{"symbol":"TLH","url":"https://intraalpha.com/companies/TLH","capturedAt":"2026-10-23T03:15:35.029Z","state":"ready","quote":{"symbol":"TLH","last_price":95.76,"prev_close":94.19,"regular_close":95.76,"change":1.57,"change_pct":1.6668,"regular_change":1.57,"regular_change_pct":1.6668,"extended_change":0,"extended_change_pct":0,"bid":93.29,"ask":97.11,"bid_size":200,"ask_size":100,"volume":3649922,"vwap":95.483665,"open":94.94,"high":95.94,"low":94.82,"close":95.76,"trade_count":20920,"last_trade_at":"2026-10-23T00:00:00.139128772Z","last_quote_at":"2026-10-22T23:59:59.983909737Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:31.949568139-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":10700000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.15,"dividend_yield":0.0529,"inception_date":"2007-01-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:15:33.755112+00:00"},"optionObservedAt":"2026-10-22T19:54:59.447Z","bars":[{"c":94.18,"h":94.18,"l":94.18,"n":26,"o":94.18,"t":"2026-10-16T08:00:00Z","v":3078,"vw":94.18},{"c":93.78,"h":93.78,"l":93.78,"n":6,"o":93.78,"t":"2026-10-16T12:00:00Z","v":950,"vw":93.78},{"c":93.89,"h":93.91,"l":93.89,"n":9,"o":93.9,"t":"2026-10-16T12:20:00Z","v":2117,"vw":93.901293},{"c":93.99,"h":93.99,"l":93.99,"n":1,"o":93.99,"t":"2026-10-16T12:30:00Z","v":100,"vw":93.99},{"c":93.69,"h":93.69,"l":93.69,"n":3,"o":93.69,"t":"2026-10-16T13:25:00Z","v":400,"vw":93.69},{"c":93.75,"h":93.78,"l":93.735,"n":279,"o":93.74,"t":"2026-10-16T13:30:00Z","v":84420,"vw":93.747483},{"c":93.835,"h":93.875,"l":93.755,"n":219,"o":93.765,"t":"2026-10-16T13:35:00Z","v":33765,"vw":93.79693},{"c":93.91,"h":93.965,"l":93.8475,"n":252,"o":93.86,"t":"2026-10-16T13:40:00Z","v":38224,"vw":93.91235},{"c":93.955,"h":93.955,"l":93.87,"n":212,"o":93.91,"t":"2026-10-16T13:45:00Z","v":32670,"vw":93.922241},{"c":94.08,"h":94.09,"l":93.97,"n":157,"o":93.97,"t":"2026-10-16T13:50:00Z","v":18566,"vw":94.021118},{"c":94.165,"h":94.165,"l":94.07,"n":163,"o":94.11,"t":"2026-10-16T13:55:00Z","v":20909,"vw":94.118627},{"c":94.2,"h":94.275,"l":94.19,"n":355,"o":94.19,"t":"2026-10-16T14:00:00Z","v":45569,"vw":94.227502},{"c":94.18,"h":94.205,"l":94.13,"n":367,"o":94.205,"t":"2026-10-16T14:05:00Z","v":46644,"vw":94.176237},{"c":94.22,"h":94.2599,"l":94.18,"n":333,"o":94.2,"t":"2026-10-16T14:10:00Z","v":47466,"vw":94.222516},{"c":94.13,"h":94.24,"l":94.125,"n":103,"o":94.22,"t":"2026-10-16T14:15:00Z","v":9833,"vw":94.192653},{"c":94.14,"h":94.175,"l":94.115,"n":153,"o":94.12,"t":"2026-10-16T14:20:00Z","v":23000,"vw":94.141573},{"c":94.16,"h":94.205,"l":94.14,"n":227,"o":94.14,"t":"2026-10-16T14:25:00Z","v":12580,"vw":94.173848},{"c":94.13,"h":94.165,"l":94.11,"n":123,"o":94.155,"t":"2026-10-16T14:30:00Z","v":15631,"vw":94.132671},{"c":94.0689,"h":94.1299,"l":94.0589,"n":140,"o":94.12,"t":"2026-10-16T14:35:00Z","v":16637,"vw":94.095604},{"c":94.06,"h":94.08,"l":94.04,"n":129,"o":94.08,"t":"2026-10-16T14:40:00Z","v":18063,"vw":94.05787},{"c":93.995,"h":94.06,"l":93.99,"n":76,"o":94.05,"t":"2026-10-16T14:45:00Z","v":13881,"vw":94.013616},{"c":94.1,"h":94.105,"l":93.9971,"n":123,"o":94,"t":"2026-10-16T14:50:00Z","v":43466,"vw":94.051096},{"c":94.06,"h":94.11,"l":94.02,"n":109,"o":94.11,"t":"2026-10-16T14:55:00Z","v":352124,"vw":94.069983},{"c":94.15,"h":94.155,"l":94.07,"n":164,"o":94.085,"t":"2026-10-16T15:00:00Z","v":41044,"vw":94.0941},{"c":94.325,"h":94.325,"l":94.15,"n":511,"o":94.15,"t":"2026-10-16T15:05:00Z","v":125073,"vw":94.242432},{"c":94.27,"h":94.35,"l":94.27,"n":168,"o":94.325,"t":"2026-10-16T15:10:00Z","v":19249,"vw":94.290575},{"c":94.28,"h":94.285,"l":94.25,"n":264,"o":94.265,"t":"2026-10-16T15:15:00Z","v":77901,"vw":94.264677},{"c":94.2324,"h":94.315,"l":94.2324,"n":254,"o":94.285,"t":"2026-10-16T15:20:00Z","v":55997,"vw":94.269071},{"c":94.235,"h":94.255,"l":94.21,"n":211,"o":94.23,"t":"2026-10-16T15:25:00Z","v":60261,"vw":94.242803},{"c":94.19,"h":94.235,"l":94.1801,"n":158,"o":94.23,"t":"2026-10-16T15:30:00Z","v":26563,"vw":94.215061},{"c":94.19,"h":94.2012,"l":94.16,"n":89,"o":94.2,"t":"2026-10-16T15:35:00Z","v":10264,"vw":94.177549},{"c":94.175,"h":94.245,"l":94.17,"n":120,"o":94.175,"t":"2026-10-16T15:40:00Z","v":22484,"vw":94.196036},{"c":94.045,"h":94.185,"l":94.045,"n":337,"o":94.175,"t":"2026-10-16T15:45:00Z","v":87456,"vw":94.095825},{"c":94.1,"h":94.115,"l":94.035,"n":240,"o":94.045,"t":"2026-10-16T15:50:00Z","v":90457,"vw":94.07264},{"c":94.075,"h":94.11,"l":94.0695,"n":380,"o":94.095,"t":"2026-10-16T15:55:00Z","v":120735,"vw":94.086315},{"c":93.945,"h":94.1,"l":93.875,"n":1283,"o":94.075,"t":"2026-10-16T16:00:00Z","v":286693,"vw":93.953506},{"c":93.91,"h":93.96,"l":93.9,"n":307,"o":93.95,"t":"2026-10-16T16:05:00Z","v":26492,"vw":93.922445},{"c":93.9,"h":93.955,"l":93.885,"n":288,"o":93.9,"t":"2026-10-16T16:10:00Z","v":37420,"vw":93.924355},{"c":93.755,"h":93.91,"l":93.75,"n":409,"o":93.895,"t":"2026-10-16T16:15:00Z","v":108641,"vw":93.798987},{"c":93.745,"h":93.8,"l":93.72,"n":265,"o":93.76,"t":"2026-10-16T16:20:00Z","v":27898,"vw":93.739494},{"c":93.71,"h":93.7471,"l":93.7,"n":115,"o":93.745,"t":"2026-10-16T16:25:00Z","v":12252,"vw":93.724975},{"c":93.72,"h":93.76,"l":93.69,"n":151,"o":93.72,"t":"2026-10-16T16:30:00Z","v":16723,"vw":93.729698},{"c":93.745,"h":93.75,"l":93.72,"n":153,"o":93.75,"t":"2026-10-16T16:35:00Z","v":16474,"vw":93.734422},{"c":93.81,"h":93.81,"l":93.725,"n":223,"o":93.75,"t":"2026-10-16T16:40:00Z","v":39866,"vw":93.758429},{"c":93.725,"h":93.8,"l":93.69,"n":187,"o":93.8,"t":"2026-10-16T16:45:00Z","v":39436,"vw":93.732384},{"c":93.745,"h":93.755,"l":93.71,"n":127,"o":93.71,"t":"2026-10-16T16:50:00Z","v":32356,"vw":93.74604},{"c":93.8,"h":93.8,"l":93.73,"n":83,"o":93.74,"t":"2026-10-16T16:55:00Z","v":10493,"vw":93.755384},{"c":93.81,"h":93.81,"l":93.76,"n":121,"o":93.79,"t":"2026-10-16T17:00:00Z","v":9799,"vw":93.782516},{"c":93.94,"h":93.94,"l":93.8297,"n":161,"o":93.8297,"t":"2026-10-16T17:05:00Z","v":14242,"vw":93.893293},{"c":93.903,"h":93.955,"l":93.885,"n":119,"o":93.955,"t":"2026-10-16T17:10:00Z","v":21555,"vw":93.915896},{"c":93.92,"h":93.925,"l":93.87,"n":308,"o":93.91,"t":"2026-10-16T17:15:00Z","v":54184,"vw":93.89345},{"c":93.96,"h":93.979,"l":93.91,"n":177,"o":93.93,"t":"2026-10-16T17:20:00Z","v":23037,"vw":93.941987},{"c":93.94,"h":93.97,"l":93.9,"n":127,"o":93.97,"t":"2026-10-16T17:25:00Z","v":12638,"vw":93.934626},{"c":93.945,"h":93.95,"l":93.925,"n":38,"o":93.94,"t":"2026-10-16T17:30:00Z","v":9367,"vw":93.942204},{"c":93.9144,"h":93.945,"l":93.91,"n":121,"o":93.935,"t":"2026-10-16T17:35:00Z","v":12473,"vw":93.920314},{"c":93.965,"h":94.04,"l":93.915,"n":171,"o":93.915,"t":"2026-10-16T17:40:00Z","v":59994,"vw":93.987773},{"c":93.965,"h":93.97,"l":93.94,"n":73,"o":93.96,"t":"2026-10-16T17:45:00Z","v":8771,"vw":93.957383},{"c":93.97,"h":93.975,"l":93.915,"n":158,"o":93.95,"t":"2026-10-16T17:50:00Z","v":52214,"vw":93.957479},{"c":93.96,"h":93.99,"l":93.945,"n":92,"o":93.965,"t":"2026-10-16T17:55:00Z","v":7238,"vw":93.968862},{"c":93.94,"h":93.985,"l":93.925,"n":177,"o":93.9601,"t":"2026-10-16T18:00:00Z","v":34423,"vw":93.935864},{"c":93.91,"h":93.98,"l":93.91,"n":150,"o":93.945,"t":"2026-10-16T18:05:00Z","v":13738,"vw":93.941537},{"c":93.89,"h":93.895,"l":93.87,"n":67,"o":93.89,"t":"2026-10-16T18:10:00Z","v":8349,"vw":93.885823},{"c":93.925,"h":93.9299,"l":93.875,"n":94,"o":93.885,"t":"2026-10-16T18:15:00Z","v":10620,"vw":93.905173},{"c":93.95,"h":93.955,"l":93.92,"n":59,"o":93.925,"t":"2026-10-16T18:20:00Z","v":6580,"vw":93.942301},{"c":93.935,"h":93.95,"l":93.925,"n":67,"o":93.94,"t":"2026-10-16T18:25:00Z","v":5759,"vw":93.940319},{"c":93.855,"h":93.93,"l":93.8501,"n":84,"o":93.93,"t":"2026-10-16T18:30:00Z","v":8717,"vw":93.876936},{"c":93.895,"h":93.935,"l":93.87,"n":144,"o":93.87,"t":"2026-10-16T18:35:00Z","v":23220,"vw":93.909505},{"c":93.9,"h":93.915,"l":93.895,"n":66,"o":93.895,"t":"2026-10-16T18:40:00Z","v":17524,"vw":93.901175},{"c":93.925,"h":93.9373,"l":93.9,"n":158,"o":93.9,"t":"2026-10-16T18:45:00Z","v":20729,"vw":93.920752},{"c":93.98,"h":93.98,"l":93.913,"n":165,"o":93.925,"t":"2026-10-16T18:50:00Z","v":29852,"vw":93.947886},{"c":93.98,"h":94.005,"l":93.925,"n":224,"o":93.99,"t":"2026-10-16T18:55:00Z","v":28730,"vw":93.964013},{"c":94.0601,"h":94.07,"l":93.99,"n":212,"o":93.99,"t":"2026-10-16T19:00:00Z","v":52716,"vw":94.030579},{"c":94.1,"h":94.13,"l":94.045,"n":138,"o":94.06,"t":"2026-10-16T19:05:00Z","v":15325,"vw":94.093012},{"c":94.09,"h":94.105,"l":94.065,"n":165,"o":94.085,"t":"2026-10-16T19:10:00Z","v":43935,"vw":94.07447},{"c":94.07,"h":94.115,"l":94.07,"n":161,"o":94.1,"t":"2026-10-16T19:15:00Z","v":32271,"vw":94.093717},{"c":94.095,"h":94.095,"l":94.07,"n":96,"o":94.07,"t":"2026-10-16T19:20:00Z","v":11257,"vw":94.080975},{"c":94.095,"h":94.1199,"l":94.0888,"n":146,"o":94.095,"t":"2026-10-16T19:25:00Z","v":28974,"vw":94.100819},{"c":94.09,"h":94.1169,"l":94.09,"n":89,"o":94.095,"t":"2026-10-16T19:30:00Z","v":8988,"vw":94.105134},{"c":94.095,"h":94.095,"l":94.075,"n":62,"o":94.0851,"t":"2026-10-16T19:35:00Z","v":9076,"vw":94.090597},{"c":94.1,"h":94.105,"l":94.085,"n":79,"o":94.095,"t":"2026-10-16T19:40:00Z","v":9766,"vw":94.094917},{"c":94.105,"h":94.105,"l":94.085,"n":107,"o":94.09,"t":"2026-10-16T19:45:00Z","v":16179,"vw":94.096063},{"c":94.035,"h":94.11,"l":94.035,"n":219,"o":94.11,"t":"2026-10-16T19:50:00Z","v":27772,"vw":94.068984},{"c":94.09,"h":94.095,"l":94.025,"n":206,"o":94.035,"t":"2026-10-16T19:55:00Z","v":31652,"vw":94.062135},{"c":94.09,"h":94.09,"l":94.09,"n":8,"o":94.09,"t":"2026-10-16T20:00:00Z","v":3256,"vw":94.09},{"c":94.08,"h":94.08,"l":94.08,"n":1,"o":94.08,"t":"2026-10-16T20:10:00Z","v":500,"vw":94.08},{"c":94.1,"h":94.1,"l":94.1,"n":1,"o":94.1,"t":"2026-10-16T20:20:00Z","v":100,"vw":94.1},{"c":94.09,"h":94.09,"l":94.03,"n":196,"o":94.09,"t":"2026-10-16T20:25:00Z","v":35782,"vw":94.059443},{"c":94.08,"h":94.08,"l":94.08,"n":1,"o":94.08,"t":"2026-10-16T20:30:00Z","v":1000,"vw":94.08},{"c":94.13,"h":94.14,"l":94.09,"n":143,"o":94.09,"t":"2026-10-16T20:35:00Z","v":25391,"vw":94.112758},{"c":94.12,"h":94.14,"l":94.09,"n":530,"o":94.1,"t":"2026-10-16T20:40:00Z","v":92829,"vw":94.113033},{"c":94.11,"h":94.18,"l":94.1,"n":239,"o":94.12,"t":"2026-10-16T20:45:00Z","v":47554,"vw":94.129551},{"c":94.17,"h":94.25,"l":94.15,"n":585,"o":94.15,"t":"2026-10-16T20:50:00Z","v":102002,"vw":94.201518},{"c":94.43,"h":94.46,"l":94.41,"n":12,"o":94.43,"t":"2026-10-19T08:00:00Z","v":1000,"vw":94.4375},{"c":94.195,"h":94.195,"l":94.195,"n":5,"o":94.195,"t":"2026-10-19T11:35:00Z","v":403,"vw":94.195},{"c":93.975,"h":93.975,"l":93.975,"n":4,"o":93.975,"t":"2026-10-19T12:00:00Z","v":611,"vw":93.975},{"c":94.06,"h":94.06,"l":94.06,"n":1,"o":94.06,"t":"2026-10-19T12:30:00Z","v":200,"vw":94.06},{"c":94,"h":94,"l":94,"n":3,"o":94,"t":"2026-10-19T12:35:00Z","v":400,"vw":94},{"c":93.98,"h":93.98,"l":93.98,"n":1,"o":93.98,"t":"2026-10-19T12:40:00Z","v":250,"vw":93.98},{"c":93.94,"h":93.97,"l":93.91,"n":176,"o":93.92,"t":"2026-10-19T13:30:00Z","v":17928,"vw":93.928306},{"c":93.92,"h":93.99,"l":93.92,"n":154,"o":93.95,"t":"2026-10-19T13:35:00Z","v":13389,"vw":93.958782},{"c":93.85,"h":93.9501,"l":93.85,"n":190,"o":93.945,"t":"2026-10-19T13:40:00Z","v":61672,"vw":93.890113},{"c":93.87,"h":93.88,"l":93.81,"n":175,"o":93.86,"t":"2026-10-19T13:45:00Z","v":33820,"vw":93.858443},{"c":93.895,"h":93.895,"l":93.83,"n":80,"o":93.87,"t":"2026-10-19T13:50:00Z","v":22711,"vw":93.885996},{"c":93.985,"h":93.985,"l":93.9,"n":231,"o":93.915,"t":"2026-10-19T13:55:00Z","v":53717,"vw":93.932509},{"c":93.94,"h":93.98,"l":93.92,"n":188,"o":93.97,"t":"2026-10-19T14:00:00Z","v":19783,"vw":93.945636},{"c":93.92,"h":93.95,"l":93.88,"n":127,"o":93.95,"t":"2026-10-19T14:05:00Z","v":27158,"vw":93.910103},{"c":93.845,"h":93.91,"l":93.845,"n":137,"o":93.91,"t":"2026-10-19T14:10:00Z","v":55599,"vw":93.866392},{"c":93.87,"h":93.8899,"l":93.8488,"n":106,"o":93.855,"t":"2026-10-19T14:15:00Z","v":9156,"vw":93.867251},{"c":93.85,"h":93.88,"l":93.83,"n":82,"o":93.88,"t":"2026-10-19T14:20:00Z","v":6760,"vw":93.850537},{"c":93.77,"h":93.86,"l":93.77,"n":270,"o":93.855,"t":"2026-10-19T14:25:00Z","v":27979,"vw":93.838885},{"c":93.73,"h":93.785,"l":93.73,"n":131,"o":93.77,"t":"2026-10-19T14:30:00Z","v":13635,"vw":93.759084},{"c":93.705,"h":93.745,"l":93.705,"n":106,"o":93.73,"t":"2026-10-19T14:35:00Z","v":19667,"vw":93.724455},{"c":93.68,"h":93.705,"l":93.67,"n":114,"o":93.7,"t":"2026-10-19T14:40:00Z","v":17270,"vw":93.68302},{"c":93.655,"h":93.67,"l":93.64,"n":170,"o":93.67,"t":"2026-10-19T14:45:00Z","v":30885,"vw":93.656983},{"c":93.675,"h":93.685,"l":93.65,"n":152,"o":93.66,"t":"2026-10-19T14:50:00Z","v":26081,"vw":93.666131},{"c":93.655,"h":93.7,"l":93.655,"n":134,"o":93.695,"t":"2026-10-19T14:55:00Z","v":14541,"vw":93.67936},{"c":93.635,"h":93.665,"l":93.635,"n":79,"o":93.66,"t":"2026-10-19T15:00:00Z","v":11725,"vw":93.650568},{"c":93.68,"h":93.68,"l":93.63,"n":224,"o":93.65,"t":"2026-10-19T15:05:00Z","v":35072,"vw":93.655432},{"c":93.6758,"h":93.69,"l":93.66,"n":95,"o":93.67,"t":"2026-10-19T15:10:00Z","v":13437,"vw":93.675852},{"c":93.65,"h":93.675,"l":93.63,"n":74,"o":93.675,"t":"2026-10-19T15:15:00Z","v":12436,"vw":93.657766},{"c":93.645,"h":93.645,"l":93.6194,"n":67,"o":93.645,"t":"2026-10-19T15:20:00Z","v":6420,"vw":93.633318},{"c":93.67,"h":93.67,"l":93.645,"n":100,"o":93.645,"t":"2026-10-19T15:25:00Z","v":23064,"vw":93.655967},{"c":93.63,"h":93.6765,"l":93.63,"n":82,"o":93.67,"t":"2026-10-19T15:30:00Z","v":7344,"vw":93.652566},{"c":93.62,"h":93.655,"l":93.615,"n":63,"o":93.62,"t":"2026-10-19T15:35:00Z","v":9299,"vw":93.633742},{"c":93.58,"h":93.615,"l":93.58,"n":99,"o":93.615,"t":"2026-10-19T15:40:00Z","v":16991,"vw":93.599862},{"c":93.6032,"h":93.635,"l":93.6,"n":54,"o":93.6,"t":"2026-10-19T15:45:00Z","v":6979,"vw":93.61317},{"c":93.575,"h":93.61,"l":93.565,"n":204,"o":93.6,"t":"2026-10-19T15:50:00Z","v":66595,"vw":93.598902},{"c":93.585,"h":93.62,"l":93.5701,"n":168,"o":93.59,"t":"2026-10-19T15:55:00Z","v":19113,"vw":93.59832},{"c":93.5959,"h":93.6,"l":93.56,"n":103,"o":93.585,"t":"2026-10-19T16:00:00Z","v":16252,"vw":93.585243},{"c":93.575,"h":93.62,"l":93.555,"n":275,"o":93.59,"t":"2026-10-19T16:05:00Z","v":77173,"vw":93.573069},{"c":93.53,"h":93.565,"l":93.53,"n":94,"o":93.565,"t":"2026-10-19T16:10:00Z","v":16068,"vw":93.544698},{"c":93.505,"h":93.535,"l":93.505,"n":72,"o":93.52,"t":"2026-10-19T16:15:00Z","v":12595,"vw":93.51459},{"c":93.505,"h":93.515,"l":93.485,"n":136,"o":93.505,"t":"2026-10-19T16:20:00Z","v":20976,"vw":93.498323},{"c":93.535,"h":93.5468,"l":93.5033,"n":131,"o":93.5033,"t":"2026-10-19T16:25:00Z","v":24927,"vw":93.535177},{"c":93.515,"h":93.53,"l":93.46,"n":199,"o":93.53,"t":"2026-10-19T16:30:00Z","v":20244,"vw":93.494443},{"c":93.495,"h":93.51,"l":93.48,"n":43,"o":93.505,"t":"2026-10-19T16:35:00Z","v":4012,"vw":93.495749},{"c":93.52,"h":93.53,"l":93.505,"n":106,"o":93.53,"t":"2026-10-19T16:40:00Z","v":12036,"vw":93.511204},{"c":93.485,"h":93.5161,"l":93.4801,"n":59,"o":93.515,"t":"2026-10-19T16:45:00Z","v":6827,"vw":93.499985},{"c":93.485,"h":93.49,"l":93.485,"n":26,"o":93.485,"t":"2026-10-19T16:50:00Z","v":3019,"vw":93.485552},{"c":93.51,"h":93.525,"l":93.5,"n":54,"o":93.5,"t":"2026-10-19T16:55:00Z","v":7219,"vw":93.511923},{"c":93.486,"h":93.5047,"l":93.48,"n":72,"o":93.5,"t":"2026-10-19T17:00:00Z","v":7209,"vw":93.492722},{"c":93.465,"h":93.505,"l":93.465,"n":96,"o":93.495,"t":"2026-10-19T17:05:00Z","v":11990,"vw":93.487615},{"c":93.4797,"h":93.4797,"l":93.46,"n":43,"o":93.465,"t":"2026-10-19T17:10:00Z","v":2994,"vw":93.471183},{"c":93.48,"h":93.505,"l":93.48,"n":99,"o":93.48,"t":"2026-10-19T17:15:00Z","v":11934,"vw":93.487545},{"c":93.5,"h":93.505,"l":93.465,"n":43,"o":93.47,"t":"2026-10-19T17:20:00Z","v":4414,"vw":93.491832},{"c":93.527,"h":93.54,"l":93.5,"n":136,"o":93.5,"t":"2026-10-19T17:25:00Z","v":58659,"vw":93.51969},{"c":93.4901,"h":93.53,"l":93.49,"n":61,"o":93.53,"t":"2026-10-19T17:30:00Z","v":7620,"vw":93.505623},{"c":93.525,"h":93.525,"l":93.495,"n":56,"o":93.495,"t":"2026-10-19T17:35:00Z","v":11155,"vw":93.506937},{"c":93.535,"h":93.55,"l":93.505,"n":153,"o":93.52,"t":"2026-10-19T17:40:00Z","v":38242,"vw":93.528913},{"c":93.545,"h":93.5568,"l":93.53,"n":64,"o":93.535,"t":"2026-10-19T17:45:00Z","v":8577,"vw":93.541237},{"c":93.56,"h":93.565,"l":93.54,"n":52,"o":93.55,"t":"2026-10-19T17:50:00Z","v":8064,"vw":93.547268},{"c":93.535,"h":93.585,"l":93.535,"n":111,"o":93.585,"t":"2026-10-19T17:55:00Z","v":37288,"vw":93.549809},{"c":93.565,"h":93.575,"l":93.525,"n":143,"o":93.535,"t":"2026-10-19T18:00:00Z","v":29386,"vw":93.551251},{"c":93.55,"h":93.58,"l":93.55,"n":69,"o":93.57,"t":"2026-10-19T18:05:00Z","v":20235,"vw":93.567181},{"c":93.555,"h":93.56,"l":93.555,"n":59,"o":93.56,"t":"2026-10-19T18:10:00Z","v":9329,"vw":93.557729},{"c":93.565,"h":93.575,"l":93.53,"n":56,"o":93.56,"t":"2026-10-19T18:15:00Z","v":10353,"vw":93.549612},{"c":93.555,"h":93.57,"l":93.555,"n":38,"o":93.565,"t":"2026-10-19T18:20:00Z","v":5948,"vw":93.562919},{"c":93.62,"h":93.62,"l":93.56,"n":75,"o":93.56,"t":"2026-10-19T18:25:00Z","v":9273,"vw":93.587848},{"c":93.645,"h":93.645,"l":93.59,"n":65,"o":93.61,"t":"2026-10-19T18:30:00Z","v":8936,"vw":93.608773},{"c":93.655,"h":93.655,"l":93.635,"n":72,"o":93.641,"t":"2026-10-19T18:35:00Z","v":16130,"vw":93.647657},{"c":93.66,"h":93.6699,"l":93.65,"n":58,"o":93.655,"t":"2026-10-19T18:40:00Z","v":6044,"vw":93.659737},{"c":93.655,"h":93.66,"l":93.64,"n":80,"o":93.65,"t":"2026-10-19T18:45:00Z","v":27961,"vw":93.652014},{"c":93.625,"h":93.655,"l":93.615,"n":164,"o":93.65,"t":"2026-10-19T18:50:00Z","v":62627,"vw":93.634152},{"c":93.6,"h":93.635,"l":93.6,"n":113,"o":93.62,"t":"2026-10-19T18:55:00Z","v":13663,"vw":93.618492},{"c":93.56,"h":93.6,"l":93.56,"n":150,"o":93.6,"t":"2026-10-19T19:00:00Z","v":38916,"vw":93.572576},{"c":93.545,"h":93.5568,"l":93.53,"n":141,"o":93.5568,"t":"2026-10-19T19:05:00Z","v":14769,"vw":93.544167},{"c":93.53,"h":93.545,"l":93.525,"n":138,"o":93.5399,"t":"2026-10-19T19:10:00Z","v":14226,"vw":93.532135},{"c":93.555,"h":93.555,"l":93.52,"n":158,"o":93.535,"t":"2026-10-19T19:15:00Z","v":23625,"vw":93.532392},{"c":93.4799,"h":93.545,"l":93.475,"n":208,"o":93.5402,"t":"2026-10-19T19:20:00Z","v":26448,"vw":93.509689},{"c":93.495,"h":93.495,"l":93.465,"n":127,"o":93.476,"t":"2026-10-19T19:25:00Z","v":16827,"vw":93.484825},{"c":93.475,"h":93.5,"l":93.47,"n":146,"o":93.495,"t":"2026-10-19T19:30:00Z","v":38346,"vw":93.48432},{"c":93.445,"h":93.48,"l":93.445,"n":100,"o":93.475,"t":"2026-10-19T19:35:00Z","v":21084,"vw":93.458967},{"c":93.465,"h":93.47,"l":93.435,"n":152,"o":93.4425,"t":"2026-10-19T19:40:00Z","v":30129,"vw":93.447067},{"c":93.465,"h":93.486,"l":93.4501,"n":129,"o":93.455,"t":"2026-10-19T19:45:00Z","v":50907,"vw":93.468432},{"c":93.505,"h":93.505,"l":93.47,"n":92,"o":93.47,"t":"2026-10-19T19:50:00Z","v":13590,"vw":93.487979},{"c":93.545,"h":93.555,"l":93.485,"n":183,"o":93.5,"t":"2026-10-19T19:55:00Z","v":30051,"vw":93.514156},{"c":93.57,"h":93.57,"l":93.54,"n":8,"o":93.54,"t":"2026-10-19T20:00:00Z","v":770,"vw":93.543927},{"c":93.58,"h":93.58,"l":93.58,"n":1,"o":93.58,"t":"2026-10-19T20:10:00Z","v":240,"vw":93.58},{"c":93.59,"h":93.59,"l":93.59,"n":18,"o":93.59,"t":"2026-10-19T20:20:00Z","v":2800,"vw":93.59},{"c":93.57,"h":93.62,"l":93.55,"n":307,"o":93.58,"t":"2026-10-19T20:25:00Z","v":54189,"vw":93.587705},{"c":93.57,"h":93.57,"l":93.54,"n":60,"o":93.56,"t":"2026-10-19T20:30:00Z","v":10225,"vw":93.554488},{"c":93.55,"h":93.56,"l":93.53,"n":59,"o":93.55,"t":"2026-10-19T20:35:00Z","v":9590,"vw":93.549133},{"c":93.55,"h":93.58,"l":93.55,"n":23,"o":93.555,"t":"2026-10-19T20:40:00Z","v":2909,"vw":93.561932},{"c":93.57,"h":93.6,"l":93.53,"n":204,"o":93.55,"t":"2026-10-19T20:45:00Z","v":33529,"vw":93.562145},{"c":93.59,"h":93.59,"l":93.59,"n":1,"o":93.59,"t":"2026-10-19T20:50:00Z","v":100,"vw":93.59},{"c":93.56,"h":93.56,"l":93.56,"n":3,"o":93.56,"t":"2026-10-19T20:55:00Z","v":243,"vw":93.56},{"c":93.72,"h":93.75,"l":93.72,"n":6,"o":93.75,"t":"2026-10-20T10:05:00Z","v":2965,"vw":93.721868},{"c":93.9,"h":93.9,"l":93.9,"n":1,"o":93.9,"t":"2026-10-20T11:55:00Z","v":250,"vw":93.9},{"c":93.9,"h":93.9,"l":93.9,"n":1,"o":93.9,"t":"2026-10-20T12:00:00Z","v":106,"vw":93.9},{"c":93.98,"h":93.98,"l":93.98,"n":2,"o":93.98,"t":"2026-10-20T12:15:00Z","v":350,"vw":93.98},{"c":94.26,"h":94.26,"l":93.67,"n":2,"o":93.67,"t":"2026-10-20T12:30:00Z","v":10100,"vw":93.675842},{"c":94.02,"h":94.02,"l":94.02,"n":4,"o":94.02,"t":"2026-10-20T13:00:00Z","v":1500,"vw":94.02},{"c":94.09,"h":94.125,"l":94.04,"n":205,"o":94.06,"t":"2026-10-20T13:30:00Z","v":51308,"vw":94.075263},{"c":94.07,"h":94.14,"l":94.045,"n":121,"o":94.07,"t":"2026-10-20T13:35:00Z","v":17842,"vw":94.095008},{"c":94.15,"h":94.17,"l":94.078,"n":226,"o":94.08,"t":"2026-10-20T13:40:00Z","v":86199,"vw":94.120932},{"c":94.105,"h":94.17,"l":94.105,"n":291,"o":94.17,"t":"2026-10-20T13:45:00Z","v":50514,"vw":94.149007},{"c":94.08,"h":94.13,"l":94.035,"n":141,"o":94.09,"t":"2026-10-20T13:50:00Z","v":24449,"vw":94.097731},{"c":94.095,"h":94.11,"l":94.045,"n":184,"o":94.045,"t":"2026-10-20T13:55:00Z","v":39444,"vw":94.082745},{"c":94.015,"h":94.11,"l":94.01,"n":243,"o":94.08,"t":"2026-10-20T14:00:00Z","v":47871,"vw":94.073579},{"c":93.995,"h":94.05,"l":93.995,"n":243,"o":94.01,"t":"2026-10-20T14:05:00Z","v":32236,"vw":94.023123},{"c":94.1,"h":94.115,"l":93.99,"n":316,"o":94.01,"t":"2026-10-20T14:10:00Z","v":89374,"vw":94.035757},{"c":94.175,"h":94.18,"l":94.08,"n":167,"o":94.1,"t":"2026-10-20T14:15:00Z","v":28499,"vw":94.121045},{"c":94.31,"h":94.31,"l":94.18,"n":198,"o":94.18,"t":"2026-10-20T14:20:00Z","v":32632,"vw":94.233404},{"c":94.335,"h":94.335,"l":94.25,"n":357,"o":94.3,"t":"2026-10-20T14:25:00Z","v":53574,"vw":94.28731},{"c":94.27,"h":94.375,"l":94.23,"n":326,"o":94.34,"t":"2026-10-20T14:30:00Z","v":96256,"vw":94.297228},{"c":94.205,"h":94.305,"l":94.205,"n":230,"o":94.265,"t":"2026-10-20T14:35:00Z","v":34328,"vw":94.262162},{"c":94.25,"h":94.2766,"l":94.19,"n":244,"o":94.2,"t":"2026-10-20T14:40:00Z","v":55061,"vw":94.23266},{"c":94.159,"h":94.2106,"l":94.159,"n":65,"o":94.205,"t":"2026-10-20T14:45:00Z","v":8283,"vw":94.178988},{"c":94.175,"h":94.18,"l":94.14,"n":97,"o":94.17,"t":"2026-10-20T14:50:00Z","v":17138,"vw":94.161444},{"c":94.175,"h":94.185,"l":94.155,"n":128,"o":94.175,"t":"2026-10-20T14:55:00Z","v":29726,"vw":94.170987},{"c":94.155,"h":94.195,"l":94.155,"n":103,"o":94.165,"t":"2026-10-20T15:00:00Z","v":13931,"vw":94.181976},{"c":94.14,"h":94.175,"l":94.14,"n":104,"o":94.155,"t":"2026-10-20T15:05:00Z","v":10381,"vw":94.161465},{"c":94.08,"h":94.17,"l":94.06,"n":520,"o":94.13,"t":"2026-10-20T15:10:00Z","v":84830,"vw":94.107785},{"c":94.09,"h":94.12,"l":94.07,"n":202,"o":94.075,"t":"2026-10-20T15:15:00Z","v":30611,"vw":94.095362},{"c":94.09,"h":94.13,"l":94.065,"n":135,"o":94.11,"t":"2026-10-20T15:20:00Z","v":36453,"vw":94.09745},{"c":94.08,"h":94.105,"l":94.0697,"n":124,"o":94.08,"t":"2026-10-20T15:25:00Z","v":19527,"vw":94.082149},{"c":94.095,"h":94.1,"l":94.07,"n":85,"o":94.0797,"t":"2026-10-20T15:30:00Z","v":14113,"vw":94.081884},{"c":94.065,"h":94.1,"l":94.045,"n":94,"o":94.1,"t":"2026-10-20T15:35:00Z","v":15142,"vw":94.07764},{"c":94.055,"h":94.08,"l":94.05,"n":131,"o":94.06,"t":"2026-10-20T15:40:00Z","v":21284,"vw":94.064485},{"c":94.005,"h":94.03,"l":93.99,"n":92,"o":94.03,"t":"2026-10-20T15:45:00Z","v":13854,"vw":94.016113},{"c":94.02,"h":94.025,"l":94,"n":163,"o":94,"t":"2026-10-20T15:50:00Z","v":29864,"vw":94.014129},{"c":93.945,"h":94.015,"l":93.925,"n":126,"o":94.015,"t":"2026-10-20T15:55:00Z","v":30088,"vw":93.956073},{"c":93.905,"h":93.95,"l":93.9,"n":116,"o":93.93,"t":"2026-10-20T16:00:00Z","v":29663,"vw":93.913077},{"c":93.8924,"h":93.94,"l":93.8924,"n":123,"o":93.905,"t":"2026-10-20T16:05:00Z","v":18484,"vw":93.910876},{"c":93.885,"h":93.915,"l":93.875,"n":72,"o":93.895,"t":"2026-10-20T16:10:00Z","v":11394,"vw":93.896887},{"c":93.91,"h":93.91,"l":93.875,"n":167,"o":93.89,"t":"2026-10-20T16:15:00Z","v":40889,"vw":93.89666},{"c":93.925,"h":93.94,"l":93.905,"n":104,"o":93.905,"t":"2026-10-20T16:20:00Z","v":16601,"vw":93.924456},{"c":93.88,"h":93.925,"l":93.88,"n":160,"o":93.92,"t":"2026-10-20T16:25:00Z","v":33808,"vw":93.899886},{"c":93.91,"h":93.91,"l":93.875,"n":93,"o":93.875,"t":"2026-10-20T16:30:00Z","v":14324,"vw":93.895082},{"c":93.91,"h":93.93,"l":93.89,"n":99,"o":93.895,"t":"2026-10-20T16:35:00Z","v":15051,"vw":93.909819},{"c":93.91,"h":93.9401,"l":93.91,"n":164,"o":93.921,"t":"2026-10-20T16:40:00Z","v":34707,"vw":93.929843},{"c":93.9011,"h":93.91,"l":93.885,"n":75,"o":93.905,"t":"2026-10-20T16:45:00Z","v":11124,"vw":93.89708},{"c":93.8793,"h":93.9,"l":93.875,"n":109,"o":93.9,"t":"2026-10-20T16:50:00Z","v":38659,"vw":93.89248},{"c":93.88,"h":93.885,"l":93.875,"n":123,"o":93.8797,"t":"2026-10-20T16:55:00Z","v":42124,"vw":93.879565},{"c":93.865,"h":93.89,"l":93.85,"n":273,"o":93.87,"t":"2026-10-20T17:00:00Z","v":57886,"vw":93.866939},{"c":93.875,"h":93.88,"l":93.855,"n":172,"o":93.868,"t":"2026-10-20T17:05:00Z","v":57803,"vw":93.865253},{"c":93.895,"h":93.9,"l":93.865,"n":190,"o":93.875,"t":"2026-10-20T17:10:00Z","v":84027,"vw":93.886807},{"c":93.919,"h":93.92,"l":93.88,"n":185,"o":93.885,"t":"2026-10-20T17:15:00Z","v":77909,"vw":93.899317},{"c":93.955,"h":93.96,"l":93.91,"n":156,"o":93.91,"t":"2026-10-20T17:20:00Z","v":61370,"vw":93.93988},{"c":93.99,"h":93.99,"l":93.94,"n":202,"o":93.95,"t":"2026-10-20T17:25:00Z","v":76867,"vw":93.964871},{"c":94.025,"h":94.045,"l":93.99,"n":206,"o":93.99,"t":"2026-10-20T17:30:00Z","v":74471,"vw":94.012107},{"c":94.025,"h":94.059,"l":94.025,"n":142,"o":94.05,"t":"2026-10-20T17:35:00Z","v":51069,"vw":94.047908},{"c":94.045,"h":94.05,"l":94.015,"n":103,"o":94.025,"t":"2026-10-20T17:40:00Z","v":30932,"vw":94.034767},{"c":94.03,"h":94.06,"l":94.015,"n":303,"o":94.05,"t":"2026-10-20T17:45:00Z","v":106806,"vw":94.051002},{"c":94.01,"h":94.05,"l":94.01,"n":190,"o":94.0399,"t":"2026-10-20T17:50:00Z","v":63623,"vw":94.027399},{"c":94.005,"h":94.005,"l":93.99,"n":81,"o":94.005,"t":"2026-10-20T17:55:00Z","v":24286,"vw":93.99595},{"c":94.015,"h":94.03,"l":94.005,"n":160,"o":94.005,"t":"2026-10-20T18:00:00Z","v":61076,"vw":94.01844},{"c":94.02,"h":94.04,"l":94,"n":247,"o":94.02,"t":"2026-10-20T18:05:00Z","v":95551,"vw":94.019003},{"c":94.025,"h":94.05,"l":94.015,"n":194,"o":94.015,"t":"2026-10-20T18:10:00Z","v":48669,"vw":94.035551},{"c":94.015,"h":94.03,"l":94,"n":212,"o":94.025,"t":"2026-10-20T18:15:00Z","v":40767,"vw":94.016274},{"c":94.03,"h":94.03,"l":93.99,"n":236,"o":94.01,"t":"2026-10-20T18:20:00Z","v":52538,"vw":94.002684},{"c":94.005,"h":94.035,"l":94.005,"n":181,"o":94.03,"t":"2026-10-20T18:25:00Z","v":78864,"vw":94.02328},{"c":94.025,"h":94.04,"l":94.005,"n":133,"o":94.01,"t":"2026-10-20T18:30:00Z","v":48570,"vw":94.027488},{"c":94.035,"h":94.05,"l":94.03,"n":132,"o":94.035,"t":"2026-10-20T18:35:00Z","v":32259,"vw":94.040073},{"c":94.07,"h":94.07,"l":94.035,"n":162,"o":94.035,"t":"2026-10-20T18:40:00Z","v":82666,"vw":94.056281},{"c":94.075,"h":94.095,"l":94.065,"n":157,"o":94.065,"t":"2026-10-20T18:45:00Z","v":45885,"vw":94.075774},{"c":94.0661,"h":94.07,"l":94.045,"n":84,"o":94.06,"t":"2026-10-20T18:50:00Z","v":11119,"vw":94.057525},{"c":94.09,"h":94.09,"l":94.06,"n":74,"o":94.065,"t":"2026-10-20T18:55:00Z","v":12117,"vw":94.066186},{"c":94.065,"h":94.1,"l":94.04,"n":113,"o":94.09,"t":"2026-10-20T19:00:00Z","v":30559,"vw":94.07607},{"c":94.085,"h":94.1,"l":94.06,"n":127,"o":94.07,"t":"2026-10-20T19:05:00Z","v":17514,"vw":94.08122},{"c":94.09,"h":94.095,"l":94.065,"n":136,"o":94.085,"t":"2026-10-20T19:10:00Z","v":25843,"vw":94.083128},{"c":94.1,"h":94.1099,"l":94.0815,"n":86,"o":94.095,"t":"2026-10-20T19:15:00Z","v":41387,"vw":94.095135},{"c":94.125,"h":94.14,"l":94.1032,"n":138,"o":94.1032,"t":"2026-10-20T19:20:00Z","v":46284,"vw":94.126189},{"c":94.11,"h":94.14,"l":94.11,"n":133,"o":94.125,"t":"2026-10-20T19:25:00Z","v":24246,"vw":94.131922},{"c":94.095,"h":94.11,"l":94.08,"n":120,"o":94.105,"t":"2026-10-20T19:30:00Z","v":25559,"vw":94.094329},{"c":94.12,"h":94.125,"l":94.0912,"n":112,"o":94.095,"t":"2026-10-20T19:35:00Z","v":31212,"vw":94.114233},{"c":94.115,"h":94.13,"l":94.115,"n":151,"o":94.115,"t":"2026-10-20T19:40:00Z","v":21001,"vw":94.119509},{"c":94.135,"h":94.14,"l":94.11,"n":116,"o":94.11,"t":"2026-10-20T19:45:00Z","v":22203,"vw":94.12943},{"c":94.125,"h":94.14,"l":94.11,"n":172,"o":94.14,"t":"2026-10-20T19:50:00Z","v":27568,"vw":94.122681},{"c":94.115,"h":94.13,"l":94.11,"n":205,"o":94.125,"t":"2026-10-20T19:55:00Z","v":26488,"vw":94.120698},{"c":94.13,"h":94.13,"l":94.11,"n":8,"o":94.11,"t":"2026-10-20T20:00:00Z","v":1356,"vw":94.117407},{"c":94.14,"h":94.14,"l":94.14,"n":1,"o":94.14,"t":"2026-10-20T20:15:00Z","v":120,"vw":94.14},{"c":94.14,"h":94.14,"l":94.14,"n":3,"o":94.14,"t":"2026-10-20T20:20:00Z","v":360,"vw":94.14},{"c":94.15,"h":94.18,"l":94.1,"n":794,"o":94.13,"t":"2026-10-20T20:25:00Z","v":140174,"vw":94.135419},{"c":94.12,"h":94.16,"l":94.09,"n":428,"o":94.12,"t":"2026-10-20T20:30:00Z","v":83899,"vw":94.122956},{"c":94.09,"h":94.16,"l":94.09,"n":358,"o":94.14,"t":"2026-10-20T20:35:00Z","v":64393,"vw":94.119327},{"c":94.15,"h":94.16,"l":94.09,"n":527,"o":94.125,"t":"2026-10-20T20:40:00Z","v":95111,"vw":94.124289},{"c":94.12,"h":94.18,"l":94.12,"n":527,"o":94.12,"t":"2026-10-20T20:45:00Z","v":85257,"vw":94.14236},{"c":94.12,"h":94.15,"l":94.09,"n":591,"o":94.11,"t":"2026-10-20T20:50:00Z","v":122260,"vw":94.112805},{"c":94.15,"h":94.15,"l":94.08,"n":14,"o":94.11,"t":"2026-10-20T20:55:00Z","v":2920,"vw":94.115532},{"c":94.36,"h":94.37,"l":94.29,"n":102,"o":94.32,"t":"2026-10-21T13:30:00Z","v":13777,"vw":94.316617},{"c":94.4,"h":94.42,"l":94.33,"n":195,"o":94.355,"t":"2026-10-21T13:35:00Z","v":43636,"vw":94.400691},{"c":94.46,"h":94.47,"l":94.39,"n":268,"o":94.4,"t":"2026-10-21T13:40:00Z","v":54742,"vw":94.441297},{"c":94.44,"h":94.465,"l":94.395,"n":208,"o":94.46,"t":"2026-10-21T13:45:00Z","v":31068,"vw":94.427039},{"c":94.43,"h":94.45,"l":94.42,"n":138,"o":94.435,"t":"2026-10-21T13:50:00Z","v":30093,"vw":94.432455},{"c":94.405,"h":94.44,"l":94.39,"n":116,"o":94.425,"t":"2026-10-21T13:55:00Z","v":16672,"vw":94.412775},{"c":94.3498,"h":94.375,"l":94.33,"n":160,"o":94.3601,"t":"2026-10-21T14:00:00Z","v":30682,"vw":94.35773},{"c":94.2,"h":94.32,"l":94.195,"n":154,"o":94.32,"t":"2026-10-21T14:05:00Z","v":18771,"vw":94.246445},{"c":94.315,"h":94.32,"l":94.22,"n":232,"o":94.22,"t":"2026-10-21T14:10:00Z","v":65521,"vw":94.256293},{"c":94.235,"h":94.33,"l":94.23,"n":148,"o":94.315,"t":"2026-10-21T14:15:00Z","v":23509,"vw":94.289752},{"c":94.2051,"h":94.23,"l":94.195,"n":197,"o":94.225,"t":"2026-10-21T14:20:00Z","v":30232,"vw":94.210543},{"c":94.255,"h":94.27,"l":94.19,"n":164,"o":94.205,"t":"2026-10-21T14:25:00Z","v":27685,"vw":94.233015},{"c":94.235,"h":94.275,"l":94.2312,"n":281,"o":94.26,"t":"2026-10-21T14:30:00Z","v":25667,"vw":94.249821},{"c":94.26,"h":94.28,"l":94.205,"n":106,"o":94.23,"t":"2026-10-21T14:35:00Z","v":10964,"vw":94.234854},{"c":94.27,"h":94.285,"l":94.26,"n":96,"o":94.27,"t":"2026-10-21T14:40:00Z","v":6965,"vw":94.267674},{"c":94.23,"h":94.26,"l":94.21,"n":77,"o":94.24,"t":"2026-10-21T14:45:00Z","v":5632,"vw":94.232805},{"c":94.185,"h":94.23,"l":94.175,"n":146,"o":94.23,"t":"2026-10-21T14:50:00Z","v":14387,"vw":94.195164},{"c":94.13,"h":94.215,"l":94.13,"n":112,"o":94.195,"t":"2026-10-21T14:55:00Z","v":11586,"vw":94.179155},{"c":94.13,"h":94.135,"l":94.07,"n":166,"o":94.13,"t":"2026-10-21T15:00:00Z","v":19603,"vw":94.108291},{"c":94.095,"h":94.13,"l":94.095,"n":71,"o":94.13,"t":"2026-10-21T15:05:00Z","v":8729,"vw":94.11772},{"c":94.115,"h":94.135,"l":94.09,"n":98,"o":94.095,"t":"2026-10-21T15:10:00Z","v":15457,"vw":94.11671},{"c":94.1,"h":94.125,"l":94.095,"n":150,"o":94.105,"t":"2026-10-21T15:15:00Z","v":13498,"vw":94.108603},{"c":94.145,"h":94.155,"l":94.08,"n":113,"o":94.095,"t":"2026-10-21T15:20:00Z","v":19766,"vw":94.136182},{"c":94.25,"h":94.25,"l":94.121,"n":182,"o":94.13,"t":"2026-10-21T15:25:00Z","v":100981,"vw":94.2156},{"c":94.19,"h":94.26,"l":94.19,"n":137,"o":94.25,"t":"2026-10-21T15:30:00Z","v":24410,"vw":94.242107},{"c":94.22,"h":94.225,"l":94.16,"n":88,"o":94.18,"t":"2026-10-21T15:35:00Z","v":15392,"vw":94.185154},{"c":94.15,"h":94.22,"l":94.135,"n":135,"o":94.22,"t":"2026-10-21T15:40:00Z","v":14899,"vw":94.170291},{"c":94.207,"h":94.207,"l":94.17,"n":79,"o":94.175,"t":"2026-10-21T15:45:00Z","v":11229,"vw":94.181622},{"c":94.22,"h":94.23,"l":94.19,"n":53,"o":94.19,"t":"2026-10-21T15:50:00Z","v":6604,"vw":94.218261},{"c":94.2,"h":94.2254,"l":94.1959,"n":66,"o":94.205,"t":"2026-10-21T15:55:00Z","v":5228,"vw":94.20473},{"c":94.19,"h":94.22,"l":94.19,"n":79,"o":94.205,"t":"2026-10-21T16:00:00Z","v":5989,"vw":94.205035},{"c":94.1699,"h":94.195,"l":94.16,"n":178,"o":94.19,"t":"2026-10-21T16:05:00Z","v":15844,"vw":94.178071},{"c":94.2,"h":94.215,"l":94.17,"n":76,"o":94.17,"t":"2026-10-21T16:10:00Z","v":10037,"vw":94.189327},{"c":94.23,"h":94.255,"l":94.2,"n":110,"o":94.2,"t":"2026-10-21T16:15:00Z","v":20803,"vw":94.243255},{"c":94.26,"h":94.2661,"l":94.19,"n":120,"o":94.23,"t":"2026-10-21T16:20:00Z","v":25125,"vw":94.214213},{"c":94.25,"h":94.27,"l":94.23,"n":88,"o":94.26,"t":"2026-10-21T16:25:00Z","v":11608,"vw":94.250901},{"c":94.235,"h":94.2546,"l":94.225,"n":80,"o":94.2546,"t":"2026-10-21T16:30:00Z","v":13710,"vw":94.241168},{"c":94.315,"h":94.335,"l":94.205,"n":204,"o":94.23,"t":"2026-10-21T16:35:00Z","v":40596,"vw":94.238638},{"c":94.2892,"h":94.31,"l":94.22,"n":211,"o":94.31,"t":"2026-10-21T16:40:00Z","v":41331,"vw":94.249155},{"c":94.2469,"h":94.301,"l":94.24,"n":67,"o":94.3,"t":"2026-10-21T16:45:00Z","v":15298,"vw":94.262027},{"c":94.23,"h":94.26,"l":94.23,"n":52,"o":94.26,"t":"2026-10-21T16:50:00Z","v":6402,"vw":94.240899},{"c":94.29,"h":94.29,"l":94.24,"n":46,"o":94.24,"t":"2026-10-21T16:55:00Z","v":11264,"vw":94.26079},{"c":94.2,"h":94.29,"l":94.19,"n":239,"o":94.285,"t":"2026-10-21T17:00:00Z","v":23866,"vw":94.221037},{"c":94.31,"h":94.31,"l":94.2,"n":81,"o":94.2,"t":"2026-10-21T17:05:00Z","v":15300,"vw":94.267089},{"c":94.28,"h":94.305,"l":94.27,"n":85,"o":94.305,"t":"2026-10-21T17:10:00Z","v":20378,"vw":94.283272},{"c":94.2699,"h":94.3,"l":94.265,"n":69,"o":94.28,"t":"2026-10-21T17:15:00Z","v":10105,"vw":94.283902},{"c":94.275,"h":94.29,"l":94.26,"n":86,"o":94.27,"t":"2026-10-21T17:20:00Z","v":9581,"vw":94.275187},{"c":94.26,"h":94.28,"l":94.25,"n":53,"o":94.2701,"t":"2026-10-21T17:25:00Z","v":5496,"vw":94.260833},{"c":94.2899,"h":94.3,"l":94.265,"n":56,"o":94.265,"t":"2026-10-21T17:30:00Z","v":4940,"vw":94.274963},{"c":94.29,"h":94.3,"l":94.2831,"n":52,"o":94.29,"t":"2026-10-21T17:35:00Z","v":5625,"vw":94.291956},{"c":94.26,"h":94.29,"l":94.255,"n":76,"o":94.29,"t":"2026-10-21T17:40:00Z","v":6251,"vw":94.271075},{"c":94.265,"h":94.27,"l":94.24,"n":62,"o":94.25,"t":"2026-10-21T17:45:00Z","v":6869,"vw":94.258917},{"c":94.2594,"h":94.265,"l":94.245,"n":59,"o":94.265,"t":"2026-10-21T17:50:00Z","v":6168,"vw":94.254088},{"c":94.271,"h":94.271,"l":94.235,"n":44,"o":94.245,"t":"2026-10-21T17:55:00Z","v":6185,"vw":94.242838},{"c":94.265,"h":94.28,"l":94.26,"n":80,"o":94.27,"t":"2026-10-21T18:00:00Z","v":20171,"vw":94.271551},{"c":94.255,"h":94.26,"l":94.235,"n":68,"o":94.26,"t":"2026-10-21T18:05:00Z","v":5893,"vw":94.249527},{"c":94.25,"h":94.27,"l":94.235,"n":76,"o":94.26,"t":"2026-10-21T18:10:00Z","v":45284,"vw":94.251243},{"c":94.265,"h":94.2799,"l":94.245,"n":97,"o":94.26,"t":"2026-10-21T18:15:00Z","v":12402,"vw":94.265134},{"c":94.27,"h":94.27,"l":94.26,"n":24,"o":94.26,"t":"2026-10-21T18:20:00Z","v":805,"vw":94.266667},{"c":94.2544,"h":94.27,"l":94.2544,"n":71,"o":94.265,"t":"2026-10-21T18:25:00Z","v":6703,"vw":94.262022},{"c":94.2457,"h":94.2599,"l":94.24,"n":54,"o":94.255,"t":"2026-10-21T18:30:00Z","v":9042,"vw":94.251618},{"c":94.235,"h":94.245,"l":94.225,"n":86,"o":94.24,"t":"2026-10-21T18:35:00Z","v":8867,"vw":94.237464},{"c":94.22,"h":94.235,"l":94.21,"n":77,"o":94.235,"t":"2026-10-21T18:40:00Z","v":8586,"vw":94.220839},{"c":94.08,"h":94.205,"l":94.08,"n":223,"o":94.205,"t":"2026-10-21T18:45:00Z","v":43857,"vw":94.158634},{"c":94.07,"h":94.135,"l":94.065,"n":264,"o":94.08,"t":"2026-10-21T18:50:00Z","v":49130,"vw":94.093033},{"c":93.925,"h":94.065,"l":93.89,"n":272,"o":94.06,"t":"2026-10-21T18:55:00Z","v":34065,"vw":93.957609},{"c":93.895,"h":93.935,"l":93.82,"n":499,"o":93.925,"t":"2026-10-21T19:00:00Z","v":102769,"vw":93.893933},{"c":93.91,"h":93.95,"l":93.88,"n":233,"o":93.885,"t":"2026-10-21T19:05:00Z","v":17046,"vw":93.918861},{"c":93.909,"h":93.92,"l":93.85,"n":148,"o":93.9041,"t":"2026-10-21T19:10:00Z","v":50270,"vw":93.854519},{"c":94.05,"h":94.05,"l":93.92,"n":298,"o":93.92,"t":"2026-10-21T19:15:00Z","v":50317,"vw":93.964612},{"c":94.035,"h":94.065,"l":93.9501,"n":284,"o":94.045,"t":"2026-10-21T19:20:00Z","v":49901,"vw":94.024431},{"c":94.12,"h":94.125,"l":94.039,"n":274,"o":94.039,"t":"2026-10-21T19:25:00Z","v":49907,"vw":94.098283},{"c":94.165,"h":94.185,"l":94.125,"n":208,"o":94.135,"t":"2026-10-21T19:30:00Z","v":33055,"vw":94.154936},{"c":94.115,"h":94.175,"l":94.074,"n":146,"o":94.1697,"t":"2026-10-21T19:35:00Z","v":14366,"vw":94.10645},{"c":94.115,"h":94.125,"l":94.09,"n":241,"o":94.115,"t":"2026-10-21T19:40:00Z","v":41603,"vw":94.110046},{"c":94.115,"h":94.13,"l":94.1,"n":202,"o":94.125,"t":"2026-10-21T19:45:00Z","v":21196,"vw":94.116591},{"c":94.155,"h":94.175,"l":94.095,"n":503,"o":94.11,"t":"2026-10-21T19:50:00Z","v":120445,"vw":94.130208},{"c":94.19,"h":94.205,"l":94.15,"n":324,"o":94.16,"t":"2026-10-21T19:55:00Z","v":47352,"vw":94.164881},{"c":94.19,"h":94.19,"l":94.19,"n":7,"o":94.19,"t":"2026-10-21T20:00:00Z","v":1132,"vw":94.19},{"c":94.145,"h":94.175,"l":94.145,"n":7,"o":94.175,"t":"2026-10-21T20:10:00Z","v":304,"vw":94.156667},{"c":94.13,"h":94.18,"l":94.09,"n":882,"o":94.09,"t":"2026-10-21T20:25:00Z","v":163839,"vw":94.141799},{"c":94.17,"h":94.18,"l":94.12,"n":683,"o":94.17,"t":"2026-10-21T20:30:00Z","v":131838,"vw":94.152306},{"c":94.14,"h":94.17,"l":94.14,"n":15,"o":94.16,"t":"2026-10-21T20:35:00Z","v":3339,"vw":94.148534},{"c":94.19,"h":94.22,"l":94.12,"n":320,"o":94.15,"t":"2026-10-21T20:40:00Z","v":63845,"vw":94.166998},{"c":94.2,"h":94.24,"l":94.17,"n":399,"o":94.22,"t":"2026-10-21T20:45:00Z","v":68546,"vw":94.20245},{"c":94.21,"h":94.23,"l":94.13,"n":379,"o":94.19,"t":"2026-10-21T20:50:00Z","v":64097,"vw":94.207649},{"c":94.15,"h":94.15,"l":94.15,"n":1,"o":94.15,"t":"2026-10-21T20:55:00Z","v":100,"vw":94.15},{"c":94.1025,"h":94.1025,"l":94.1025,"n":5,"o":94.1025,"t":"2026-10-21T22:15:00Z","v":740,"vw":94.1025},{"c":94.7,"h":94.7,"l":94.7,"n":1,"o":94.7,"t":"2026-10-22T10:10:00Z","v":100,"vw":94.7},{"c":94.96,"h":94.96,"l":94.96,"n":1,"o":94.96,"t":"2026-10-22T11:20:00Z","v":150,"vw":94.96},{"c":94.88,"h":94.88,"l":94.88,"n":2,"o":94.88,"t":"2026-10-22T11:55:00Z","v":200,"vw":94.88},{"c":94.94,"h":94.94,"l":94.9,"n":4,"o":94.9,"t":"2026-10-22T12:05:00Z","v":575,"vw":94.92},{"c":94.9,"h":94.9,"l":94.9,"n":1,"o":94.9,"t":"2026-10-22T12:10:00Z","v":250,"vw":94.9},{"c":94.94,"h":95,"l":94.94,"n":2,"o":95,"t":"2026-10-22T12:35:00Z","v":500,"vw":94.952},{"c":95.01,"h":95.01,"l":95,"n":9,"o":95,"t":"2026-10-22T13:10:00Z","v":3481,"vw":95.007325},{"c":95,"h":95,"l":95,"n":1,"o":95,"t":"2026-10-22T13:15:00Z","v":200,"vw":95},{"c":94.92,"h":94.92,"l":94.9,"n":3,"o":94.9,"t":"2026-10-22T13:20:00Z","v":400,"vw":94.908571},{"c":94.9,"h":94.97,"l":94.9,"n":270,"o":94.94,"t":"2026-10-22T13:30:00Z","v":34516,"vw":94.938353},{"c":94.935,"h":94.945,"l":94.82,"n":287,"o":94.89,"t":"2026-10-22T13:35:00Z","v":51759,"vw":94.854602},{"c":94.965,"h":95,"l":94.93,"n":180,"o":94.93,"t":"2026-10-22T13:40:00Z","v":25497,"vw":94.959211},{"c":95.07,"h":95.175,"l":94.96,"n":291,"o":94.96,"t":"2026-10-22T13:45:00Z","v":76081,"vw":95.110181},{"c":95.18,"h":95.18,"l":95.06,"n":161,"o":95.065,"t":"2026-10-22T13:50:00Z","v":20809,"vw":95.129348},{"c":95.05,"h":95.185,"l":95.045,"n":164,"o":95.185,"t":"2026-10-22T13:55:00Z","v":20276,"vw":95.114712},{"c":95.07,"h":95.07,"l":95.03,"n":181,"o":95.06,"t":"2026-10-22T14:00:00Z","v":17756,"vw":95.047373},{"c":95.08,"h":95.1,"l":95.06,"n":167,"o":95.075,"t":"2026-10-22T14:05:00Z","v":23026,"vw":95.075607},{"c":95.08,"h":95.0899,"l":95.05,"n":261,"o":95.085,"t":"2026-10-22T14:10:00Z","v":53976,"vw":95.074867},{"c":95.08,"h":95.105,"l":95.06,"n":231,"o":95.085,"t":"2026-10-22T14:15:00Z","v":53175,"vw":95.072305},{"c":95.13,"h":95.13,"l":95.05,"n":163,"o":95.085,"t":"2026-10-22T14:20:00Z","v":35922,"vw":95.08472},{"c":95.16,"h":95.16,"l":95.11,"n":779,"o":95.13,"t":"2026-10-22T14:25:00Z","v":16803,"vw":95.136454},{"c":95.19,"h":95.195,"l":95.14,"n":1143,"o":95.16,"t":"2026-10-22T14:30:00Z","v":61412,"vw":95.180806},{"c":95.245,"h":95.245,"l":95.17,"n":342,"o":95.19,"t":"2026-10-22T14:35:00Z","v":74164,"vw":95.209636},{"c":95.2,"h":95.26,"l":95.19,"n":206,"o":95.2401,"t":"2026-10-22T14:40:00Z","v":26959,"vw":95.212939},{"c":95.215,"h":95.24,"l":95.18,"n":162,"o":95.18,"t":"2026-10-22T14:45:00Z","v":39903,"vw":95.223345},{"c":95.24,"h":95.255,"l":95.18,"n":235,"o":95.19,"t":"2026-10-22T14:50:00Z","v":36231,"vw":95.225109},{"c":95.2,"h":95.28,"l":95.18,"n":214,"o":95.22,"t":"2026-10-22T14:55:00Z","v":32537,"vw":95.240247},{"c":95.2741,"h":95.275,"l":95.195,"n":331,"o":95.195,"t":"2026-10-22T15:00:00Z","v":70004,"vw":95.238242},{"c":95.26,"h":95.28,"l":95.205,"n":304,"o":95.28,"t":"2026-10-22T15:05:00Z","v":47973,"vw":95.243817},{"c":95.27,"h":95.285,"l":95.245,"n":271,"o":95.255,"t":"2026-10-22T15:10:00Z","v":31320,"vw":95.264045},{"c":95.225,"h":95.29,"l":95.225,"n":158,"o":95.27,"t":"2026-10-22T15:15:00Z","v":19454,"vw":95.258374},{"c":95.205,"h":95.225,"l":95.18,"n":188,"o":95.225,"t":"2026-10-22T15:20:00Z","v":37163,"vw":95.206496},{"c":95.23,"h":95.24,"l":95.2,"n":136,"o":95.21,"t":"2026-10-22T15:25:00Z","v":24283,"vw":95.217059},{"c":95.275,"h":95.285,"l":95.23,"n":101,"o":95.23,"t":"2026-10-22T15:30:00Z","v":17246,"vw":95.245708},{"c":95.355,"h":95.36,"l":95.255,"n":215,"o":95.27,"t":"2026-10-22T15:35:00Z","v":78629,"vw":95.326533},{"c":95.38,"h":95.41,"l":95.3,"n":579,"o":95.365,"t":"2026-10-22T15:40:00Z","v":87762,"vw":95.349812},{"c":95.385,"h":95.39,"l":95.33,"n":293,"o":95.37,"t":"2026-10-22T15:45:00Z","v":48852,"vw":95.356025},{"c":95.425,"h":95.425,"l":95.38,"n":156,"o":95.3801,"t":"2026-10-22T15:50:00Z","v":16173,"vw":95.39843},{"c":95.39,"h":95.43,"l":95.38,"n":260,"o":95.425,"t":"2026-10-22T15:55:00Z","v":272422,"vw":95.401103},{"c":95.33,"h":95.39,"l":95.31,"n":118,"o":95.39,"t":"2026-10-22T16:00:00Z","v":14981,"vw":95.337364},{"c":95.355,"h":95.355,"l":95.33,"n":87,"o":95.34,"t":"2026-10-22T16:05:00Z","v":5243,"vw":95.345267},{"c":95.41,"h":95.41,"l":95.34,"n":132,"o":95.355,"t":"2026-10-22T16:10:00Z","v":29102,"vw":95.359402},{"c":95.41,"h":95.44,"l":95.41,"n":162,"o":95.41,"t":"2026-10-22T16:15:00Z","v":18750,"vw":95.426941},{"c":95.42,"h":95.42,"l":95.39,"n":244,"o":95.415,"t":"2026-10-22T16:20:00Z","v":30069,"vw":95.408051},{"c":95.4,"h":95.445,"l":95.4,"n":89,"o":95.41,"t":"2026-10-22T16:25:00Z","v":7775,"vw":95.422817},{"c":95.455,"h":95.455,"l":95.385,"n":84,"o":95.385,"t":"2026-10-22T16:30:00Z","v":10804,"vw":95.427787},{"c":95.475,"h":95.475,"l":95.45,"n":77,"o":95.45,"t":"2026-10-22T16:35:00Z","v":5920,"vw":95.462677},{"c":95.585,"h":95.585,"l":95.48,"n":165,"o":95.48,"t":"2026-10-22T16:40:00Z","v":29681,"vw":95.509763},{"c":95.61,"h":95.63,"l":95.6,"n":142,"o":95.6,"t":"2026-10-22T16:45:00Z","v":14657,"vw":95.612478},{"c":95.62,"h":95.65,"l":95.61,"n":123,"o":95.615,"t":"2026-10-22T16:50:00Z","v":15871,"vw":95.624912},{"c":95.56,"h":95.63,"l":95.535,"n":252,"o":95.63,"t":"2026-10-22T16:55:00Z","v":43414,"vw":95.574705},{"c":95.645,"h":95.645,"l":95.53,"n":187,"o":95.55,"t":"2026-10-22T17:00:00Z","v":16900,"vw":95.569905},{"c":95.62,"h":95.62,"l":95.595,"n":78,"o":95.615,"t":"2026-10-22T17:05:00Z","v":4912,"vw":95.607246},{"c":95.66,"h":95.665,"l":95.62,"n":41,"o":95.62,"t":"2026-10-22T17:10:00Z","v":3660,"vw":95.645682},{"c":95.665,"h":95.685,"l":95.65,"n":124,"o":95.665,"t":"2026-10-22T17:15:00Z","v":19635,"vw":95.675999},{"c":95.665,"h":95.685,"l":95.635,"n":140,"o":95.665,"t":"2026-10-22T17:20:00Z","v":79014,"vw":95.654046},{"c":95.6625,"h":95.68,"l":95.65,"n":135,"o":95.65,"t":"2026-10-22T17:25:00Z","v":12805,"vw":95.664993},{"c":95.675,"h":95.69,"l":95.66,"n":138,"o":95.67,"t":"2026-10-22T17:30:00Z","v":15251,"vw":95.674231},{"c":95.655,"h":95.675,"l":95.625,"n":139,"o":95.675,"t":"2026-10-22T17:35:00Z","v":21343,"vw":95.643036},{"c":95.67,"h":95.685,"l":95.65,"n":161,"o":95.6501,"t":"2026-10-22T17:40:00Z","v":13601,"vw":95.657787},{"c":95.73,"h":95.74,"l":95.675,"n":353,"o":95.68,"t":"2026-10-22T17:45:00Z","v":172422,"vw":95.736979},{"c":95.7301,"h":95.745,"l":95.725,"n":248,"o":95.73,"t":"2026-10-22T17:50:00Z","v":47380,"vw":95.7321},{"c":95.825,"h":95.855,"l":95.735,"n":473,"o":95.735,"t":"2026-10-22T17:55:00Z","v":112014,"vw":95.771468},{"c":95.89,"h":95.9,"l":95.83,"n":320,"o":95.83,"t":"2026-10-22T18:00:00Z","v":70444,"vw":95.859933},{"c":95.79,"h":95.89,"l":95.765,"n":248,"o":95.89,"t":"2026-10-22T18:05:00Z","v":32156,"vw":95.80284},{"c":95.76,"h":95.7899,"l":95.755,"n":165,"o":95.775,"t":"2026-10-22T18:10:00Z","v":17546,"vw":95.774374},{"c":95.8098,"h":95.81,"l":95.76,"n":138,"o":95.76,"t":"2026-10-22T18:15:00Z","v":16048,"vw":95.785454},{"c":95.83,"h":95.83,"l":95.8,"n":153,"o":95.815,"t":"2026-10-22T18:20:00Z","v":10169,"vw":95.819739},{"c":95.875,"h":95.89,"l":95.82,"n":177,"o":95.825,"t":"2026-10-22T18:25:00Z","v":13427,"vw":95.86124},{"c":95.88,"h":95.94,"l":95.875,"n":205,"o":95.88,"t":"2026-10-22T18:30:00Z","v":20267,"vw":95.901951},{"c":95.865,"h":95.885,"l":95.855,"n":191,"o":95.86,"t":"2026-10-22T18:35:00Z","v":21230,"vw":95.869128},{"c":95.84,"h":95.87,"l":95.84,"n":111,"o":95.865,"t":"2026-10-22T18:40:00Z","v":14247,"vw":95.852717},{"c":95.835,"h":95.86,"l":95.835,"n":121,"o":95.8399,"t":"2026-10-22T18:45:00Z","v":17640,"vw":95.845753},{"c":95.865,"h":95.865,"l":95.815,"n":163,"o":95.835,"t":"2026-10-22T18:50:00Z","v":21221,"vw":95.823657},{"c":95.84,"h":95.8899,"l":95.835,"n":84,"o":95.88,"t":"2026-10-22T18:55:00Z","v":6557,"vw":95.86211},{"c":95.855,"h":95.875,"l":95.845,"n":72,"o":95.845,"t":"2026-10-22T19:00:00Z","v":4712,"vw":95.862238},{"c":95.85,"h":95.87,"l":95.84,"n":134,"o":95.85,"t":"2026-10-22T19:05:00Z","v":9274,"vw":95.85718},{"c":95.885,"h":95.885,"l":95.85,"n":88,"o":95.85,"t":"2026-10-22T19:10:00Z","v":14167,"vw":95.869573},{"c":95.87,"h":95.88,"l":95.859,"n":109,"o":95.88,"t":"2026-10-22T19:15:00Z","v":15193,"vw":95.871133},{"c":95.88,"h":95.905,"l":95.87,"n":138,"o":95.87,"t":"2026-10-22T19:20:00Z","v":11640,"vw":95.880096},{"c":95.83,"h":95.89,"l":95.83,"n":166,"o":95.89,"t":"2026-10-22T19:25:00Z","v":20905,"vw":95.863964},{"c":95.845,"h":95.845,"l":95.82,"n":154,"o":95.83,"t":"2026-10-22T19:30:00Z","v":18650,"vw":95.836629},{"c":95.79,"h":95.845,"l":95.765,"n":259,"o":95.845,"t":"2026-10-22T19:35:00Z","v":29791,"vw":95.806918},{"c":95.7799,"h":95.805,"l":95.755,"n":204,"o":95.795,"t":"2026-10-22T19:40:00Z","v":15615,"vw":95.78598},{"c":95.76,"h":95.805,"l":95.754,"n":220,"o":95.775,"t":"2026-10-22T19:45:00Z","v":19950,"vw":95.774502},{"c":95.74,"h":95.76,"l":95.725,"n":579,"o":95.755,"t":"2026-10-22T19:50:00Z","v":143458,"vw":95.733435},{"c":95.76,"h":95.77,"l":95.695,"n":994,"o":95.735,"t":"2026-10-22T19:55:00Z","v":223016,"vw":95.726293},{"c":95.73,"h":95.76,"l":95.73,"n":27,"o":95.76,"t":"2026-10-22T20:00:00Z","v":86790,"vw":95.759805},{"c":95.71,"h":95.74,"l":95.71,"n":8,"o":95.74,"t":"2026-10-22T20:05:00Z","v":860,"vw":95.722558},{"c":95.71,"h":95.71,"l":95.68,"n":13,"o":95.68,"t":"2026-10-22T20:15:00Z","v":1620,"vw":95.707722},{"c":95.7,"h":95.7,"l":95.7,"n":1,"o":95.7,"t":"2026-10-22T20:20:00Z","v":700,"vw":95.7},{"c":95.81,"h":95.81,"l":95.73,"n":72,"o":95.78,"t":"2026-10-22T20:25:00Z","v":12861,"vw":95.772396},{"c":95.83,"h":95.87,"l":95.78,"n":1064,"o":95.8,"t":"2026-10-22T20:30:00Z","v":189704,"vw":95.834406},{"c":95.82,"h":95.86,"l":95.82,"n":139,"o":95.83,"t":"2026-10-22T20:35:00Z","v":25894,"vw":95.841748},{"c":95.87,"h":95.87,"l":95.82,"n":133,"o":95.82,"t":"2026-10-22T20:40:00Z","v":21186,"vw":95.840412},{"c":95.83,"h":95.9,"l":95.82,"n":462,"o":95.84,"t":"2026-10-22T20:45:00Z","v":78071,"vw":95.860827},{"c":95.87,"h":95.88,"l":95.8,"n":1264,"o":95.85,"t":"2026-10-22T20:50:00Z","v":213580,"vw":95.836913},{"c":95.9,"h":95.91,"l":95.865,"n":74,"o":95.88,"t":"2026-10-22T20:55:00Z","v":16140,"vw":95.902055},{"c":96,"h":96,"l":96,"n":2,"o":96,"t":"2026-10-22T21:00:00Z","v":1900,"vw":96}],"history":[{"c":103.94,"h":104.69,"l":103.915,"n":5132,"o":104.61,"t":"2024-10-21T04:00:00Z","v":466885,"vw":104.22597},{"c":103.9,"h":104.32,"l":103.71,"n":5209,"o":104.25,"t":"2024-10-22T04:00:00Z","v":2196501,"vw":103.935047},{"c":103.57,"h":103.84,"l":103.26,"n":8253,"o":103.41,"t":"2024-10-23T04:00:00Z","v":2350606,"vw":103.53753},{"c":104.08,"h":104.38,"l":103.45,"n":4047,"o":103.7,"t":"2024-10-24T04:00:00Z","v":528819,"vw":104.064499},{"c":103.61,"h":104.4575,"l":103.5099,"n":4289,"o":104.41,"t":"2024-10-25T04:00:00Z","v":973287,"vw":103.963336},{"c":103.25,"h":103.7,"l":102.9032,"n":5077,"o":103.7,"t":"2024-10-28T04:00:00Z","v":622578,"vw":103.297649},{"c":103.3,"h":103.33,"l":102.38,"n":7084,"o":102.56,"t":"2024-10-29T04:00:00Z","v":763096,"vw":102.957632},{"c":103.42,"h":104.42,"l":103.35,"n":5204,"o":104.01,"t":"2024-10-30T04:00:00Z","v":543882,"vw":103.779107},{"c":103.6,"h":103.89,"l":102.9,"n":6608,"o":103.22,"t":"2024-10-31T04:00:00Z","v":740533,"vw":103.394519},{"c":101.86,"h":103.58,"l":101.86,"n":6899,"o":103.33,"t":"2024-11-01T04:00:00Z","v":1121394,"vw":102.434264},{"c":103.22,"h":103.61,"l":102.77,"n":7217,"o":103.36,"t":"2024-11-04T05:00:00Z","v":1103257,"vw":103.203684},{"c":103.57,"h":103.76,"l":102.595,"n":5613,"o":103.04,"t":"2024-11-05T05:00:00Z","v":589761,"vw":103.089465},{"c":101.59,"h":102,"l":100.94,"n":8565,"o":101.02,"t":"2024-11-06T05:00:00Z","v":999577,"vw":101.466121},{"c":102.65,"h":102.945,"l":101.94,"n":6398,"o":102.03,"t":"2024-11-07T05:00:00Z","v":1483515,"vw":102.395949},{"c":103.57,"h":103.7949,"l":103.145,"n":6105,"o":103.21,"t":"2024-11-08T05:00:00Z","v":752158,"vw":103.424112},{"c":103.25,"h":103.4,"l":102.88,"n":3900,"o":103.33,"t":"2024-11-11T05:00:00Z","v":382921,"vw":103.154673},{"c":101.92,"h":103,"l":101.75,"n":8507,"o":102.59,"t":"2024-11-12T05:00:00Z","v":988079,"vw":102.163931},{"c":101.53,"h":102.75,"l":101.3,"n":6360,"o":102.74,"t":"2024-11-13T05:00:00Z","v":729459,"vw":101.767485},{"c":101.86,"h":102.48,"l":101.76,"n":5620,"o":102.07,"t":"2024-11-14T05:00:00Z","v":651208,"vw":102.125324},{"c":101.7,"h":102.2,"l":101.0416,"n":7523,"o":101.41,"t":"2024-11-15T05:00:00Z","v":838519,"vw":101.693433},{"c":101.92,"h":102.1599,"l":101.175,"n":6985,"o":101.38,"t":"2024-11-18T05:00:00Z","v":651525,"vw":101.718617},{"c":102.33,"h":102.64,"l":102.24,"n":4669,"o":102.46,"t":"2024-11-19T05:00:00Z","v":450852,"vw":102.439068},{"c":102.07,"h":102.44,"l":101.82,"n":5820,"o":101.87,"t":"2024-11-20T05:00:00Z","v":1055360,"vw":102.157029},{"c":101.94,"h":102.48,"l":101.72,"n":5316,"o":102.13,"t":"2024-11-21T05:00:00Z","v":648851,"vw":102.073114},{"c":101.99,"h":102.28,"l":101.84,"n":4720,"o":102.18,"t":"2024-11-22T05:00:00Z","v":516204,"vw":102.093267},{"c":103.99,"h":104.062,"l":103.41,"n":6028,"o":103.55,"t":"2024-11-25T05:00:00Z","v":704568,"vw":103.770572},{"c":103.68,"h":103.735,"l":103.2181,"n":6897,"o":103.57,"t":"2024-11-26T05:00:00Z","v":723517,"vw":103.510919},{"c":104.33,"h":104.6399,"l":104.02,"n":6152,"o":104.37,"t":"2024-11-27T05:00:00Z","v":904088,"vw":104.339034},{"c":105.04,"h":105.145,"l":104.76,"n":3579,"o":104.96,"t":"2024-11-29T05:00:00Z","v":464363,"vw":104.925455},{"c":104.91,"h":105.145,"l":104.17,"n":9383,"o":104.58,"t":"2024-12-02T05:00:00Z","v":1814751,"vw":104.689472},{"c":104.21,"h":105.068,"l":104.17,"n":5706,"o":104.99,"t":"2024-12-03T05:00:00Z","v":828705,"vw":104.597976},{"c":105.06,"h":105.16,"l":103.76,"n":6161,"o":103.8,"t":"2024-12-04T05:00:00Z","v":969353,"vw":104.635406},{"c":105.22,"h":105.31,"l":104.655,"n":5077,"o":104.68,"t":"2024-12-05T05:00:00Z","v":548570,"vw":105.012865},{"c":105.51,"h":105.86,"l":105.14,"n":6772,"o":105.75,"t":"2024-12-06T05:00:00Z","v":1210651,"vw":105.442418},{"c":104.82,"h":105.22,"l":104.72,"n":4798,"o":105.19,"t":"2024-12-09T05:00:00Z","v":546835,"vw":104.912645},{"c":104.39,"h":104.54,"l":104.21,"n":6432,"o":104.3,"t":"2024-12-10T05:00:00Z","v":793503,"vw":104.4052},{"c":103.64,"h":104.65,"l":103.5802,"n":8432,"o":104.45,"t":"2024-12-11T05:00:00Z","v":2175390,"vw":104.281368},{"c":102.74,"h":103.35,"l":102.67,"n":7031,"o":103.25,"t":"2024-12-12T05:00:00Z","v":1971528,"vw":103.022789},{"c":101.92,"h":102.51,"l":101.81,"n":6682,"o":102.47,"t":"2024-12-13T05:00:00Z","v":972804,"vw":102.145346},{"c":102.03,"h":102.21,"l":101.71,"n":6853,"o":102.18,"t":"2024-12-16T05:00:00Z","v":956501,"vw":101.939806},{"c":102.08,"h":102.47,"l":102,"n":7972,"o":102.09,"t":"2024-12-17T05:00:00Z","v":1046900,"vw":102.170457},{"c":100.57,"h":101.77,"l":100.51,"n":7660,"o":101.44,"t":"2024-12-18T05:00:00Z","v":1049036,"vw":101.274497},{"c":99.63,"h":99.97,"l":99.22,"n":12266,"o":99.69,"t":"2024-12-19T05:00:00Z","v":1487472,"vw":99.593382},{"c":100.04,"h":100.56,"l":100.0347,"n":8850,"o":100.27,"t":"2024-12-20T05:00:00Z","v":1139938,"vw":100.226884},{"c":99.41,"h":100.03,"l":99.29,"n":6755,"o":99.97,"t":"2024-12-23T05:00:00Z","v":1128858,"vw":99.514517},{"c":99.65,"h":99.68,"l":98.94,"n":5129,"o":98.99,"t":"2024-12-24T05:00:00Z","v":542574,"vw":99.264487},{"c":99.65,"h":99.775,"l":99.04,"n":7339,"o":99.08,"t":"2024-12-26T05:00:00Z","v":1054858,"vw":99.468153},{"c":99.04,"h":99.62,"l":99,"n":5615,"o":99.34,"t":"2024-12-27T05:00:00Z","v":1024185,"vw":99.234823},{"c":99.85,"h":99.93,"l":99.63,"n":10263,"o":99.75,"t":"2024-12-30T05:00:00Z","v":1689230,"vw":99.783882},{"c":99.54,"h":100.27,"l":99.44,"n":13561,"o":100.12,"t":"2024-12-31T05:00:00Z","v":1953597,"vw":99.685977},{"c":99.72,"h":100.25,"l":99.4,"n":10797,"o":99.98,"t":"2025-01-02T05:00:00Z","v":1138854,"vw":99.767847},{"c":99.47,"h":100.04,"l":99.415,"n":7990,"o":99.86,"t":"2025-01-03T05:00:00Z","v":581597,"vw":99.707096},{"c":99.12,"h":99.425,"l":98.9,"n":7044,"o":99.24,"t":"2025-01-06T05:00:00Z","v":1095804,"vw":99.203768},{"c":98.27,"h":99.03,"l":98.14,"n":7929,"o":98.89,"t":"2025-01-07T05:00:00Z","v":875632,"vw":98.363395},{"c":98.4,"h":98.5384,"l":97.78,"n":6079,"o":97.87,"t":"2025-01-08T05:00:00Z","v":676896,"vw":98.148997},{"c":97.66,"h":98.045,"l":97.47,"n":8559,"o":97.58,"t":"2025-01-10T05:00:00Z","v":1152929,"vw":97.688823},{"c":97.4,"h":97.64,"l":97.13,"n":6802,"o":97.56,"t":"2025-01-13T05:00:00Z","v":1631039,"vw":97.34656},{"c":97.25,"h":97.39,"l":96.95,"n":6145,"o":97.25,"t":"2025-01-14T05:00:00Z","v":849969,"vw":97.169224},{"c":98.74,"h":99.0383,"l":98.49,"n":8222,"o":98.78,"t":"2025-01-15T05:00:00Z","v":1455194,"vw":98.715259},{"c":99.11,"h":99.39,"l":98.345,"n":11195,"o":98.65,"t":"2025-01-16T05:00:00Z","v":3590836,"vw":99.086284},{"c":99.24,"h":99.46,"l":99.08,"n":5964,"o":99.38,"t":"2025-01-17T05:00:00Z","v":906339,"vw":99.290118},{"c":99.89,"h":100.1,"l":99.63,"n":6599,"o":99.77,"t":"2025-01-21T05:00:00Z","v":1363262,"vw":99.801547},{"c":99.57,"h":99.9264,"l":99.34,"n":6261,"o":99.84,"t":"2025-01-22T05:00:00Z","v":790456,"vw":99.570051},{"c":99.06,"h":99.14,"l":98.75,"n":7289,"o":98.81,"t":"2025-01-23T05:00:00Z","v":748673,"vw":98.969653},{"c":99.39,"h":99.47,"l":98.83,"n":7283,"o":98.96,"t":"2025-01-24T05:00:00Z","v":699320,"vw":99.268455},{"c":100.51,"h":100.6039,"l":100.0928,"n":6948,"o":100.4,"t":"2025-01-27T05:00:00Z","v":976730,"vw":100.356157},{"c":100.38,"h":100.42,"l":99.89,"n":6175,"o":100.03,"t":"2025-01-28T05:00:00Z","v":1612932,"vw":100.14004},{"c":100.27,"h":100.79,"l":99.88,"n":5611,"o":100.64,"t":"2025-01-29T05:00:00Z","v":555568,"vw":100.311538},{"c":100.65,"h":100.955,"l":100.51,"n":5666,"o":100.7,"t":"2025-01-30T05:00:00Z","v":698043,"vw":100.698107},{"c":100.26,"h":100.99,"l":99.915,"n":8174,"o":100.71,"t":"2025-01-31T05:00:00Z","v":798538,"vw":100.48418},{"c":100.36,"h":101.25,"l":100.0711,"n":8511,"o":100.78,"t":"2025-02-03T05:00:00Z","v":1170955,"vw":100.528156},{"c":100.63,"h":100.67,"l":99.8223,"n":6519,"o":99.83,"t":"2025-02-04T05:00:00Z","v":697973,"vw":100.342309},{"c":101.92,"h":102.2,"l":101.49,"n":5939,"o":101.49,"t":"2025-02-05T05:00:00Z","v":1271191,"vw":101.864949},{"c":101.93,"h":102.2,"l":101.65,"n":5691,"o":101.92,"t":"2025-02-06T05:00:00Z","v":651517,"vw":101.962746},{"c":101.43,"h":101.5672,"l":101.13,"n":5563,"o":101.4,"t":"2025-02-07T05:00:00Z","v":536109,"vw":101.364025},{"c":101.24,"h":101.72,"l":101.12,"n":4302,"o":101.48,"t":"2025-02-10T05:00:00Z","v":397867,"vw":101.380008},{"c":100.7,"h":100.9061,"l":100.65,"n":4601,"o":100.8,"t":"2025-02-11T05:00:00Z","v":727578,"vw":100.731358},{"c":99.53,"h":99.755,"l":99.2,"n":6095,"o":99.58,"t":"2025-02-12T05:00:00Z","v":670650,"vw":99.510177},{"c":100.81,"h":101.05,"l":100.32,"n":7387,"o":100.34,"t":"2025-02-13T05:00:00Z","v":781637,"vw":100.672159},{"c":101.4,"h":101.86,"l":101.4,"n":5110,"o":101.57,"t":"2025-02-14T05:00:00Z","v":664827,"vw":101.545483},{"c":100.51,"h":101.15,"l":100.4718,"n":5739,"o":100.87,"t":"2025-02-18T05:00:00Z","v":720552,"vw":100.815128},{"c":100.61,"h":100.7898,"l":100.265,"n":6464,"o":100.35,"t":"2025-02-19T05:00:00Z","v":1091985,"vw":100.50759},{"c":100.93,"h":101.11,"l":100.84,"n":8931,"o":100.84,"t":"2025-02-20T05:00:00Z","v":444091,"vw":100.96273},{"c":101.93,"h":102.195,"l":101.14,"n":8006,"o":101.18,"t":"2025-02-21T05:00:00Z","v":923384,"vw":101.797094},{"c":102.15,"h":102.34,"l":101.65,"n":5732,"o":101.71,"t":"2025-02-24T05:00:00Z","v":498877,"vw":102.080372},{"c":103.49,"h":103.6199,"l":103.095,"n":8089,"o":103.25,"t":"2025-02-25T05:00:00Z","v":929997,"vw":103.39099},{"c":103.95,"h":104.08,"l":103.28,"n":6887,"o":103.46,"t":"2025-02-26T05:00:00Z","v":792689,"vw":103.705417},{"c":103.64,"h":103.825,"l":103.35,"n":32638,"o":103.44,"t":"2025-02-27T05:00:00Z","v":27571603,"vw":103.527131},{"c":104.53,"h":104.6,"l":103.76,"n":13836,"o":104.12,"t":"2025-02-28T05:00:00Z","v":3788736,"vw":104.048921},{"c":104.79,"h":104.85,"l":103.68,"n":16072,"o":103.71,"t":"2025-03-03T05:00:00Z","v":2277142,"vw":104.444377},{"c":103.91,"h":105.12,"l":103.72,"n":15099,"o":104.78,"t":"2025-03-04T05:00:00Z","v":2083926,"vw":104.254135},{"c":103.13,"h":104.17,"l":103.04,"n":15365,"o":103.95,"t":"2025-03-05T05:00:00Z","v":1761251,"vw":103.359543},{"c":102.87,"h":103.15,"l":102.205,"n":11409,"o":102.89,"t":"2025-03-06T05:00:00Z","v":1438587,"vw":102.757149},{"c":102.61,"h":103.54,"l":102.46,"n":12015,"o":103.54,"t":"2025-03-07T05:00:00Z","v":1653720,"vw":102.883744},{"c":103.59,"h":104.05,"l":103.37,"n":11158,"o":103.53,"t":"2025-03-10T04:00:00Z","v":1211474,"vw":103.699433},{"c":102.98,"h":104.01,"l":102.72,"n":12808,"o":103.52,"t":"2025-03-11T04:00:00Z","v":1652962,"vw":103.220953},{"c":102.45,"h":102.885,"l":102.37,"n":9251,"o":102.55,"t":"2025-03-12T04:00:00Z","v":1341687,"vw":102.555663},{"c":103.22,"h":103.28,"l":102.02,"n":9233,"o":102.22,"t":"2025-03-13T04:00:00Z","v":937315,"vw":102.766772},{"c":102.74,"h":102.9853,"l":102.53,"n":7343,"o":102.64,"t":"2025-03-14T04:00:00Z","v":803540,"vw":102.831678},{"c":103.08,"h":103.63,"l":102.9,"n":8277,"o":103.29,"t":"2025-03-17T04:00:00Z","v":1821875,"vw":103.086097},{"c":103.23,"h":103.505,"l":102.63,"n":8500,"o":102.65,"t":"2025-03-18T04:00:00Z","v":978067,"vw":103.173712},{"c":103.66,"h":103.71,"l":102.835,"n":12618,"o":103.16,"t":"2025-03-19T04:00:00Z","v":2575422,"vw":103.248696},{"c":103.83,"h":104.7,"l":103.7,"n":9305,"o":104.68,"t":"2025-03-20T04:00:00Z","v":1448582,"vw":103.924908},{"c":103.48,"h":104.08,"l":103.42,"n":8638,"o":103.96,"t":"2025-03-21T04:00:00Z","v":903879,"vw":103.629651},{"c":102.51,"h":102.99,"l":102.47,"n":6994,"o":102.92,"t":"2025-03-24T04:00:00Z","v":826898,"vw":102.606908},{"c":102.63,"h":102.8563,"l":102.3501,"n":7278,"o":102.39,"t":"2025-03-25T04:00:00Z","v":1050014,"vw":102.586424},{"c":102.13,"h":102.42,"l":101.985,"n":7264,"o":102.25,"t":"2025-03-26T04:00:00Z","v":639115,"vw":102.198036},{"c":101.89,"h":101.97,"l":101.62,"n":8399,"o":101.8,"t":"2025-03-27T04:00:00Z","v":1083751,"vw":101.805631},{"c":103.14,"h":103.28,"l":102.72,"n":8606,"o":102.8,"t":"2025-03-28T04:00:00Z","v":873255,"vw":103.058222},{"c":103.75,"h":104.1475,"l":103.2298,"n":10463,"o":104.02,"t":"2025-03-31T04:00:00Z","v":1169012,"vw":103.610312},{"c":104.05,"h":104.53,"l":103.9042,"n":12626,"o":103.91,"t":"2025-04-01T04:00:00Z","v":1252049,"vw":104.193338},{"c":103.92,"h":104.85,"l":103.32,"n":12744,"o":104.85,"t":"2025-04-02T04:00:00Z","v":1282549,"vw":103.863097},{"c":104.85,"h":105.58,"l":104.77,"n":11461,"o":105.28,"t":"2025-04-03T04:00:00Z","v":1500618,"vw":105.157983},{"c":105.63,"h":106.8275,"l":105.52,"n":11197,"o":106.38,"t":"2025-04-04T04:00:00Z","v":1569999,"vw":106.127906},{"c":102.88,"h":105.0647,"l":102.6948,"n":14090,"o":104.64,"t":"2025-04-07T04:00:00Z","v":2354637,"vw":103.68961},{"c":101.19,"h":102.9999,"l":101.0414,"n":12326,"o":101.98,"t":"2025-04-08T04:00:00Z","v":1737587,"vw":102.1281},{"c":101.43,"h":101.43,"l":98.85,"n":19964,"o":99.9,"t":"2025-04-09T04:00:00Z","v":2828003,"vw":100.086221},{"c":99.53,"h":101.14,"l":99.46,"n":13340,"o":100.7,"t":"2025-04-10T04:00:00Z","v":1985563,"vw":100.223721},{"c":99.46,"h":99.82,"l":97.82,"n":16031,"o":98.84,"t":"2025-04-11T04:00:00Z","v":2199481,"vw":98.900848},{"c":100.39,"h":100.57,"l":99.69,"n":7509,"o":100.15,"t":"2025-04-14T04:00:00Z","v":840314,"vw":100.137786},{"c":100.71,"h":101.05,"l":100.03,"n":5646,"o":100.09,"t":"2025-04-15T04:00:00Z","v":803845,"vw":100.682679},{"c":101.24,"h":101.449,"l":100.43,"n":6655,"o":100.71,"t":"2025-04-16T04:00:00Z","v":3780198,"vw":100.993136},{"c":100.59,"h":101.19,"l":100.37,"n":7875,"o":101.03,"t":"2025-04-17T04:00:00Z","v":798060,"vw":100.741556},{"c":99.09,"h":100.23,"l":99.0801,"n":6858,"o":99.72,"t":"2025-04-21T04:00:00Z","v":626268,"vw":99.519446},{"c":99.63,"h":100.05,"l":99.5,"n":7713,"o":99.82,"t":"2025-04-22T04:00:00Z","v":862135,"vw":99.724739},{"c":100.4,"h":101.98,"l":100.1901,"n":15484,"o":101.76,"t":"2025-04-23T04:00:00Z","v":1927734,"vw":100.943693},{"c":101.22,"h":101.33,"l":100.83,"n":9764,"o":101.02,"t":"2025-04-24T04:00:00Z","v":1557467,"vw":101.095734},{"c":101.96,"h":102.09,"l":101.61,"n":5969,"o":101.82,"t":"2025-04-25T04:00:00Z","v":762885,"vw":101.805599},{"c":102.4,"h":102.4956,"l":101.69,"n":6911,"o":101.74,"t":"2025-04-28T04:00:00Z","v":1883229,"vw":101.962944},{"c":103.12,"h":103.12,"l":102.28,"n":6639,"o":102.28,"t":"2025-04-29T04:00:00Z","v":649070,"vw":102.843803},{"c":102.64,"h":103.05,"l":102.49,"n":9757,"o":102.76,"t":"2025-04-30T04:00:00Z","v":1805339,"vw":102.731485},{"c":101.73,"h":102.4463,"l":101.445,"n":15013,"o":102.42,"t":"2025-05-01T04:00:00Z","v":1905648,"vw":101.712906},{"c":100.83,"h":101.175,"l":100.61,"n":10991,"o":100.89,"t":"2025-05-02T04:00:00Z","v":1149848,"vw":100.824186},{"c":100.42,"h":100.56,"l":100.03,"n":9269,"o":100.54,"t":"2025-05-05T04:00:00Z","v":965914,"vw":100.314603},{"c":100.63,"h":100.665,"l":99.87,"n":9180,"o":100.05,"t":"2025-05-06T04:00:00Z","v":881441,"vw":100.271844},{"c":101.06,"h":101.325,"l":100.94,"n":10350,"o":100.94,"t":"2025-05-07T04:00:00Z","v":1093181,"vw":101.08721},{"c":100.01,"h":101.15,"l":100.01,"n":9663,"o":101.12,"t":"2025-05-08T04:00:00Z","v":1125374,"vw":100.499595},{"c":100.17,"h":100.44,"l":100.07,"n":7007,"o":100.13,"t":"2025-05-09T04:00:00Z","v":679157,"vw":100.25727},{"c":99.37,"h":99.825,"l":99.325,"n":9181,"o":99.41,"t":"2025-05-12T04:00:00Z","v":928945,"vw":99.576464},{"c":98.97,"h":99.4,"l":98.7,"n":13629,"o":99.26,"t":"2025-05-13T04:00:00Z","v":1544078,"vw":98.897854},{"c":98.51,"h":98.975,"l":98.365,"n":12705,"o":98.89,"t":"2025-05-14T04:00:00Z","v":1631056,"vw":98.612893},{"c":99.27,"h":99.44,"l":98.675,"n":16886,"o":98.83,"t":"2025-05-15T04:00:00Z","v":2089568,"vw":99.098986},{"c":99.45,"h":100.025,"l":99.38,"n":14572,"o":100.01,"t":"2025-05-16T04:00:00Z","v":1719057,"vw":99.592836},{"c":99.16,"h":99.225,"l":98.09,"n":19351,"o":98.16,"t":"2025-05-19T04:00:00Z","v":2093407,"vw":98.729814},{"c":98.69,"h":98.85,"l":98.31,"n":44035,"o":98.66,"t":"2025-05-20T04:00:00Z","v":15352532,"vw":98.69176},{"c":97.29,"h":98.31,"l":97.11,"n":35844,"o":97.98,"t":"2025-05-21T04:00:00Z","v":4335264,"vw":97.695386},{"c":97.73,"h":97.78,"l":96.74,"n":41491,"o":96.97,"t":"2025-05-22T04:00:00Z","v":3645943,"vw":97.325843},{"c":98.08,"h":98.25,"l":97.76,"n":22695,"o":98.17,"t":"2025-05-23T04:00:00Z","v":2697586,"vw":97.997244},{"c":99.03,"h":99.245,"l":98.415,"n":21965,"o":98.64,"t":"2025-05-27T04:00:00Z","v":2688295,"vw":98.906509},{"c":98.63,"h":98.98,"l":98.32,"n":24428,"o":98.72,"t":"2025-05-28T04:00:00Z","v":2691653,"vw":98.585845},{"c":99.37,"h":99.56,"l":98.88,"n":23074,"o":99.03,"t":"2025-05-29T04:00:00Z","v":2531717,"vw":99.31393},{"c":99.7,"h":99.785,"l":99.265,"n":17885,"o":99.42,"t":"2025-05-30T04:00:00Z","v":2149761,"vw":99.532528},{"c":98.59,"h":99.2,"l":98.29,"n":19028,"o":98.76,"t":"2025-06-02T04:00:00Z","v":2118920,"vw":98.557623},{"c":98.48,"h":99.12,"l":98.34,"n":16532,"o":98.86,"t":"2025-06-03T04:00:00Z","v":2361677,"vw":98.61096},{"c":99.84,"h":100.04,"l":99.065,"n":16442,"o":99.2,"t":"2025-06-04T04:00:00Z","v":1851433,"vw":99.68321},{"c":99.74,"h":100.25,"l":99.6,"n":20075,"o":100.06,"t":"2025-06-05T04:00:00Z","v":2353599,"vw":99.849319},{"c":98.61,"h":99.145,"l":98.54,"n":17366,"o":99.01,"t":"2025-06-06T04:00:00Z","v":1936203,"vw":98.866483},{"c":98.75,"h":98.94,"l":98.36,"n":14788,"o":98.36,"t":"2025-06-09T04:00:00Z","v":1658409,"vw":98.706848},{"c":99.12,"h":99.45,"l":98.86,"n":14038,"o":99.39,"t":"2025-06-10T04:00:00Z","v":1588725,"vw":99.076222},{"c":99.56,"h":99.74,"l":99.07,"n":19216,"o":99.25,"t":"2025-06-11T04:00:00Z","v":2243894,"vw":99.422149},{"c":100.51,"h":100.57,"l":100.05,"n":16213,"o":100.34,"t":"2025-06-12T04:00:00Z","v":1644441,"vw":100.332058},{"c":99.67,"h":100.2,"l":99.21,"n":20335,"o":100.075,"t":"2025-06-13T04:00:00Z","v":2056856,"vw":99.628962},{"c":98.95,"h":99.86,"l":98.95,"n":16649,"o":99.5,"t":"2025-06-16T04:00:00Z","v":1612047,"vw":99.38952},{"c":99.91,"h":100.025,"l":99.22,"n":16421,"o":99.45,"t":"2025-06-17T04:00:00Z","v":1235236,"vw":99.663107},{"c":99.99,"h":100.478,"l":99.78,"n":20332,"o":100.25,"t":"2025-06-18T04:00:00Z","v":2260899,"vw":100.217168},{"c":99.93,"h":100.22,"l":99.4113,"n":16107,"o":99.58,"t":"2025-06-20T04:00:00Z","v":1283543,"vw":99.846942},{"c":100.34,"h":100.9,"l":100.27,"n":17837,"o":100.4,"t":"2025-06-23T04:00:00Z","v":1779385,"vw":100.618915},{"c":100.87,"h":101.02,"l":100.07,"n":13991,"o":100.07,"t":"2025-06-24T04:00:00Z","v":1507988,"vw":100.794413},{"c":100.94,"h":100.95,"l":100.33,"n":12574,"o":100.59,"t":"2025-06-25T04:00:00Z","v":1222390,"vw":100.655839},{"c":101.31,"h":101.32,"l":100.7,"n":12161,"o":101.05,"t":"2025-06-26T04:00:00Z","v":1058764,"vw":101.019556},{"c":100.81,"h":101.5,"l":100.68,"n":16601,"o":100.97,"t":"2025-06-27T04:00:00Z","v":1485064,"vw":101.044656},{"c":101.6,"h":101.755,"l":100.98,"n":17879,"o":101.21,"t":"2025-06-30T04:00:00Z","v":1599336,"vw":101.390312},{"c":101.28,"h":101.53,"l":100.91,"n":15612,"o":101.38,"t":"2025-07-01T04:00:00Z","v":1627185,"vw":101.188804},{"c":100.73,"h":100.74,"l":100.39,"n":11795,"o":100.46,"t":"2025-07-02T04:00:00Z","v":1183415,"vw":100.562091},{"c":100.29,"h":100.55,"l":100.14,"n":8464,"o":100.43,"t":"2025-07-03T04:00:00Z","v":887059,"vw":100.370958},{"c":99.54,"h":99.96,"l":99.34,"n":14268,"o":99.89,"t":"2025-07-07T04:00:00Z","v":1223984,"vw":99.552339},{"c":99.41,"h":99.41,"l":98.935,"n":13189,"o":99.01,"t":"2025-07-08T04:00:00Z","v":1289406,"vw":99.182522},{"c":100.29,"h":100.305,"l":99.63,"n":15650,"o":99.63,"t":"2025-07-09T04:00:00Z","v":1469079,"vw":99.949784},{"c":100.36,"h":100.435,"l":99.94,"n":10533,"o":100.22,"t":"2025-07-10T04:00:00Z","v":1032532,"vw":100.186882},{"c":99.28,"h":99.7192,"l":99.17,"n":11419,"o":99.66,"t":"2025-07-11T04:00:00Z","v":1051330,"vw":99.398269},{"c":99.15,"h":99.405,"l":98.86,"n":12150,"o":99.1,"t":"2025-07-14T04:00:00Z","v":1135238,"vw":99.118272},{"c":98.52,"h":99.42,"l":98.415,"n":14132,"o":99.39,"t":"2025-07-15T04:00:00Z","v":1719602,"vw":98.621002},{"c":98.7,"h":99.115,"l":97.91,"n":32758,"o":98.8,"t":"2025-07-16T04:00:00Z","v":4535471,"vw":98.53785},{"c":98.66,"h":99.02,"l":98.55,"n":20668,"o":98.8,"t":"2025-07-17T04:00:00Z","v":3169204,"vw":98.757581},{"c":98.94,"h":99.115,"l":98.77,"n":11223,"o":99.02,"t":"2025-07-18T04:00:00Z","v":1219053,"vw":98.964193},{"c":99.65,"h":100.095,"l":99.61,"n":16790,"o":99.86,"t":"2025-07-21T04:00:00Z","v":1096314,"vw":99.868175},{"c":100.11,"h":100.33,"l":99.74,"n":11832,"o":99.81,"t":"2025-07-22T04:00:00Z","v":1160780,"vw":100.164282},{"c":99.71,"h":99.87,"l":99.51,"n":14392,"o":99.75,"t":"2025-07-23T04:00:00Z","v":1265221,"vw":99.683494},{"c":99.56,"h":99.83,"l":99.15,"n":16303,"o":99.15,"t":"2025-07-24T04:00:00Z","v":1594346,"vw":99.625895},{"c":99.99,"h":100.03,"l":99.42,"n":13056,"o":99.5,"t":"2025-07-25T04:00:00Z","v":1187035,"vw":99.799262},{"c":99.58,"h":99.83,"l":99.5133,"n":14577,"o":99.68,"t":"2025-07-28T04:00:00Z","v":1277024,"vw":99.63768},{"c":100.85,"h":100.87,"l":99.88,"n":19293,"o":99.92,"t":"2025-07-29T04:00:00Z","v":2133659,"vw":100.529665},{"c":100.37,"h":100.6,"l":100.185,"n":22470,"o":100.33,"t":"2025-07-30T04:00:00Z","v":1918213,"vw":100.372203},{"c":100.49,"h":100.91,"l":100.445,"n":17769,"o":100.66,"t":"2025-07-31T04:00:00Z","v":1703708,"vw":100.665939},{"c":101.52,"h":101.59,"l":101.11,"n":25308,"o":101.15,"t":"2025-08-01T04:00:00Z","v":2372700,"vw":101.368875},{"c":101.7,"h":101.785,"l":101.335,"n":17504,"o":101.68,"t":"2025-08-04T04:00:00Z","v":1510951,"vw":101.609093},{"c":101.87,"h":102.02,"l":101.45,"n":18718,"o":101.49,"t":"2025-08-05T04:00:00Z","v":1722434,"vw":101.800335},{"c":101.43,"h":101.635,"l":100.45,"n":28789,"o":101.46,"t":"2025-08-06T04:00:00Z","v":2467760,"vw":101.266985},{"c":101.35,"h":101.755,"l":101.24,"n":17960,"o":101.5,"t":"2025-08-07T04:00:00Z","v":1675616,"vw":101.504276},{"c":100.99,"h":101.07,"l":100.87,"n":10240,"o":101.07,"t":"2025-08-08T04:00:00Z","v":1678168,"vw":100.934593},{"c":101.12,"h":101.33,"l":101.0049,"n":11648,"o":101.22,"t":"2025-08-11T04:00:00Z","v":1025180,"vw":101.171659},{"c":100.69,"h":100.74,"l":100.38,"n":14868,"o":100.65,"t":"2025-08-12T04:00:00Z","v":1500750,"vw":100.608266},{"c":101.41,"h":101.54,"l":101.215,"n":11453,"o":101.23,"t":"2025-08-13T04:00:00Z","v":1053687,"vw":101.416022},{"c":100.76,"h":101.23,"l":100.68,"n":10740,"o":101.23,"t":"2025-08-14T04:00:00Z","v":1122752,"vw":100.887042},{"c":100.23,"h":100.565,"l":100.0901,"n":10719,"o":100.47,"t":"2025-08-15T04:00:00Z","v":926918,"vw":100.311189},{"c":100.02,"h":100.34,"l":99.835,"n":10266,"o":100.34,"t":"2025-08-18T04:00:00Z","v":1224947,"vw":100.025124},{"c":100.46,"h":100.52,"l":100.23,"n":9333,"o":100.26,"t":"2025-08-19T04:00:00Z","v":1017944,"vw":100.402925},{"c":100.67,"h":100.765,"l":100.41,"n":12154,"o":100.42,"t":"2025-08-20T04:00:00Z","v":1118898,"vw":100.61309},{"c":100.21,"h":100.46,"l":99.95,"n":13903,"o":100.37,"t":"2025-08-21T04:00:00Z","v":1245991,"vw":100.131031},{"c":100.96,"h":101.155,"l":100.53,"n":12457,"o":100.56,"t":"2025-08-22T04:00:00Z","v":1153715,"vw":100.931043},{"c":100.74,"h":100.92,"l":100.55,"n":6722,"o":100.64,"t":"2025-08-25T04:00:00Z","v":564038,"vw":100.743952},{"c":100.79,"h":100.8287,"l":100.335,"n":10259,"o":100.57,"t":"2025-08-26T04:00:00Z","v":695716,"vw":100.640006},{"c":100.78,"h":100.805,"l":100.19,"n":13824,"o":100.27,"t":"2025-08-27T04:00:00Z","v":1515787,"vw":100.628904},{"c":101.31,"h":101.375,"l":100.82,"n":11703,"o":100.88,"t":"2025-08-28T04:00:00Z","v":1148267,"vw":101.162005},{"c":100.92,"h":101.06,"l":100.68,"n":10308,"o":100.95,"t":"2025-08-29T04:00:00Z","v":811261,"vw":100.919523},{"c":99.93,"h":100.07,"l":99.7749,"n":10789,"o":99.84,"t":"2025-09-02T04:00:00Z","v":947207,"vw":99.892262},{"c":100.71,"h":100.945,"l":100.0801,"n":11186,"o":100.1,"t":"2025-09-03T04:00:00Z","v":962506,"vw":100.686528},{"c":101.33,"h":101.335,"l":100.74,"n":11193,"o":101.12,"t":"2025-09-04T04:00:00Z","v":811331,"vw":101.064164},{"c":102.55,"h":102.675,"l":102.275,"n":14233,"o":102.38,"t":"2025-09-05T04:00:00Z","v":1018325,"vw":102.502392},{"c":103.42,"h":103.445,"l":103.045,"n":10025,"o":103.08,"t":"2025-09-08T04:00:00Z","v":813038,"vw":103.269374},{"c":103.06,"h":103.415,"l":102.88,"n":15758,"o":103.26,"t":"2025-09-09T04:00:00Z","v":1023290,"vw":103.108107},{"c":103.49,"h":103.835,"l":103.105,"n":10220,"o":103.3,"t":"2025-09-10T04:00:00Z","v":786994,"vw":103.47518},{"c":103.93,"h":104.14,"l":103.65,"n":13017,"o":103.65,"t":"2025-09-11T04:00:00Z","v":921340,"vw":103.922675},{"c":103.49,"h":103.57,"l":103.155,"n":9392,"o":103.44,"t":"2025-09-12T04:00:00Z","v":788226,"vw":103.359464},{"c":103.8,"h":103.97,"l":103.685,"n":12722,"o":103.75,"t":"2025-09-15T04:00:00Z","v":3201804,"vw":103.799842},{"c":103.92,"h":104.075,"l":103.69,"n":27741,"o":103.74,"t":"2025-09-16T04:00:00Z","v":13296916,"vw":103.938022},{"c":103.68,"h":104.605,"l":103.475,"n":25285,"o":104.23,"t":"2025-09-17T04:00:00Z","v":3449876,"vw":103.98721},{"c":102.91,"h":103.1845,"l":102.63,"n":16615,"o":102.92,"t":"2025-09-18T04:00:00Z","v":1581511,"vw":102.949707},{"c":102.78,"h":102.94,"l":102.555,"n":9902,"o":102.81,"t":"2025-09-19T04:00:00Z","v":846343,"vw":102.717485},{"c":102.48,"h":102.75,"l":102.3801,"n":12375,"o":102.68,"t":"2025-09-22T04:00:00Z","v":1348553,"vw":102.568676},{"c":103.08,"h":103.08,"l":102.54,"n":13239,"o":102.75,"t":"2025-09-23T04:00:00Z","v":1272257,"vw":102.786421},{"c":102.75,"h":102.8999,"l":102.5162,"n":9393,"o":102.85,"t":"2025-09-24T04:00:00Z","v":908595,"vw":102.716473},{"c":102.64,"h":102.675,"l":102.185,"n":11080,"o":102.53,"t":"2025-09-25T04:00:00Z","v":1759676,"vw":102.433209},{"c":102.53,"h":102.975,"l":102.335,"n":10376,"o":102.59,"t":"2025-09-26T04:00:00Z","v":985461,"vw":102.533981},{"c":103.12,"h":103.24,"l":102.83,"n":6336,"o":102.85,"t":"2025-09-29T04:00:00Z","v":813591,"vw":103.134028},{"c":102.99,"h":103.52,"l":102.91,"n":13619,"o":103.15,"t":"2025-09-30T04:00:00Z","v":1540810,"vw":103.164335},{"c":102.96,"h":103.3,"l":102.765,"n":12777,"o":103.12,"t":"2025-10-01T04:00:00Z","v":1828414,"vw":102.954524},{"c":103.21,"h":103.34,"l":102.867,"n":9034,"o":102.98,"t":"2025-10-02T04:00:00Z","v":1595158,"vw":103.227568},{"c":102.98,"h":103.29,"l":102.93,"n":10243,"o":103.26,"t":"2025-10-03T04:00:00Z","v":1265731,"vw":103.045691},{"c":102.37,"h":102.815,"l":102.35,"n":10018,"o":102.44,"t":"2025-10-06T04:00:00Z","v":1387479,"vw":102.467608},{"c":102.84,"h":103.0461,"l":102.515,"n":9999,"o":102.64,"t":"2025-10-07T04:00:00Z","v":1187064,"vw":102.824076},{"c":102.9,"h":103.26,"l":102.825,"n":9180,"o":103.26,"t":"2025-10-08T04:00:00Z","v":906199,"vw":103.018373},{"c":102.83,"h":102.9262,"l":102.675,"n":8234,"o":102.81,"t":"2025-10-09T04:00:00Z","v":832139,"vw":102.792471},{"c":104.05,"h":104.175,"l":103.46,"n":16387,"o":103.56,"t":"2025-10-10T04:00:00Z","v":1739239,"vw":103.89405},{"c":104,"h":104.005,"l":103.4,"n":8285,"o":103.79,"t":"2025-10-13T04:00:00Z","v":728765,"vw":103.663264},{"c":104.36,"h":104.389,"l":103.945,"n":13165,"o":104.15,"t":"2025-10-14T04:00:00Z","v":1529587,"vw":104.16594},{"c":104.08,"h":104.715,"l":103.925,"n":14790,"o":104.43,"t":"2025-10-15T04:00:00Z","v":2240074,"vw":104.279161},{"c":104.77,"h":104.885,"l":103.91,"n":15730,"o":103.97,"t":"2025-10-16T04:00:00Z","v":1463194,"vw":104.487569},{"c":104.57,"h":104.66,"l":104.3222,"n":12632,"o":104.66,"t":"2025-10-17T04:00:00Z","v":1027306,"vw":104.506132},{"c":104.86,"h":104.91,"l":104.675,"n":7678,"o":104.78,"t":"2025-10-20T04:00:00Z","v":728818,"vw":104.804041},{"c":105.28,"h":105.465,"l":105.18,"n":11735,"o":105.3,"t":"2025-10-21T04:00:00Z","v":2429877,"vw":105.286666},{"c":105.36,"h":105.44,"l":105.12,"n":10140,"o":105.27,"t":"2025-10-22T04:00:00Z","v":996243,"vw":105.286856},{"c":104.8,"h":105.0792,"l":104.69,"n":10862,"o":104.93,"t":"2025-10-23T04:00:00Z","v":1033595,"vw":104.891636},{"c":104.83,"h":104.99,"l":104.57,"n":19746,"o":104.99,"t":"2025-10-24T04:00:00Z","v":1450111,"vw":104.821414},{"c":105.07,"h":105.1,"l":104.47,"n":10528,"o":104.69,"t":"2025-10-27T04:00:00Z","v":1194678,"vw":104.861668},{"c":105.28,"h":105.435,"l":105.105,"n":9594,"o":105.13,"t":"2025-10-28T04:00:00Z","v":972031,"vw":105.236685},{"c":104.39,"h":105.185,"l":104.33,"n":17109,"o":105.18,"t":"2025-10-29T04:00:00Z","v":1409225,"vw":104.749901},{"c":103.99,"h":104.29,"l":103.72,"n":14151,"o":103.76,"t":"2025-10-30T04:00:00Z","v":1366942,"vw":103.963683},{"c":103.83,"h":104.08,"l":103.72,"n":10208,"o":104,"t":"2025-10-31T04:00:00Z","v":934575,"vw":103.842552},{"c":103.3,"h":103.34,"l":103.01,"n":9544,"o":103.17,"t":"2025-11-03T05:00:00Z","v":1335470,"vw":103.179535},{"c":103.51,"h":103.58,"l":103.32,"n":12263,"o":103.38,"t":"2025-11-04T05:00:00Z","v":2582295,"vw":103.471164},{"c":102.57,"h":103.115,"l":102.485,"n":11175,"o":103.08,"t":"2025-11-05T05:00:00Z","v":1163349,"vw":102.646967},{"c":103.36,"h":103.4587,"l":103.115,"n":9840,"o":103.15,"t":"2025-11-06T05:00:00Z","v":927315,"vw":103.318464},{"c":103.22,"h":103.52,"l":102.99,"n":10107,"o":102.99,"t":"2025-11-07T05:00:00Z","v":920483,"vw":103.30822},{"c":103.11,"h":103.2996,"l":103.0212,"n":8668,"o":103.13,"t":"2025-11-10T05:00:00Z","v":734557,"vw":103.119827},{"c":103.63,"h":103.66,"l":103.4,"n":7889,"o":103.58,"t":"2025-11-11T05:00:00Z","v":849942,"vw":103.577535},{"c":103.72,"h":103.905,"l":103.535,"n":7729,"o":103.61,"t":"2025-11-12T05:00:00Z","v":1157419,"vw":103.740164},{"c":103.13,"h":103.57,"l":103.12,"n":9556,"o":103.41,"t":"2025-11-13T05:00:00Z","v":976265,"vw":103.339381},{"c":102.69,"h":103.57,"l":102.67,"n":10833,"o":103.52,"t":"2025-11-14T05:00:00Z","v":1290206,"vw":102.958434},{"c":102.92,"h":103.0787,"l":102.765,"n":7940,"o":102.86,"t":"2025-11-17T05:00:00Z","v":799092,"vw":102.920154},{"c":102.91,"h":103.32,"l":102.685,"n":21090,"o":103.21,"t":"2025-11-18T05:00:00Z","v":5281715,"vw":102.923423},{"c":102.8,"h":103.18,"l":102.7448,"n":15104,"o":103.1,"t":"2025-11-19T05:00:00Z","v":2436014,"vw":102.955623},{"c":103.16,"h":103.3,"l":102.91,"n":19989,"o":102.91,"t":"2025-11-20T05:00:00Z","v":1176934,"vw":103.125062},{"c":103.42,"h":103.61,"l":103.19,"n":12549,"o":103.58,"t":"2025-11-21T05:00:00Z","v":1394422,"vw":103.377948},{"c":103.86,"h":103.94,"l":103.68,"n":10084,"o":103.81,"t":"2025-11-24T05:00:00Z","v":1014039,"vw":103.829115},{"c":104.19,"h":104.48,"l":104.1,"n":11037,"o":104.16,"t":"2025-11-25T05:00:00Z","v":1154172,"vw":104.294231},{"c":104.46,"h":104.47,"l":103.79,"n":9783,"o":104.08,"t":"2025-11-26T05:00:00Z","v":1063833,"vw":104.173557},{"c":104.08,"h":104.37,"l":103.87,"n":10674,"o":104.33,"t":"2025-11-28T05:00:00Z","v":925396,"vw":104.090986},{"c":102.66,"h":102.84,"l":102.61,"n":16246,"o":102.75,"t":"2025-12-01T05:00:00Z","v":2210247,"vw":102.682176},{"c":102.72,"h":102.81,"l":102.38,"n":10105,"o":102.48,"t":"2025-12-02T05:00:00Z","v":1205176,"vw":102.637813},{"c":102.99,"h":103.07,"l":102.685,"n":9354,"o":102.87,"t":"2025-12-03T05:00:00Z","v":929820,"vw":102.922708},{"c":102.56,"h":102.86,"l":102.46,"n":8668,"o":102.86,"t":"2025-12-04T05:00:00Z","v":895910,"vw":102.607026},{"c":102.14,"h":102.51,"l":102.021,"n":9174,"o":102.51,"t":"2025-12-05T05:00:00Z","v":983495,"vw":102.202279},{"c":101.81,"h":102.13,"l":101.5045,"n":8136,"o":102.13,"t":"2025-12-08T05:00:00Z","v":959117,"vw":101.707349},{"c":101.83,"h":102.21,"l":101.745,"n":10688,"o":102.21,"t":"2025-12-09T05:00:00Z","v":1129429,"vw":101.913926},{"c":102.2,"h":102.3,"l":101.72,"n":14984,"o":101.81,"t":"2025-12-10T05:00:00Z","v":1479559,"vw":102.046482},{"c":102.15,"h":102.755,"l":102.12,"n":9383,"o":102.64,"t":"2025-12-11T05:00:00Z","v":896023,"vw":102.388641},{"c":101.41,"h":101.55,"l":101.3,"n":8553,"o":101.4,"t":"2025-12-12T05:00:00Z","v":932735,"vw":101.404855},{"c":101.57,"h":101.95,"l":101.515,"n":9366,"o":101.79,"t":"2025-12-15T05:00:00Z","v":1120542,"vw":101.669963},{"c":102.05,"h":102.065,"l":101.32,"n":12127,"o":101.33,"t":"2025-12-16T05:00:00Z","v":1329964,"vw":101.812913},{"c":101.96,"h":102.1399,"l":101.75,"n":10190,"o":101.78,"t":"2025-12-17T05:00:00Z","v":4203361,"vw":101.912853},{"c":102.35,"h":102.48,"l":102.21,"n":10343,"o":102.3,"t":"2025-12-18T05:00:00Z","v":1116348,"vw":102.326869},{"c":101.62,"h":101.865,"l":101.56,"n":10095,"o":101.74,"t":"2025-12-19T05:00:00Z","v":1943003,"vw":101.682781},{"c":101.51,"h":101.59,"l":101.425,"n":7871,"o":101.55,"t":"2025-12-22T05:00:00Z","v":1071426,"vw":101.498999},{"c":101.62,"h":101.675,"l":101.16,"n":7132,"o":101.2,"t":"2025-12-23T05:00:00Z","v":782418,"vw":101.516404},{"c":102.07,"h":102.1056,"l":101.765,"n":5502,"o":101.86,"t":"2025-12-24T05:00:00Z","v":582850,"vw":101.934449},{"c":101.99,"h":102.249,"l":101.81,"n":8381,"o":102.21,"t":"2025-12-26T05:00:00Z","v":1169810,"vw":101.98209},{"c":102.31,"h":102.3162,"l":102.0598,"n":7021,"o":102.21,"t":"2025-12-29T05:00:00Z","v":964727,"vw":102.200795},{"c":102.21,"h":102.345,"l":101.99,"n":7400,"o":102.05,"t":"2025-12-30T05:00:00Z","v":941050,"vw":102.175225},{"c":101.67,"h":102.21,"l":101.62,"n":9524,"o":102,"t":"2025-12-31T05:00:00Z","v":1163596,"vw":101.962024},{"c":101.51,"h":101.83,"l":101.46,"n":7202,"o":101.81,"t":"2026-01-02T05:00:00Z","v":918564,"vw":101.610761},{"c":101.93,"h":101.985,"l":101.6,"n":8305,"o":101.66,"t":"2026-01-05T05:00:00Z","v":1145758,"vw":101.808699},{"c":101.81,"h":101.8458,"l":101.435,"n":9453,"o":101.69,"t":"2026-01-06T05:00:00Z","v":1386268,"vw":101.675221},{"c":102.29,"h":102.475,"l":102.005,"n":7961,"o":102.32,"t":"2026-01-07T05:00:00Z","v":1497652,"vw":102.289635},{"c":101.88,"h":102.075,"l":101.81,"n":7941,"o":101.88,"t":"2026-01-08T05:00:00Z","v":1051460,"vw":101.905529},{"c":102.31,"h":102.3754,"l":101.63,"n":10434,"o":101.79,"t":"2026-01-09T05:00:00Z","v":1381056,"vw":102.118314},{"c":102.13,"h":102.3613,"l":101.94,"n":9742,"o":102.03,"t":"2026-01-12T05:00:00Z","v":1150034,"vw":102.143533},{"c":102.24,"h":102.38,"l":102.06,"n":7867,"o":102.35,"t":"2026-01-13T05:00:00Z","v":1000603,"vw":102.242761},{"c":102.71,"h":102.86,"l":102.35,"n":7945,"o":102.35,"t":"2026-01-14T05:00:00Z","v":812552,"vw":102.694853},{"c":102.63,"h":102.95,"l":102.61,"n":6465,"o":102.93,"t":"2026-01-15T05:00:00Z","v":871444,"vw":102.743862},{"c":102.06,"h":102.55,"l":101.9903,"n":8779,"o":102.42,"t":"2026-01-16T05:00:00Z","v":1106355,"vw":102.21676},{"c":101.03,"h":101.3365,"l":100.935,"n":11664,"o":101.01,"t":"2026-01-20T05:00:00Z","v":1264514,"vw":101.116897},{"c":101.59,"h":101.74,"l":100.98,"n":14582,"o":101.13,"t":"2026-01-21T05:00:00Z","v":1609378,"vw":101.31396},{"c":101.87,"h":101.925,"l":101.43,"n":11439,"o":101.53,"t":"2026-01-22T05:00:00Z","v":1049102,"vw":101.698272},{"c":102.07,"h":102.15,"l":101.7,"n":9931,"o":101.97,"t":"2026-01-23T05:00:00Z","v":964513,"vw":101.960963},{"c":102.45,"h":102.605,"l":102.33,"n":8827,"o":102.51,"t":"2026-01-26T05:00:00Z","v":1048404,"vw":102.441891},{"c":102.01,"h":102.42,"l":101.925,"n":10637,"o":102.28,"t":"2026-01-27T05:00:00Z","v":3059580,"vw":102.271508},{"c":101.81,"h":101.89,"l":101.52,"n":13005,"o":101.79,"t":"2026-01-28T05:00:00Z","v":2748729,"vw":101.656458},{"c":101.86,"h":101.97,"l":101.405,"n":13453,"o":101.44,"t":"2026-01-29T05:00:00Z","v":2026277,"vw":101.794365},{"c":101.6,"h":101.9,"l":101.56,"n":11183,"o":101.7,"t":"2026-01-30T05:00:00Z","v":1278069,"vw":101.741708},{"c":100.93,"h":101.33,"l":100.9032,"n":11078,"o":101.28,"t":"2026-02-02T05:00:00Z","v":1277226,"vw":101.052852},{"c":101.1,"h":101.1299,"l":100.77,"n":9943,"o":100.82,"t":"2026-02-03T05:00:00Z","v":1131076,"vw":100.954757},{"c":100.96,"h":101.095,"l":100.85,"n":12673,"o":100.94,"t":"2026-02-04T05:00:00Z","v":1462020,"vw":100.968284},{"c":101.87,"h":101.89,"l":101.21,"n":11538,"o":101.38,"t":"2026-02-05T05:00:00Z","v":1121860,"vw":101.631584},{"c":101.89,"h":101.95,"l":101.6099,"n":8585,"o":101.9,"t":"2026-02-06T05:00:00Z","v":918817,"vw":101.76321},{"c":101.9,"h":101.966,"l":101.5112,"n":9002,"o":101.66,"t":"2026-02-09T05:00:00Z","v":899420,"vw":101.814821},{"c":102.77,"h":102.84,"l":102.545,"n":9254,"o":102.55,"t":"2026-02-10T05:00:00Z","v":972073,"vw":102.698715},{"c":102.34,"h":102.71,"l":102.255,"n":11376,"o":102.29,"t":"2026-02-11T05:00:00Z","v":1072394,"vw":102.42076},{"c":103.39,"h":103.4496,"l":102.6158,"n":10477,"o":102.62,"t":"2026-02-12T05:00:00Z","v":1071335,"vw":103.108446},{"c":103.9,"h":104,"l":103.76,"n":8840,"o":103.83,"t":"2026-02-13T05:00:00Z","v":949341,"vw":103.873318},{"c":104.03,"h":104.22,"l":103.945,"n":8823,"o":104.11,"t":"2026-02-17T05:00:00Z","v":973654,"vw":104.070407},{"c":103.7,"h":103.9816,"l":103.655,"n":8190,"o":103.85,"t":"2026-02-18T05:00:00Z","v":1157226,"vw":103.795235},{"c":103.82,"h":103.88,"l":103.58,"n":7340,"o":103.61,"t":"2026-02-19T05:00:00Z","v":951210,"vw":103.733359},{"c":103.67,"h":103.89,"l":103.3,"n":15573,"o":103.88,"t":"2026-02-20T05:00:00Z","v":2432359,"vw":103.538047},{"c":104.08,"h":104.28,"l":103.83,"n":8193,"o":103.85,"t":"2026-02-23T05:00:00Z","v":947121,"vw":104.082996},{"c":104.15,"h":104.265,"l":104.03,"n":8689,"o":104.2,"t":"2026-02-24T05:00:00Z","v":1216290,"vw":104.17414},{"c":104.1,"h":104.29,"l":103.96,"n":6456,"o":103.97,"t":"2026-02-25T05:00:00Z","v":1562629,"vw":104.037223},{"c":104.48,"h":104.52,"l":104.26,"n":7906,"o":104.26,"t":"2026-02-26T05:00:00Z","v":851870,"vw":104.415268},{"c":105,"h":105.059,"l":104.7531,"n":6827,"o":104.86,"t":"2026-02-27T05:00:00Z","v":865163,"vw":104.927754},{"c":103.78,"h":104.17,"l":103.56,"n":9588,"o":104.16,"t":"2026-03-02T05:00:00Z","v":1192455,"vw":103.767944},{"c":103.59,"h":103.8,"l":103.06,"n":12677,"o":103.07,"t":"2026-03-03T05:00:00Z","v":1579020,"vw":103.512631},{"c":103.33,"h":103.585,"l":103.3055,"n":10575,"o":103.48,"t":"2026-03-04T05:00:00Z","v":1215117,"vw":103.420895},{"c":102.84,"h":102.965,"l":102.62,"n":10135,"o":102.73,"t":"2026-03-05T05:00:00Z","v":1290429,"vw":102.784497},{"c":102.56,"h":102.99,"l":102.09,"n":11916,"o":102.31,"t":"2026-03-06T05:00:00Z","v":1960605,"vw":102.540747},{"c":103.17,"h":103.235,"l":102.2597,"n":10411,"o":102.31,"t":"2026-03-09T04:00:00Z","v":1044184,"vw":102.771527},{"c":102.43,"h":103.0589,"l":102.415,"n":9088,"o":102.91,"t":"2026-03-10T04:00:00Z","v":995485,"vw":102.749349},{"c":101.4,"h":102.01,"l":101.345,"n":7325,"o":101.93,"t":"2026-03-11T04:00:00Z","v":767261,"vw":101.615265},{"c":101.06,"h":101.36,"l":100.92,"n":17538,"o":101.1,"t":"2026-03-12T04:00:00Z","v":11867675,"vw":101.206326},{"c":100.62,"h":101.24,"l":100.55,"n":30198,"o":101.03,"t":"2026-03-13T04:00:00Z","v":1794248,"vw":100.744685},{"c":101.32,"h":101.455,"l":101.1199,"n":11821,"o":101.28,"t":"2026-03-16T04:00:00Z","v":1425457,"vw":101.306089},{"c":101.65,"h":101.76,"l":101.53,"n":8299,"o":101.56,"t":"2026-03-17T04:00:00Z","v":1335000,"vw":101.65699},{"c":101.07,"h":101.6,"l":101.055,"n":9533,"o":101.52,"t":"2026-03-18T04:00:00Z","v":1229825,"vw":101.368178},{"c":101.41,"h":101.6015,"l":100.89,"n":13948,"o":100.93,"t":"2026-03-19T04:00:00Z","v":1814697,"vw":101.319167},{"c":99.55,"h":100.68,"l":99.49,"n":13723,"o":100.65,"t":"2026-03-20T04:00:00Z","v":2537868,"vw":99.819844},{"c":100.16,"h":100.51,"l":99.68,"n":15089,"o":99.86,"t":"2026-03-23T04:00:00Z","v":1918641,"vw":100.117659},{"c":99.82,"h":100.03,"l":99.32,"n":13692,"o":99.45,"t":"2026-03-24T04:00:00Z","v":1699077,"vw":99.715432},{"c":100.66,"h":100.7,"l":100.32,"n":11565,"o":100.58,"t":"2026-03-25T04:00:00Z","v":3531315,"vw":100.478637},{"c":99.77,"h":100.38,"l":99.6741,"n":8370,"o":100.14,"t":"2026-03-26T04:00:00Z","v":937769,"vw":99.964942},{"c":99.47,"h":99.81,"l":99.12,"n":9984,"o":99.14,"t":"2026-03-27T04:00:00Z","v":1093639,"vw":99.49369},{"c":100.63,"h":100.8375,"l":100.4,"n":8473,"o":100.54,"t":"2026-03-30T04:00:00Z","v":1470818,"vw":100.596545},{"c":100.72,"h":101.155,"l":100.59,"n":16920,"o":100.88,"t":"2026-03-31T04:00:00Z","v":2400525,"vw":100.845126},{"c":100.24,"h":100.66,"l":100.2,"n":16216,"o":100.25,"t":"2026-04-01T04:00:00Z","v":2450860,"vw":100.417419},{"c":100.7,"h":100.855,"l":100.15,"n":8828,"o":100.18,"t":"2026-04-02T04:00:00Z","v":844899,"vw":100.638255},{"c":100.53,"h":100.71,"l":100.27,"n":7107,"o":100.36,"t":"2026-04-06T04:00:00Z","v":1086074,"vw":100.555936},{"c":100.57,"h":100.63,"l":99.86,"n":7701,"o":100.47,"t":"2026-04-07T04:00:00Z","v":822944,"vw":100.241964},{"c":100.94,"h":101.44,"l":100.805,"n":7440,"o":101.4,"t":"2026-04-08T04:00:00Z","v":869922,"vw":101.05374},{"c":100.86,"h":101.24,"l":100.5,"n":6342,"o":100.76,"t":"2026-04-09T04:00:00Z","v":683288,"vw":100.879229},{"c":100.58,"h":100.81,"l":100.455,"n":4831,"o":100.76,"t":"2026-04-10T04:00:00Z","v":1553353,"vw":100.679779},{"c":100.87,"h":100.92,"l":100.335,"n":7046,"o":100.5,"t":"2026-04-13T04:00:00Z","v":2196922,"vw":100.516495},{"c":101.39,"h":101.42,"l":100.8,"n":5623,"o":100.85,"t":"2026-04-14T04:00:00Z","v":615688,"vw":101.212924},{"c":101.03,"h":101.2406,"l":100.935,"n":7857,"o":101.23,"t":"2026-04-15T04:00:00Z","v":1143684,"vw":101.06829},{"c":100.54,"h":101.18,"l":100.455,"n":7418,"o":101.15,"t":"2026-04-16T04:00:00Z","v":959743,"vw":100.682406},{"c":101.37,"h":101.5465,"l":101.195,"n":6099,"o":101.33,"t":"2026-04-17T04:00:00Z","v":679208,"vw":101.394333},{"c":101.34,"h":101.4194,"l":101.02,"n":6131,"o":101.4,"t":"2026-04-20T04:00:00Z","v":618073,"vw":101.26655},{"c":100.72,"h":101.29,"l":100.72,"n":8612,"o":101.17,"t":"2026-04-21T04:00:00Z","v":1300237,"vw":100.967662},{"c":100.92,"h":101.295,"l":100.855,"n":5196,"o":101.21,"t":"2026-04-22T04:00:00Z","v":597769,"vw":101.022554},{"c":100.7,"h":101.1792,"l":100.36,"n":8987,"o":100.98,"t":"2026-04-23T04:00:00Z","v":1020661,"vw":100.790395},{"c":100.94,"h":101.0099,"l":100.41,"n":7526,"o":100.58,"t":"2026-04-24T04:00:00Z","v":848448,"vw":100.840081},{"c":100.58,"h":100.875,"l":100.44,"n":6638,"o":100.74,"t":"2026-04-27T04:00:00Z","v":655751,"vw":100.623379},{"c":100.53,"h":100.53,"l":100.17,"n":7513,"o":100.32,"t":"2026-04-28T04:00:00Z","v":1595824,"vw":100.339399},{"c":99.78,"h":100.11,"l":99.64,"n":10588,"o":100.11,"t":"2026-04-29T04:00:00Z","v":1479551,"vw":99.897452},{"c":99.83,"h":100.06,"l":99.645,"n":6860,"o":100.06,"t":"2026-04-30T04:00:00Z","v":971091,"vw":99.920454},{"c":99.75,"h":100.19,"l":99.495,"n":6826,"o":99.63,"t":"2026-05-01T04:00:00Z","v":1063178,"vw":99.815459},{"c":99.09,"h":99.5061,"l":98.88,"n":9238,"o":99.49,"t":"2026-05-04T04:00:00Z","v":1103224,"vw":99.107441},{"c":99.5,"h":99.545,"l":99.22,"n":6569,"o":99.29,"t":"2026-05-05T04:00:00Z","v":764721,"vw":99.429898},{"c":100.28,"h":100.3622,"l":100.08,"n":8951,"o":100.2,"t":"2026-05-06T04:00:00Z","v":789384,"vw":100.267581},{"c":99.84,"h":100.57,"l":99.79,"n":8123,"o":100.57,"t":"2026-05-07T04:00:00Z","v":885333,"vw":100.07828},{"c":100.26,"h":100.48,"l":100.21,"n":6265,"o":100.3,"t":"2026-05-08T04:00:00Z","v":606567,"vw":100.314836},{"c":99.77,"h":100.125,"l":99.73,"n":5314,"o":100.09,"t":"2026-05-11T04:00:00Z","v":583210,"vw":99.866967},{"c":99.16,"h":99.35,"l":99.1101,"n":7642,"o":99.34,"t":"2026-05-12T04:00:00Z","v":1043383,"vw":99.236599},{"c":99.06,"h":99.235,"l":98.8,"n":7915,"o":99.12,"t":"2026-05-13T04:00:00Z","v":956018,"vw":99.004587},{"c":99.13,"h":99.61,"l":99.1,"n":5357,"o":99.53,"t":"2026-05-14T04:00:00Z","v":466444,"vw":99.404721},{"c":97.82,"h":98.13,"l":97.735,"n":8806,"o":98.08,"t":"2026-05-15T04:00:00Z","v":1665516,"vw":97.907417},{"c":97.72,"h":98.1201,"l":97.5,"n":11650,"o":97.92,"t":"2026-05-18T04:00:00Z","v":2230343,"vw":97.757434},{"c":97.13,"h":97.37,"l":96.8901,"n":11960,"o":97.13,"t":"2026-05-19T04:00:00Z","v":1984654,"vw":97.122486},{"c":98.09,"h":98.175,"l":97.2,"n":15817,"o":97.22,"t":"2026-05-20T04:00:00Z","v":2896256,"vw":97.880271},{"c":98.34,"h":98.37,"l":97.48,"n":13847,"o":97.75,"t":"2026-05-21T04:00:00Z","v":1421123,"vw":97.99159},{"c":98.73,"h":98.752,"l":98.25,"n":9938,"o":98.73,"t":"2026-05-22T04:00:00Z","v":1152245,"vw":98.505348},{"c":99.24,"h":99.5,"l":99.03,"n":6267,"o":99.46,"t":"2026-05-26T04:00:00Z","v":788567,"vw":99.24457},{"c":99.42,"h":99.65,"l":99.32,"n":9214,"o":99.44,"t":"2026-05-27T04:00:00Z","v":858808,"vw":99.45885},{"c":99.82,"h":99.97,"l":99.4132,"n":27066,"o":99.53,"t":"2026-05-28T04:00:00Z","v":15515123,"vw":99.766025},{"c":99.91,"h":100.11,"l":99.735,"n":12893,"o":99.96,"t":"2026-05-29T04:00:00Z","v":2197859,"vw":99.910928},{"c":99.48,"h":99.545,"l":98.83,"n":11753,"o":98.97,"t":"2026-06-01T04:00:00Z","v":1649294,"vw":99.208812},{"c":99.67,"h":99.83,"l":99.53,"n":8347,"o":99.83,"t":"2026-06-02T04:00:00Z","v":881569,"vw":99.657818},{"c":99.29,"h":99.42,"l":99.0935,"n":6115,"o":99.25,"t":"2026-06-03T04:00:00Z","v":650743,"vw":99.257891},{"c":99.47,"h":99.6794,"l":99.385,"n":6243,"o":99.59,"t":"2026-06-04T04:00:00Z","v":741775,"vw":99.502972},{"c":98.85,"h":99.17,"l":98.815,"n":7729,"o":98.89,"t":"2026-06-05T04:00:00Z","v":777541,"vw":98.973243},{"c":98.53,"h":99.2,"l":98.53,"n":6931,"o":99.11,"t":"2026-06-08T04:00:00Z","v":743338,"vw":98.798142},{"c":98.99,"h":99.06,"l":98.69,"n":8401,"o":98.86,"t":"2026-06-09T04:00:00Z","v":858690,"vw":98.898392},{"c":98.79,"h":99.19,"l":98.62,"n":6883,"o":99.04,"t":"2026-06-10T04:00:00Z","v":803414,"vw":98.906971},{"c":99.9,"h":99.96,"l":98.94,"n":11175,"o":99.04,"t":"2026-06-11T04:00:00Z","v":1441615,"vw":99.45274},{"c":99.64,"h":99.74,"l":99.34,"n":6985,"o":99.58,"t":"2026-06-12T04:00:00Z","v":729609,"vw":99.568607},{"c":99.7,"h":100.09,"l":99.6901,"n":5667,"o":99.94,"t":"2026-06-15T04:00:00Z","v":512985,"vw":99.831706},{"c":100.17,"h":100.34,"l":99.92,"n":6681,"o":99.95,"t":"2026-06-16T04:00:00Z","v":636098,"vw":100.148302},{"c":99.95,"h":100.44,"l":99.89,"n":11016,"o":100.28,"t":"2026-06-17T04:00:00Z","v":2093991,"vw":100.225102},{"c":100.47,"h":100.875,"l":100.41,"n":14314,"o":100.71,"t":"2026-06-18T04:00:00Z","v":628998,"vw":100.617835},{"c":99.84,"h":100.06,"l":99.7227,"n":7186,"o":100.04,"t":"2026-06-22T04:00:00Z","v":868391,"vw":99.878237},{"c":100.02,"h":100.2,"l":99.9201,"n":6612,"o":99.94,"t":"2026-06-23T04:00:00Z","v":1127888,"vw":100.048517},{"c":101.1,"h":101.185,"l":100.87,"n":6443,"o":100.88,"t":"2026-06-24T04:00:00Z","v":567143,"vw":101.092048},{"c":101.11,"h":101.55,"l":101.065,"n":6320,"o":101.33,"t":"2026-06-25T04:00:00Z","v":629294,"vw":101.256418},{"c":101.23,"h":101.255,"l":100.9,"n":4560,"o":100.9,"t":"2026-06-26T04:00:00Z","v":368943,"vw":101.170383},{"c":101.32,"h":101.41,"l":101.175,"n":6945,"o":101.25,"t":"2026-06-29T04:00:00Z","v":591521,"vw":101.281778},{"c":100.35,"h":101.085,"l":100.305,"n":7681,"o":101.05,"t":"2026-06-30T04:00:00Z","v":956982,"vw":100.765206},{"c":99.52,"h":99.735,"l":99.37,"n":7674,"o":99.45,"t":"2026-07-01T04:00:00Z","v":983649,"vw":99.634505},{"c":99.57,"h":99.765,"l":99.38,"n":6213,"o":99.41,"t":"2026-07-02T04:00:00Z","v":575912,"vw":99.514386},{"c":99.53,"h":99.54,"l":99.2512,"n":5754,"o":99.5,"t":"2026-07-06T04:00:00Z","v":563930,"vw":99.402607},{"c":98.64,"h":99.2599,"l":98.64,"n":5388,"o":99.22,"t":"2026-07-07T04:00:00Z","v":679640,"vw":98.837274},{"c":98.39,"h":98.49,"l":98.09,"n":5648,"o":98.37,"t":"2026-07-08T04:00:00Z","v":758067,"vw":98.306042},{"c":98.55,"h":98.775,"l":98.355,"n":5286,"o":98.37,"t":"2026-07-09T04:00:00Z","v":760181,"vw":98.594639},{"c":98.5,"h":98.7,"l":98.37,"n":5425,"o":98.6,"t":"2026-07-10T04:00:00Z","v":661034,"vw":98.513074},{"c":97.98,"h":98.295,"l":97.95,"n":5397,"o":98.23,"t":"2026-07-13T04:00:00Z","v":554740,"vw":98.079423},{"c":98.21,"h":98.59,"l":98.135,"n":6861,"o":98.3,"t":"2026-07-14T04:00:00Z","v":916412,"vw":98.326521},{"c":98.47,"h":98.613,"l":98.28,"n":6680,"o":98.29,"t":"2026-07-15T04:00:00Z","v":1493193,"vw":98.539252},{"c":98.45,"h":98.45,"l":98.01,"n":5377,"o":98.07,"t":"2026-07-16T04:00:00Z","v":526580,"vw":98.264064},{"c":98.68,"h":99.04,"l":98.665,"n":5542,"o":98.84,"t":"2026-07-17T04:00:00Z","v":589514,"vw":98.801008},{"c":98.13,"h":98.52,"l":97.99,"n":5427,"o":98.49,"t":"2026-07-20T04:00:00Z","v":640418,"vw":98.168812},{"c":97.8,"h":97.94,"l":97.64,"n":5220,"o":97.92,"t":"2026-07-21T04:00:00Z","v":537150,"vw":97.796608},{"c":97.48,"h":97.77,"l":97.45,"n":5446,"o":97.74,"t":"2026-07-22T04:00:00Z","v":748834,"vw":97.584132},{"c":97.1,"h":97.1699,"l":96.9401,"n":6947,"o":97,"t":"2026-07-23T04:00:00Z","v":1009219,"vw":97.042813},{"c":97.31,"h":97.65,"l":97.22,"n":6403,"o":97.29,"t":"2026-07-24T04:00:00Z","v":768396,"vw":97.420925},{"c":97.78,"h":97.8799,"l":97.555,"n":5983,"o":97.75,"t":"2026-07-27T04:00:00Z","v":763026,"vw":97.752173},{"c":98.28,"h":98.395,"l":97.92,"n":5044,"o":97.93,"t":"2026-07-28T04:00:00Z","v":2044139,"vw":98.215846},{"c":97.11,"h":98.17,"l":97.05,"n":9828,"o":98.1,"t":"2026-07-29T04:00:00Z","v":1053477,"vw":97.601555},{"c":97.09,"h":97.225,"l":96.865,"n":12086,"o":97.11,"t":"2026-07-30T04:00:00Z","v":1790395,"vw":97.085491},{"c":96.54,"h":96.715,"l":96.18,"n":11516,"o":96.71,"t":"2026-07-31T04:00:00Z","v":1768558,"vw":96.369262},{"c":96.52,"h":96.61,"l":96.29,"n":16153,"o":96.51,"t":"2026-08-03T04:00:00Z","v":1728425,"vw":96.503134},{"c":97.24,"h":97.255,"l":96.945,"n":9758,"o":97,"t":"2026-08-04T04:00:00Z","v":1094602,"vw":97.10842},{"c":97.36,"h":97.49,"l":97.16,"n":12747,"o":97.3,"t":"2026-08-05T04:00:00Z","v":1639715,"vw":97.33869},{"c":96.83,"h":97.215,"l":96.735,"n":8356,"o":97.12,"t":"2026-08-06T04:00:00Z","v":710878,"vw":96.916922},{"c":97.05,"h":97.25,"l":96.835,"n":11819,"o":97.19,"t":"2026-08-07T04:00:00Z","v":1310239,"vw":96.983939},{"c":96.39,"h":96.76,"l":96.385,"n":9393,"o":96.74,"t":"2026-08-10T04:00:00Z","v":1172384,"vw":96.527553},{"c":96.56,"h":96.84,"l":96.525,"n":8709,"o":96.66,"t":"2026-08-11T04:00:00Z","v":1054764,"vw":96.642328},{"c":96.57,"h":96.91,"l":96.535,"n":11342,"o":96.89,"t":"2026-08-12T04:00:00Z","v":976898,"vw":96.708386},{"c":97.14,"h":97.52,"l":97.05,"n":10388,"o":97.13,"t":"2026-08-13T04:00:00Z","v":1333586,"vw":97.189443},{"c":96.6,"h":96.975,"l":96.455,"n":11543,"o":96.85,"t":"2026-08-14T04:00:00Z","v":1061714,"vw":96.611531},{"c":96.08,"h":96.505,"l":96.02,"n":8095,"o":96.38,"t":"2026-08-17T04:00:00Z","v":981237,"vw":96.219318},{"c":96.33,"h":96.4201,"l":95.835,"n":6554,"o":95.94,"t":"2026-08-18T04:00:00Z","v":984345,"vw":96.273383},{"c":97.63,"h":97.63,"l":97.165,"n":12489,"o":97.42,"t":"2026-08-19T04:00:00Z","v":2006426,"vw":97.422659},{"c":97.01,"h":97.33,"l":96.82,"n":11974,"o":96.96,"t":"2026-08-20T04:00:00Z","v":1560982,"vw":97.022314},{"c":96.69,"h":96.95,"l":96.5616,"n":7192,"o":96.87,"t":"2026-08-21T04:00:00Z","v":843793,"vw":96.704199},{"c":97.14,"h":97.41,"l":97.04,"n":7429,"o":97.06,"t":"2026-08-24T04:00:00Z","v":848688,"vw":97.222046},{"c":97.98,"h":97.99,"l":97.535,"n":7564,"o":97.68,"t":"2026-08-25T04:00:00Z","v":1049061,"vw":97.762194},{"c":97.78,"h":97.78,"l":97.525,"n":6597,"o":97.76,"t":"2026-08-26T04:00:00Z","v":764608,"vw":97.650555},{"c":97.61,"h":97.82,"l":97.46,"n":7417,"o":97.66,"t":"2026-08-27T04:00:00Z","v":720773,"vw":97.642183},{"c":97.29,"h":97.935,"l":97.225,"n":10705,"o":97.51,"t":"2026-08-28T04:00:00Z","v":1180748,"vw":97.464358},{"c":97,"h":97,"l":96.695,"n":8898,"o":96.97,"t":"2026-08-31T04:00:00Z","v":1742049,"vw":96.863733},{"c":96.23,"h":96.725,"l":96.17,"n":9931,"o":96.3,"t":"2026-09-01T04:00:00Z","v":1235551,"vw":96.344671},{"c":96.33,"h":96.44,"l":96.12,"n":7172,"o":96.34,"t":"2026-09-02T04:00:00Z","v":1080824,"vw":96.253351},{"c":96.5,"h":96.8301,"l":96.5,"n":8908,"o":96.8,"t":"2026-09-03T04:00:00Z","v":1117351,"vw":96.670372},{"c":96.61,"h":96.855,"l":96.5715,"n":8318,"o":96.67,"t":"2026-09-04T04:00:00Z","v":860253,"vw":96.67975},{"c":96.52,"h":96.81,"l":96.3,"n":9456,"o":96.8,"t":"2026-09-08T04:00:00Z","v":1202448,"vw":96.534252},{"c":96.16,"h":96.6,"l":95.76,"n":12218,"o":96.49,"t":"2026-09-09T04:00:00Z","v":1473457,"vw":96.150731},{"c":95.04,"h":95.67,"l":94.94,"n":13359,"o":95.38,"t":"2026-09-10T04:00:00Z","v":1566565,"vw":95.300674},{"c":95.01,"h":95.66,"l":94.965,"n":9234,"o":95.5,"t":"2026-09-11T04:00:00Z","v":1349270,"vw":95.224003},{"c":95.03,"h":95.465,"l":94.615,"n":11577,"o":94.91,"t":"2026-09-14T04:00:00Z","v":1506448,"vw":95.131102},{"c":94.82,"h":94.98,"l":94.66,"n":11939,"o":94.79,"t":"2026-09-15T04:00:00Z","v":1671457,"vw":94.847156},{"c":94.93,"h":95.62,"l":94.89,"n":16300,"o":95.12,"t":"2026-09-16T04:00:00Z","v":2291402,"vw":95.257487},{"c":95.83,"h":95.835,"l":95.5,"n":17007,"o":95.61,"t":"2026-09-17T04:00:00Z","v":1077274,"vw":95.707528},{"c":95.16,"h":95.46,"l":95.11,"n":7165,"o":95.46,"t":"2026-09-18T04:00:00Z","v":1109644,"vw":95.21018},{"c":95.79,"h":95.79,"l":95.53,"n":7331,"o":95.7,"t":"2026-09-21T04:00:00Z","v":935911,"vw":95.708486},{"c":95.81,"h":95.97,"l":95.5601,"n":20449,"o":95.87,"t":"2026-09-22T04:00:00Z","v":7466548,"vw":95.782579},{"c":94.34,"h":95.51,"l":94.11,"n":13741,"o":95.48,"t":"2026-09-23T04:00:00Z","v":2689885,"vw":94.476221},{"c":93.34,"h":94.465,"l":93.33,"n":13303,"o":94.32,"t":"2026-09-24T04:00:00Z","v":3166535,"vw":93.814574},{"c":93.38,"h":93.45,"l":92.83,"n":15748,"o":93.3,"t":"2026-09-25T04:00:00Z","v":5906292,"vw":93.063498},{"c":92.75,"h":92.935,"l":92.355,"n":19243,"o":92.69,"t":"2026-09-28T04:00:00Z","v":4446593,"vw":92.594562},{"c":92.49,"h":92.67,"l":92.065,"n":21441,"o":92.67,"t":"2026-09-29T04:00:00Z","v":3515334,"vw":92.341374},{"c":92.17,"h":92.52,"l":91.9,"n":25067,"o":92.51,"t":"2026-09-30T04:00:00Z","v":5058120,"vw":92.078068},{"c":92.02,"h":92.26,"l":91.08,"n":25844,"o":91.29,"t":"2026-10-01T04:00:00Z","v":4148437,"vw":91.796537},{"c":91.73,"h":92.575,"l":91.54,"n":26806,"o":92.28,"t":"2026-10-02T04:00:00Z","v":3945922,"vw":91.867458},{"c":91.34,"h":91.55,"l":90.97,"n":17602,"o":91.47,"t":"2026-10-05T04:00:00Z","v":2801358,"vw":91.26487},{"c":91.56,"h":91.82,"l":91.375,"n":19733,"o":91.48,"t":"2026-10-06T04:00:00Z","v":7897414,"vw":91.654448},{"c":91.45,"h":91.61,"l":90.72,"n":15702,"o":90.74,"t":"2026-10-07T04:00:00Z","v":4406133,"vw":91.178995},{"c":92.11,"h":92.155,"l":91.314,"n":23776,"o":91.4,"t":"2026-10-08T04:00:00Z","v":6613358,"vw":91.900119},{"c":92.19,"h":92.25,"l":91.73,"n":9728,"o":91.95,"t":"2026-10-09T04:00:00Z","v":1734126,"vw":92.010917},{"c":92.25,"h":92.251,"l":92.04,"n":6278,"o":92.04,"t":"2026-10-12T04:00:00Z","v":792660,"vw":92.176245},{"c":92.56,"h":92.76,"l":92.383,"n":12719,"o":92.75,"t":"2026-10-13T04:00:00Z","v":2064154,"vw":92.551146},{"c":92.95,"h":93.095,"l":91.875,"n":15845,"o":91.93,"t":"2026-10-14T04:00:00Z","v":3119881,"vw":92.589257},{"c":94.02,"h":94.58,"l":93.92,"n":23268,"o":94.47,"t":"2026-10-15T04:00:00Z","v":4113722,"vw":94.18747},{"c":94.09,"h":94.35,"l":93.69,"n":16673,"o":93.74,"t":"2026-10-16T04:00:00Z","v":3365145,"vw":94.021528},{"c":93.54,"h":93.99,"l":93.435,"n":9840,"o":93.92,"t":"2026-10-19T04:00:00Z","v":1787195,"vw":93.635382},{"c":94.11,"h":94.375,"l":93.85,"n":16198,"o":94.06,"t":"2026-10-20T04:00:00Z","v":3755701,"vw":94.045623},{"c":94.19,"h":94.47,"l":93.82,"n":14061,"o":94.32,"t":"2026-10-21T04:00:00Z","v":2404136,"vw":94.178559},{"c":95.76,"h":95.94,"l":94.82,"n":20920,"o":94.94,"t":"2026-10-22T04:00:00Z","v":3649922,"vw":95.483665}],"volatilityBars":[{"c":96.1,"h":96.12,"l":96.07,"n":76,"o":96.11,"t":"2026-09-22T11:30:00Z","v":9224,"vw":96.095674},{"c":96.06,"h":96.16,"l":96.06,"n":56,"o":96.1,"t":"2026-09-22T11:45:00Z","v":8412,"vw":96.112919},{"c":96.05,"h":96.11,"l":96.05,"n":125,"o":96.08,"t":"2026-09-22T12:00:00Z","v":21928,"vw":96.086095},{"c":96.07,"h":96.07,"l":96.01,"n":45,"o":96.01,"t":"2026-09-22T12:15:00Z","v":6925,"vw":96.039302},{"c":95.98,"h":96.12,"l":95.98,"n":102,"o":96.1,"t":"2026-09-22T12:30:00Z","v":18505,"vw":96.091996},{"c":95.89,"h":95.96,"l":95.87,"n":112,"o":95.95,"t":"2026-09-22T12:45:00Z","v":7796,"vw":95.908142},{"c":96.01,"h":96.01,"l":95.92,"n":22,"o":95.92,"t":"2026-09-22T13:00:00Z","v":4560,"vw":95.945055},{"c":95.86,"h":96,"l":95.86,"n":176,"o":96,"t":"2026-09-22T13:15:00Z","v":39976,"vw":95.904772},{"c":95.88,"h":95.905,"l":95.775,"n":3149,"o":95.87,"t":"2026-09-22T13:30:00Z","v":1999039,"vw":95.845522},{"c":95.8279,"h":95.885,"l":95.795,"n":1200,"o":95.885,"t":"2026-09-22T13:45:00Z","v":438640,"vw":95.829411},{"c":95.83,"h":95.855,"l":95.77,"n":1002,"o":95.83,"t":"2026-09-22T14:00:00Z","v":1314604,"vw":95.784058},{"c":95.825,"h":95.87,"l":95.82,"n":675,"o":95.83,"t":"2026-09-22T14:15:00Z","v":144816,"vw":95.849842},{"c":95.73,"h":95.88,"l":95.69,"n":1096,"o":95.82,"t":"2026-09-22T14:30:00Z","v":340633,"vw":95.773305},{"c":95.77,"h":95.78,"l":95.71,"n":434,"o":95.73,"t":"2026-09-22T14:45:00Z","v":70680,"vw":95.73466},{"c":95.775,"h":95.8,"l":95.75,"n":535,"o":95.78,"t":"2026-09-22T15:00:00Z","v":75288,"vw":95.778639},{"c":95.695,"h":95.8,"l":95.68,"n":514,"o":95.78,"t":"2026-09-22T15:15:00Z","v":1040865,"vw":95.740104},{"c":95.585,"h":95.7,"l":95.58,"n":412,"o":95.69,"t":"2026-09-22T15:30:00Z","v":70138,"vw":95.640335},{"c":95.6041,"h":95.62,"l":95.58,"n":274,"o":95.59,"t":"2026-09-22T15:45:00Z","v":72588,"vw":95.596505},{"c":95.62,"h":95.645,"l":95.595,"n":430,"o":95.601,"t":"2026-09-22T16:00:00Z","v":66787,"vw":95.621124},{"c":95.585,"h":95.63,"l":95.58,"n":241,"o":95.6199,"t":"2026-09-22T16:15:00Z","v":41343,"vw":95.612425},{"c":95.62,"h":95.62,"l":95.575,"n":290,"o":95.595,"t":"2026-09-22T16:30:00Z","v":44931,"vw":95.603531},{"c":95.64,"h":95.71,"l":95.61,"n":411,"o":95.625,"t":"2026-09-22T16:45:00Z","v":57354,"vw":95.646413},{"c":95.605,"h":95.63,"l":95.5601,"n":223,"o":95.63,"t":"2026-09-22T17:00:00Z","v":33261,"vw":95.594036},{"c":95.615,"h":95.6151,"l":95.575,"n":378,"o":95.61,"t":"2026-09-22T17:15:00Z","v":82215,"vw":95.593545},{"c":95.65,"h":95.6639,"l":95.595,"n":271,"o":95.61,"t":"2026-09-22T17:30:00Z","v":152670,"vw":95.643934},{"c":95.81,"h":95.835,"l":95.6447,"n":916,"o":95.66,"t":"2026-09-22T17:45:00Z","v":163403,"vw":95.760268},{"c":95.86,"h":95.87,"l":95.775,"n":584,"o":95.825,"t":"2026-09-22T18:00:00Z","v":77353,"vw":95.825356},{"c":95.74,"h":95.88,"l":95.74,"n":375,"o":95.86,"t":"2026-09-22T18:15:00Z","v":94994,"vw":95.823113},{"c":95.695,"h":95.7499,"l":95.67,"n":355,"o":95.74,"t":"2026-09-22T18:30:00Z","v":71652,"vw":95.714516},{"c":95.67,"h":95.7,"l":95.65,"n":357,"o":95.695,"t":"2026-09-22T18:45:00Z","v":45672,"vw":95.665512},{"c":95.69,"h":95.6999,"l":95.66,"n":567,"o":95.665,"t":"2026-09-22T19:00:00Z","v":91108,"vw":95.672576},{"c":95.775,"h":95.775,"l":95.685,"n":1778,"o":95.6977,"t":"2026-09-22T19:15:00Z","v":118262,"vw":95.718983},{"c":95.8544,"h":95.97,"l":95.775,"n":1373,"o":95.78,"t":"2026-09-22T19:30:00Z","v":308458,"vw":95.882624},{"c":95.79,"h":95.885,"l":95.76,"n":1011,"o":95.86,"t":"2026-09-22T19:45:00Z","v":168064,"vw":95.837007},{"c":95.77,"h":95.81,"l":95.77,"n":17,"o":95.81,"t":"2026-09-22T20:00:00Z","v":63827,"vw":95.791666},{"c":95.77,"h":95.81,"l":95.73,"n":207,"o":95.77,"t":"2026-09-22T20:15:00Z","v":32540,"vw":95.77043},{"c":95.76,"h":95.81,"l":95.73,"n":204,"o":95.74,"t":"2026-09-22T20:30:00Z","v":28975,"vw":95.770958},{"c":95.7,"h":95.8,"l":95.69,"n":214,"o":95.8,"t":"2026-09-22T20:45:00Z","v":34168,"vw":95.728318},{"c":95.88,"h":95.88,"l":95.88,"n":1,"o":95.88,"t":"2026-09-23T08:00:00Z","v":9300,"vw":95.88},{"c":95.5175,"h":95.5175,"l":95.5175,"n":1,"o":95.5175,"t":"2026-09-23T11:45:00Z","v":100,"vw":95.5175},{"c":95.41,"h":95.41,"l":95.41,"n":1,"o":95.41,"t":"2026-09-23T12:15:00Z","v":100,"vw":95.41},{"c":95.41,"h":95.41,"l":95.3875,"n":2,"o":95.3875,"t":"2026-09-23T12:30:00Z","v":350,"vw":95.403571},{"c":95.43,"h":95.43,"l":95.43,"n":1,"o":95.43,"t":"2026-09-23T12:45:00Z","v":250,"vw":95.43},{"c":95.41,"h":95.45,"l":95.4,"n":26,"o":95.41,"t":"2026-09-23T13:00:00Z","v":5803,"vw":95.403304},{"c":95.34,"h":95.51,"l":95.32,"n":323,"o":95.48,"t":"2026-09-23T13:30:00Z","v":86059,"vw":95.447406},{"c":95.01,"h":95.34,"l":94.9501,"n":484,"o":95.34,"t":"2026-09-23T13:45:00Z","v":79042,"vw":95.081731},{"c":94.93,"h":95.04,"l":94.9199,"n":413,"o":95.01,"t":"2026-09-23T14:00:00Z","v":69304,"vw":94.977443},{"c":94.82,"h":94.94,"l":94.8,"n":537,"o":94.91,"t":"2026-09-23T14:15:00Z","v":85315,"vw":94.863647},{"c":94.765,"h":94.88,"l":94.765,"n":617,"o":94.8341,"t":"2026-09-23T14:30:00Z","v":69958,"vw":94.82887},{"c":94.815,"h":94.87,"l":94.695,"n":698,"o":94.7555,"t":"2026-09-23T14:45:00Z","v":109997,"vw":94.781339},{"c":94.73,"h":94.82,"l":94.67,"n":476,"o":94.805,"t":"2026-09-23T15:00:00Z","v":84623,"vw":94.761651},{"c":94.61,"h":94.715,"l":94.6075,"n":348,"o":94.705,"t":"2026-09-23T15:15:00Z","v":50505,"vw":94.665687},{"c":94.63,"h":94.65,"l":94.585,"n":266,"o":94.6,"t":"2026-09-23T15:30:00Z","v":54538,"vw":94.627529},{"c":94.545,"h":94.6273,"l":94.52,"n":334,"o":94.6273,"t":"2026-09-23T15:45:00Z","v":49299,"vw":94.556164},{"c":94.5252,"h":94.555,"l":94.505,"n":248,"o":94.54,"t":"2026-09-23T16:00:00Z","v":38201,"vw":94.529762},{"c":94.49,"h":94.54,"l":94.46,"n":271,"o":94.525,"t":"2026-09-23T16:15:00Z","v":39411,"vw":94.487463},{"c":94.44,"h":94.505,"l":94.44,"n":250,"o":94.505,"t":"2026-09-23T16:30:00Z","v":33632,"vw":94.478038},{"c":94.46,"h":94.47,"l":94.405,"n":772,"o":94.45,"t":"2026-09-23T16:45:00Z","v":63670,"vw":94.440084},{"c":94.2562,"h":94.55,"l":94.25,"n":761,"o":94.46,"t":"2026-09-23T17:00:00Z","v":85334,"vw":94.32357},{"c":94.235,"h":94.27,"l":94.2,"n":542,"o":94.26,"t":"2026-09-23T17:15:00Z","v":54469,"vw":94.233424},{"c":94.2676,"h":94.2676,"l":94.11,"n":440,"o":94.225,"t":"2026-09-23T17:30:00Z","v":78353,"vw":94.192879},{"c":94.26,"h":94.3199,"l":94.2125,"n":425,"o":94.285,"t":"2026-09-23T17:45:00Z","v":93934,"vw":94.269503},{"c":94.1695,"h":94.265,"l":94.1695,"n":267,"o":94.265,"t":"2026-09-23T18:00:00Z","v":123813,"vw":94.202248},{"c":94.15,"h":94.2299,"l":94.15,"n":206,"o":94.165,"t":"2026-09-23T18:15:00Z","v":27039,"vw":94.191775},{"c":94.165,"h":94.2001,"l":94.155,"n":297,"o":94.16,"t":"2026-09-23T18:30:00Z","v":180965,"vw":94.179746},{"c":94.25,"h":94.25,"l":94.13,"n":365,"o":94.16,"t":"2026-09-23T18:45:00Z","v":137596,"vw":94.163912},{"c":94.295,"h":94.34,"l":94.235,"n":507,"o":94.26,"t":"2026-09-23T19:00:00Z","v":90076,"vw":94.29759},{"c":94.275,"h":94.3,"l":94.2524,"n":420,"o":94.295,"t":"2026-09-23T19:15:00Z","v":78034,"vw":94.277272},{"c":94.3325,"h":94.355,"l":94.28,"n":425,"o":94.28,"t":"2026-09-23T19:30:00Z","v":104939,"vw":94.306169},{"c":94.345,"h":94.375,"l":94.275,"n":938,"o":94.335,"t":"2026-09-23T19:45:00Z","v":200353,"vw":94.32585},{"c":94.36,"h":94.37,"l":94.34,"n":30,"o":94.34,"t":"2026-09-23T20:00:00Z","v":183856,"vw":94.340507},{"c":94.36,"h":94.36,"l":94.29,"n":220,"o":94.33,"t":"2026-09-23T20:15:00Z","v":33706,"vw":94.325732},{"c":94.29,"h":94.37,"l":94.28,"n":495,"o":94.36,"t":"2026-09-23T20:30:00Z","v":80202,"vw":94.318302},{"c":94.26,"h":94.33,"l":94.22,"n":1214,"o":94.29,"t":"2026-09-23T20:45:00Z","v":205110,"vw":94.259083},{"c":94.25,"h":94.25,"l":94.25,"n":7,"o":94.25,"t":"2026-09-23T21:00:00Z","v":1380,"vw":94.25},{"c":93.895,"h":93.895,"l":93.895,"n":3,"o":93.895,"t":"2026-09-24T11:45:00Z","v":900,"vw":93.895},{"c":94.2,"h":94.2,"l":94.2,"n":1,"o":94.2,"t":"2026-09-24T12:45:00Z","v":100,"vw":94.2},{"c":94.39,"h":94.39,"l":94.39,"n":1,"o":94.39,"t":"2026-09-24T13:00:00Z","v":340,"vw":94.39},{"c":94.31,"h":94.31,"l":94.3,"n":3,"o":94.3,"t":"2026-09-24T13:15:00Z","v":750,"vw":94.303333},{"c":94.3524,"h":94.3827,"l":94.295,"n":312,"o":94.32,"t":"2026-09-24T13:30:00Z","v":72108,"vw":94.33436},{"c":94.41,"h":94.42,"l":94.34,"n":369,"o":94.37,"t":"2026-09-24T13:45:00Z","v":52655,"vw":94.38321},{"c":94.37,"h":94.465,"l":94.3499,"n":284,"o":94.41,"t":"2026-09-24T14:00:00Z","v":35197,"vw":94.407492},{"c":94.23,"h":94.345,"l":94.2,"n":400,"o":94.345,"t":"2026-09-24T14:15:00Z","v":482307,"vw":94.270679},{"c":94.065,"h":94.2298,"l":94.065,"n":331,"o":94.22,"t":"2026-09-24T14:30:00Z","v":61144,"vw":94.177214},{"c":93.9499,"h":94.08,"l":93.9299,"n":320,"o":94.06,"t":"2026-09-24T14:45:00Z","v":42650,"vw":94.026943},{"c":93.765,"h":93.9599,"l":93.75,"n":299,"o":93.94,"t":"2026-09-24T15:00:00Z","v":35667,"vw":93.870894},{"c":93.7361,"h":93.85,"l":93.7,"n":473,"o":93.765,"t":"2026-09-24T15:15:00Z","v":70839,"vw":93.774839},{"c":93.77,"h":93.77,"l":93.66,"n":423,"o":93.73,"t":"2026-09-24T15:30:00Z","v":55131,"vw":93.703722},{"c":93.6834,"h":93.79,"l":93.6834,"n":374,"o":93.78,"t":"2026-09-24T15:45:00Z","v":42488,"vw":93.74311},{"c":93.71,"h":93.75,"l":93.65,"n":385,"o":93.69,"t":"2026-09-24T16:00:00Z","v":48482,"vw":93.695843},{"c":93.88,"h":94.115,"l":93.71,"n":990,"o":93.71,"t":"2026-09-24T16:15:00Z","v":129292,"vw":93.917013},{"c":93.93,"h":94.02,"l":93.89,"n":489,"o":93.89,"t":"2026-09-24T16:30:00Z","v":236206,"vw":93.922962},{"c":93.86,"h":93.96,"l":93.855,"n":361,"o":93.92,"t":"2026-09-24T16:45:00Z","v":50710,"vw":93.919801},{"c":93.9582,"h":94.04,"l":93.84,"n":589,"o":93.87,"t":"2026-09-24T17:00:00Z","v":97563,"vw":93.956687},{"c":93.825,"h":93.9279,"l":93.815,"n":286,"o":93.9279,"t":"2026-09-24T17:15:00Z","v":57706,"vw":93.857039},{"c":93.75,"h":93.88,"l":93.74,"n":427,"o":93.84,"t":"2026-09-24T17:30:00Z","v":215171,"vw":93.775114},{"c":93.745,"h":93.805,"l":93.725,"n":487,"o":93.745,"t":"2026-09-24T17:45:00Z","v":136136,"vw":93.760046},{"c":93.705,"h":93.75,"l":93.475,"n":1795,"o":93.75,"t":"2026-09-24T18:00:00Z","v":380105,"vw":93.537126},{"c":93.73,"h":93.73,"l":93.6359,"n":270,"o":93.705,"t":"2026-09-24T18:15:00Z","v":39688,"vw":93.691503},{"c":93.66,"h":93.74,"l":93.635,"n":458,"o":93.715,"t":"2026-09-24T18:30:00Z","v":54635,"vw":93.681669},{"c":93.615,"h":93.6899,"l":93.61,"n":697,"o":93.655,"t":"2026-09-24T18:45:00Z","v":126477,"vw":93.640041},{"c":93.455,"h":93.64,"l":93.455,"n":614,"o":93.63,"t":"2026-09-24T19:00:00Z","v":116240,"vw":93.519559},{"c":93.4225,"h":93.49,"l":93.39,"n":553,"o":93.4501,"t":"2026-09-24T19:15:00Z","v":349882,"vw":93.448149},{"c":93.375,"h":93.46,"l":93.37,"n":509,"o":93.42,"t":"2026-09-24T19:30:00Z","v":95156,"vw":93.411289},{"c":93.33,"h":93.39,"l":93.33,"n":557,"o":93.375,"t":"2026-09-24T19:45:00Z","v":68605,"vw":93.361833},{"c":93.18,"h":93.34,"l":93.18,"n":13,"o":93.34,"t":"2026-09-24T20:00:00Z","v":1030,"vw":93.287128},{"c":93.14,"h":93.14,"l":93.14,"n":4,"o":93.14,"t":"2026-09-24T20:15:00Z","v":345,"vw":93.14},{"c":93.2,"h":93.2,"l":93.15,"n":26,"o":93.15,"t":"2026-09-24T20:30:00Z","v":5470,"vw":93.177111},{"c":93.21,"h":93.24,"l":93.21,"n":17,"o":93.24,"t":"2026-09-24T20:45:00Z","v":2260,"vw":93.229646},{"c":94.1346,"h":94.1346,"l":94.1346,"n":1,"o":94.1346,"t":"2026-09-24T22:00:00Z","v":425,"vw":94.1346},{"c":94.13,"h":94.13,"l":94.13,"n":1,"o":94.13,"t":"2026-09-24T22:15:00Z","v":320,"vw":94.13},{"c":93.58,"h":93.58,"l":93.58,"n":1,"o":93.58,"t":"2026-09-25T11:00:00Z","v":100,"vw":93.58},{"c":93.49,"h":93.49,"l":93.49,"n":6,"o":93.49,"t":"2026-09-25T12:00:00Z","v":440,"vw":93.49},{"c":93.42,"h":93.42,"l":93.42,"n":17,"o":93.42,"t":"2026-09-25T12:30:00Z","v":386,"vw":93.42},{"c":93.45,"h":93.5,"l":93.45,"n":97,"o":93.5,"t":"2026-09-25T12:45:00Z","v":7803,"vw":93.491787},{"c":93.45,"h":93.45,"l":93.45,"n":1,"o":93.45,"t":"2026-09-25T13:00:00Z","v":107,"vw":93.45},{"c":93.26,"h":93.46,"l":93.26,"n":60,"o":93.46,"t":"2026-09-25T13:15:00Z","v":13301,"vw":93.36253},{"c":93.275,"h":93.3799,"l":93.255,"n":442,"o":93.3,"t":"2026-09-25T13:30:00Z","v":60578,"vw":93.318465},{"c":93.16,"h":93.3083,"l":93.16,"n":537,"o":93.26,"t":"2026-09-25T13:45:00Z","v":58057,"vw":93.241244},{"c":93.025,"h":93.1899,"l":92.97,"n":1085,"o":93.165,"t":"2026-09-25T14:00:00Z","v":138411,"vw":93.05218},{"c":92.95,"h":93.03,"l":92.945,"n":745,"o":93.03,"t":"2026-09-25T14:15:00Z","v":50977,"vw":92.98194},{"c":92.8675,"h":92.975,"l":92.8675,"n":559,"o":92.95,"t":"2026-09-25T14:30:00Z","v":51022,"vw":92.917587},{"c":93,"h":93,"l":92.83,"n":464,"o":92.87,"t":"2026-09-25T14:45:00Z","v":1370952,"vw":92.91022},{"c":92.965,"h":93.04,"l":92.909,"n":359,"o":93.01,"t":"2026-09-25T15:00:00Z","v":30317,"vw":92.965569},{"c":92.9628,"h":92.99,"l":92.91,"n":265,"o":92.94,"t":"2026-09-25T15:15:00Z","v":20331,"vw":92.957721},{"c":93.0059,"h":93.125,"l":92.955,"n":827,"o":92.955,"t":"2026-09-25T15:30:00Z","v":155290,"vw":93.018856},{"c":93.27,"h":93.27,"l":92.98,"n":577,"o":93,"t":"2026-09-25T15:45:00Z","v":89358,"vw":93.088106},{"c":93.34,"h":93.3959,"l":93.25,"n":870,"o":93.28,"t":"2026-09-25T16:00:00Z","v":131510,"vw":93.34342},{"c":93.3,"h":93.34,"l":93.22,"n":601,"o":93.34,"t":"2026-09-25T16:15:00Z","v":136748,"vw":93.283567},{"c":93.24,"h":93.2996,"l":93.1798,"n":804,"o":93.28,"t":"2026-09-25T16:30:00Z","v":116666,"vw":93.235466},{"c":93.1556,"h":93.23,"l":93.115,"n":377,"o":93.23,"t":"2026-09-25T16:45:00Z","v":43227,"vw":93.166145},{"c":93.125,"h":93.2,"l":93.115,"n":305,"o":93.155,"t":"2026-09-25T17:00:00Z","v":51040,"vw":93.167021},{"c":93.0848,"h":93.125,"l":93.0848,"n":184,"o":93.125,"t":"2026-09-25T17:15:00Z","v":24981,"vw":93.1005},{"c":93.12,"h":93.125,"l":93.025,"n":376,"o":93.08,"t":"2026-09-25T17:30:00Z","v":74166,"vw":93.071517},{"c":93.1,"h":93.13,"l":93.085,"n":216,"o":93.125,"t":"2026-09-25T17:45:00Z","v":51857,"vw":93.10231},{"c":93.045,"h":93.1099,"l":93.045,"n":294,"o":93.095,"t":"2026-09-25T18:00:00Z","v":24437,"vw":93.082683},{"c":93.035,"h":93.085,"l":92.995,"n":642,"o":93.065,"t":"2026-09-25T18:15:00Z","v":2295564,"vw":93.053207},{"c":93.18,"h":93.18,"l":93.06,"n":287,"o":93.06,"t":"2026-09-25T18:30:00Z","v":49534,"vw":93.139758},{"c":93.245,"h":93.245,"l":93.15,"n":535,"o":93.18,"t":"2026-09-25T18:45:00Z","v":74585,"vw":93.18986},{"c":93.4,"h":93.405,"l":93.245,"n":397,"o":93.245,"t":"2026-09-25T19:00:00Z","v":53574,"vw":93.313582},{"c":93.356,"h":93.42,"l":93.3401,"n":483,"o":93.405,"t":"2026-09-25T19:15:00Z","v":127858,"vw":93.39464},{"c":93.42,"h":93.43,"l":93.285,"n":819,"o":93.36,"t":"2026-09-25T19:30:00Z","v":109760,"vw":93.35982},{"c":93.38,"h":93.45,"l":93.38,"n":713,"o":93.43,"t":"2026-09-25T19:45:00Z","v":134058,"vw":93.431578},{"c":93.47,"h":93.47,"l":93.38,"n":12,"o":93.38,"t":"2026-09-25T20:00:00Z","v":1447,"vw":93.402703},{"c":93.35,"h":93.41,"l":93.3,"n":343,"o":93.37,"t":"2026-09-25T20:15:00Z","v":64380,"vw":93.351934},{"c":93.34,"h":93.36,"l":93.28,"n":1273,"o":93.31,"t":"2026-09-25T20:30:00Z","v":290994,"vw":93.319966},{"c":93.14,"h":93.14,"l":93,"n":10,"o":93.1,"t":"2026-09-28T08:00:00Z","v":2715,"vw":93.098591},{"c":92.98,"h":93.14,"l":92.98,"n":20,"o":93.12,"t":"2026-09-28T08:15:00Z","v":15033,"vw":93.100269},{"c":92.95,"h":93.01,"l":92.95,"n":4,"o":93.01,"t":"2026-09-28T08:30:00Z","v":1000,"vw":92.989},{"c":92.8,"h":92.8,"l":92.8,"n":1,"o":92.8,"t":"2026-09-28T09:15:00Z","v":100,"vw":92.8},{"c":92.88,"h":92.88,"l":92.88,"n":1,"o":92.88,"t":"2026-09-28T11:45:00Z","v":900,"vw":92.88},{"c":92.92,"h":92.92,"l":92.92,"n":2,"o":92.92,"t":"2026-09-28T12:00:00Z","v":102,"vw":92.92},{"c":92.855,"h":92.87,"l":92.675,"n":948,"o":92.7,"t":"2026-09-28T13:30:00Z","v":167723,"vw":92.799978},{"c":92.895,"h":92.935,"l":92.815,"n":764,"o":92.86,"t":"2026-09-28T13:45:00Z","v":97087,"vw":92.872269},{"c":92.755,"h":92.915,"l":92.74,"n":810,"o":92.915,"t":"2026-09-28T14:00:00Z","v":119492,"vw":92.789947},{"c":92.71,"h":92.755,"l":92.68,"n":783,"o":92.75,"t":"2026-09-28T14:15:00Z","v":163435,"vw":92.721012},{"c":92.54,"h":92.725,"l":92.54,"n":2169,"o":92.71,"t":"2026-09-28T14:30:00Z","v":189646,"vw":92.664924},{"c":92.375,"h":92.53,"l":92.365,"n":861,"o":92.53,"t":"2026-09-28T14:45:00Z","v":126108,"vw":92.462106},{"c":92.475,"h":92.495,"l":92.355,"n":1234,"o":92.38,"t":"2026-09-28T15:00:00Z","v":1407436,"vw":92.463588},{"c":92.5,"h":92.54,"l":92.48,"n":427,"o":92.49,"t":"2026-09-28T15:15:00Z","v":49030,"vw":92.505985},{"c":92.405,"h":92.49,"l":92.39,"n":364,"o":92.49,"t":"2026-09-28T15:30:00Z","v":51237,"vw":92.438648},{"c":92.42,"h":92.456,"l":92.4045,"n":220,"o":92.41,"t":"2026-09-28T15:45:00Z","v":28293,"vw":92.429772},{"c":92.435,"h":92.505,"l":92.4299,"n":351,"o":92.43,"t":"2026-09-28T16:00:00Z","v":78199,"vw":92.461134},{"c":92.805,"h":92.905,"l":92.385,"n":1050,"o":92.43,"t":"2026-09-28T16:15:00Z","v":210139,"vw":92.586597},{"c":92.585,"h":92.805,"l":92.555,"n":769,"o":92.805,"t":"2026-09-28T16:30:00Z","v":143243,"vw":92.690414},{"c":92.56,"h":92.62,"l":92.5001,"n":453,"o":92.59,"t":"2026-09-28T16:45:00Z","v":133483,"vw":92.55528},{"c":92.76,"h":92.76,"l":92.52,"n":974,"o":92.56,"t":"2026-09-28T17:00:00Z","v":189900,"vw":92.652597},{"c":92.625,"h":92.81,"l":92.605,"n":562,"o":92.775,"t":"2026-09-28T17:15:00Z","v":114007,"vw":92.681686},{"c":92.67,"h":92.685,"l":92.635,"n":294,"o":92.645,"t":"2026-09-28T17:30:00Z","v":44184,"vw":92.662168},{"c":92.735,"h":92.755,"l":92.66,"n":473,"o":92.675,"t":"2026-09-28T17:45:00Z","v":55436,"vw":92.725344},{"c":92.745,"h":92.805,"l":92.73,"n":396,"o":92.74,"t":"2026-09-28T18:00:00Z","v":65776,"vw":92.772635},{"c":92.655,"h":92.745,"l":92.655,"n":394,"o":92.74,"t":"2026-09-28T18:15:00Z","v":62060,"vw":92.701201},{"c":92.665,"h":92.68,"l":92.615,"n":465,"o":92.66,"t":"2026-09-28T18:30:00Z","v":97144,"vw":92.643144},{"c":92.66,"h":92.68,"l":92.615,"n":572,"o":92.66,"t":"2026-09-28T18:45:00Z","v":131474,"vw":92.648001},{"c":92.585,"h":92.65,"l":92.56,"n":499,"o":92.65,"t":"2026-09-28T19:00:00Z","v":86028,"vw":92.590971},{"c":92.685,"h":92.6857,"l":92.56,"n":615,"o":92.58,"t":"2026-09-28T19:15:00Z","v":136855,"vw":92.621679},{"c":92.745,"h":92.75,"l":92.665,"n":800,"o":92.695,"t":"2026-09-28T19:30:00Z","v":208340,"vw":92.708694},{"c":92.76,"h":92.815,"l":92.74,"n":713,"o":92.745,"t":"2026-09-28T19:45:00Z","v":146751,"vw":92.769811},{"c":92.78,"h":92.79,"l":92.75,"n":18,"o":92.75,"t":"2026-09-28T20:00:00Z","v":1140,"vw":92.764184},{"c":92.77,"h":92.8,"l":92.74,"n":86,"o":92.8,"t":"2026-09-28T20:15:00Z","v":15280,"vw":92.773966},{"c":92.79,"h":92.81,"l":92.74,"n":511,"o":92.79,"t":"2026-09-28T20:30:00Z","v":96261,"vw":92.773579},{"c":92.79,"h":92.81,"l":92.77,"n":50,"o":92.79,"t":"2026-09-28T20:45:00Z","v":8480,"vw":92.784756},{"c":92.25,"h":92.25,"l":92.25,"n":9,"o":92.25,"t":"2026-09-29T08:00:00Z","v":533,"vw":92.25},{"c":92.7,"h":92.7,"l":92.7,"n":1,"o":92.7,"t":"2026-09-29T08:45:00Z","v":200,"vw":92.7},{"c":92.9,"h":92.9,"l":92.9,"n":1,"o":92.9,"t":"2026-09-29T12:15:00Z","v":600,"vw":92.9},{"c":92.8339,"h":92.8339,"l":92.8339,"n":1,"o":92.8339,"t":"2026-09-29T12:45:00Z","v":303,"vw":92.8339},{"c":92.68,"h":92.68,"l":92.68,"n":1,"o":92.68,"t":"2026-09-29T13:15:00Z","v":100,"vw":92.68},{"c":92.385,"h":92.67,"l":92.38,"n":494,"o":92.67,"t":"2026-09-29T13:30:00Z","v":157468,"vw":92.54004},{"c":92.4901,"h":92.56,"l":92.3799,"n":731,"o":92.385,"t":"2026-09-29T13:45:00Z","v":131978,"vw":92.456339},{"c":92.555,"h":92.615,"l":92.47,"n":1205,"o":92.52,"t":"2026-09-29T14:00:00Z","v":107478,"vw":92.547965},{"c":92.54,"h":92.59,"l":92.48,"n":1484,"o":92.54,"t":"2026-09-29T14:15:00Z","v":64949,"vw":92.534932},{"c":92.475,"h":92.575,"l":92.45,"n":729,"o":92.55,"t":"2026-09-29T14:30:00Z","v":95566,"vw":92.525503},{"c":92.36,"h":92.5,"l":92.32,"n":452,"o":92.47,"t":"2026-09-29T14:45:00Z","v":69749,"vw":92.416601},{"c":92.28,"h":92.385,"l":92.28,"n":329,"o":92.36,"t":"2026-09-29T15:00:00Z","v":72213,"vw":92.341234},{"c":92.11,"h":92.305,"l":92.1,"n":672,"o":92.29,"t":"2026-09-29T15:15:00Z","v":101211,"vw":92.181072},{"c":92.18,"h":92.27,"l":92.12,"n":510,"o":92.125,"t":"2026-09-29T15:30:00Z","v":77770,"vw":92.213861},{"c":92.14,"h":92.29,"l":92.1,"n":831,"o":92.175,"t":"2026-09-29T15:45:00Z","v":110158,"vw":92.200717},{"c":92.14,"h":92.19,"l":92.1301,"n":305,"o":92.165,"t":"2026-09-29T16:00:00Z","v":80736,"vw":92.157656},{"c":92.2276,"h":92.235,"l":92.145,"n":211,"o":92.145,"t":"2026-09-29T16:15:00Z","v":34080,"vw":92.167666},{"c":92.165,"h":92.295,"l":92.165,"n":374,"o":92.24,"t":"2026-09-29T16:30:00Z","v":50752,"vw":92.265605},{"c":92.15,"h":92.2,"l":92.1,"n":240,"o":92.165,"t":"2026-09-29T16:45:00Z","v":27741,"vw":92.152774},{"c":92.16,"h":92.17,"l":92.1,"n":622,"o":92.15,"t":"2026-09-29T17:00:00Z","v":86112,"vw":92.129294},{"c":92.17,"h":92.17,"l":92.065,"n":411,"o":92.16,"t":"2026-09-29T17:15:00Z","v":56001,"vw":92.103398},{"c":92.23,"h":92.23,"l":92.175,"n":575,"o":92.18,"t":"2026-09-29T17:30:00Z","v":101182,"vw":92.208146},{"c":92.18,"h":92.265,"l":92.16,"n":432,"o":92.235,"t":"2026-09-29T17:45:00Z","v":60584,"vw":92.204304},{"c":92.275,"h":92.355,"l":92.175,"n":1174,"o":92.18,"t":"2026-09-29T18:00:00Z","v":248437,"vw":92.264378},{"c":92.3153,"h":92.38,"l":92.2741,"n":472,"o":92.275,"t":"2026-09-29T18:15:00Z","v":75229,"vw":92.325597},{"c":92.385,"h":92.465,"l":92.2861,"n":1252,"o":92.3,"t":"2026-09-29T18:30:00Z","v":164553,"vw":92.364742},{"c":92.39,"h":92.39,"l":92.3,"n":929,"o":92.385,"t":"2026-09-29T18:45:00Z","v":95658,"vw":92.341921},{"c":92.3665,"h":92.4255,"l":92.365,"n":631,"o":92.39,"t":"2026-09-29T19:00:00Z","v":151510,"vw":92.386181},{"c":92.39,"h":92.43,"l":92.3543,"n":512,"o":92.375,"t":"2026-09-29T19:15:00Z","v":128872,"vw":92.400323},{"c":92.395,"h":92.425,"l":92.375,"n":455,"o":92.39,"t":"2026-09-29T19:30:00Z","v":122352,"vw":92.396405},{"c":92.475,"h":92.5,"l":92.41,"n":1050,"o":92.425,"t":"2026-09-29T19:45:00Z","v":142622,"vw":92.453856},{"c":92.49,"h":92.49,"l":92.49,"n":20,"o":92.49,"t":"2026-09-29T20:00:00Z","v":1170,"vw":92.49},{"c":92.6,"h":92.63,"l":92.55,"n":1060,"o":92.58,"t":"2026-09-29T20:15:00Z","v":214485,"vw":92.592493},{"c":92.65,"h":92.71,"l":92.56,"n":2370,"o":92.57,"t":"2026-09-29T20:30:00Z","v":505814,"vw":92.652864},{"c":92.6,"h":92.69,"l":92.6,"n":756,"o":92.67,"t":"2026-09-29T20:45:00Z","v":172862,"vw":92.652259},{"c":92.6,"h":92.6,"l":92.6,"n":1,"o":92.6,"t":"2026-09-29T21:30:00Z","v":100,"vw":92.6},{"c":92.62,"h":92.62,"l":92.62,"n":2,"o":92.62,"t":"2026-09-29T22:00:00Z","v":110,"vw":92.62},{"c":92.71,"h":92.71,"l":92.71,"n":1,"o":92.71,"t":"2026-09-29T22:15:00Z","v":100,"vw":92.71},{"c":92.62,"h":92.62,"l":92.62,"n":2,"o":92.62,"t":"2026-09-29T22:30:00Z","v":383,"vw":92.62},{"c":92.63,"h":92.64,"l":92.63,"n":4,"o":92.64,"t":"2026-09-29T22:45:00Z","v":808,"vw":92.637614},{"c":92.67,"h":92.67,"l":92.67,"n":2,"o":92.67,"t":"2026-09-29T23:00:00Z","v":520,"vw":92.67},{"c":92.71,"h":92.71,"l":92.69,"n":14,"o":92.7,"t":"2026-09-30T11:30:00Z","v":2258,"vw":92.699791},{"c":92.68,"h":92.69,"l":92.68,"n":10,"o":92.68,"t":"2026-09-30T11:45:00Z","v":4625,"vw":92.681334},{"c":92.58,"h":92.63,"l":92.58,"n":11,"o":92.62,"t":"2026-09-30T12:00:00Z","v":2756,"vw":92.595455},{"c":92.64,"h":92.64,"l":92.56,"n":35,"o":92.61,"t":"2026-09-30T12:15:00Z","v":54542,"vw":92.599955},{"c":92.6,"h":92.8,"l":92.59,"n":45,"o":92.8,"t":"2026-09-30T12:30:00Z","v":11345,"vw":92.652622},{"c":92.47,"h":92.61,"l":92.47,"n":12,"o":92.61,"t":"2026-09-30T12:45:00Z","v":2300,"vw":92.543488},{"c":92.56,"h":92.71,"l":92.56,"n":18,"o":92.66,"t":"2026-09-30T13:00:00Z","v":1502,"vw":92.644},{"c":92.54,"h":92.54,"l":92.46,"n":7,"o":92.5,"t":"2026-09-30T13:15:00Z","v":427,"vw":92.5},{"c":92.36,"h":92.52,"l":92.355,"n":537,"o":92.51,"t":"2026-09-30T13:30:00Z","v":106418,"vw":92.450423},{"c":92.44,"h":92.465,"l":92.28,"n":608,"o":92.36,"t":"2026-09-30T13:45:00Z","v":174269,"vw":92.399002},{"c":92.34,"h":92.45,"l":92.34,"n":581,"o":92.4496,"t":"2026-09-30T14:00:00Z","v":85814,"vw":92.377874},{"c":92.225,"h":92.38,"l":92.2,"n":751,"o":92.37,"t":"2026-09-30T14:15:00Z","v":104281,"vw":92.302637},{"c":92.2,"h":92.26,"l":92.135,"n":486,"o":92.2,"t":"2026-09-30T14:30:00Z","v":69793,"vw":92.184038},{"c":92.185,"h":92.28,"l":92.185,"n":460,"o":92.21,"t":"2026-09-30T14:45:00Z","v":72007,"vw":92.2228},{"c":92.095,"h":92.215,"l":92.085,"n":600,"o":92.195,"t":"2026-09-30T15:00:00Z","v":119724,"vw":92.146805},{"c":92.15,"h":92.16,"l":92.06,"n":334,"o":92.11,"t":"2026-09-30T15:15:00Z","v":55783,"vw":92.114807},{"c":91.995,"h":92.19,"l":91.985,"n":499,"o":92.15,"t":"2026-09-30T15:30:00Z","v":54503,"vw":92.11732},{"c":92.1186,"h":92.1186,"l":91.985,"n":486,"o":91.995,"t":"2026-09-30T15:45:00Z","v":114775,"vw":92.042425},{"c":92.07,"h":92.1201,"l":92.03,"n":558,"o":92.11,"t":"2026-09-30T16:00:00Z","v":68794,"vw":92.084965},{"c":92,"h":92.11,"l":91.9898,"n":529,"o":92.07,"t":"2026-09-30T16:15:00Z","v":94763,"vw":92.074552},{"c":92.035,"h":92.0461,"l":91.985,"n":254,"o":92.01,"t":"2026-09-30T16:30:00Z","v":42990,"vw":92.011824},{"c":92.035,"h":92.06,"l":91.98,"n":415,"o":92.035,"t":"2026-09-30T16:45:00Z","v":56184,"vw":92.022676},{"c":91.95,"h":92.065,"l":91.935,"n":651,"o":92.035,"t":"2026-09-30T17:00:00Z","v":157434,"vw":91.989215},{"c":91.945,"h":91.97,"l":91.9,"n":314,"o":91.945,"t":"2026-09-30T17:15:00Z","v":111035,"vw":91.928246},{"c":91.9441,"h":91.99,"l":91.915,"n":338,"o":91.945,"t":"2026-09-30T17:30:00Z","v":168511,"vw":91.950509},{"c":91.965,"h":91.985,"l":91.92,"n":449,"o":91.935,"t":"2026-09-30T17:45:00Z","v":106047,"vw":91.936098},{"c":91.915,"h":91.96,"l":91.9,"n":395,"o":91.96,"t":"2026-09-30T18:00:00Z","v":90917,"vw":91.919244},{"c":92.02,"h":92.04,"l":91.911,"n":434,"o":91.915,"t":"2026-09-30T18:15:00Z","v":137285,"vw":91.968769},{"c":91.975,"h":92.04,"l":91.91,"n":927,"o":92.04,"t":"2026-09-30T18:30:00Z","v":177424,"vw":91.943146},{"c":91.98,"h":92,"l":91.9301,"n":650,"o":91.975,"t":"2026-09-30T18:45:00Z","v":135497,"vw":91.972022},{"c":91.975,"h":91.9799,"l":91.911,"n":346,"o":91.975,"t":"2026-09-30T19:00:00Z","v":88190,"vw":91.955088},{"c":91.9993,"h":92.065,"l":91.955,"n":390,"o":91.965,"t":"2026-09-30T19:15:00Z","v":40265,"vw":92.010723},{"c":92.0086,"h":92.055,"l":91.97,"n":785,"o":91.995,"t":"2026-09-30T19:30:00Z","v":120749,"vw":92.009453},{"c":92.165,"h":92.22,"l":91.935,"n":2931,"o":92,"t":"2026-09-30T19:45:00Z","v":466618,"vw":92.065662},{"c":91.92,"h":92.17,"l":91.89,"n":31,"o":92.16,"t":"2026-09-30T20:00:00Z","v":49147,"vw":92.142637},{"c":92.04,"h":92.09,"l":91.92,"n":1254,"o":91.93,"t":"2026-09-30T20:15:00Z","v":252928,"vw":92.028793},{"c":92.08,"h":92.12,"l":92.01,"n":6069,"o":92.08,"t":"2026-09-30T20:30:00Z","v":1281949,"vw":92.063218},{"c":92.09,"h":92.16,"l":92.01,"n":1767,"o":92.05,"t":"2026-09-30T20:45:00Z","v":372966,"vw":92.068061},{"c":91.48,"h":91.48,"l":91.48,"n":12,"o":91.48,"t":"2026-10-01T08:00:00Z","v":234,"vw":91.48},{"c":91.76,"h":91.76,"l":91.76,"n":3,"o":91.76,"t":"2026-10-01T11:45:00Z","v":254,"vw":91.76},{"c":91.8,"h":91.8,"l":91.8,"n":2,"o":91.8,"t":"2026-10-01T12:00:00Z","v":450,"vw":91.8},{"c":91.38,"h":91.43,"l":91.38,"n":9,"o":91.43,"t":"2026-10-01T12:45:00Z","v":1494,"vw":91.415714},{"c":91.44,"h":91.44,"l":91.44,"n":1,"o":91.44,"t":"2026-10-01T13:00:00Z","v":250,"vw":91.44},{"c":91.29,"h":91.29,"l":91.29,"n":5,"o":91.29,"t":"2026-10-01T13:15:00Z","v":109,"vw":91.29},{"c":91.3,"h":91.485,"l":91.24,"n":1388,"o":91.29,"t":"2026-10-01T13:30:00Z","v":375082,"vw":91.401986},{"c":91.295,"h":91.345,"l":91.26,"n":780,"o":91.325,"t":"2026-10-01T13:45:00Z","v":86812,"vw":91.311757},{"c":91.28,"h":91.35,"l":91.08,"n":1479,"o":91.31,"t":"2026-10-01T14:00:00Z","v":175907,"vw":91.22378},{"c":91.34,"h":91.41,"l":91.225,"n":1124,"o":91.28,"t":"2026-10-01T14:15:00Z","v":121193,"vw":91.305676},{"c":91.565,"h":91.61,"l":91.35,"n":1225,"o":91.35,"t":"2026-10-01T14:30:00Z","v":242932,"vw":91.515206},{"c":91.485,"h":91.625,"l":91.445,"n":945,"o":91.57,"t":"2026-10-01T14:45:00Z","v":97333,"vw":91.520897},{"c":91.575,"h":91.58,"l":91.37,"n":720,"o":91.485,"t":"2026-10-01T15:00:00Z","v":63202,"vw":91.436659},{"c":91.74,"h":91.765,"l":91.57,"n":1064,"o":91.58,"t":"2026-10-01T15:15:00Z","v":109771,"vw":91.709445},{"c":91.85,"h":92,"l":91.72,"n":1283,"o":91.735,"t":"2026-10-01T15:30:00Z","v":174275,"vw":91.847104},{"c":91.95,"h":91.96,"l":91.81,"n":729,"o":91.845,"t":"2026-10-01T15:45:00Z","v":56565,"vw":91.89615},{"c":91.965,"h":92.01,"l":91.915,"n":547,"o":91.95,"t":"2026-10-01T16:00:00Z","v":54176,"vw":91.956464},{"c":92.01,"h":92.02,"l":91.95,"n":530,"o":91.97,"t":"2026-10-01T16:15:00Z","v":67689,"vw":91.99012},{"c":92.04,"h":92.085,"l":92.01,"n":481,"o":92.01,"t":"2026-10-01T16:30:00Z","v":154586,"vw":92.051326},{"c":92.06,"h":92.0686,"l":91.99,"n":364,"o":92.04,"t":"2026-10-01T16:45:00Z","v":29727,"vw":92.036822},{"c":92.175,"h":92.21,"l":92.04,"n":740,"o":92.05,"t":"2026-10-01T17:00:00Z","v":74453,"vw":92.123303},{"c":92.1841,"h":92.23,"l":92.16,"n":455,"o":92.17,"t":"2026-10-01T17:15:00Z","v":60314,"vw":92.190812},{"c":92.2,"h":92.26,"l":92.17,"n":1221,"o":92.185,"t":"2026-10-01T17:30:00Z","v":175921,"vw":92.211078},{"c":92.02,"h":92.2,"l":91.98,"n":1347,"o":92.195,"t":"2026-10-01T17:45:00Z","v":309495,"vw":92.05132},{"c":92.01,"h":92.04,"l":91.91,"n":949,"o":92.01,"t":"2026-10-01T18:00:00Z","v":122105,"vw":91.973456},{"c":92.015,"h":92.095,"l":91.995,"n":1074,"o":92.015,"t":"2026-10-01T18:15:00Z","v":131094,"vw":92.032752},{"c":92.0076,"h":92.06,"l":91.975,"n":477,"o":92.005,"t":"2026-10-01T18:30:00Z","v":53790,"vw":92.018},{"c":92.05,"h":92.05,"l":91.99,"n":449,"o":92,"t":"2026-10-01T18:45:00Z","v":57344,"vw":92.017948},{"c":91.99,"h":92.06,"l":91.975,"n":440,"o":92.0497,"t":"2026-10-01T19:00:00Z","v":75267,"vw":92.005552},{"c":92.02,"h":92.035,"l":91.97,"n":411,"o":91.995,"t":"2026-10-01T19:15:00Z","v":49250,"vw":91.999119},{"c":91.94,"h":92.06,"l":91.92,"n":921,"o":92.025,"t":"2026-10-01T19:30:00Z","v":268624,"vw":91.992298},{"c":92.01,"h":92.04,"l":91.9234,"n":939,"o":91.945,"t":"2026-10-01T19:45:00Z","v":178943,"vw":91.986476},{"c":92.02,"h":92.06,"l":92.02,"n":29,"o":92.02,"t":"2026-10-01T20:00:00Z","v":5399,"vw":92.025015},{"c":92.02,"h":92.07,"l":92.01,"n":301,"o":92.06,"t":"2026-10-01T20:15:00Z","v":58120,"vw":92.042744},{"c":91.97,"h":92.08,"l":91.97,"n":2925,"o":92.04,"t":"2026-10-01T20:30:00Z","v":658136,"vw":92.01193},{"c":92.04,"h":92.05,"l":91.98,"n":258,"o":91.98,"t":"2026-10-01T20:45:00Z","v":57322,"vw":92.006764},{"c":92.91,"h":92.91,"l":92.91,"n":1,"o":92.91,"t":"2026-10-01T23:00:00Z","v":190,"vw":92.91},{"c":92.1,"h":92.1,"l":92.1,"n":6,"o":92.1,"t":"2026-10-02T09:30:00Z","v":1005,"vw":92.1},{"c":92.55,"h":92.55,"l":92.36,"n":8,"o":92.44,"t":"2026-10-02T12:30:00Z","v":780,"vw":92.423693},{"c":92.54,"h":92.55,"l":92.48,"n":16,"o":92.49,"t":"2026-10-02T12:45:00Z","v":14511,"vw":92.513965},{"c":92.52,"h":92.66,"l":92.52,"n":8,"o":92.66,"t":"2026-10-02T13:00:00Z","v":1790,"vw":92.555196},{"c":92.3,"h":92.34,"l":92.29,"n":17,"o":92.34,"t":"2026-10-02T13:15:00Z","v":7494,"vw":92.293586},{"c":92.38,"h":92.41,"l":92.22,"n":850,"o":92.28,"t":"2026-10-02T13:30:00Z","v":106175,"vw":92.296607},{"c":92.43,"h":92.435,"l":92.29,"n":1124,"o":92.38,"t":"2026-10-02T13:45:00Z","v":115151,"vw":92.37081},{"c":92.49,"h":92.57,"l":92.355,"n":1320,"o":92.42,"t":"2026-10-02T14:00:00Z","v":144738,"vw":92.462456},{"c":92.41,"h":92.575,"l":92.4,"n":1249,"o":92.5,"t":"2026-10-02T14:15:00Z","v":119085,"vw":92.49448},{"c":92.36,"h":92.41,"l":92.32,"n":890,"o":92.41,"t":"2026-10-02T14:30:00Z","v":150496,"vw":92.356102},{"c":92.07,"h":92.36,"l":92.05,"n":626,"o":92.36,"t":"2026-10-02T14:45:00Z","v":95198,"vw":92.182421},{"c":91.985,"h":92.075,"l":91.91,"n":1466,"o":92.07,"t":"2026-10-02T15:00:00Z","v":230019,"vw":91.996575},{"c":91.92,"h":91.99,"l":91.87,"n":792,"o":91.98,"t":"2026-10-02T15:15:00Z","v":89532,"vw":91.941146},{"c":91.9,"h":91.95,"l":91.88,"n":493,"o":91.92,"t":"2026-10-02T15:30:00Z","v":49692,"vw":91.929549},{"c":91.85,"h":91.94,"l":91.84,"n":412,"o":91.91,"t":"2026-10-02T15:45:00Z","v":26983,"vw":91.887832},{"c":91.85,"h":91.8796,"l":91.78,"n":486,"o":91.875,"t":"2026-10-02T16:00:00Z","v":35549,"vw":91.832079},{"c":91.83,"h":91.89,"l":91.8,"n":394,"o":91.84,"t":"2026-10-02T16:15:00Z","v":28845,"vw":91.859539},{"c":91.7965,"h":91.85,"l":91.7759,"n":371,"o":91.84,"t":"2026-10-02T16:30:00Z","v":34676,"vw":91.819532},{"c":91.77,"h":91.8001,"l":91.715,"n":659,"o":91.785,"t":"2026-10-02T16:45:00Z","v":52890,"vw":91.768251},{"c":91.73,"h":91.795,"l":91.705,"n":399,"o":91.775,"t":"2026-10-02T17:00:00Z","v":42966,"vw":91.754148},{"c":91.55,"h":91.76,"l":91.54,"n":480,"o":91.73,"t":"2026-10-02T17:15:00Z","v":67658,"vw":91.660833},{"c":91.66,"h":91.69,"l":91.56,"n":318,"o":91.56,"t":"2026-10-02T17:30:00Z","v":33858,"vw":91.607454},{"c":91.71,"h":91.71,"l":91.64,"n":486,"o":91.68,"t":"2026-10-02T17:45:00Z","v":47517,"vw":91.690259},{"c":91.75,"h":91.75,"l":91.67,"n":386,"o":91.71,"t":"2026-10-02T18:00:00Z","v":39374,"vw":91.713667},{"c":91.74,"h":91.755,"l":91.65,"n":529,"o":91.755,"t":"2026-10-02T18:15:00Z","v":108561,"vw":91.689227},{"c":91.705,"h":91.735,"l":91.65,"n":389,"o":91.735,"t":"2026-10-02T18:30:00Z","v":39146,"vw":91.697326},{"c":91.73,"h":91.75,"l":91.7,"n":407,"o":91.7,"t":"2026-10-02T18:45:00Z","v":69188,"vw":91.721007},{"c":91.715,"h":91.7401,"l":91.65,"n":6209,"o":91.7401,"t":"2026-10-02T19:00:00Z","v":1056713,"vw":91.675663},{"c":91.7,"h":91.7178,"l":91.67,"n":574,"o":91.7174,"t":"2026-10-02T19:15:00Z","v":83792,"vw":91.688317},{"c":91.5999,"h":91.705,"l":91.59,"n":536,"o":91.7,"t":"2026-10-02T19:30:00Z","v":198911,"vw":91.671536},{"c":91.73,"h":91.745,"l":91.58,"n":1378,"o":91.595,"t":"2026-10-02T19:45:00Z","v":220925,"vw":91.680541},{"c":91.75,"h":91.805,"l":91.66,"n":1915,"o":91.73,"t":"2026-10-02T20:00:00Z","v":399882,"vw":91.710907},{"c":91.74,"h":91.78,"l":91.72,"n":15,"o":91.755,"t":"2026-10-02T20:15:00Z","v":2276,"vw":91.755717},{"c":91.8,"h":91.82,"l":91.75,"n":752,"o":91.795,"t":"2026-10-02T20:30:00Z","v":110972,"vw":91.792352},{"c":91.76,"h":91.875,"l":91.74,"n":539,"o":91.81,"t":"2026-10-02T20:45:00Z","v":117135,"vw":91.798771},{"c":91.89,"h":91.89,"l":91.89,"n":2,"o":91.89,"t":"2026-10-05T11:15:00Z","v":500,"vw":91.89},{"c":91.71,"h":91.71,"l":91.71,"n":2,"o":91.71,"t":"2026-10-05T11:45:00Z","v":306,"vw":91.71},{"c":91.615,"h":91.72,"l":91.615,"n":2,"o":91.72,"t":"2026-10-05T12:30:00Z","v":504,"vw":91.6575},{"c":91.44,"h":91.57,"l":91.44,"n":3,"o":91.57,"t":"2026-10-05T12:45:00Z","v":5196,"vw":91.559992},{"c":91.44,"h":91.46,"l":91.44,"n":10,"o":91.441,"t":"2026-10-05T13:00:00Z","v":7600,"vw":91.441013},{"c":91.47,"h":91.47,"l":91.47,"n":1,"o":91.47,"t":"2026-10-05T13:15:00Z","v":5000,"vw":91.47},{"c":91.4003,"h":91.485,"l":91.3941,"n":823,"o":91.47,"t":"2026-10-05T13:30:00Z","v":126798,"vw":91.436846},{"c":91.345,"h":91.51,"l":91.34,"n":1036,"o":91.4,"t":"2026-10-05T13:45:00Z","v":135582,"vw":91.425309},{"c":91.465,"h":91.505,"l":91.335,"n":1534,"o":91.35,"t":"2026-10-05T14:00:00Z","v":207614,"vw":91.442692},{"c":91.3499,"h":91.55,"l":91.3499,"n":886,"o":91.47,"t":"2026-10-05T14:15:00Z","v":133302,"vw":91.455271},{"c":91.35,"h":91.375,"l":91.245,"n":968,"o":91.35,"t":"2026-10-05T14:30:00Z","v":112143,"vw":91.322507},{"c":91.3,"h":91.37,"l":91.27,"n":642,"o":91.36,"t":"2026-10-05T14:45:00Z","v":76768,"vw":91.314468},{"c":91.18,"h":91.31,"l":91.18,"n":512,"o":91.3,"t":"2026-10-05T15:00:00Z","v":52456,"vw":91.229765},{"c":91.23,"h":91.23,"l":91.145,"n":541,"o":91.18,"t":"2026-10-05T15:15:00Z","v":135982,"vw":91.18192},{"c":91.215,"h":91.25,"l":91.195,"n":446,"o":91.22,"t":"2026-10-05T15:30:00Z","v":39378,"vw":91.22322},{"c":91.12,"h":91.22,"l":91.11,"n":563,"o":91.21,"t":"2026-10-05T15:45:00Z","v":90187,"vw":91.169784},{"c":91.115,"h":91.15,"l":91.07,"n":377,"o":91.12,"t":"2026-10-05T16:00:00Z","v":44439,"vw":91.107565},{"c":91.1728,"h":91.175,"l":91.0832,"n":416,"o":91.1201,"t":"2026-10-05T16:15:00Z","v":76909,"vw":91.124246},{"c":91.125,"h":91.17,"l":91.11,"n":239,"o":91.17,"t":"2026-10-05T16:30:00Z","v":28145,"vw":91.134729},{"c":91.03,"h":91.1259,"l":91.025,"n":757,"o":91.115,"t":"2026-10-05T16:45:00Z","v":182058,"vw":91.108857},{"c":91.045,"h":91.06,"l":91.02,"n":354,"o":91.045,"t":"2026-10-05T17:00:00Z","v":55454,"vw":91.039172},{"c":90.985,"h":91.055,"l":90.985,"n":338,"o":91.045,"t":"2026-10-05T17:15:00Z","v":48783,"vw":91.029845},{"c":91,"h":91.015,"l":90.97,"n":230,"o":91.005,"t":"2026-10-05T17:30:00Z","v":25679,"vw":90.990425},{"c":91.02,"h":91.03,"l":90.99,"n":307,"o":90.9999,"t":"2026-10-05T17:45:00Z","v":38070,"vw":91.014922},{"c":91.025,"h":91.045,"l":90.995,"n":302,"o":91.035,"t":"2026-10-05T18:00:00Z","v":45584,"vw":91.027507},{"c":91.07,"h":91.08,"l":91.005,"n":386,"o":91.02,"t":"2026-10-05T18:15:00Z","v":50105,"vw":91.031817},{"c":91.115,"h":91.17,"l":91.08,"n":559,"o":91.08,"t":"2026-10-05T18:30:00Z","v":65450,"vw":91.124426},{"c":91.355,"h":91.3573,"l":91.13,"n":624,"o":91.13,"t":"2026-10-05T18:45:00Z","v":148491,"vw":91.21485},{"c":91.285,"h":91.3999,"l":91.285,"n":606,"o":91.36,"t":"2026-10-05T19:00:00Z","v":116930,"vw":91.345291},{"c":91.338,"h":91.3693,"l":91.285,"n":559,"o":91.29,"t":"2026-10-05T19:15:00Z","v":62626,"vw":91.320175},{"c":91.385,"h":91.4292,"l":91.33,"n":502,"o":91.33,"t":"2026-10-05T19:30:00Z","v":88533,"vw":91.380607},{"c":91.35,"h":91.38,"l":91.295,"n":1013,"o":91.37,"t":"2026-10-05T19:45:00Z","v":186809,"vw":91.333561},{"c":91.32,"h":91.34,"l":91.32,"n":8,"o":91.34,"t":"2026-10-05T20:00:00Z","v":65969,"vw":91.339848},{"c":91.32,"h":91.39,"l":91.32,"n":436,"o":91.35,"t":"2026-10-05T20:15:00Z","v":68425,"vw":91.354009},{"c":91.37,"h":91.38,"l":91.3,"n":1091,"o":91.33,"t":"2026-10-05T20:30:00Z","v":207127,"vw":91.342958},{"c":91.4,"h":91.43,"l":91.34,"n":377,"o":91.38,"t":"2026-10-05T20:45:00Z","v":64010,"vw":91.372023},{"c":91.4,"h":91.4,"l":91.4,"n":1,"o":91.4,"t":"2026-10-05T21:00:00Z","v":200,"vw":91.4},{"c":91.38,"h":91.4,"l":91.38,"n":3,"o":91.4,"t":"2026-10-05T22:00:00Z","v":500,"vw":91.388889},{"c":91.21,"h":91.28,"l":91.17,"n":25,"o":91.28,"t":"2026-10-06T08:00:00Z","v":2204,"vw":91.214286},{"c":91.82,"h":91.82,"l":91.82,"n":1,"o":91.82,"t":"2026-10-06T11:30:00Z","v":100,"vw":91.82},{"c":91.81,"h":91.81,"l":91.81,"n":1,"o":91.81,"t":"2026-10-06T12:00:00Z","v":250,"vw":91.81},{"c":91.66,"h":91.66,"l":91.66,"n":2,"o":91.66,"t":"2026-10-06T12:30:00Z","v":1400,"vw":91.66},{"c":91.7,"h":91.7,"l":91.68,"n":3,"o":91.68,"t":"2026-10-06T12:45:00Z","v":600,"vw":91.696667},{"c":91.55,"h":91.69,"l":91.55,"n":4,"o":91.69,"t":"2026-10-06T13:00:00Z","v":1300,"vw":91.646923},{"c":91.4959,"h":91.52,"l":91.46,"n":347,"o":91.48,"t":"2026-10-06T13:30:00Z","v":308100,"vw":91.511655},{"c":91.4001,"h":91.52,"l":91.385,"n":401,"o":91.49,"t":"2026-10-06T13:45:00Z","v":87207,"vw":91.462645},{"c":91.5,"h":91.5,"l":91.375,"n":545,"o":91.41,"t":"2026-10-06T14:00:00Z","v":626772,"vw":91.485676},{"c":91.41,"h":91.52,"l":91.405,"n":976,"o":91.5,"t":"2026-10-06T14:15:00Z","v":192231,"vw":91.486476},{"c":91.585,"h":91.5899,"l":91.415,"n":665,"o":91.415,"t":"2026-10-06T14:30:00Z","v":175330,"vw":91.509151},{"c":91.78,"h":91.8,"l":91.575,"n":1017,"o":91.58,"t":"2026-10-06T14:45:00Z","v":109867,"vw":91.674004},{"c":91.735,"h":91.785,"l":91.685,"n":484,"o":91.78,"t":"2026-10-06T15:00:00Z","v":562673,"vw":91.768057},{"c":91.765,"h":91.815,"l":91.73,"n":371,"o":91.735,"t":"2026-10-06T15:15:00Z","v":236985,"vw":91.787945},{"c":91.81,"h":91.82,"l":91.75,"n":545,"o":91.78,"t":"2026-10-06T15:30:00Z","v":94917,"vw":91.774472},{"c":91.775,"h":91.82,"l":91.755,"n":643,"o":91.81,"t":"2026-10-06T15:45:00Z","v":71707,"vw":91.778266},{"c":91.65,"h":91.8,"l":91.6101,"n":1022,"o":91.78,"t":"2026-10-06T16:00:00Z","v":188295,"vw":91.701131},{"c":91.69,"h":91.735,"l":91.65,"n":967,"o":91.65,"t":"2026-10-06T16:15:00Z","v":369311,"vw":91.712373},{"c":91.71,"h":91.715,"l":91.645,"n":918,"o":91.685,"t":"2026-10-06T16:30:00Z","v":212771,"vw":91.685149},{"c":91.64,"h":91.715,"l":91.615,"n":709,"o":91.715,"t":"2026-10-06T16:45:00Z","v":248543,"vw":91.676612},{"c":91.655,"h":91.6763,"l":91.62,"n":541,"o":91.64,"t":"2026-10-06T17:00:00Z","v":264357,"vw":91.654039},{"c":91.61,"h":91.66,"l":91.5387,"n":952,"o":91.655,"t":"2026-10-06T17:15:00Z","v":181200,"vw":91.606351},{"c":91.705,"h":91.705,"l":91.61,"n":413,"o":91.61,"t":"2026-10-06T17:30:00Z","v":379953,"vw":91.680914},{"c":91.735,"h":91.7501,"l":91.68,"n":635,"o":91.705,"t":"2026-10-06T17:45:00Z","v":245981,"vw":91.724021},{"c":91.765,"h":91.79,"l":91.715,"n":680,"o":91.735,"t":"2026-10-06T18:00:00Z","v":325776,"vw":91.7606},{"c":91.74,"h":91.79,"l":91.74,"n":656,"o":91.765,"t":"2026-10-06T18:15:00Z","v":223862,"vw":91.764235},{"c":91.685,"h":91.7455,"l":91.685,"n":343,"o":91.74,"t":"2026-10-06T18:30:00Z","v":1255398,"vw":91.731966},{"c":91.68,"h":91.7,"l":91.66,"n":420,"o":91.67,"t":"2026-10-06T18:45:00Z","v":107268,"vw":91.676203},{"c":91.695,"h":91.7088,"l":91.665,"n":446,"o":91.7,"t":"2026-10-06T19:00:00Z","v":63731,"vw":91.688027},{"c":91.67,"h":91.715,"l":91.66,"n":272,"o":91.695,"t":"2026-10-06T19:15:00Z","v":96644,"vw":91.687495},{"c":91.565,"h":91.665,"l":91.565,"n":1113,"o":91.665,"t":"2026-10-06T19:30:00Z","v":506201,"vw":91.629829},{"c":91.56,"h":91.61,"l":91.5444,"n":863,"o":91.565,"t":"2026-10-06T19:45:00Z","v":203886,"vw":91.565019},{"c":91.54,"h":91.565,"l":91.49,"n":44,"o":91.56,"t":"2026-10-06T20:00:00Z","v":41292,"vw":91.551967},{"c":91.57,"h":91.57,"l":91.55,"n":54,"o":91.56,"t":"2026-10-06T20:15:00Z","v":18260,"vw":91.567589},{"c":91.5,"h":91.61,"l":91.49,"n":1170,"o":91.58,"t":"2026-10-06T20:30:00Z","v":218396,"vw":91.545946},{"c":91.55,"h":91.58,"l":91.5,"n":1368,"o":91.5,"t":"2026-10-06T20:45:00Z","v":273433,"vw":91.550299},{"c":91.68,"h":91.68,"l":91.68,"n":1,"o":91.68,"t":"2026-10-06T22:15:00Z","v":200,"vw":91.68},{"c":91.29,"h":91.29,"l":91.21,"n":14,"o":91.21,"t":"2026-10-07T08:00:00Z","v":3529,"vw":91.270159},{"c":91.11,"h":91.11,"l":91.07,"n":6,"o":91.07,"t":"2026-10-07T11:00:00Z","v":2410,"vw":91.106667},{"c":90.8,"h":90.9,"l":90.77,"n":25,"o":90.89,"t":"2026-10-07T12:15:00Z","v":5214,"vw":90.808077},{"c":90.86,"h":90.9,"l":90.86,"n":9,"o":90.87,"t":"2026-10-07T12:30:00Z","v":2327,"vw":90.864783},{"c":90.85,"h":90.85,"l":90.85,"n":1,"o":90.85,"t":"2026-10-07T12:45:00Z","v":250,"vw":90.85},{"c":90.78,"h":90.89,"l":90.78,"n":11,"o":90.86,"t":"2026-10-07T13:00:00Z","v":4621,"vw":90.865333},{"c":90.83,"h":90.86,"l":90.72,"n":1243,"o":90.74,"t":"2026-10-07T13:30:00Z","v":354662,"vw":90.772882},{"c":91,"h":91.01,"l":90.83,"n":837,"o":90.84,"t":"2026-10-07T13:45:00Z","v":148056,"vw":90.955143},{"c":91.1,"h":91.11,"l":90.98,"n":854,"o":91.01,"t":"2026-10-07T14:00:00Z","v":124382,"vw":91.047068},{"c":91.07,"h":91.14,"l":91.065,"n":576,"o":91.1,"t":"2026-10-07T14:15:00Z","v":253155,"vw":91.108658},{"c":91.135,"h":91.195,"l":91.07,"n":956,"o":91.075,"t":"2026-10-07T14:30:00Z","v":1202448,"vw":91.091406},{"c":91.245,"h":91.26,"l":91.135,"n":609,"o":91.14,"t":"2026-10-07T14:45:00Z","v":125855,"vw":91.200641},{"c":91.24,"h":91.29,"l":91.22,"n":603,"o":91.25,"t":"2026-10-07T15:00:00Z","v":156483,"vw":91.245474},{"c":91.17,"h":91.265,"l":91.1,"n":619,"o":91.23,"t":"2026-10-07T15:15:00Z","v":123191,"vw":91.172147},{"c":91.1999,"h":91.245,"l":91.17,"n":434,"o":91.17,"t":"2026-10-07T15:30:00Z","v":114252,"vw":91.199541},{"c":91.165,"h":91.2,"l":91.14,"n":281,"o":91.195,"t":"2026-10-07T15:45:00Z","v":56605,"vw":91.162292},{"c":91.16,"h":91.22,"l":91.13,"n":776,"o":91.165,"t":"2026-10-07T16:00:00Z","v":284747,"vw":91.193092},{"c":91.16,"h":91.2151,"l":91.155,"n":200,"o":91.165,"t":"2026-10-07T16:15:00Z","v":26916,"vw":91.182378},{"c":91.1,"h":91.195,"l":91.095,"n":414,"o":91.16,"t":"2026-10-07T16:30:00Z","v":73400,"vw":91.121372},{"c":91.17,"h":91.17,"l":91.095,"n":511,"o":91.11,"t":"2026-10-07T16:45:00Z","v":106819,"vw":91.129034},{"c":91.555,"h":91.61,"l":91.095,"n":1176,"o":91.16,"t":"2026-10-07T17:00:00Z","v":197029,"vw":91.4821},{"c":91.44,"h":91.56,"l":91.44,"n":482,"o":91.555,"t":"2026-10-07T17:15:00Z","v":83824,"vw":91.512908},{"c":91.4401,"h":91.489,"l":91.42,"n":310,"o":91.42,"t":"2026-10-07T17:30:00Z","v":46998,"vw":91.459881},{"c":91.375,"h":91.5,"l":91.36,"n":435,"o":91.435,"t":"2026-10-07T17:45:00Z","v":58036,"vw":91.44039},{"c":91.43,"h":91.51,"l":91.35,"n":512,"o":91.38,"t":"2026-10-07T18:00:00Z","v":119950,"vw":91.459213},{"c":91.475,"h":91.475,"l":91.41,"n":217,"o":91.425,"t":"2026-10-07T18:15:00Z","v":22515,"vw":91.423372},{"c":91.52,"h":91.535,"l":91.445,"n":405,"o":91.47,"t":"2026-10-07T18:30:00Z","v":49506,"vw":91.483653},{"c":91.49,"h":91.56,"l":91.49,"n":308,"o":91.5231,"t":"2026-10-07T18:45:00Z","v":47250,"vw":91.523992},{"c":91.435,"h":91.52,"l":91.42,"n":1062,"o":91.495,"t":"2026-10-07T19:00:00Z","v":150094,"vw":91.47333},{"c":91.425,"h":91.455,"l":91.415,"n":334,"o":91.44,"t":"2026-10-07T19:15:00Z","v":48036,"vw":91.432269},{"c":91.415,"h":91.455,"l":91.4001,"n":334,"o":91.425,"t":"2026-10-07T19:30:00Z","v":192497,"vw":91.419502},{"c":91.445,"h":91.445,"l":91.365,"n":756,"o":91.41,"t":"2026-10-07T19:45:00Z","v":147564,"vw":91.397367},{"c":91.425,"h":91.45,"l":91.405,"n":17,"o":91.45,"t":"2026-10-07T20:00:00Z","v":41453,"vw":91.439696},{"c":91.42,"h":91.45,"l":91.42,"n":44,"o":91.42,"t":"2026-10-07T20:15:00Z","v":7439,"vw":91.430274},{"c":91.42,"h":91.46,"l":91.41,"n":138,"o":91.42,"t":"2026-10-07T20:30:00Z","v":21100,"vw":91.434571},{"c":91.43,"h":91.43,"l":91.4,"n":2,"o":91.4,"t":"2026-10-07T20:45:00Z","v":200,"vw":91.415},{"c":90.85,"h":90.85,"l":90.85,"n":2,"o":90.85,"t":"2026-10-08T11:00:00Z","v":252,"vw":90.85},{"c":90.86,"h":90.86,"l":90.84,"n":5,"o":90.86,"t":"2026-10-08T11:15:00Z","v":1442,"vw":90.858308},{"c":90.99,"h":90.99,"l":90.99,"n":1,"o":90.99,"t":"2026-10-08T11:45:00Z","v":100,"vw":90.99},{"c":91.04,"h":91.04,"l":91.02,"n":7,"o":91.02,"t":"2026-10-08T12:30:00Z","v":1153,"vw":91.031015},{"c":91.28,"h":91.28,"l":91.13,"n":7,"o":91.13,"t":"2026-10-08T13:00:00Z","v":2060,"vw":91.218592},{"c":91.43,"h":91.43,"l":91.41,"n":4,"o":91.41,"t":"2026-10-08T13:15:00Z","v":548,"vw":91.422424},{"c":91.48,"h":91.495,"l":91.395,"n":450,"o":91.4,"t":"2026-10-08T13:30:00Z","v":151254,"vw":91.473464},{"c":91.515,"h":91.605,"l":91.485,"n":582,"o":91.485,"t":"2026-10-08T13:45:00Z","v":101037,"vw":91.562557},{"c":91.58,"h":91.66,"l":91.52,"n":561,"o":91.52,"t":"2026-10-08T14:00:00Z","v":185298,"vw":91.562735},{"c":91.555,"h":91.59,"l":91.51,"n":737,"o":91.575,"t":"2026-10-08T14:15:00Z","v":103272,"vw":91.550596},{"c":91.5,"h":91.61,"l":91.475,"n":735,"o":91.55,"t":"2026-10-08T14:30:00Z","v":138670,"vw":91.542857},{"c":91.41,"h":91.515,"l":91.41,"n":556,"o":91.49,"t":"2026-10-08T14:45:00Z","v":75491,"vw":91.454363},{"c":91.39,"h":91.4451,"l":91.314,"n":486,"o":91.405,"t":"2026-10-08T15:00:00Z","v":71578,"vw":91.391959},{"c":91.45,"h":91.47,"l":91.3599,"n":385,"o":91.38,"t":"2026-10-08T15:15:00Z","v":50898,"vw":91.403575},{"c":91.45,"h":91.5101,"l":91.375,"n":567,"o":91.45,"t":"2026-10-08T15:30:00Z","v":99312,"vw":91.45941},{"c":91.435,"h":91.485,"l":91.42,"n":393,"o":91.46,"t":"2026-10-08T15:45:00Z","v":59926,"vw":91.445125},{"c":91.61,"h":91.615,"l":91.43,"n":477,"o":91.43,"t":"2026-10-08T16:00:00Z","v":78298,"vw":91.511565},{"c":91.705,"h":91.89,"l":91.6,"n":1425,"o":91.615,"t":"2026-10-08T16:15:00Z","v":258157,"vw":91.727672},{"c":91.79,"h":91.795,"l":91.7,"n":503,"o":91.7,"t":"2026-10-08T16:30:00Z","v":65491,"vw":91.750001},{"c":91.915,"h":91.94,"l":91.75,"n":804,"o":91.7899,"t":"2026-10-08T16:45:00Z","v":399724,"vw":91.845973},{"c":91.91,"h":91.985,"l":91.785,"n":1300,"o":91.91,"t":"2026-10-08T17:00:00Z","v":207832,"vw":91.895578},{"c":91.98,"h":92,"l":91.9,"n":682,"o":91.91,"t":"2026-10-08T17:15:00Z","v":768740,"vw":91.95147},{"c":92.09,"h":92.11,"l":91.925,"n":489,"o":91.975,"t":"2026-10-08T17:30:00Z","v":60337,"vw":92.011294},{"c":92.04,"h":92.09,"l":91.99,"n":818,"o":92.09,"t":"2026-10-08T17:45:00Z","v":173521,"vw":92.027},{"c":91.98,"h":92.055,"l":91.935,"n":769,"o":92.045,"t":"2026-10-08T18:00:00Z","v":193509,"vw":92.000128},{"c":92.115,"h":92.12,"l":91.99,"n":489,"o":91.99,"t":"2026-10-08T18:15:00Z","v":80268,"vw":92.042695},{"c":92.075,"h":92.13,"l":92.035,"n":369,"o":92.1,"t":"2026-10-08T18:30:00Z","v":57920,"vw":92.077661},{"c":92.08,"h":92.13,"l":92.0499,"n":478,"o":92.075,"t":"2026-10-08T18:45:00Z","v":105317,"vw":92.100251},{"c":92.12,"h":92.155,"l":92.07,"n":354,"o":92.07,"t":"2026-10-08T19:00:00Z","v":67519,"vw":92.12003},{"c":92.1,"h":92.14,"l":92.1,"n":523,"o":92.11,"t":"2026-10-08T19:15:00Z","v":175963,"vw":92.120168},{"c":92.105,"h":92.14,"l":92.09,"n":474,"o":92.105,"t":"2026-10-08T19:30:00Z","v":1136609,"vw":92.126441},{"c":92.11,"h":92.135,"l":92.07,"n":740,"o":92.105,"t":"2026-10-08T19:45:00Z","v":236314,"vw":92.0948},{"c":92.14,"h":92.14,"l":92.11,"n":52,"o":92.11,"t":"2026-10-08T20:00:00Z","v":36304,"vw":92.112924},{"c":92.08,"h":92.15,"l":92.06,"n":388,"o":92.13,"t":"2026-10-08T20:15:00Z","v":63458,"vw":92.110671},{"c":92.06,"h":92.13,"l":92.03,"n":3589,"o":92.09,"t":"2026-10-08T20:30:00Z","v":727578,"vw":92.078358},{"c":92.15,"h":92.15,"l":92.03,"n":3456,"o":92.04,"t":"2026-10-08T20:45:00Z","v":673723,"vw":92.087436},{"c":92.15,"h":92.15,"l":92.0044,"n":4,"o":92.0044,"t":"2026-10-08T21:15:00Z","v":1102,"vw":92.136764},{"c":92.25,"h":92.25,"l":92.25,"n":1,"o":92.25,"t":"2026-10-08T21:30:00Z","v":350,"vw":92.25},{"c":92.2,"h":92.2,"l":92.2,"n":3,"o":92.2,"t":"2026-10-08T21:45:00Z","v":1527,"vw":92.2},{"c":92.2,"h":92.2,"l":92.2,"n":1,"o":92.2,"t":"2026-10-08T23:30:00Z","v":1000,"vw":92.2},{"c":92.2,"h":92.2,"l":92.2,"n":2,"o":92.2,"t":"2026-10-09T08:00:00Z","v":544,"vw":92.2},{"c":92.19,"h":92.19,"l":92.19,"n":1,"o":92.19,"t":"2026-10-09T08:15:00Z","v":114,"vw":92.19},{"c":92.09,"h":92.09,"l":92.01,"n":3,"o":92.01,"t":"2026-10-09T11:15:00Z","v":524,"vw":92.04502},{"c":91.955,"h":92.03,"l":91.955,"n":4,"o":92.03,"t":"2026-10-09T11:30:00Z","v":802,"vw":91.964375},{"c":92.15,"h":92.15,"l":92.1,"n":2,"o":92.1,"t":"2026-10-09T11:45:00Z","v":200,"vw":92.125},{"c":91.96,"h":92.09,"l":91.96,"n":5,"o":92.09,"t":"2026-10-09T12:30:00Z","v":271,"vw":92.025},{"c":91.93,"h":91.93,"l":91.92,"n":3,"o":91.92,"t":"2026-10-09T12:45:00Z","v":205,"vw":91.925},{"c":91.95,"h":91.99,"l":91.95,"n":5,"o":91.96,"t":"2026-10-09T13:00:00Z","v":1806,"vw":91.972287},{"c":91.96,"h":91.96,"l":91.96,"n":2,"o":91.96,"t":"2026-10-09T13:15:00Z","v":500,"vw":91.96},{"c":91.8455,"h":91.96,"l":91.835,"n":467,"o":91.95,"t":"2026-10-09T13:30:00Z","v":50954,"vw":91.906634},{"c":91.865,"h":91.935,"l":91.825,"n":421,"o":91.845,"t":"2026-10-09T13:45:00Z","v":54981,"vw":91.883511},{"c":91.84,"h":91.93,"l":91.84,"n":505,"o":91.85,"t":"2026-10-09T14:00:00Z","v":56204,"vw":91.88745},{"c":91.78,"h":91.85,"l":91.76,"n":440,"o":91.84,"t":"2026-10-09T14:15:00Z","v":31520,"vw":91.819718},{"c":91.76,"h":91.805,"l":91.73,"n":503,"o":91.805,"t":"2026-10-09T14:30:00Z","v":104353,"vw":91.775702},{"c":91.785,"h":91.82,"l":91.75,"n":302,"o":91.755,"t":"2026-10-09T14:45:00Z","v":28530,"vw":91.799617},{"c":91.85,"h":91.865,"l":91.77,"n":484,"o":91.78,"t":"2026-10-09T15:00:00Z","v":58587,"vw":91.81574},{"c":91.945,"h":91.975,"l":91.86,"n":369,"o":91.86,"t":"2026-10-09T15:15:00Z","v":64120,"vw":91.930805},{"c":91.945,"h":91.975,"l":91.91,"n":1269,"o":91.94,"t":"2026-10-09T15:30:00Z","v":176907,"vw":91.927191},{"c":91.9997,"h":92.015,"l":91.91,"n":259,"o":91.94,"t":"2026-10-09T15:45:00Z","v":34727,"vw":91.977321},{"c":91.99,"h":92.015,"l":91.98,"n":217,"o":92,"t":"2026-10-09T16:00:00Z","v":32136,"vw":91.998708},{"c":92.015,"h":92.03,"l":91.965,"n":252,"o":91.99,"t":"2026-10-09T16:15:00Z","v":39973,"vw":92.005895},{"c":92.07,"h":92.08,"l":92.005,"n":196,"o":92.015,"t":"2026-10-09T16:30:00Z","v":32226,"vw":92.048703},{"c":92.1,"h":92.12,"l":92.07,"n":128,"o":92.07,"t":"2026-10-09T16:45:00Z","v":15735,"vw":92.099653},{"c":92.075,"h":92.125,"l":92.06,"n":245,"o":92.11,"t":"2026-10-09T17:00:00Z","v":40581,"vw":92.086647},{"c":92.02,"h":92.115,"l":92.02,"n":263,"o":92.07,"t":"2026-10-09T17:15:00Z","v":44494,"vw":92.077273},{"c":92.04,"h":92.095,"l":92.03,"n":156,"o":92.03,"t":"2026-10-09T17:30:00Z","v":16454,"vw":92.05168},{"c":92.085,"h":92.1,"l":92.04,"n":257,"o":92.04,"t":"2026-10-09T17:45:00Z","v":28964,"vw":92.08297},{"c":92.095,"h":92.125,"l":92.075,"n":270,"o":92.075,"t":"2026-10-09T18:00:00Z","v":195044,"vw":92.10141},{"c":92.09,"h":92.105,"l":92.0599,"n":272,"o":92.09,"t":"2026-10-09T18:15:00Z","v":75431,"vw":92.084892},{"c":92.11,"h":92.11,"l":92.065,"n":171,"o":92.09,"t":"2026-10-09T18:30:00Z","v":26130,"vw":92.087785},{"c":92.155,"h":92.25,"l":92.065,"n":691,"o":92.11,"t":"2026-10-09T18:45:00Z","v":156361,"vw":92.145732},{"c":92.115,"h":92.16,"l":92.105,"n":331,"o":92.16,"t":"2026-10-09T19:00:00Z","v":68216,"vw":92.13536},{"c":92.12,"h":92.12,"l":92.0831,"n":240,"o":92.115,"t":"2026-10-09T19:15:00Z","v":45170,"vw":92.101634},{"c":92.1109,"h":92.135,"l":92.1,"n":279,"o":92.115,"t":"2026-10-09T19:30:00Z","v":68677,"vw":92.112862},{"c":92.165,"h":92.1844,"l":92.101,"n":368,"o":92.11,"t":"2026-10-09T19:45:00Z","v":49403,"vw":92.139054},{"c":92.14,"h":92.19,"l":92.14,"n":24,"o":92.19,"t":"2026-10-09T20:00:00Z","v":26601,"vw":92.161275},{"c":92.15,"h":92.2,"l":92.13,"n":176,"o":92.1538,"t":"2026-10-09T20:15:00Z","v":33000,"vw":92.15695},{"c":92.15,"h":92.15,"l":92.15,"n":2,"o":92.15,"t":"2026-10-09T20:30:00Z","v":200,"vw":92.15},{"c":92.24,"h":92.24,"l":92.18,"n":48,"o":92.18,"t":"2026-10-09T20:45:00Z","v":7588,"vw":92.211911},{"c":91.9889,"h":91.9889,"l":91.9889,"n":1,"o":91.9889,"t":"2026-10-09T22:00:00Z","v":105,"vw":91.9889},{"c":91.992,"h":91.992,"l":91.992,"n":1,"o":91.992,"t":"2026-10-09T22:15:00Z","v":100,"vw":91.992},{"c":92.05,"h":92.05,"l":92.05,"n":1,"o":92.05,"t":"2026-10-12T12:45:00Z","v":250,"vw":92.05},{"c":92.06,"h":92.06,"l":92.06,"n":1,"o":92.06,"t":"2026-10-12T13:00:00Z","v":250,"vw":92.06},{"c":92.04,"h":92.04,"l":92.04,"n":1,"o":92.04,"t":"2026-10-12T13:15:00Z","v":800,"vw":92.04},{"c":92.11,"h":92.13,"l":92.04,"n":245,"o":92.04,"t":"2026-10-12T13:30:00Z","v":33813,"vw":92.067427},{"c":92.195,"h":92.195,"l":92.095,"n":306,"o":92.12,"t":"2026-10-12T13:45:00Z","v":35651,"vw":92.144956},{"c":92.185,"h":92.24,"l":92.17,"n":223,"o":92.195,"t":"2026-10-12T14:00:00Z","v":28396,"vw":92.208728},{"c":92.095,"h":92.19,"l":92.0799,"n":271,"o":92.19,"t":"2026-10-12T14:15:00Z","v":19023,"vw":92.155186},{"c":92.15,"h":92.18,"l":92.09,"n":244,"o":92.1,"t":"2026-10-12T14:30:00Z","v":23930,"vw":92.124138},{"c":92.1441,"h":92.17,"l":92.1201,"n":272,"o":92.16,"t":"2026-10-12T14:45:00Z","v":31617,"vw":92.145402},{"c":92.215,"h":92.215,"l":92.155,"n":258,"o":92.155,"t":"2026-10-12T15:00:00Z","v":19747,"vw":92.181933},{"c":92.1699,"h":92.23,"l":92.13,"n":212,"o":92.21,"t":"2026-10-12T15:15:00Z","v":20223,"vw":92.187331},{"c":92.16,"h":92.185,"l":92.145,"n":216,"o":92.16,"t":"2026-10-12T15:30:00Z","v":15966,"vw":92.161934},{"c":92.151,"h":92.205,"l":92.145,"n":164,"o":92.16,"t":"2026-10-12T15:45:00Z","v":14272,"vw":92.16669},{"c":92.14,"h":92.1699,"l":92.095,"n":179,"o":92.15,"t":"2026-10-12T16:00:00Z","v":21187,"vw":92.124469},{"c":92.161,"h":92.22,"l":92.15,"n":217,"o":92.15,"t":"2026-10-12T16:15:00Z","v":37446,"vw":92.192142},{"c":92.17,"h":92.21,"l":92.16,"n":243,"o":92.165,"t":"2026-10-12T16:30:00Z","v":28958,"vw":92.18517},{"c":92.185,"h":92.199,"l":92.17,"n":146,"o":92.175,"t":"2026-10-12T16:45:00Z","v":27306,"vw":92.175264},{"c":92.205,"h":92.215,"l":92.16,"n":180,"o":92.185,"t":"2026-10-12T17:00:00Z","v":28878,"vw":92.177547},{"c":92.2355,"h":92.24,"l":92.2,"n":231,"o":92.205,"t":"2026-10-12T17:15:00Z","v":21817,"vw":92.214319},{"c":92.19,"h":92.23,"l":92.1801,"n":186,"o":92.23,"t":"2026-10-12T17:30:00Z","v":18417,"vw":92.196641},{"c":92.225,"h":92.225,"l":92.19,"n":158,"o":92.19,"t":"2026-10-12T17:45:00Z","v":23176,"vw":92.19801},{"c":92.19,"h":92.22,"l":92.16,"n":210,"o":92.22,"t":"2026-10-12T18:00:00Z","v":36803,"vw":92.198079},{"c":92.21,"h":92.21,"l":92.14,"n":255,"o":92.18,"t":"2026-10-12T18:15:00Z","v":101612,"vw":92.177944},{"c":92.18,"h":92.205,"l":92.18,"n":125,"o":92.2,"t":"2026-10-12T18:30:00Z","v":13342,"vw":92.197812},{"c":92.1707,"h":92.2,"l":92.16,"n":175,"o":92.19,"t":"2026-10-12T18:45:00Z","v":16806,"vw":92.177445},{"c":92.185,"h":92.2,"l":92.1626,"n":236,"o":92.17,"t":"2026-10-12T19:00:00Z","v":30939,"vw":92.182231},{"c":92.195,"h":92.2,"l":92.1801,"n":255,"o":92.185,"t":"2026-10-12T19:15:00Z","v":28063,"vw":92.1907},{"c":92.225,"h":92.2288,"l":92.2,"n":245,"o":92.2059,"t":"2026-10-12T19:30:00Z","v":40507,"vw":92.213617},{"c":92.251,"h":92.251,"l":92.225,"n":242,"o":92.225,"t":"2026-10-12T19:45:00Z","v":23742,"vw":92.238763},{"c":92.28,"h":92.28,"l":92.25,"n":10,"o":92.25,"t":"2026-10-12T20:00:00Z","v":727,"vw":92.273585},{"c":92.22,"h":92.22,"l":92.22,"n":28,"o":92.22,"t":"2026-10-12T20:15:00Z","v":3200,"vw":92.22},{"c":92.19,"h":92.26,"l":92.19,"n":26,"o":92.24,"t":"2026-10-12T20:30:00Z","v":3220,"vw":92.227201},{"c":92.3,"h":92.3,"l":92.2,"n":166,"o":92.24,"t":"2026-10-12T20:45:00Z","v":34599,"vw":92.239566},{"c":92.3,"h":92.3,"l":92.3,"n":26,"o":92.3,"t":"2026-10-12T21:30:00Z","v":530,"vw":92.3},{"c":92.5534,"h":92.5534,"l":92.5534,"n":1,"o":92.5534,"t":"2026-10-12T22:30:00Z","v":100,"vw":92.5534},{"c":92.5755,"h":92.5755,"l":92.5755,"n":1,"o":92.5755,"t":"2026-10-12T23:00:00Z","v":300,"vw":92.5755},{"c":92.3,"h":92.3,"l":92.3,"n":2,"o":92.3,"t":"2026-10-12T23:15:00Z","v":930,"vw":92.3},{"c":92.65,"h":92.65,"l":92.65,"n":1,"o":92.65,"t":"2026-10-13T08:15:00Z","v":100,"vw":92.65},{"c":92.64,"h":92.64,"l":92.64,"n":1,"o":92.64,"t":"2026-10-13T10:15:00Z","v":100,"vw":92.64},{"c":92.7,"h":92.7,"l":92.64,"n":4,"o":92.64,"t":"2026-10-13T11:00:00Z","v":310,"vw":92.68},{"c":92.85,"h":92.863,"l":92.85,"n":5,"o":92.863,"t":"2026-10-13T11:15:00Z","v":473,"vw":92.85325},{"c":92.75,"h":92.75,"l":92.75,"n":2,"o":92.75,"t":"2026-10-13T12:45:00Z","v":101,"vw":92.75},{"c":92.63,"h":92.65,"l":92.63,"n":3,"o":92.65,"t":"2026-10-13T13:00:00Z","v":250,"vw":92.64},{"c":92.7,"h":92.72,"l":92.63,"n":6,"o":92.63,"t":"2026-10-13T13:15:00Z","v":2440,"vw":92.704016},{"c":92.665,"h":92.76,"l":92.6628,"n":634,"o":92.74,"t":"2026-10-13T13:30:00Z","v":134001,"vw":92.725365},{"c":92.465,"h":92.685,"l":92.465,"n":564,"o":92.68,"t":"2026-10-13T13:45:00Z","v":94437,"vw":92.52423},{"c":92.505,"h":92.54,"l":92.3961,"n":665,"o":92.45,"t":"2026-10-13T14:00:00Z","v":143341,"vw":92.461235},{"c":92.535,"h":92.55,"l":92.485,"n":283,"o":92.505,"t":"2026-10-13T14:15:00Z","v":31536,"vw":92.514602},{"c":92.545,"h":92.57,"l":92.515,"n":446,"o":92.54,"t":"2026-10-13T14:30:00Z","v":33200,"vw":92.543639},{"c":92.515,"h":92.57,"l":92.505,"n":432,"o":92.55,"t":"2026-10-13T14:45:00Z","v":102337,"vw":92.543747},{"c":92.51,"h":92.52,"l":92.47,"n":233,"o":92.515,"t":"2026-10-13T15:00:00Z","v":22122,"vw":92.496731},{"c":92.54,"h":92.56,"l":92.485,"n":462,"o":92.51,"t":"2026-10-13T15:15:00Z","v":64576,"vw":92.515084},{"c":92.45,"h":92.555,"l":92.42,"n":504,"o":92.5474,"t":"2026-10-13T15:30:00Z","v":57335,"vw":92.48239},{"c":92.505,"h":92.515,"l":92.44,"n":478,"o":92.44,"t":"2026-10-13T15:45:00Z","v":57904,"vw":92.480703},{"c":92.485,"h":92.51,"l":92.46,"n":537,"o":92.5,"t":"2026-10-13T16:00:00Z","v":65150,"vw":92.489592},{"c":92.475,"h":92.515,"l":92.455,"n":373,"o":92.515,"t":"2026-10-13T16:15:00Z","v":63696,"vw":92.483693},{"c":92.445,"h":92.485,"l":92.413,"n":281,"o":92.475,"t":"2026-10-13T16:30:00Z","v":31193,"vw":92.449497},{"c":92.415,"h":92.485,"l":92.415,"n":343,"o":92.455,"t":"2026-10-13T16:45:00Z","v":40062,"vw":92.450446},{"c":92.48,"h":92.48,"l":92.383,"n":293,"o":92.4,"t":"2026-10-13T17:00:00Z","v":30926,"vw":92.44452},{"c":92.5306,"h":92.545,"l":92.485,"n":345,"o":92.49,"t":"2026-10-13T17:15:00Z","v":43763,"vw":92.508089},{"c":92.55,"h":92.565,"l":92.53,"n":402,"o":92.545,"t":"2026-10-13T17:30:00Z","v":53122,"vw":92.545972},{"c":92.535,"h":92.555,"l":92.5,"n":509,"o":92.545,"t":"2026-10-13T17:45:00Z","v":70975,"vw":92.528515},{"c":92.545,"h":92.645,"l":92.525,"n":734,"o":92.535,"t":"2026-10-13T18:00:00Z","v":95182,"vw":92.577074},{"c":92.555,"h":92.58,"l":92.523,"n":388,"o":92.54,"t":"2026-10-13T18:15:00Z","v":48021,"vw":92.551975},{"c":92.515,"h":92.58,"l":92.48,"n":468,"o":92.56,"t":"2026-10-13T18:30:00Z","v":52834,"vw":92.521107},{"c":92.605,"h":92.605,"l":92.511,"n":581,"o":92.515,"t":"2026-10-13T18:45:00Z","v":147819,"vw":92.557211},{"c":92.635,"h":92.64,"l":92.605,"n":484,"o":92.61,"t":"2026-10-13T19:00:00Z","v":72586,"vw":92.620999},{"c":92.61,"h":92.6451,"l":92.585,"n":475,"o":92.635,"t":"2026-10-13T19:15:00Z","v":269616,"vw":92.601769},{"c":92.59,"h":92.635,"l":92.575,"n":626,"o":92.61,"t":"2026-10-13T19:30:00Z","v":73004,"vw":92.608513},{"c":92.56,"h":92.602,"l":92.55,"n":634,"o":92.585,"t":"2026-10-13T19:45:00Z","v":81403,"vw":92.572235},{"c":92.56,"h":92.56,"l":92.56,"n":7,"o":92.56,"t":"2026-10-13T20:00:00Z","v":3967,"vw":92.56},{"c":92.59,"h":92.61,"l":92.55,"n":243,"o":92.58,"t":"2026-10-13T20:15:00Z","v":43060,"vw":92.579292},{"c":92.57,"h":92.61,"l":92.55,"n":124,"o":92.56,"t":"2026-10-13T20:30:00Z","v":22521,"vw":92.571235},{"c":92.59,"h":92.59,"l":92.56,"n":43,"o":92.56,"t":"2026-10-13T20:45:00Z","v":6708,"vw":92.570706},{"c":92.59,"h":92.59,"l":92.59,"n":1,"o":92.59,"t":"2026-10-13T21:00:00Z","v":140,"vw":92.59},{"c":92.83,"h":92.83,"l":92.83,"n":1,"o":92.83,"t":"2026-10-14T08:00:00Z","v":21500,"vw":92.83},{"c":92.6,"h":92.62,"l":92.6,"n":24,"o":92.62,"t":"2026-10-14T11:00:00Z","v":5355,"vw":92.600794},{"c":92.84,"h":92.84,"l":92.8325,"n":3,"o":92.8325,"t":"2026-10-14T12:00:00Z","v":900,"vw":92.834167},{"c":92.87,"h":92.88,"l":92.87,"n":6,"o":92.88,"t":"2026-10-14T12:15:00Z","v":1753,"vw":92.877999},{"c":91.93,"h":92.245,"l":91.83,"n":20,"o":92.1,"t":"2026-10-14T12:30:00Z","v":3540,"vw":91.968971},{"c":91.86,"h":91.93,"l":91.86,"n":11,"o":91.93,"t":"2026-10-14T12:45:00Z","v":2550,"vw":91.923},{"c":91.8,"h":91.86,"l":91.8,"n":2,"o":91.86,"t":"2026-10-14T13:00:00Z","v":450,"vw":91.833333},{"c":91.91,"h":91.91,"l":91.79,"n":12,"o":91.8,"t":"2026-10-14T13:15:00Z","v":4160,"vw":91.825037},{"c":92.065,"h":92.09,"l":91.875,"n":692,"o":91.93,"t":"2026-10-14T13:30:00Z","v":155823,"vw":91.962694},{"c":92.02,"h":92.105,"l":91.985,"n":679,"o":92.075,"t":"2026-10-14T13:45:00Z","v":148904,"vw":92.035392},{"c":92.22,"h":92.255,"l":91.985,"n":591,"o":92.015,"t":"2026-10-14T14:00:00Z","v":83909,"vw":92.126718},{"c":92.3068,"h":92.32,"l":92.185,"n":693,"o":92.22,"t":"2026-10-14T14:15:00Z","v":161606,"vw":92.267971},{"c":92.42,"h":92.43,"l":92.235,"n":615,"o":92.3,"t":"2026-10-14T14:30:00Z","v":94385,"vw":92.323901},{"c":92.31,"h":92.43,"l":92.2999,"n":327,"o":92.41,"t":"2026-10-14T14:45:00Z","v":53043,"vw":92.35026},{"c":92.27,"h":92.305,"l":92.17,"n":563,"o":92.305,"t":"2026-10-14T15:00:00Z","v":121997,"vw":92.216418},{"c":92.4,"h":92.44,"l":92.2741,"n":486,"o":92.2741,"t":"2026-10-14T15:15:00Z","v":79591,"vw":92.390091},{"c":92.515,"h":92.54,"l":92.379,"n":669,"o":92.385,"t":"2026-10-14T15:30:00Z","v":122525,"vw":92.446358},{"c":92.37,"h":92.55,"l":92.36,"n":511,"o":92.55,"t":"2026-10-14T15:45:00Z","v":123560,"vw":92.447897},{"c":92.414,"h":92.43,"l":92.36,"n":251,"o":92.38,"t":"2026-10-14T16:00:00Z","v":34182,"vw":92.390072},{"c":92.515,"h":92.55,"l":92.41,"n":429,"o":92.42,"t":"2026-10-14T16:15:00Z","v":50078,"vw":92.478911},{"c":92.515,"h":92.54,"l":92.43,"n":386,"o":92.52,"t":"2026-10-14T16:30:00Z","v":65724,"vw":92.49786},{"c":92.54,"h":92.5441,"l":92.485,"n":314,"o":92.51,"t":"2026-10-14T16:45:00Z","v":51019,"vw":92.523644},{"c":92.6,"h":92.6191,"l":92.5,"n":251,"o":92.545,"t":"2026-10-14T17:00:00Z","v":29853,"vw":92.543815},{"c":92.84,"h":92.84,"l":92.63,"n":339,"o":92.63,"t":"2026-10-14T17:15:00Z","v":72535,"vw":92.730261},{"c":92.8,"h":92.88,"l":92.795,"n":417,"o":92.85,"t":"2026-10-14T17:30:00Z","v":53208,"vw":92.830746},{"c":92.79,"h":92.805,"l":92.72,"n":329,"o":92.8,"t":"2026-10-14T17:45:00Z","v":53820,"vw":92.765793},{"c":92.95,"h":92.95,"l":92.8,"n":426,"o":92.8,"t":"2026-10-14T18:00:00Z","v":42676,"vw":92.838213},{"c":93.025,"h":93.095,"l":92.955,"n":613,"o":92.96,"t":"2026-10-14T18:15:00Z","v":116107,"vw":93.021833},{"c":92.98,"h":93.05,"l":92.965,"n":353,"o":93.025,"t":"2026-10-14T18:30:00Z","v":66293,"vw":93.003517},{"c":92.96,"h":93.0031,"l":92.93,"n":653,"o":92.985,"t":"2026-10-14T18:45:00Z","v":80984,"vw":92.976326},{"c":92.989,"h":93.06,"l":92.95,"n":683,"o":92.97,"t":"2026-10-14T19:00:00Z","v":125938,"vw":93.007091},{"c":92.9402,"h":93.0259,"l":92.9402,"n":411,"o":92.98,"t":"2026-10-14T19:15:00Z","v":403518,"vw":92.991739},{"c":92.94,"h":92.955,"l":92.88,"n":556,"o":92.94,"t":"2026-10-14T19:30:00Z","v":71218,"vw":92.916076},{"c":92.96,"h":93.005,"l":92.925,"n":669,"o":92.95,"t":"2026-10-14T19:45:00Z","v":89969,"vw":92.972504},{"c":92.93,"h":92.97,"l":92.93,"n":19,"o":92.95,"t":"2026-10-14T20:00:00Z","v":6222,"vw":92.944272},{"c":92.91,"h":92.92,"l":92.85,"n":220,"o":92.88,"t":"2026-10-14T20:15:00Z","v":40014,"vw":92.890989},{"c":92.89,"h":92.97,"l":92.87,"n":1761,"o":92.87,"t":"2026-10-14T20:30:00Z","v":332291,"vw":92.924497},{"c":92.91,"h":92.97,"l":92.89,"n":763,"o":92.91,"t":"2026-10-14T20:45:00Z","v":144053,"vw":92.937165},{"c":92.9,"h":92.9,"l":92.9,"n":4,"o":92.9,"t":"2026-10-14T21:00:00Z","v":833,"vw":92.9},{"c":93.94,"h":93.94,"l":93.79,"n":6,"o":93.79,"t":"2026-10-15T08:00:00Z","v":462,"vw":93.839505},{"c":93.99,"h":93.99,"l":93.99,"n":2,"o":93.99,"t":"2026-10-15T08:45:00Z","v":309,"vw":93.99},{"c":94.11,"h":94.14,"l":94.09,"n":6,"o":94.14,"t":"2026-10-15T09:30:00Z","v":718,"vw":94.12},{"c":94.07,"h":94.07,"l":94.07,"n":1,"o":94.07,"t":"2026-10-15T09:45:00Z","v":200,"vw":94.07},{"c":94.05,"h":94.05,"l":94.05,"n":2,"o":94.05,"t":"2026-10-15T11:00:00Z","v":101,"vw":94.05},{"c":94.07,"h":94.08,"l":94,"n":8,"o":94.07,"t":"2026-10-15T11:15:00Z","v":3450,"vw":94.068116},{"c":93.96,"h":94.0301,"l":93.96,"n":8,"o":94.03,"t":"2026-10-15T11:30:00Z","v":3055,"vw":94.0142},{"c":93.99,"h":93.99,"l":93.88,"n":21,"o":93.95,"t":"2026-10-15T11:45:00Z","v":8379,"vw":93.930629},{"c":94.07,"h":94.07,"l":93.93,"n":24,"o":93.93,"t":"2026-10-15T12:00:00Z","v":6687,"vw":94.015689},{"c":94.1,"h":94.14,"l":94.07,"n":25,"o":94.07,"t":"2026-10-15T12:15:00Z","v":12309,"vw":94.12386},{"c":94.36,"h":94.36,"l":93.94,"n":177,"o":94,"t":"2026-10-15T12:30:00Z","v":140955,"vw":94.118062},{"c":94.44,"h":94.44,"l":94.27,"n":51,"o":94.27,"t":"2026-10-15T12:45:00Z","v":31348,"vw":94.30293},{"c":94.42,"h":94.45,"l":94.32,"n":17,"o":94.45,"t":"2026-10-15T13:00:00Z","v":7300,"vw":94.392877},{"c":94.49,"h":94.52,"l":94.48,"n":7,"o":94.52,"t":"2026-10-15T13:15:00Z","v":1503,"vw":94.487129},{"c":94.345,"h":94.48,"l":94.305,"n":1139,"o":94.47,"t":"2026-10-15T13:30:00Z","v":245900,"vw":94.394602},{"c":94.47,"h":94.495,"l":94.3133,"n":1331,"o":94.34,"t":"2026-10-15T13:45:00Z","v":311018,"vw":94.430507},{"c":94.33,"h":94.505,"l":94.31,"n":1828,"o":94.475,"t":"2026-10-15T14:00:00Z","v":259279,"vw":94.399145},{"c":94.36,"h":94.3876,"l":94.325,"n":877,"o":94.335,"t":"2026-10-15T14:15:00Z","v":106114,"vw":94.354248},{"c":94.39,"h":94.58,"l":94.37,"n":1195,"o":94.37,"t":"2026-10-15T14:30:00Z","v":135140,"vw":94.459902},{"c":94.27,"h":94.47,"l":94.27,"n":985,"o":94.39,"t":"2026-10-15T14:45:00Z","v":151664,"vw":94.392638},{"c":94.06,"h":94.265,"l":94.0399,"n":1053,"o":94.265,"t":"2026-10-15T15:00:00Z","v":190619,"vw":94.10094},{"c":93.9791,"h":94.12,"l":93.97,"n":652,"o":94.06,"t":"2026-10-15T15:15:00Z","v":150428,"vw":94.053812},{"c":94.025,"h":94.095,"l":93.9739,"n":471,"o":93.98,"t":"2026-10-15T15:30:00Z","v":85524,"vw":94.038992},{"c":94,"h":94.095,"l":93.9731,"n":560,"o":94.03,"t":"2026-10-15T15:45:00Z","v":134600,"vw":94.025088},{"c":94.01,"h":94.05,"l":93.98,"n":444,"o":94.02,"t":"2026-10-15T16:00:00Z","v":45129,"vw":94.01421},{"c":94.035,"h":94.085,"l":94.005,"n":561,"o":94.02,"t":"2026-10-15T16:15:00Z","v":64505,"vw":94.046519},{"c":94.03,"h":94.065,"l":93.99,"n":549,"o":94.03,"t":"2026-10-15T16:30:00Z","v":57690,"vw":94.023264},{"c":94.057,"h":94.09,"l":94.01,"n":270,"o":94.025,"t":"2026-10-15T16:45:00Z","v":30188,"vw":94.047958},{"c":94.08,"h":94.1,"l":94.045,"n":238,"o":94.05,"t":"2026-10-15T17:00:00Z","v":35942,"vw":94.073611},{"c":94.0741,"h":94.105,"l":94.035,"n":332,"o":94.085,"t":"2026-10-15T17:15:00Z","v":28830,"vw":94.074537},{"c":94.1,"h":94.11,"l":94.07,"n":613,"o":94.07,"t":"2026-10-15T17:30:00Z","v":104841,"vw":94.096529},{"c":94.01,"h":94.11,"l":94.01,"n":709,"o":94.0899,"t":"2026-10-15T17:45:00Z","v":149082,"vw":94.032123},{"c":94.045,"h":94.08,"l":94.01,"n":621,"o":94.025,"t":"2026-10-15T18:00:00Z","v":108915,"vw":94.046685},{"c":94.14,"h":94.14,"l":94.05,"n":348,"o":94.07,"t":"2026-10-15T18:15:00Z","v":70622,"vw":94.109366},{"c":94.08,"h":94.145,"l":94.035,"n":471,"o":94.135,"t":"2026-10-15T18:30:00Z","v":111409,"vw":94.089635},{"c":94.01,"h":94.115,"l":94.005,"n":624,"o":94.085,"t":"2026-10-15T18:45:00Z","v":107425,"vw":94.074786},{"c":94.045,"h":94.055,"l":94.025,"n":418,"o":94.03,"t":"2026-10-15T19:00:00Z","v":67466,"vw":94.037744},{"c":93.94,"h":94.055,"l":93.94,"n":589,"o":94.045833,"t":"2026-10-15T19:15:00Z","v":82667,"vw":93.983855},{"c":93.995,"h":94.005,"l":93.92,"n":598,"o":93.941,"t":"2026-10-15T19:30:00Z","v":101483,"vw":93.956915},{"c":94,"h":94.03,"l":93.951,"n":902,"o":93.995,"t":"2026-10-15T19:45:00Z","v":140610,"vw":93.991106},{"c":94.03,"h":94.041,"l":94.01,"n":23,"o":94.01,"t":"2026-10-15T20:00:00Z","v":14974,"vw":94.025891},{"c":94.09,"h":94.09,"l":94.04,"n":290,"o":94.07,"t":"2026-10-15T20:15:00Z","v":49566,"vw":94.067455},{"c":94.14,"h":94.19,"l":94.06,"n":2557,"o":94.08,"t":"2026-10-15T20:30:00Z","v":458812,"vw":94.128995},{"c":94.14,"h":94.18,"l":94.1,"n":1554,"o":94.14,"t":"2026-10-15T20:45:00Z","v":287200,"vw":94.148877},{"c":94.6,"h":94.6,"l":94.6,"n":2,"o":94.6,"t":"2026-10-15T22:30:00Z","v":200,"vw":94.6},{"c":94.18,"h":94.18,"l":94.18,"n":26,"o":94.18,"t":"2026-10-16T08:00:00Z","v":3078,"vw":94.18},{"c":93.78,"h":93.78,"l":93.78,"n":6,"o":93.78,"t":"2026-10-16T12:00:00Z","v":950,"vw":93.78},{"c":93.89,"h":93.91,"l":93.89,"n":9,"o":93.9,"t":"2026-10-16T12:15:00Z","v":2117,"vw":93.901293},{"c":93.99,"h":93.99,"l":93.99,"n":1,"o":93.99,"t":"2026-10-16T12:30:00Z","v":100,"vw":93.99},{"c":93.69,"h":93.69,"l":93.69,"n":3,"o":93.69,"t":"2026-10-16T13:15:00Z","v":400,"vw":93.69},{"c":93.91,"h":93.965,"l":93.735,"n":750,"o":93.74,"t":"2026-10-16T13:30:00Z","v":156409,"vw":93.797207},{"c":94.165,"h":94.165,"l":93.87,"n":532,"o":93.91,"t":"2026-10-16T13:45:00Z","v":72145,"vw":94.007727},{"c":94.22,"h":94.275,"l":94.13,"n":1055,"o":94.19,"t":"2026-10-16T14:00:00Z","v":139679,"vw":94.209418},{"c":94.16,"h":94.24,"l":94.115,"n":483,"o":94.22,"t":"2026-10-16T14:15:00Z","v":45413,"vw":94.161214},{"c":94.06,"h":94.165,"l":94.04,"n":392,"o":94.155,"t":"2026-10-16T14:30:00Z","v":50331,"vw":94.093449},{"c":94.06,"h":94.11,"l":93.99,"n":308,"o":94.05,"t":"2026-10-16T14:45:00Z","v":409471,"vw":94.066208},{"c":94.27,"h":94.35,"l":94.07,"n":843,"o":94.085,"t":"2026-10-16T15:00:00Z","v":185366,"vw":94.213667},{"c":94.235,"h":94.315,"l":94.21,"n":729,"o":94.265,"t":"2026-10-16T15:15:00Z","v":194159,"vw":94.25906},{"c":94.175,"h":94.245,"l":94.16,"n":367,"o":94.23,"t":"2026-10-16T15:30:00Z","v":59311,"vw":94.201618},{"c":94.075,"h":94.185,"l":94.035,"n":957,"o":94.175,"t":"2026-10-16T15:45:00Z","v":298648,"vw":94.084884},{"c":93.9,"h":94.1,"l":93.875,"n":1878,"o":94.075,"t":"2026-10-16T16:00:00Z","v":350605,"vw":93.948445},{"c":93.71,"h":93.91,"l":93.7,"n":789,"o":93.895,"t":"2026-10-16T16:15:00Z","v":148791,"vw":93.782844},{"c":93.81,"h":93.81,"l":93.69,"n":527,"o":93.72,"t":"2026-10-16T16:30:00Z","v":73063,"vw":93.746823},{"c":93.8,"h":93.8,"l":93.69,"n":397,"o":93.8,"t":"2026-10-16T16:45:00Z","v":82285,"vw":93.7406},{"c":93.903,"h":93.955,"l":93.76,"n":401,"o":93.79,"t":"2026-10-16T17:00:00Z","v":45596,"vw":93.883704},{"c":93.94,"h":93.979,"l":93.87,"n":612,"o":93.91,"t":"2026-10-16T17:15:00Z","v":89859,"vw":93.911654},{"c":93.965,"h":94.04,"l":93.91,"n":330,"o":93.94,"t":"2026-10-16T17:30:00Z","v":81834,"vw":93.972884},{"c":93.96,"h":93.99,"l":93.915,"n":323,"o":93.96,"t":"2026-10-16T17:45:00Z","v":68223,"vw":93.958351},{"c":93.89,"h":93.985,"l":93.87,"n":394,"o":93.9601,"t":"2026-10-16T18:00:00Z","v":56510,"vw":93.930312},{"c":93.935,"h":93.955,"l":93.875,"n":220,"o":93.885,"t":"2026-10-16T18:15:00Z","v":22959,"vw":93.924314},{"c":93.9,"h":93.935,"l":93.8501,"n":294,"o":93.93,"t":"2026-10-16T18:30:00Z","v":49461,"vw":93.901229},{"c":93.98,"h":94.005,"l":93.9,"n":547,"o":93.9,"t":"2026-10-16T18:45:00Z","v":79311,"vw":93.94674},{"c":94.09,"h":94.13,"l":93.99,"n":515,"o":93.99,"t":"2026-10-16T19:00:00Z","v":111976,"vw":94.056029},{"c":94.095,"h":94.1199,"l":94.07,"n":403,"o":94.1,"t":"2026-10-16T19:15:00Z","v":72502,"vw":94.094635},{"c":94.1,"h":94.1169,"l":94.075,"n":230,"o":94.095,"t":"2026-10-16T19:30:00Z","v":27830,"vw":94.096641},{"c":94.09,"h":94.11,"l":94.025,"n":532,"o":94.09,"t":"2026-10-16T19:45:00Z","v":75603,"vw":94.071922},{"c":94.08,"h":94.09,"l":94.08,"n":9,"o":94.09,"t":"2026-10-16T20:00:00Z","v":3756,"vw":94.088666},{"c":94.09,"h":94.1,"l":94.03,"n":197,"o":94.1,"t":"2026-10-16T20:15:00Z","v":35882,"vw":94.059559},{"c":94.12,"h":94.14,"l":94.08,"n":674,"o":94.08,"t":"2026-10-16T20:30:00Z","v":119220,"vw":94.112684},{"c":94.17,"h":94.25,"l":94.1,"n":824,"o":94.12,"t":"2026-10-16T20:45:00Z","v":149556,"vw":94.178524},{"c":94.43,"h":94.46,"l":94.41,"n":12,"o":94.43,"t":"2026-10-19T08:00:00Z","v":1000,"vw":94.4375},{"c":94.195,"h":94.195,"l":94.195,"n":5,"o":94.195,"t":"2026-10-19T11:30:00Z","v":403,"vw":94.195},{"c":93.975,"h":93.975,"l":93.975,"n":4,"o":93.975,"t":"2026-10-19T12:00:00Z","v":611,"vw":93.975},{"c":93.98,"h":94.06,"l":93.98,"n":5,"o":94.06,"t":"2026-10-19T12:30:00Z","v":850,"vw":94.008235},{"c":93.85,"h":93.99,"l":93.85,"n":520,"o":93.92,"t":"2026-10-19T13:30:00Z","v":92989,"vw":93.90558},{"c":93.985,"h":93.985,"l":93.81,"n":486,"o":93.86,"t":"2026-10-19T13:45:00Z","v":110248,"vw":93.900168},{"c":93.845,"h":93.98,"l":93.845,"n":452,"o":93.97,"t":"2026-10-19T14:00:00Z","v":102540,"vw":93.891633},{"c":93.77,"h":93.8899,"l":93.77,"n":458,"o":93.855,"t":"2026-10-19T14:15:00Z","v":43895,"vw":93.845705},{"c":93.68,"h":93.785,"l":93.67,"n":351,"o":93.77,"t":"2026-10-19T14:30:00Z","v":50572,"vw":93.719265},{"c":93.655,"h":93.7,"l":93.64,"n":456,"o":93.67,"t":"2026-10-19T14:45:00Z","v":71507,"vw":93.664516},{"c":93.6758,"h":93.69,"l":93.63,"n":398,"o":93.66,"t":"2026-10-19T15:00:00Z","v":60234,"vw":93.659048},{"c":93.67,"h":93.675,"l":93.6194,"n":241,"o":93.675,"t":"2026-10-19T15:15:00Z","v":41920,"vw":93.653155},{"c":93.58,"h":93.6765,"l":93.58,"n":244,"o":93.67,"t":"2026-10-19T15:30:00Z","v":33634,"vw":93.620448},{"c":93.585,"h":93.635,"l":93.565,"n":426,"o":93.6,"t":"2026-10-19T15:45:00Z","v":92687,"vw":93.599774},{"c":93.53,"h":93.62,"l":93.53,"n":472,"o":93.585,"t":"2026-10-19T16:00:00Z","v":109493,"vw":93.570793},{"c":93.535,"h":93.5468,"l":93.485,"n":339,"o":93.52,"t":"2026-10-19T16:15:00Z","v":58498,"vw":93.51798},{"c":93.52,"h":93.53,"l":93.46,"n":348,"o":93.53,"t":"2026-10-19T16:30:00Z","v":36292,"vw":93.500049},{"c":93.51,"h":93.525,"l":93.4801,"n":139,"o":93.515,"t":"2026-10-19T16:45:00Z","v":17065,"vw":93.502484},{"c":93.4797,"h":93.505,"l":93.46,"n":211,"o":93.5,"t":"2026-10-19T17:00:00Z","v":22193,"vw":93.487251},{"c":93.527,"h":93.54,"l":93.465,"n":278,"o":93.48,"t":"2026-10-19T17:15:00Z","v":75007,"vw":93.5134},{"c":93.535,"h":93.55,"l":93.49,"n":270,"o":93.53,"t":"2026-10-19T17:30:00Z","v":57017,"vw":93.521859},{"c":93.535,"h":93.585,"l":93.53,"n":227,"o":93.535,"t":"2026-10-19T17:45:00Z","v":53929,"vw":93.548104},{"c":93.555,"h":93.58,"l":93.525,"n":271,"o":93.535,"t":"2026-10-19T18:00:00Z","v":58950,"vw":93.55784},{"c":93.62,"h":93.62,"l":93.53,"n":169,"o":93.56,"t":"2026-10-19T18:15:00Z","v":25574,"vw":93.56653},{"c":93.66,"h":93.6699,"l":93.59,"n":195,"o":93.61,"t":"2026-10-19T18:30:00Z","v":31110,"vw":93.638783},{"c":93.6,"h":93.66,"l":93.6,"n":357,"o":93.65,"t":"2026-10-19T18:45:00Z","v":104251,"vw":93.63735},{"c":93.53,"h":93.6,"l":93.525,"n":429,"o":93.6,"t":"2026-10-19T19:00:00Z","v":67911,"vw":93.559533},{"c":93.495,"h":93.555,"l":93.465,"n":493,"o":93.535,"t":"2026-10-19T19:15:00Z","v":66900,"vw":93.510627},{"c":93.465,"h":93.5,"l":93.435,"n":398,"o":93.495,"t":"2026-10-19T19:30:00Z","v":89559,"vw":93.465862},{"c":93.545,"h":93.555,"l":93.4501,"n":404,"o":93.455,"t":"2026-10-19T19:45:00Z","v":94548,"vw":93.485275},{"c":93.58,"h":93.58,"l":93.54,"n":9,"o":93.54,"t":"2026-10-19T20:00:00Z","v":1010,"vw":93.55255},{"c":93.57,"h":93.62,"l":93.55,"n":325,"o":93.59,"t":"2026-10-19T20:15:00Z","v":56989,"vw":93.587822},{"c":93.55,"h":93.58,"l":93.53,"n":142,"o":93.56,"t":"2026-10-19T20:30:00Z","v":22724,"vw":93.55316},{"c":93.56,"h":93.6,"l":93.53,"n":208,"o":93.55,"t":"2026-10-19T20:45:00Z","v":33872,"vw":93.562218},{"c":93.72,"h":93.75,"l":93.72,"n":6,"o":93.75,"t":"2026-10-20T10:00:00Z","v":2965,"vw":93.721868},{"c":93.9,"h":93.9,"l":93.9,"n":1,"o":93.9,"t":"2026-10-20T11:45:00Z","v":250,"vw":93.9},{"c":93.9,"h":93.9,"l":93.9,"n":1,"o":93.9,"t":"2026-10-20T12:00:00Z","v":106,"vw":93.9},{"c":93.98,"h":93.98,"l":93.98,"n":2,"o":93.98,"t":"2026-10-20T12:15:00Z","v":350,"vw":93.98},{"c":94.26,"h":94.26,"l":93.67,"n":2,"o":93.67,"t":"2026-10-20T12:30:00Z","v":10100,"vw":93.675842},{"c":94.02,"h":94.02,"l":94.02,"n":4,"o":94.02,"t":"2026-10-20T13:00:00Z","v":1500,"vw":94.02},{"c":94.15,"h":94.17,"l":94.04,"n":552,"o":94.06,"t":"2026-10-20T13:30:00Z","v":155349,"vw":94.103054},{"c":94.095,"h":94.17,"l":94.035,"n":616,"o":94.17,"t":"2026-10-20T13:45:00Z","v":114407,"vw":94.115272},{"c":94.1,"h":94.115,"l":93.99,"n":802,"o":94.08,"t":"2026-10-20T14:00:00Z","v":169481,"vw":94.044121},{"c":94.335,"h":94.335,"l":94.08,"n":722,"o":94.1,"t":"2026-10-20T14:15:00Z","v":114705,"vw":94.230874},{"c":94.25,"h":94.375,"l":94.19,"n":800,"o":94.34,"t":"2026-10-20T14:30:00Z","v":185645,"vw":94.271892},{"c":94.175,"h":94.2106,"l":94.14,"n":290,"o":94.205,"t":"2026-10-20T14:45:00Z","v":55147,"vw":94.16918},{"c":94.08,"h":94.195,"l":94.06,"n":727,"o":94.165,"t":"2026-10-20T15:00:00Z","v":109142,"vw":94.122072},{"c":94.08,"h":94.13,"l":94.065,"n":461,"o":94.075,"t":"2026-10-20T15:15:00Z","v":86591,"vw":94.093298},{"c":94.055,"h":94.1,"l":94.045,"n":310,"o":94.0797,"t":"2026-10-20T15:30:00Z","v":50539,"vw":94.073247},{"c":93.945,"h":94.03,"l":93.925,"n":381,"o":94.03,"t":"2026-10-20T15:45:00Z","v":73806,"vw":93.990685},{"c":93.885,"h":93.95,"l":93.875,"n":311,"o":93.93,"t":"2026-10-20T16:00:00Z","v":59541,"vw":93.909374},{"c":93.88,"h":93.94,"l":93.875,"n":431,"o":93.89,"t":"2026-10-20T16:15:00Z","v":91298,"vw":93.902727},{"c":93.91,"h":93.9401,"l":93.875,"n":356,"o":93.875,"t":"2026-10-20T16:30:00Z","v":64082,"vw":93.917564},{"c":93.88,"h":93.91,"l":93.875,"n":307,"o":93.905,"t":"2026-10-20T16:45:00Z","v":91907,"vw":93.886953},{"c":93.895,"h":93.9,"l":93.85,"n":635,"o":93.87,"t":"2026-10-20T17:00:00Z","v":199716,"vw":93.874935},{"c":93.99,"h":93.99,"l":93.88,"n":543,"o":93.885,"t":"2026-10-20T17:15:00Z","v":216146,"vw":93.934169},{"c":94.045,"h":94.059,"l":93.99,"n":451,"o":93.99,"t":"2026-10-20T17:30:00Z","v":156472,"vw":94.028191},{"c":94.005,"h":94.06,"l":93.99,"n":574,"o":94.05,"t":"2026-10-20T17:45:00Z","v":194715,"vw":94.036463},{"c":94.025,"h":94.05,"l":94,"n":601,"o":94.005,"t":"2026-10-20T18:00:00Z","v":205296,"vw":94.022676},{"c":94.005,"h":94.035,"l":93.99,"n":629,"o":94.025,"t":"2026-10-20T18:15:00Z","v":172169,"vw":94.015446},{"c":94.07,"h":94.07,"l":94.005,"n":427,"o":94.01,"t":"2026-10-20T18:30:00Z","v":163495,"vw":94.044599},{"c":94.09,"h":94.095,"l":94.045,"n":315,"o":94.065,"t":"2026-10-20T18:45:00Z","v":69121,"vw":94.071298},{"c":94.09,"h":94.1,"l":94.04,"n":376,"o":94.09,"t":"2026-10-20T19:00:00Z","v":73916,"vw":94.079701},{"c":94.11,"h":94.14,"l":94.0815,"n":357,"o":94.095,"t":"2026-10-20T19:15:00Z","v":111917,"vw":94.115781},{"c":94.115,"h":94.13,"l":94.08,"n":383,"o":94.105,"t":"2026-10-20T19:30:00Z","v":77772,"vw":94.109102},{"c":94.115,"h":94.14,"l":94.11,"n":493,"o":94.11,"t":"2026-10-20T19:45:00Z","v":76259,"vw":94.123992},{"c":94.13,"h":94.13,"l":94.11,"n":8,"o":94.11,"t":"2026-10-20T20:00:00Z","v":1356,"vw":94.117407},{"c":94.15,"h":94.18,"l":94.1,"n":798,"o":94.14,"t":"2026-10-20T20:15:00Z","v":140654,"vw":94.135435},{"c":94.15,"h":94.16,"l":94.09,"n":1313,"o":94.12,"t":"2026-10-20T20:30:00Z","v":243403,"vw":94.122511},{"c":94.15,"h":94.18,"l":94.08,"n":1132,"o":94.12,"t":"2026-10-20T20:45:00Z","v":210437,"vw":94.124732},{"c":94.46,"h":94.47,"l":94.29,"n":565,"o":94.32,"t":"2026-10-21T13:30:00Z","v":112155,"vw":94.412146},{"c":94.405,"h":94.465,"l":94.39,"n":462,"o":94.46,"t":"2026-10-21T13:45:00Z","v":77833,"vw":94.426087},{"c":94.315,"h":94.375,"l":94.195,"n":546,"o":94.3601,"t":"2026-10-21T14:00:00Z","v":114974,"vw":94.281806},{"c":94.255,"h":94.33,"l":94.19,"n":509,"o":94.315,"t":"2026-10-21T14:15:00Z","v":81426,"vw":94.241459},{"c":94.27,"h":94.285,"l":94.205,"n":483,"o":94.26,"t":"2026-10-21T14:30:00Z","v":43596,"vw":94.248504},{"c":94.13,"h":94.26,"l":94.13,"n":335,"o":94.24,"t":"2026-10-21T14:45:00Z","v":31605,"vw":94.194852},{"c":94.115,"h":94.135,"l":94.07,"n":335,"o":94.13,"t":"2026-10-21T15:00:00Z","v":43789,"vw":94.113196},{"c":94.25,"h":94.25,"l":94.08,"n":445,"o":94.105,"t":"2026-10-21T15:15:00Z","v":134245,"vw":94.19476},{"c":94.15,"h":94.26,"l":94.135,"n":360,"o":94.25,"t":"2026-10-21T15:30:00Z","v":54701,"vw":94.207707},{"c":94.2,"h":94.23,"l":94.17,"n":198,"o":94.175,"t":"2026-10-21T15:45:00Z","v":23061,"vw":94.197189},{"c":94.2,"h":94.22,"l":94.16,"n":333,"o":94.205,"t":"2026-10-21T16:00:00Z","v":31870,"vw":94.18658},{"c":94.25,"h":94.27,"l":94.19,"n":318,"o":94.2,"t":"2026-10-21T16:15:00Z","v":57536,"vw":94.231955},{"c":94.2892,"h":94.335,"l":94.205,"n":495,"o":94.2546,"t":"2026-10-21T16:30:00Z","v":95637,"vw":94.243476},{"c":94.29,"h":94.301,"l":94.23,"n":165,"o":94.3,"t":"2026-10-21T16:45:00Z","v":32964,"vw":94.257785},{"c":94.28,"h":94.31,"l":94.19,"n":405,"o":94.285,"t":"2026-10-21T17:00:00Z","v":59544,"vw":94.256263},{"c":94.26,"h":94.3,"l":94.25,"n":208,"o":94.28,"t":"2026-10-21T17:15:00Z","v":25182,"vw":94.275921},{"c":94.26,"h":94.3,"l":94.255,"n":184,"o":94.265,"t":"2026-10-21T17:30:00Z","v":16816,"vw":94.279136},{"c":94.271,"h":94.271,"l":94.235,"n":165,"o":94.25,"t":"2026-10-21T17:45:00Z","v":19222,"vw":94.251993},{"c":94.25,"h":94.28,"l":94.235,"n":224,"o":94.27,"t":"2026-10-21T18:00:00Z","v":71348,"vw":94.256759},{"c":94.2544,"h":94.2799,"l":94.245,"n":192,"o":94.26,"t":"2026-10-21T18:15:00Z","v":19910,"vw":94.264223},{"c":94.22,"h":94.2599,"l":94.21,"n":217,"o":94.255,"t":"2026-10-21T18:30:00Z","v":26495,"vw":94.23684},{"c":93.925,"h":94.205,"l":93.89,"n":759,"o":94.205,"t":"2026-10-21T18:45:00Z","v":127052,"vw":94.08038},{"c":93.909,"h":93.95,"l":93.82,"n":880,"o":93.925,"t":"2026-10-21T19:00:00Z","v":170085,"vw":93.883892},{"c":94.12,"h":94.125,"l":93.92,"n":856,"o":93.92,"t":"2026-10-21T19:15:00Z","v":150125,"vw":94.029113},{"c":94.115,"h":94.185,"l":94.074,"n":595,"o":94.135,"t":"2026-10-21T19:30:00Z","v":89024,"vw":94.125925},{"c":94.19,"h":94.205,"l":94.095,"n":1029,"o":94.125,"t":"2026-10-21T19:45:00Z","v":188993,"vw":94.137401},{"c":94.145,"h":94.19,"l":94.145,"n":14,"o":94.19,"t":"2026-10-21T20:00:00Z","v":1436,"vw":94.182987},{"c":94.13,"h":94.18,"l":94.09,"n":882,"o":94.09,"t":"2026-10-21T20:15:00Z","v":163839,"vw":94.141799},{"c":94.19,"h":94.22,"l":94.12,"n":1018,"o":94.17,"t":"2026-10-21T20:30:00Z","v":199022,"vw":94.15698},{"c":94.15,"h":94.24,"l":94.13,"n":779,"o":94.22,"t":"2026-10-21T20:45:00Z","v":132743,"vw":94.2049},{"c":94.1025,"h":94.1025,"l":94.1025,"n":5,"o":94.1025,"t":"2026-10-21T22:15:00Z","v":740,"vw":94.1025},{"c":94.7,"h":94.7,"l":94.7,"n":1,"o":94.7,"t":"2026-10-22T10:00:00Z","v":100,"vw":94.7},{"c":94.96,"h":94.96,"l":94.96,"n":1,"o":94.96,"t":"2026-10-22T11:15:00Z","v":150,"vw":94.96},{"c":94.88,"h":94.88,"l":94.88,"n":2,"o":94.88,"t":"2026-10-22T11:45:00Z","v":200,"vw":94.88},{"c":94.9,"h":94.94,"l":94.9,"n":5,"o":94.9,"t":"2026-10-22T12:00:00Z","v":825,"vw":94.913333},{"c":94.94,"h":95,"l":94.94,"n":2,"o":95,"t":"2026-10-22T12:30:00Z","v":500,"vw":94.952},{"c":95.01,"h":95.01,"l":95,"n":9,"o":95,"t":"2026-10-22T13:00:00Z","v":3481,"vw":95.007325},{"c":94.92,"h":95,"l":94.9,"n":4,"o":95,"t":"2026-10-22T13:15:00Z","v":600,"vw":94.941818},{"c":94.965,"h":95,"l":94.82,"n":737,"o":94.94,"t":"2026-10-22T13:30:00Z","v":111772,"vw":94.904568},{"c":95.05,"h":95.185,"l":94.96,"n":616,"o":94.96,"t":"2026-10-22T13:45:00Z","v":117166,"vw":95.114259},{"c":95.08,"h":95.1,"l":95.03,"n":609,"o":95.06,"t":"2026-10-22T14:00:00Z","v":94758,"vw":95.07028},{"c":95.16,"h":95.16,"l":95.05,"n":1173,"o":95.085,"t":"2026-10-22T14:15:00Z","v":105900,"vw":95.085707},{"c":95.2,"h":95.26,"l":95.14,"n":1691,"o":95.16,"t":"2026-10-22T14:30:00Z","v":162535,"vw":95.199177},{"c":95.2,"h":95.28,"l":95.18,"n":611,"o":95.18,"t":"2026-10-22T14:45:00Z","v":108671,"vw":95.228935},{"c":95.27,"h":95.285,"l":95.195,"n":906,"o":95.195,"t":"2026-10-22T15:00:00Z","v":149297,"vw":95.245331},{"c":95.23,"h":95.29,"l":95.18,"n":482,"o":95.27,"t":"2026-10-22T15:15:00Z","v":80900,"vw":95.221898},{"c":95.38,"h":95.41,"l":95.23,"n":895,"o":95.23,"t":"2026-10-22T15:30:00Z","v":183637,"vw":95.329896},{"c":95.39,"h":95.43,"l":95.33,"n":709,"o":95.37,"t":"2026-10-22T15:45:00Z","v":337447,"vw":95.394714},{"c":95.41,"h":95.41,"l":95.31,"n":337,"o":95.39,"t":"2026-10-22T16:00:00Z","v":49326,"vw":95.351516},{"c":95.4,"h":95.445,"l":95.39,"n":495,"o":95.41,"t":"2026-10-22T16:15:00Z","v":56594,"vw":95.416152},{"c":95.585,"h":95.585,"l":95.385,"n":326,"o":95.385,"t":"2026-10-22T16:30:00Z","v":46405,"vw":95.485046},{"c":95.56,"h":95.65,"l":95.535,"n":517,"o":95.6,"t":"2026-10-22T16:45:00Z","v":73942,"vw":95.592308},{"c":95.66,"h":95.665,"l":95.53,"n":306,"o":95.55,"t":"2026-10-22T17:00:00Z","v":25472,"vw":95.589079},{"c":95.6625,"h":95.685,"l":95.635,"n":399,"o":95.665,"t":"2026-10-22T17:15:00Z","v":111454,"vw":95.658884},{"c":95.67,"h":95.69,"l":95.625,"n":438,"o":95.67,"t":"2026-10-22T17:30:00Z","v":50195,"vw":95.656466},{"c":95.825,"h":95.855,"l":95.675,"n":1074,"o":95.68,"t":"2026-10-22T17:45:00Z","v":331816,"vw":95.747813},{"c":95.76,"h":95.9,"l":95.755,"n":733,"o":95.83,"t":"2026-10-22T18:00:00Z","v":120146,"vw":95.833183},{"c":95.875,"h":95.89,"l":95.76,"n":468,"o":95.76,"t":"2026-10-22T18:15:00Z","v":39644,"vw":95.81655},{"c":95.84,"h":95.94,"l":95.84,"n":507,"o":95.88,"t":"2026-10-22T18:30:00Z","v":55744,"vw":95.876256},{"c":95.84,"h":95.8899,"l":95.815,"n":368,"o":95.8399,"t":"2026-10-22T18:45:00Z","v":45418,"vw":95.837743},{"c":95.885,"h":95.885,"l":95.84,"n":294,"o":95.845,"t":"2026-10-22T19:00:00Z","v":28153,"vw":95.864859},{"c":95.83,"h":95.905,"l":95.83,"n":413,"o":95.88,"t":"2026-10-22T19:15:00Z","v":47738,"vw":95.870136},{"c":95.7799,"h":95.845,"l":95.755,"n":617,"o":95.83,"t":"2026-10-22T19:30:00Z","v":64056,"vw":95.810733},{"c":95.76,"h":95.805,"l":95.695,"n":1793,"o":95.775,"t":"2026-10-22T19:45:00Z","v":386424,"vw":95.731206},{"c":95.71,"h":95.76,"l":95.71,"n":35,"o":95.76,"t":"2026-10-22T20:00:00Z","v":87650,"vw":95.759436},{"c":95.81,"h":95.81,"l":95.68,"n":86,"o":95.68,"t":"2026-10-22T20:15:00Z","v":15181,"vw":95.762284},{"c":95.87,"h":95.87,"l":95.78,"n":1336,"o":95.8,"t":"2026-10-22T20:30:00Z","v":236784,"vw":95.835759},{"c":95.9,"h":95.91,"l":95.8,"n":1800,"o":95.84,"t":"2026-10-22T20:45:00Z","v":307791,"vw":95.846488},{"c":96,"h":96,"l":96,"n":2,"o":96,"t":"2026-10-22T21:00:00Z","v":1900,"vw":96}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.475,"strike":103.11469852633525,"iv":0.23453883366681688,"gamma":0.03707106102593888,"theta":-0.02725152110692647,"vega":0.06263993971417631,"rho":0.010038063428805314,"breakevenPct":8.176376907200543},{"delta":0.2,"premium":0.475,"strike":100.39915148017558,"iv":0.17064112109248208,"gamma":0.06607142637300714,"theta":-0.023776818409598575,"vega":0.07459140307365686,"rho":0.013106553984316592,"breakevenPct":5.340592606699625},{"delta":0.25,"premium":0.9870945387907374,"strike":101.12094538790737,"iv":0.2553255576660289,"gamma":0.04642590050159878,"theta":-0.040749657011168325,"vega":0.0853856067807893,"rho":0.016949716249637033,"breakevenPct":6.62911437625115},{"delta":0.3,"premium":1.0745475052611047,"strike":99.61821257891657,"iv":0.22244560593679769,"gamma":0.06150446054719439,"theta":-0.03902783575264934,"vega":0.09299648505899441,"rho":0.020316299948696503,"breakevenPct":5.151169678548103},{"delta":0.35,"premium":0.9823893715435204,"strike":98.2358405731528,"iv":0.16920082983500379,"gamma":0.09091076437655321,"theta":-0.03204376196561168,"vega":0.09875335672795195,"rho":0.02356067387214396,"breakevenPct":3.6113512371515473},{"delta":0.4,"premium":0.9088628762541807,"strike":96.95568561872909,"iv":0.12061622073578594,"gamma":0.11858704013377927,"theta":-0.025702508361204014,"vega":0.10406396321070235,"rho":0.026823953412096254,"breakevenPct":2.197732346473765},{"delta":0.45,"premium":0.9924749163879599,"strike":96.5376254180602,"iv":0.11133528428093645,"gamma":0.1316723244147157,"theta":-0.02478277591973244,"vega":0.10561078595317726,"rho":0.030246682208230805,"breakevenPct":1.8484757043109394},{"delta":0.5,"premium":1.0760869565217392,"strike":96.1195652173913,"iv":0.10205434782608695,"gamma":0.14475760869565218,"theta":-0.02386304347826087,"vega":0.10715760869565218,"rho":0.03366941100436536,"breakevenPct":1.4992190621481138},{"delta":0.55,"premium":1.2324898785425105,"strike":95.75910931174089,"iv":0.09879777327935223,"gamma":0.14638016194331982,"theta":-0.023479554655870444,"vega":0.10543198380566801,"rho":0.037287466717150414,"breakevenPct":1.286131151089591},{"delta":0.6,"premium":1.4180499325236169,"strike":95.42172739541161,"iv":0.09795431848852902,"gamma":0.14341120107962213,"theta":-0.0233108636977058,"vega":0.10239554655870445,"rho":0.040983762623439716,"breakevenPct":1.1275870174762095},{"delta":0.65,"premium":1.6036099865047238,"strike":95.08434547908232,"iv":0.0971108636977058,"gamma":0.1404422402159244,"theta":-0.02314217273954116,"vega":0.09935910931174088,"rho":0.04468005852972903,"breakevenPct":0.9690428838628278},{"delta":0.7,"premium":1.7972204773869347,"strike":94.7644472361809,"iv":0.09397914572864322,"gamma":0.13374051507537688,"theta":-0.02201645728643216,"vega":0.0919574120603015,"rho":0.04844385028172255,"breakevenPct":0.8371634435754383},{"delta":0.75,"premium":1.993514447236181,"strike":94.45037688442211,"iv":0.09008467336683418,"gamma":0.12579453517587938,"theta":-0.020571733668341707,"vega":0.08310062814070351,"rho":0.05223014064895082,"breakevenPct":0.7141722343967125},{"delta":0.8,"premium":2.1898084170854273,"strike":94.13630653266331,"iv":0.08619020100502513,"gamma":0.1178485552763819,"theta":-0.019127010050251254,"vega":0.07424384422110553,"rho":0.05601643101617908,"breakevenPct":0.5911810252179868},{"delta":0.85,"premium":2.908484221252259,"strike":93.2619601305799,"iv":0.09330448772526684,"gamma":0.09570919882374919,"theta":-0.015666939334587897,"vega":0.06128517679078045,"rho":0.059899570424669576,"breakevenPct":0.42861774418561943},{"delta":0.9,"premium":4.027714294136111,"strike":91.95800276411327,"iv":0.1088601197487065,"gamma":0.0626865819045781,"theta":-0.010661531798524101,"vega":0.04518124885929713,"rho":0.06385697217221982,"breakevenPct":0.23571121371070658}],"put":[{"delta":0.1,"premium":0.375,"strike":87.01343428037184,"iv":0.2850790073462277,"gamma":0.02291892362135039,"theta":-0.02215803373203761,"vega":0.047155734269681907,"rho":-0.008455432991383793,"breakevenPct":9.525444569369428},{"delta":0.15,"premium":0.375,"strike":91.31084141448983,"iv":0.1783212306810567,"gamma":0.04982519490519754,"theta":-0.017388687258570686,"vega":0.0625087726859303,"rho":-0.012956094387800016,"breakevenPct":5.0377595922203176},{"delta":0.2,"premium":0.875,"strike":90.04464151015509,"iv":0.2853111784480298,"gamma":0.037410460844397954,"theta":-0.03441149407084153,"vega":0.07500841516311339,"rho":-0.016784126003674096,"breakevenPct":6.882162165669293},{"delta":0.25,"premium":0.705008865248227,"strike":93.23847517730496,"iv":0.16445283687943263,"gamma":0.07091843971631205,"theta":-0.021608599290780142,"vega":0.08484485815602838,"rho":-0.021015902849873813,"breakevenPct":3.3693960818120985},{"delta":0.3,"premium":0.9931294326241136,"strike":93.68173758865248,"iv":0.18165141843971633,"gamma":0.07020921985815602,"theta":-0.02608554964539007,"vega":0.09273492907801419,"rho":-0.02500859658771501,"breakevenPct":3.207384966553506},{"delta":0.35,"premium":1.340669014084507,"strike":94.16549295774648,"iv":0.20119894366197183,"gamma":0.06826021126760563,"theta":-0.0308556338028169,"vega":0.09959154929577464,"rho":-0.029022080819994394,"breakevenPct":3.065137903444063},{"delta":0.4,"premium":1.8394953051643195,"strike":94.75234741784038,"iv":0.22672711267605636,"gamma":0.06315457746478872,"theta":-0.036372065727699535,"vega":0.1038169014084507,"rho":-0.033088499715417816,"breakevenPct":2.9732120794945143},{"delta":0.45,"premium":2.141891891891892,"strike":95.45945945945947,"iv":0.22569189189189187,"gamma":0.06499729729729731,"theta":-0.036586486486486484,"vega":0.10651891891891892,"rho":-0.03715998913355671,"breakevenPct":2.550576892682159},{"delta":0.5,"premium":2.450647249190939,"strike":96.2588996763754,"iv":0.21746990291262136,"gamma":0.0679135922330097,"theta":-0.03490258899676375,"vega":0.10744466019417476,"rho":-0.04126287811839337,"breakevenPct":2.0381658028566627},{"delta":0.55,"premium":3.022128532360985,"strike":97.03828623518687,"iv":0.23116545123062893,"gamma":0.06351595259799454,"theta":-0.03660273473108476,"vega":0.10670902461257975,"rho":-0.04540682495859334,"breakevenPct":1.821055030465874},{"delta":0.6,"premium":2.9879443938012766,"strike":97.49407474931631,"iv":0.2009922515952598,"gamma":0.07203919781221513,"theta":-0.029492433910665448,"vega":0.10324503190519599,"rho":-0.04935667295807193,"breakevenPct":1.3093876822107018},{"delta":0.65,"premium":2.9537602552415683,"strike":97.94986326344576,"iv":0.17081905195989058,"gamma":0.08056244302643575,"theta":-0.02238213309024612,"vega":0.09978103919781221,"rho":-0.053306520957550535,"breakevenPct":0.7977203339555288},{"delta":0.7,"premium":4.903778558875219,"strike":99.77504393673111,"iv":0.24092724077328648,"gamma":0.05335237258347979,"theta":-0.0311572934973638,"vega":0.09366467486818982,"rho":-0.058034979744365466,"breakevenPct":0.9280854450126534},{"delta":0.75,"premium":6.930863039399625,"strike":101.86303939962477,"iv":0.2928819887429644,"gamma":0.04057504690431519,"theta":-0.03499774859287055,"vega":0.08564821763602251,"rho":-0.06313951456620603,"breakevenPct":0.864477485145018},{"delta":0.8,"premium":5.765213358070502,"strike":101.22263450834879,"iv":0.21177421150278294,"gamma":0.04919387755102041,"theta":-0.018622263450834876,"vega":0.07549814471243042,"rho":-0.06618952244934974,"breakevenPct":0.31597624239944605},{"delta":0.85,"premium":8.462195121951218,"strike":104.01219512195122,"iv":0.26285975609756096,"gamma":0.032856097560975614,"theta":-0.018910975609756096,"vega":0.06297073170731708,"rho":-0.07173753102599503,"breakevenPct":0.2192982456140434}]},"raw":{"call":[{"delta":0.15,"premium":0.475,"strike":103.11469852633525,"iv":0.23453883366681688,"gamma":0.03707106102593888,"theta":-0.02725152110692647,"vega":0.06263993971417631,"rho":0.010038063428805314,"breakevenPct":8.176376907200543},{"delta":0.2,"premium":0.475,"strike":100.39915148017558,"iv":0.17064112109248208,"gamma":0.06607142637300714,"theta":-0.023776818409598575,"vega":0.07459140307365686,"rho":0.013106553984316592,"breakevenPct":5.340592606699625},{"delta":0.25,"premium":0.9870945387907374,"strike":101.12094538790737,"iv":0.2553255576660289,"gamma":0.04642590050159878,"theta":-0.040749657011168325,"vega":0.0853856067807893,"rho":0.016949716249637033,"breakevenPct":6.62911437625115},{"delta":0.3,"premium":1.0745475052611047,"strike":99.61821257891657,"iv":0.22244560593679769,"gamma":0.06150446054719439,"theta":-0.03902783575264934,"vega":0.09299648505899441,"rho":0.020316299948696503,"breakevenPct":5.151169678548103},{"delta":0.35,"premium":0.9823893715435204,"strike":98.2358405731528,"iv":0.16920082983500379,"gamma":0.09091076437655321,"theta":-0.03204376196561168,"vega":0.09875335672795195,"rho":0.02356067387214396,"breakevenPct":3.6113512371515473},{"delta":0.4,"premium":0.9088628762541807,"strike":96.95568561872909,"iv":0.12061622073578594,"gamma":0.11858704013377927,"theta":-0.025702508361204014,"vega":0.10406396321070235,"rho":0.026823953412096254,"breakevenPct":2.197732346473765},{"delta":0.45,"premium":0.9924749163879599,"strike":96.5376254180602,"iv":0.11133528428093645,"gamma":0.1316723244147157,"theta":-0.02478277591973244,"vega":0.10561078595317726,"rho":0.030246682208230805,"breakevenPct":1.8484757043109394},{"delta":0.5,"premium":1.0760869565217392,"strike":96.1195652173913,"iv":0.10205434782608695,"gamma":0.14475760869565218,"theta":-0.02386304347826087,"vega":0.10715760869565218,"rho":0.03366941100436536,"breakevenPct":1.4992190621481138},{"delta":0.55,"premium":1.2324898785425105,"strike":95.75910931174089,"iv":0.09879777327935223,"gamma":0.14638016194331982,"theta":-0.023479554655870444,"vega":0.10543198380566801,"rho":0.037287466717150414,"breakevenPct":1.286131151089591},{"delta":0.6,"premium":1.4180499325236169,"strike":95.42172739541161,"iv":0.09795431848852902,"gamma":0.14341120107962213,"theta":-0.0233108636977058,"vega":0.10239554655870445,"rho":0.040983762623439716,"breakevenPct":1.1275870174762095},{"delta":0.65,"premium":1.6036099865047238,"strike":95.08434547908232,"iv":0.0971108636977058,"gamma":0.1404422402159244,"theta":-0.02314217273954116,"vega":0.09935910931174088,"rho":0.04468005852972903,"breakevenPct":0.9690428838628278},{"delta":0.7,"premium":1.7972204773869347,"strike":94.7644472361809,"iv":0.09397914572864322,"gamma":0.13374051507537688,"theta":-0.02201645728643216,"vega":0.0919574120603015,"rho":0.04844385028172255,"breakevenPct":0.8371634435754383},{"delta":0.75,"premium":1.993514447236181,"strike":94.45037688442211,"iv":0.09008467336683418,"gamma":0.12579453517587938,"theta":-0.020571733668341707,"vega":0.08310062814070351,"rho":0.05223014064895082,"breakevenPct":0.7141722343967125},{"delta":0.8,"premium":2.1898084170854273,"strike":94.13630653266331,"iv":0.08619020100502513,"gamma":0.1178485552763819,"theta":-0.019127010050251254,"vega":0.07424384422110553,"rho":0.05601643101617908,"breakevenPct":0.5911810252179868},{"delta":0.85,"premium":2.908484221252259,"strike":93.2619601305799,"iv":0.09330448772526684,"gamma":0.09570919882374919,"theta":-0.015666939334587897,"vega":0.06128517679078045,"rho":0.059899570424669576,"breakevenPct":0.42861774418561943},{"delta":0.9,"premium":4.027714294136111,"strike":91.95800276411327,"iv":0.1088601197487065,"gamma":0.0626865819045781,"theta":-0.010661531798524101,"vega":0.04518124885929713,"rho":0.06385697217221982,"breakevenPct":0.23571121371070658}],"put":[{"delta":0.1,"premium":0.375,"strike":87.01343428037184,"iv":0.2850790073462277,"gamma":0.02291892362135039,"theta":-0.02215803373203761,"vega":0.047155734269681907,"rho":-0.008455432991383793,"breakevenPct":9.525444569369428},{"delta":0.15,"premium":0.375,"strike":91.31084141448983,"iv":0.1783212306810567,"gamma":0.04982519490519754,"theta":-0.017388687258570686,"vega":0.0625087726859303,"rho":-0.012956094387800016,"breakevenPct":5.0377595922203176},{"delta":0.2,"premium":0.875,"strike":90.04464151015509,"iv":0.2853111784480298,"gamma":0.037410460844397954,"theta":-0.03441149407084153,"vega":0.07500841516311339,"rho":-0.016784126003674096,"breakevenPct":6.882162165669293},{"delta":0.25,"premium":0.705008865248227,"strike":93.23847517730496,"iv":0.16445283687943263,"gamma":0.07091843971631205,"theta":-0.021608599290780142,"vega":0.08484485815602838,"rho":-0.021015902849873813,"breakevenPct":3.3693960818120985},{"delta":0.3,"premium":0.9931294326241136,"strike":93.68173758865248,"iv":0.18165141843971633,"gamma":0.07020921985815602,"theta":-0.02608554964539007,"vega":0.09273492907801419,"rho":-0.02500859658771501,"breakevenPct":3.207384966553506},{"delta":0.35,"premium":1.340669014084507,"strike":94.16549295774648,"iv":0.20119894366197183,"gamma":0.06826021126760563,"theta":-0.0308556338028169,"vega":0.09959154929577464,"rho":-0.029022080819994394,"breakevenPct":3.065137903444063},{"delta":0.4,"premium":1.8394953051643195,"strike":94.75234741784038,"iv":0.22672711267605636,"gamma":0.06315457746478872,"theta":-0.036372065727699535,"vega":0.1038169014084507,"rho":-0.033088499715417816,"breakevenPct":2.9732120794945143},{"delta":0.45,"premium":2.141891891891892,"strike":95.45945945945947,"iv":0.22569189189189187,"gamma":0.06499729729729731,"theta":-0.036586486486486484,"vega":0.10651891891891892,"rho":-0.03715998913355671,"breakevenPct":2.550576892682159},{"delta":0.5,"premium":2.450647249190939,"strike":96.2588996763754,"iv":0.21746990291262136,"gamma":0.0679135922330097,"theta":-0.03490258899676375,"vega":0.10744466019417476,"rho":-0.04126287811839337,"breakevenPct":2.0381658028566627},{"delta":0.55,"premium":3.022128532360985,"strike":97.03828623518687,"iv":0.23116545123062893,"gamma":0.06351595259799454,"theta":-0.03660273473108476,"vega":0.10670902461257975,"rho":-0.04540682495859334,"breakevenPct":1.821055030465874},{"delta":0.6,"premium":2.9879443938012766,"strike":97.49407474931631,"iv":0.2009922515952598,"gamma":0.07203919781221513,"theta":-0.029492433910665448,"vega":0.10324503190519599,"rho":-0.04935667295807193,"breakevenPct":1.3093876822107018},{"delta":0.65,"premium":2.9537602552415683,"strike":97.94986326344576,"iv":0.17081905195989058,"gamma":0.08056244302643575,"theta":-0.02238213309024612,"vega":0.09978103919781221,"rho":-0.053306520957550535,"breakevenPct":0.7977203339555288},{"delta":0.7,"premium":4.903778558875219,"strike":99.77504393673111,"iv":0.24092724077328648,"gamma":0.05335237258347979,"theta":-0.0311572934973638,"vega":0.09366467486818982,"rho":-0.058034979744365466,"breakevenPct":0.9280854450126534},{"delta":0.75,"premium":6.930863039399625,"strike":101.86303939962477,"iv":0.2928819887429644,"gamma":0.04057504690431519,"theta":-0.03499774859287055,"vega":0.08564821763602251,"rho":-0.06313951456620603,"breakevenPct":0.864477485145018},{"delta":0.8,"premium":5.765213358070502,"strike":101.22263450834879,"iv":0.21177421150278294,"gamma":0.04919387755102041,"theta":-0.018622263450834876,"vega":0.07549814471243042,"rho":-0.06618952244934974,"breakevenPct":0.31597624239944605},{"delta":0.85,"premium":8.462195121951218,"strike":104.01219512195122,"iv":0.26285975609756096,"gamma":0.032856097560975614,"theta":-0.018910975609756096,"vega":0.06297073170731708,"rho":-0.07173753102599503,"breakevenPct":0.2192982456140434}]}},"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"}}