":100.65,"n":3609,"o":100.654,"t":"2026-10-23T19:30:00Z","v":868504,"vw":100.657299},{"c":100.655,"h":100.66,"l":100.65,"n":5228,"o":100.6592,"t":"2026-10-23T19:45:00Z","v":1562669,"vw":100.658362},{"c":100.66,"h":100.66,"l":100.65,"n":1036,"o":100.66,"t":"2026-10-23T20:00:00Z","v":394533,"vw":100.65951},{"c":100.65,"h":100.66,"l":100.65,"n":347,"o":100.66,"t":"2026-10-23T20:15:00Z","v":120994,"vw":100.65954},{"c":100.6599,"h":100.66,"l":100.65,"n":200,"o":100.66,"t":"2026-10-23T20:30:00Z","v":35328,"vw":100.658893},{"c":100.66,"h":100.66,"l":100.65,"n":327,"o":100.66,"t":"2026-10-23T20:45:00Z","v":145749,"vw":100.659778},{"c":100.66,"h":100.66,"l":100.66,"n":151,"o":100.66,"t":"2026-10-23T21:00:00Z","v":39411,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":90,"o":100.66,"t":"2026-10-23T21:15:00Z","v":9005,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":139,"o":100.66,"t":"2026-10-23T21:30:00Z","v":7615,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":249,"o":100.66,"t":"2026-10-23T21:45:00Z","v":34550,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":176,"o":100.66,"t":"2026-10-23T22:00:00Z","v":13856,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":113,"o":100.66,"t":"2026-10-23T22:15:00Z","v":12895,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":107,"o":100.66,"t":"2026-10-23T22:30:00Z","v":13121,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":136,"o":100.66,"t":"2026-10-23T22:45:00Z","v":35351,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":91,"o":100.66,"t":"2026-10-23T23:00:00Z","v":7321,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":104,"o":100.66,"t":"2026-10-23T23:15:00Z","v":38519,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":120,"o":100.66,"t":"2026-10-23T23:30:00Z","v":44632,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":141,"o":100.66,"t":"2026-10-23T23:45:00Z","v":40626,"vw":100.66}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06618997603570154,"strike":102.81693343984132,"iv":0.04226390501761711,"gamma":0.10299974065958457,"theta":-0.002863267961194815,"vega":0.0302678349431504,"rho":0.005829343057282357,"breakevenPct":2.208547005639814},{"delta":0.15,"premium":0.10750000431352583,"strike":102.6333333141621,"iv":0.040924921100935895,"gamma":0.11974931348276943,"theta":-0.002830285799012053,"vega":0.03213931650160299,"rho":0.009650855434572933,"breakevenPct":2.067189865364238},{"delta":0.2,"premium":0.14881003259135014,"strike":102.4497331884829,"iv":0.03958593718425468,"gamma":0.1364988863059543,"theta":-0.002797303636829291,"vega":0.03401079806005558,"rho":0.01347236781186351,"breakevenPct":1.9258327250886618},{"delta":0.25,"premium":0.1901200608691744,"strike":102.26613306280368,"iv":0.03824695326757347,"gamma":0.15324845912913915,"theta":-0.002764321474646529,"vega":0.03588227961850817,"rho":0.017293880189154082,"breakevenPct":1.7844755848130855},{"delta":0.3,"premium":0.2314300891469987,"strike":102.08253293712445,"iv":0.03690796935089226,"gamma":0.169998031952324,"theta":-0.002731339312463767,"vega":0.03775376117696076,"rho":0.021115392566444655,"breakevenPct":1.6431184445375093},{"delta":0.35,"premium":0.272740117424823,"strike":101.89893281144523,"iv":0.035568985434211046,"gamma":0.18674760477550886,"theta":-0.0026983571502810044,"vega":0.03962524273541335,"rho":0.02493690494373523,"breakevenPct":1.501761304261933},{"delta":0.4,"premium":0.31405014570264733,"strike":101.71533268576601,"iv":0.034230001517529834,"gamma":0.20349717759869373,"theta":-0.0026653749880982424,"vega":0.041496724293865944,"rho":0.02875841732102581,"breakevenPct":1.3604041639863569},{"delta":0.45,"premium":0.35536017398047165,"strike":101.5317325600868,"iv":0.032891017600848615,"gamma":0.2202467504218786,"theta":-0.00263239282591548,"vega":0.043368205852318535,"rho":0.03257992969831639,"breakevenPct":1.2190470237107807},{"delta":0.5,"premium":0.39667020225829597,"strike":101.34813243440757,"iv":0.03155203368416741,"gamma":0.23699632324506345,"theta":-0.002599410663732718,"vega":0.045239687410771126,"rho":0.036401442075606964,"breakevenPct":1.0776898834352044},{"delta":0.55,"premium":0.43798023053612023,"strike":101.16453230872835,"iv":0.030213049767486195,"gamma":0.2537458960682483,"theta":-0.002566428501549956,"vega":0.04711116896922372,"rho":0.04022295445289754,"breakevenPct":0.9363327431596282},{"delta":0.6,"premium":0.47929025881394455,"strike":100.98093218304913,"iv":0.028874065850804983,"gamma":0.27049546889143317,"theta":-0.002533446339367194,"vega":0.04898265052767631,"rho":0.04404446683018812,"breakevenPct":0.794975602884052},{"delta":0.65,"premium":0.5206002870917689,"strike":100.79733205736991,"iv":0.02753508193412377,"gamma":0.28724504171461807,"theta":-0.0025004641771844316,"vega":0.0508541320861289,"rho":0.04786597920747869,"breakevenPct":0.6536184626084758},{"delta":0.7,"premium":0.5619103153695931,"strike":100.6137319316907,"iv":0.02619609801744256,"gamma":0.30399461453780285,"theta":-0.0024674820150016696,"vega":0.05272561364458149,"rho":0.051687491584769256,"breakevenPct":0.5122613223329},{"delta":0.75,"premium":0.6032203436474175,"strike":100.43013180601147,"iv":0.024857114100761343,"gamma":0.32074418736098775,"theta":-0.002434499852818907,"vega":0.05459709520303408,"rho":0.05550900396205984,"breakevenPct":0.37090418205732356},{"delta":0.8,"premium":0.6445303719252418,"strike":100.24653168033225,"iv":0.02351813018408013,"gamma":0.3374937601841726,"theta":-0.002401517690636145,"vega":0.05646857676148667,"rho":0.059330516339350416,"breakevenPct":0.22954704178174712},{"delta":0.85,"premium":0.685840400203066,"strike":100.06293155465303,"iv":0.022179146267398923,"gamma":0.35424333300735744,"theta":-0.0023685355284533832,"vega":0.05834005831993926,"rho":0.063152028716641,"breakevenPct":0.08818990150617134},{"delta":0.9,"premium":1.275237953318818,"strike":99.42476204668118,"iv":0.03376645118463936,"gamma":0.2229207998357043,"theta":-0.0027699169909259497,"vega":0.04758431261115027,"rho":0.0664963028943929,"breakevenPct":0.03973773097556751}],"put":[{"delta":0.1,"premium":0.08575883238962317,"strike":99.22094120868954,"iv":0.04507474875826416,"gamma":0.10587371032447854,"theta":-0.001989089694573674,"vega":0.03685907919087314,"rho":-0.010609337642398643,"breakevenPct":1.5148198129347172},{"delta":0.15,"premium":0.14530619943080825,"strike":99.4374770888393,"iv":0.045735076319332296,"gamma":0.12812617985655272,"theta":-0.0023068733247375403,"vega":0.04566396244417485,"rho":-0.014803089294130965,"breakevenPct":1.358860630430665},{"delta":0.2,"premium":0.20485356647199338,"strike":99.65401296898906,"iv":0.04639540388040044,"gamma":0.1503786493886269,"theta":-0.0026246569549014066,"vega":0.054468845697476564,"rho":-0.01899684094586329,"breakevenPct":1.2029014479266122},{"delta":0.25,"premium":0.26440093351317845,"strike":99.87054884913883,"iv":0.04705573144146858,"gamma":0.17263111892070107,"theta":-0.002942440585065273,"vega":0.06327372895077828,"rho":-0.02319059259759561,"breakevenPct":1.04694226542256},{"delta":0.3,"premium":0.3239483005543636,"strike":100.08708472928859,"iv":0.04771605900253672,"gamma":0.19488358845277526,"theta":-0.003260224215229139,"vega":0.07207861220407998,"rho":-0.027384344249327935,"breakevenPct":0.8909830829185075},{"delta":0.35,"premium":0.3834956675955486,"strike":100.30362060943835,"iv":0.048376386563604865,"gamma":0.21713605798484942,"theta":-0.0035780078453930054,"vega":0.08088349545738169,"rho":-0.031578095901060255,"breakevenPct":0.7350239004144551},{"delta":0.4,"premium":0.4430430346367338,"strike":100.52015648958812,"iv":0.049036714124673,"gamma":0.23938852751692363,"theta":-0.003895791475556872,"vega":0.08968837871068341,"rho":-0.035771847552792585,"breakevenPct":0.5790647179104023},{"delta":0.45,"premium":0.5025904016779188,"strike":100.73669236973788,"iv":0.04969704168574114,"gamma":0.2616409970489978,"theta":-0.004213575105720738,"vega":0.09849326196398513,"rho":-0.0399655992045249,"breakevenPct":0.42310553540635},{"delta":0.5,"premium":0.5621377687191039,"strike":100.95322824988764,"iv":0.05035736924680928,"gamma":0.28389346658107195,"theta":-0.004531358735884604,"vega":0.10729814521728682,"rho":-0.044159350856257225,"breakevenPct":0.2671463529022975},{"delta":0.55,"premium":0.8189055520102108,"strike":101.2501595405233,"iv":0.059205552010210605,"gamma":0.25537874920229736,"theta":-0.005525590299936185,"vega":0.10674843650287173,"rho":-0.0474498763950707,"breakevenPct":0.22724618665499272},{"delta":0.6,"premium":1.1300095724313972,"strike":101.56924058710912,"iv":0.07030957243139757,"gamma":0.21287715379706448,"theta":-0.006706190172303764,"vega":0.10362144224633058,"rho":-0.05049155392318204,"breakevenPct":0.2193214636620982},{"delta":0.65,"premium":1.441113592852585,"strike":101.88832163369496,"iv":0.08141359285258457,"gamma":0.1703755583918315,"theta":-0.007886790044671348,"vega":0.1004944479897894,"rho":-0.05353323145129338,"breakevenPct":0.21139674066920366},{"delta":0.7,"premium":2.0484662576687107,"strike":102.49846625766871,"iv":0.10055306748466256,"gamma":0.12967944785276078,"theta":-0.009695705521472392,"vega":0.09476426380368098,"rho":-0.05685691399178215,"breakevenPct":0.2086230876216906},{"delta":0.75,"premium":2.999350649350649,"strike":103.44935064935065,"iv":0.12825714285714285,"gamma":0.09174727272727273,"theta":-0.012088571428571428,"vega":0.08686467532467533,"rho":-0.060511390631207154,"breakevenPct":0.2086230876216906},{"delta":0.8,"premium":5.210256410256412,"strike":105.61025641025641,"iv":0.19051230769230776,"gamma":0.05395333333333331,"theta":-0.0177374358974359,"vega":0.07661487179487178,"rho":-0.06511462237485235,"breakevenPct":0.2582952513411394},{"delta":0.85,"premium":9.21904761904762,"strike":109.61904761904762,"iv":0.2814857142857143,"gamma":0.030333333333333334,"theta":-0.023080952380952383,"vega":0.06381428571428571,"rho":-0.07136298031545801,"breakevenPct":0.2582952513411394}]},"raw":{"call":[{"delta":0.1,"premium":0.06618997603570154,"strike":102.81693343984132,"iv":0.04226390501761711,"gamma":0.10299974065958457,"theta":-0.002863267961194815,"vega":0.0302678349431504,"rho":0.005829343057282357,"breakevenPct":2.208547005639814},{"delta":0.15,"premium":0.10750000431352583,"strike":102.6333333141621,"iv":0.040924921100935895,"gamma":0.11974931348276943,"theta":-0.002830285799012053,"vega":0.03213931650160299,"rho":0.009650855434572933,"breakevenPct":2.067189865364238},{"delta":0.2,"premium":0.14881003259135014,"strike":102.4497331884829,"iv":0.03958593718425468,"gamma":0.1364988863059543,"theta":-0.002797303636829291,"vega":0.03401079806005558,"rho":0.01347236781186351,"breakevenPct":1.9258327250886618},{"delta":0.25,"premium":0.1901200608691744,"strike":102.26613306280368,"iv":0.03824695326757347,"gamma":0.15324845912913915,"theta":-0.002764321474646529,"vega":0.03588227961850817,"rho":0.017293880189154082,"breakevenPct":1.7844755848130855},{"delta":0.3,"premium":0.2314300891469987,"strike":102.08253293712445,"iv":0.03690796935089226,"gamma":0.169998031952324,"theta":-0.002731339312463767,"vega":0.03775376117696076,"rho":0.021115392566444655,"breakevenPct":1.6431184445375093},{"delta":0.35,"premium":0.272740117424823,"strike":101.89893281144523,"iv":0.035568985434211046,"gamma":0.18674760477550886,"theta":-0.0026983571502810044,"vega":0.03962524273541335,"rho":0.02493690494373523,"breakevenPct":1.501761304261933},{"delta":0.4,"premium":0.31405014570264733,"strike":101.71533268576601,"iv":0.034230001517529834,"gamma":0.20349717759869373,"theta":-0.0026653749880982424,"vega":0.041496724293865944,"rho":0.02875841732102581,"breakevenPct":1.3604041639863569},{"delta":0.45,"premium":0.35536017398047165,"strike":101.5317325600868,"iv":0.032891017600848615,"gamma":0.2202467504218786,"theta":-0.00263239282591548,"vega":0.043368205852318535,"rho":0.03257992969831639,"breakevenPct":1.2190470237107807},{"delta":0.5,"premium":0.39667020225829597,"strike":101.34813243440757,"iv":0.03155203368416741,"gamma":0.23699632324506345,"theta":-0.002599410663732718,"vega":0.045239687410771126,"rho":0.036401442075606964,"breakevenPct":1.0776898834352044},{"delta":0.55,"premium":0.43798023053612023,"strike":101.16453230872835,"iv":0.030213049767486195,"gamma":0.2537458960682483,"theta":-0.002566428501549956,"vega":0.04711116896922372,"rho":0.04022295445289754,"breakevenPct":0.9363327431596282},{"delta":0.6,"premium":0.47929025881394455,"strike":100.98093218304913,"iv":0.028874065850804983,"gamma":0.27049546889143317,"theta":-0.002533446339367194,"vega":0.04898265052767631,"rho":0.04404446683018812,"breakevenPct":0.794975602884052},{"delta":0.65,"premium":0.5206002870917689,"strike":100.79733205736991,"iv":0.02753508193412377,"gamma":0.28724504171461807,"theta":-0.0025004641771844316,"vega":0.0508541320861289,"rho":0.04786597920747869,"breakevenPct":0.6536184626084758},{"delta":0.7,"premium":0.5619103153695931,"strike":100.6137319316907,"iv":0.02619609801744256,"gamma":0.30399461453780285,"theta":-0.0024674820150016696,"vega":0.05272561364458149,"rho":0.051687491584769256,"breakevenPct":0.5122613223329},{"delta":0.75,"premium":0.6032203436474175,"strike":100.43013180601147,"iv":0.024857114100761343,"gamma":0.32074418736098775,"theta":-0.002434499852818907,"vega":0.05459709520303408,"rho":0.05550900396205984,"breakevenPct":0.37090418205732356},{"delta":0.8,"premium":0.6445303719252418,"strike":100.24653168033225,"iv":0.02351813018408013,"gamma":0.3374937601841726,"theta":-0.002401517690636145,"vega":0.05646857676148667,"rho":0.059330516339350416,"breakevenPct":0.22954704178174712},{"delta":0.85,"premium":0.685840400203066,"strike":100.06293155465303,"iv":0.022179146267398923,"gamma":0.35424333300735744,"theta":-0.0023685355284533832,"vega":0.05834005831993926,"rho":0.063152028716641,"breakevenPct":0.08818990150617134},{"delta":0.9,"premium":1.275237953318818,"strike":99.42476204668118,"iv":0.03376645118463936,"gamma":0.2229207998357043,"theta":-0.0027699169909259497,"vega":0.04758431261115027,"rho":0.0664963028943929,"breakevenPct":0.03973773097556751}],"put":[{"delta":0.1,"premium":0.08575883238962317,"strike":99.22094120868954,"iv":0.04507474875826416,"gamma":0.10587371032447854,"theta":-0.001989089694573674,"vega":0.03685907919087314,"rho":-0.010609337642398643,"breakevenPct":1.5148198129347172},{"delta":0.15,"premium":0.14530619943080825,"strike":99.4374770888393,"iv":0.045735076319332296,"gamma":0.12812617985655272,"theta":-0.0023068733247375403,"vega":0.04566396244417485,"rho":-0.014803089294130965,"breakevenPct":1.358860630430665},{"delta":0.2,"premium":0.20485356647199338,"strike":99.65401296898906,"iv":0.04639540388040044,"gamma":0.1503786493886269,"theta":-0.0026246569549014066,"vega":0.054468845697476564,"rho":-0.01899684094586329,"breakevenPct":1.2029014479266122},{"delta":0.25,"premium":0.26440093351317845,"strike":99.87054884913883,"iv":0.04705573144146858,"gamma":0.17263111892070107,"theta":-0.002942440585065273,"vega":0.06327372895077828,"rho":-0.02319059259759561,"breakevenPct":1.04694226542256},{"delta":0.3,"premium":0.3239483005543636,"strike":100.08708472928859,"iv":0.04771605900253672,"gamma":0.19488358845277526,"theta":-0.003260224215229139,"vega":0.07207861220407998,"rho":-0.027384344249327935,"breakevenPct":0.8909830829185075},{"delta":0.35,"premium":0.3834956675955486,"strike":100.30362060943835,"iv":0.048376386563604865,"gamma":0.21713605798484942,"theta":-0.0035780078453930054,"vega":0.08088349545738169,"rho":-0.031578095901060255,"breakevenPct":0.7350239004144551},{"delta":0.4,"premium":0.4430430346367338,"strike":100.52015648958812,"iv":0.049036714124673,"gamma":0.23938852751692363,"theta":-0.003895791475556872,"vega":0.08968837871068341,"rho":-0.035771847552792585,"breakevenPct":0.5790647179104023},{"delta":0.45,"premium":0.5025904016779188,"strike":100.73669236973788,"iv":0.04969704168574114,"gamma":0.2616409970489978,"theta":-0.004213575105720738,"vega":0.09849326196398513,"rho":-0.0399655992045249,"breakevenPct":0.42310553540635},{"delta":0.5,"premium":0.5621377687191039,"strike":100.95322824988764,"iv":0.05035736924680928,"gamma":0.28389346658107195,"theta":-0.004531358735884604,"vega":0.10729814521728682,"rho":-0.044159350856257225,"breakevenPct":0.2671463529022975},{"delta":0.55,"premium":0.8189055520102108,"strike":101.2501595405233,"iv":0.059205552010210605,"gamma":0.25537874920229736,"theta":-0.005525590299936185,"vega":0.10674843650287173,"rho":-0.0474498763950707,"breakevenPct":0.22724618665499272},{"delta":0.6,"premium":1.1300095724313972,"strike":101.56924058710912,"iv":0.07030957243139757,"gamma":0.21287715379706448,"theta":-0.006706190172303764,"vega":0.10362144224633058,"rho":-0.05049155392318204,"breakevenPct":0.2193214636620982},{"delta":0.65,"premium":1.441113592852585,"strike":101.88832163369496,"iv":0.08141359285258457,"gamma":0.1703755583918315,"theta":-0.007886790044671348,"vega":0.1004944479897894,"rho":-0.05353323145129338,"breakevenPct":0.21139674066920366},{"delta":0.7,"premium":2.0484662576687107,"strike":102.49846625766871,"iv":0.10055306748466256,"gamma":0.12967944785276078,"theta":-0.009695705521472392,"vega":0.09476426380368098,"rho":-0.05685691399178215,"breakevenPct":0.2086230876216906},{"delta":0.75,"premium":2.999350649350649,"strike":103.44935064935065,"iv":0.12825714285714285,"gamma":0.09174727272727273,"theta":-0.012088571428571428,"vega":0.08686467532467533,"rho":-0.060511390631207154,"breakevenPct":0.2086230876216906},{"delta":0.8,"premium":5.210256410256412,"strike":105.61025641025641,"iv":0.19051230769230776,"gamma":0.05395333333333331,"theta":-0.0177374358974359,"vega":0.07661487179487178,"rho":-0.06511462237485235,"breakevenPct":0.2582952513411394},{"delta":0.85,"premium":9.21904761904762,"strike":109.61904761904762,"iv":0.2814857142857143,"gamma":0.030333333333333334,"theta":-0.023080952380952383,"vega":0.06381428571428571,"rho":-0.07136298031545801,"breakevenPct":0.2582952513411394}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}