{"symbol":"TTMI","url":"https://intraalpha.com/companies/TTMI","capturedAt":"2026-10-22T23:56:40.943Z","state":"partial","quote":{"symbol":"TTMI","last_price":74.44,"prev_close":102.15,"regular_close":73.89,"change":-27.71,"change_pct":-27.1268,"regular_change":-28.26,"regular_change_pct":-27.6652,"extended_change":0.55,"extended_change_pct":0.7443,"bid":74.44,"ask":74.55,"bid_size":4600,"ask_size":200,"volume":17486213,"vwap":75.610415,"open":83.75,"high":84.09,"low":71.71,"close":73.89,"trade_count":194761,"last_trade_at":"2026-10-22T23:52:18.455696396Z","last_quote_at":"2026-10-22T23:56:28.552192764Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:39.108713603-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:41.805Z","bars":[{"c":99.76,"h":101.56,"l":99.76,"n":208,"o":100.05,"t":"2026-10-15T08:00:00Z","v":4942,"vw":100.379738},{"c":98.75,"h":98.75,"l":98.75,"n":16,"o":98.75,"t":"2026-10-15T08:10:00Z","v":287,"vw":98.75},{"c":99,"h":99,"l":99,"n":2,"o":99,"t":"2026-10-15T08:15:00Z","v":129,"vw":99},{"c":99.89,"h":99.89,"l":98.1,"n":6,"o":98.1,"t":"2026-10-15T08:40:00Z","v":609,"vw":99.591169},{"c":99.89,"h":99.89,"l":99.89,"n":19,"o":99.89,"t":"2026-10-15T08:50:00Z","v":622,"vw":99.89},{"c":99.3,"h":99.55,"l":99.3,"n":10,"o":99.3,"t":"2026-10-15T09:20:00Z","v":2510,"vw":99.354898},{"c":100,"h":100,"l":100,"n":2,"o":100,"t":"2026-10-15T10:05:00Z","v":151,"vw":100},{"c":99.3,"h":99.3,"l":99.3,"n":9,"o":99.3,"t":"2026-10-15T10:55:00Z","v":839,"vw":99.3},{"c":98.72,"h":99.6633,"l":98.72,"n":47,"o":99.6633,"t":"2026-10-15T11:00:00Z","v":975,"vw":98.892135},{"c":98.5,"h":98.5,"l":98.5,"n":4,"o":98.5,"t":"2026-10-15T11:05:00Z","v":127,"vw":98.5},{"c":99.12,"h":99.12,"l":98.5,"n":26,"o":98.5,"t":"2026-10-15T11:30:00Z","v":1579,"vw":98.923778},{"c":100.1719,"h":100.1719,"l":100.1719,"n":4,"o":100.1719,"t":"2026-10-15T11:35:00Z","v":282,"vw":100.1719},{"c":99,"h":99.56,"l":99,"n":7,"o":99.56,"t":"2026-10-15T11:40:00Z","v":409,"vw":99.4},{"c":99.3,"h":99.3,"l":98.5,"n":7,"o":98.5,"t":"2026-10-15T11:45:00Z","v":404,"vw":98.9},{"c":99.4,"h":99.4,"l":99.4,"n":3,"o":99.4,"t":"2026-10-15T11:50:00Z","v":200,"vw":99.4},{"c":99.18,"h":99.18,"l":99.18,"n":4,"o":99.18,"t":"2026-10-15T11:55:00Z","v":337,"vw":99.18},{"c":99.2189,"h":99.2189,"l":99.2189,"n":3,"o":99.2189,"t":"2026-10-15T12:00:00Z","v":2001,"vw":99.2189},{"c":98.52,"h":98.52,"l":98.52,"n":5,"o":98.52,"t":"2026-10-15T12:10:00Z","v":315,"vw":98.52},{"c":99,"h":99,"l":99,"n":14,"o":99,"t":"2026-10-15T12:15:00Z","v":516,"vw":99},{"c":99.06,"h":99.06,"l":99.06,"n":11,"o":99.06,"t":"2026-10-15T12:30:00Z","v":359,"vw":99.06},{"c":99,"h":99,"l":99,"n":2,"o":99,"t":"2026-10-15T12:40:00Z","v":101,"vw":99},{"c":98.5,"h":98.52,"l":98.5,"n":23,"o":98.52,"t":"2026-10-15T12:50:00Z","v":1026,"vw":98.510864},{"c":98.24,"h":98.24,"l":98.24,"n":2,"o":98.24,"t":"2026-10-15T12:55:00Z","v":112,"vw":98.24},{"c":98.1625,"h":98.1625,"l":98.1625,"n":4,"o":98.1625,"t":"2026-10-15T13:00:00Z","v":112,"vw":98.1625},{"c":98.3,"h":98.3,"l":98.3,"n":3,"o":98.3,"t":"2026-10-15T13:05:00Z","v":181,"vw":98.3},{"c":98.0407,"h":98.5,"l":98.0407,"n":29,"o":98.5,"t":"2026-10-15T13:10:00Z","v":1239,"vw":98.30282},{"c":98.6,"h":98.6,"l":98.5618,"n":8,"o":98.5618,"t":"2026-10-15T13:15:00Z","v":714,"vw":98.593623},{"c":97.88,"h":98,"l":97.84,"n":40,"o":98,"t":"2026-10-15T13:25:00Z","v":1454,"vw":97.963996},{"c":93.25,"h":97.88,"l":93,"n":3262,"o":97.58,"t":"2026-10-15T13:30:00Z","v":230376,"vw":95.273023},{"c":94.56,"h":94.56,"l":92.361,"n":2103,"o":93.25,"t":"2026-10-15T13:35:00Z","v":132198,"vw":93.306033},{"c":97,"h":97,"l":93.9,"n":2280,"o":94.45,"t":"2026-10-15T13:40:00Z","v":181451,"vw":95.746925},{"c":95.645,"h":97.46,"l":95.0765,"n":1932,"o":96.76,"t":"2026-10-15T13:45:00Z","v":103723,"vw":96.509691},{"c":93.67,"h":95.81,"l":93.57,"n":1410,"o":95.645,"t":"2026-10-15T13:50:00Z","v":71222,"vw":94.512048},{"c":93.38,"h":94.47,"l":93.06,"n":1455,"o":93.625,"t":"2026-10-15T13:55:00Z","v":98575,"vw":93.812615},{"c":94.5,"h":94.585,"l":92.5,"n":3334,"o":93.38,"t":"2026-10-15T14:00:00Z","v":329599,"vw":93.081365},{"c":93.78,"h":94.495,"l":93.2,"n":2504,"o":94.495,"t":"2026-10-15T14:05:00Z","v":262837,"vw":93.614788},{"c":92.395,"h":94.51,"l":92.26,"n":1788,"o":93.83,"t":"2026-10-15T14:10:00Z","v":126794,"vw":93.514542},{"c":92.58,"h":93.085,"l":92.15,"n":2618,"o":92.395,"t":"2026-10-15T14:15:00Z","v":249540,"vw":92.59227},{"c":93.66,"h":94.28,"l":92.59,"n":2687,"o":92.7,"t":"2026-10-15T14:20:00Z","v":230227,"vw":93.199724},{"c":93.43,"h":94.01,"l":93.03,"n":1069,"o":93.66,"t":"2026-10-15T14:25:00Z","v":70918,"vw":93.389867},{"c":93.14,"h":93.43,"l":92.645,"n":1364,"o":93.38,"t":"2026-10-15T14:30:00Z","v":102669,"vw":93.017094},{"c":94.17,"h":94.22,"l":92.795,"n":2094,"o":93.2,"t":"2026-10-15T14:35:00Z","v":318561,"vw":93.329972},{"c":94,"h":95.19,"l":93.73,"n":2651,"o":94.165,"t":"2026-10-15T14:40:00Z","v":449524,"vw":94.211895},{"c":94.225,"h":94.84,"l":93.875,"n":1889,"o":94,"t":"2026-10-15T14:45:00Z","v":153891,"vw":94.122525},{"c":94.67,"h":94.81,"l":93.925,"n":1019,"o":94.25,"t":"2026-10-15T14:50:00Z","v":64680,"vw":94.388129},{"c":96,"h":96.325,"l":94.44,"n":1542,"o":94.61,"t":"2026-10-15T14:55:00Z","v":101289,"vw":95.489132},{"c":96.49,"h":96.51,"l":95.29,"n":1299,"o":96.035,"t":"2026-10-15T15:00:00Z","v":86057,"vw":95.785088},{"c":96.085,"h":97.09,"l":95.815,"n":1560,"o":96.47,"t":"2026-10-15T15:05:00Z","v":121093,"vw":96.365223},{"c":97.25,"h":97.39,"l":95.88,"n":962,"o":96.085,"t":"2026-10-15T15:10:00Z","v":60230,"vw":96.579266},{"c":98.01,"h":98.1288,"l":97.2101,"n":1052,"o":97.3025,"t":"2026-10-15T15:15:00Z","v":63158,"vw":97.76673},{"c":97.15,"h":98.07,"l":97.03,"n":786,"o":97.83,"t":"2026-10-15T15:20:00Z","v":58794,"vw":97.700559},{"c":96.7,"h":97.54,"l":96.3,"n":674,"o":97.34,"t":"2026-10-15T15:25:00Z","v":36770,"vw":96.77836},{"c":96.475,"h":97.09,"l":96.29,"n":664,"o":96.7375,"t":"2026-10-15T15:30:00Z","v":53388,"vw":96.658676},{"c":97.25,"h":97.25,"l":96.37,"n":547,"o":96.475,"t":"2026-10-15T15:35:00Z","v":28229,"vw":96.866495},{"c":97.175,"h":97.575,"l":97.145,"n":545,"o":97.41,"t":"2026-10-15T15:40:00Z","v":34862,"vw":97.377653},{"c":97.535,"h":97.58,"l":96.97,"n":677,"o":97.3,"t":"2026-10-15T15:45:00Z","v":52187,"vw":97.230109},{"c":96.75,"h":97.706,"l":96.75,"n":713,"o":97.63,"t":"2026-10-15T15:50:00Z","v":60075,"vw":97.116286},{"c":97.36,"h":97.4438,"l":96.41,"n":458,"o":96.78,"t":"2026-10-15T15:55:00Z","v":17971,"vw":96.779053},{"c":96.615,"h":97.98,"l":96.605,"n":711,"o":97.31,"t":"2026-10-15T16:00:00Z","v":34267,"vw":97.383752},{"c":96.2,"h":96.615,"l":96.0775,"n":542,"o":96.61,"t":"2026-10-15T16:05:00Z","v":23263,"vw":96.289425},{"c":96,"h":96.25,"l":95.7101,"n":831,"o":96.11,"t":"2026-10-15T16:10:00Z","v":54210,"vw":95.996158},{"c":95.4999,"h":96.23,"l":95.27,"n":676,"o":96,"t":"2026-10-15T16:15:00Z","v":32404,"vw":95.846132},{"c":95.64,"h":95.85,"l":95.215,"n":739,"o":95.38,"t":"2026-10-15T16:20:00Z","v":44635,"vw":95.474478},{"c":95.12,"h":95.5,"l":95.08,"n":531,"o":95.43,"t":"2026-10-15T16:25:00Z","v":24794,"vw":95.242453},{"c":95.75,"h":95.75,"l":95.09,"n":635,"o":95.21,"t":"2026-10-15T16:30:00Z","v":27305,"vw":95.39976},{"c":95.615,"h":96.33,"l":95.615,"n":690,"o":95.8,"t":"2026-10-15T16:35:00Z","v":37185,"vw":95.989582},{"c":95.86,"h":95.86,"l":95.5,"n":511,"o":95.6,"t":"2026-10-15T16:40:00Z","v":21366,"vw":95.657579},{"c":95.925,"h":96.25,"l":95.795,"n":390,"o":95.98,"t":"2026-10-15T16:45:00Z","v":16167,"vw":95.976618},{"c":96.03,"h":96.12,"l":95.4701,"n":623,"o":95.895,"t":"2026-10-15T16:50:00Z","v":30185,"vw":95.742661},{"c":95.63,"h":96.14,"l":95.54,"n":658,"o":96.12,"t":"2026-10-15T16:55:00Z","v":30035,"vw":95.808479},{"c":95.73,"h":95.75,"l":95.5,"n":579,"o":95.63,"t":"2026-10-15T17:00:00Z","v":30614,"vw":95.598979},{"c":96.08,"h":96.08,"l":95.675,"n":526,"o":95.675,"t":"2026-10-15T17:05:00Z","v":26533,"vw":95.864072},{"c":95.97,"h":96.2199,"l":95.84,"n":658,"o":96.01,"t":"2026-10-15T17:10:00Z","v":31450,"vw":96.0549},{"c":96.06,"h":96.275,"l":95.895,"n":527,"o":95.95,"t":"2026-10-15T17:15:00Z","v":23908,"vw":96.083047},{"c":96.065,"h":96.07,"l":95.795,"n":547,"o":96.03,"t":"2026-10-15T17:20:00Z","v":30426,"vw":95.934088},{"c":95.82,"h":96.21,"l":95.77,"n":605,"o":96.04,"t":"2026-10-15T17:25:00Z","v":26152,"vw":96.009468},{"c":96.88,"h":96.935,"l":95.78,"n":623,"o":95.805,"t":"2026-10-15T17:30:00Z","v":31427,"vw":96.307403},{"c":97.46,"h":97.46,"l":96.86,"n":466,"o":96.875,"t":"2026-10-15T17:35:00Z","v":72703,"vw":97.301562},{"c":97.76,"h":98.11,"l":97.31,"n":673,"o":97.48,"t":"2026-10-15T17:40:00Z","v":58921,"vw":97.515713},{"c":98.075,"h":98.12,"l":97.6,"n":605,"o":97.89,"t":"2026-10-15T17:45:00Z","v":32882,"vw":97.892331},{"c":98.005,"h":98.2,"l":97.8425,"n":986,"o":98.075,"t":"2026-10-15T17:50:00Z","v":65479,"vw":98.029995},{"c":98.15,"h":98.46,"l":98.05,"n":831,"o":98.05,"t":"2026-10-15T17:55:00Z","v":84656,"vw":98.296897},{"c":97.63,"h":98.25,"l":97.22,"n":907,"o":98.07,"t":"2026-10-15T18:00:00Z","v":64517,"vw":97.812071},{"c":98.145,"h":98.28,"l":97.56,"n":620,"o":97.67,"t":"2026-10-15T18:05:00Z","v":39858,"vw":98.000275},{"c":97.72,"h":98.455,"l":97.685,"n":632,"o":98.205,"t":"2026-10-15T18:10:00Z","v":37709,"vw":98.13736},{"c":98.34,"h":98.34,"l":97.49,"n":563,"o":97.76,"t":"2026-10-15T18:15:00Z","v":22322,"vw":97.8936},{"c":98.13,"h":98.47,"l":98.05,"n":523,"o":98.35,"t":"2026-10-15T18:20:00Z","v":17482,"vw":98.275421},{"c":98.52,"h":98.52,"l":97.98,"n":637,"o":98.145,"t":"2026-10-15T18:25:00Z","v":24152,"vw":98.198126},{"c":98.24,"h":98.54,"l":98.03,"n":577,"o":98.52,"t":"2026-10-15T18:30:00Z","v":22855,"vw":98.322889},{"c":98.545,"h":98.76,"l":98.21,"n":843,"o":98.29,"t":"2026-10-15T18:35:00Z","v":53715,"vw":98.573401},{"c":98.67,"h":98.9,"l":98.34,"n":686,"o":98.545,"t":"2026-10-15T18:40:00Z","v":34611,"vw":98.561566},{"c":98.78,"h":98.915,"l":98.45,"n":653,"o":98.79,"t":"2026-10-15T18:45:00Z","v":25043,"vw":98.670588},{"c":99.125,"h":99.16,"l":98.8058,"n":478,"o":98.84,"t":"2026-10-15T18:50:00Z","v":19218,"vw":98.957235},{"c":99.4,"h":99.84,"l":99.09,"n":801,"o":99.14,"t":"2026-10-15T18:55:00Z","v":33800,"vw":99.537892},{"c":100.175,"h":100.21,"l":99.425,"n":994,"o":99.425,"t":"2026-10-15T19:00:00Z","v":43457,"vw":99.936408},{"c":100.12,"h":100.7795,"l":100.06,"n":932,"o":100.19,"t":"2026-10-15T19:05:00Z","v":64071,"vw":100.343065},{"c":100.525,"h":100.61,"l":100.1,"n":606,"o":100.16,"t":"2026-10-15T19:10:00Z","v":24361,"vw":100.418751},{"c":101.6325,"h":101.64,"l":100.41,"n":1066,"o":100.43,"t":"2026-10-15T19:15:00Z","v":64881,"vw":101.112758},{"c":100.865,"h":101.66,"l":100.7021,"n":1083,"o":101.66,"t":"2026-10-15T19:20:00Z","v":71124,"vw":101.160573},{"c":100.665,"h":101.18,"l":100.63,"n":825,"o":100.845,"t":"2026-10-15T19:25:00Z","v":41193,"vw":100.834833},{"c":100.965,"h":101.25,"l":100.59,"n":863,"o":100.7,"t":"2026-10-15T19:30:00Z","v":37941,"vw":101.017214},{"c":101.295,"h":101.515,"l":100.94,"n":924,"o":100.94,"t":"2026-10-15T19:35:00Z","v":56946,"vw":101.28993},{"c":101.2,"h":101.71,"l":101.1001,"n":1067,"o":101.23,"t":"2026-10-15T19:40:00Z","v":53261,"vw":101.398323},{"c":101.11,"h":101.495,"l":100.98,"n":1156,"o":101.17,"t":"2026-10-15T19:45:00Z","v":65001,"vw":101.251944},{"c":101.185,"h":101.32,"l":100.74,"n":1616,"o":101.06,"t":"2026-10-15T19:50:00Z","v":79284,"vw":100.99352},{"c":101.37,"h":101.6,"l":100.89,"n":4068,"o":101.21,"t":"2026-10-15T19:55:00Z","v":205022,"vw":101.33751},{"c":101.98,"h":101.98,"l":101.36,"n":61,"o":101.36,"t":"2026-10-15T20:00:00Z","v":208964,"vw":101.360297},{"c":102.6055,"h":102.6055,"l":102.6055,"n":1,"o":102.6055,"t":"2026-10-15T20:05:00Z","v":148,"vw":102.6055},{"c":102.8166,"h":102.8166,"l":102,"n":3,"o":102,"t":"2026-10-15T20:10:00Z","v":1105,"vw":102.074236},{"c":102.6937,"h":102.8166,"l":102.6937,"n":3,"o":102.8166,"t":"2026-10-15T20:15:00Z","v":301,"vw":102.734667},{"c":101.88,"h":101.88,"l":101.88,"n":1,"o":101.88,"t":"2026-10-15T20:20:00Z","v":100,"vw":101.88},{"c":101.3601,"h":101.3601,"l":101.3601,"n":2,"o":101.3601,"t":"2026-10-15T20:25:00Z","v":20966,"vw":101.3601},{"c":102,"h":102,"l":102,"n":1,"o":102,"t":"2026-10-15T20:40:00Z","v":200,"vw":102},{"c":101.35,"h":101.42,"l":101.35,"n":18,"o":101.42,"t":"2026-10-15T20:55:00Z","v":929,"vw":101.381724},{"c":101,"h":101,"l":101,"n":8,"o":101,"t":"2026-10-15T21:00:00Z","v":119,"vw":101},{"c":100.87,"h":100.87,"l":100.86,"n":5,"o":100.86,"t":"2026-10-15T21:05:00Z","v":277,"vw":100.865},{"c":100.86,"h":100.86,"l":100.86,"n":4,"o":100.86,"t":"2026-10-15T21:15:00Z","v":111,"vw":100.86},{"c":102.08,"h":102.08,"l":102.08,"n":2,"o":102.08,"t":"2026-10-15T21:25:00Z","v":2001,"vw":102.08},{"c":101.5,"h":101.5,"l":101.5,"n":2,"o":101.5,"t":"2026-10-15T21:45:00Z","v":102,"vw":101.5},{"c":100.12,"h":100.12,"l":100.12,"n":3,"o":100.12,"t":"2026-10-15T22:05:00Z","v":188,"vw":100.12},{"c":101,"h":101,"l":101,"n":12,"o":101,"t":"2026-10-15T23:25:00Z","v":572,"vw":101},{"c":101.4,"h":102.5,"l":101.4,"n":78,"o":101.51,"t":"2026-10-16T08:00:00Z","v":3434,"vw":101.602572},{"c":102,"h":102.15,"l":102,"n":22,"o":102.15,"t":"2026-10-16T08:05:00Z","v":803,"vw":102.069499},{"c":102.02,"h":102.02,"l":102.02,"n":49,"o":102.02,"t":"2026-10-16T08:40:00Z","v":686,"vw":102.02},{"c":101.3,"h":101.3,"l":101.3,"n":16,"o":101.3,"t":"2026-10-16T09:10:00Z","v":500,"vw":101.3},{"c":101.11,"h":101.35,"l":101.1,"n":24,"o":101.1,"t":"2026-10-16T10:00:00Z","v":1212,"vw":101.135},{"c":101.1,"h":101.11,"l":101.1,"n":34,"o":101.11,"t":"2026-10-16T10:05:00Z","v":1674,"vw":101.101111},{"c":101.1,"h":101.15,"l":101.1,"n":21,"o":101.1,"t":"2026-10-16T10:10:00Z","v":630,"vw":101.118847},{"c":101.11,"h":101.11,"l":101.11,"n":13,"o":101.11,"t":"2026-10-16T10:15:00Z","v":862,"vw":101.11},{"c":101.63,"h":101.63,"l":101.63,"n":2,"o":101.63,"t":"2026-10-16T10:40:00Z","v":193,"vw":101.63},{"c":100.8,"h":101.1,"l":100.8,"n":53,"o":101.1,"t":"2026-10-16T11:00:00Z","v":3098,"vw":101.07},{"c":100.55,"h":100.55,"l":100.55,"n":2,"o":100.55,"t":"2026-10-16T11:20:00Z","v":250,"vw":100.55},{"c":100.34,"h":100.38,"l":100.34,"n":5,"o":100.38,"t":"2026-10-16T11:25:00Z","v":513,"vw":100.349901},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-10-16T11:40:00Z","v":2000,"vw":100},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-10-16T11:45:00Z","v":1750,"vw":100},{"c":99.5,"h":100,"l":99.5,"n":11,"o":100,"t":"2026-10-16T12:00:00Z","v":3019,"vw":99.822883},{"c":100.8069,"h":100.8069,"l":100.8069,"n":1,"o":100.8069,"t":"2026-10-16T12:05:00Z","v":100,"vw":100.8069},{"c":100.02,"h":100.02,"l":100.02,"n":3,"o":100.02,"t":"2026-10-16T12:25:00Z","v":191,"vw":100.02},{"c":100.09,"h":100.09,"l":99.99,"n":15,"o":100.09,"t":"2026-10-16T12:35:00Z","v":1097,"vw":100.078889},{"c":99.5,"h":99.5,"l":99.5,"n":5,"o":99.5,"t":"2026-10-16T12:40:00Z","v":930,"vw":99.5},{"c":99.75,"h":99.75,"l":99.75,"n":4,"o":99.75,"t":"2026-10-16T12:45:00Z","v":105,"vw":99.75},{"c":99.19,"h":99.19,"l":99.19,"n":46,"o":99.19,"t":"2026-10-16T13:15:00Z","v":301,"vw":99.19},{"c":101,"h":101,"l":100.29,"n":117,"o":100.29,"t":"2026-10-16T13:25:00Z","v":2029,"vw":100.935178},{"c":98.655,"h":100.29,"l":97.53,"n":1147,"o":98.96,"t":"2026-10-16T13:30:00Z","v":75545,"vw":99.163997},{"c":98.85,"h":99.13,"l":97.77,"n":980,"o":98.9019,"t":"2026-10-16T13:35:00Z","v":73034,"vw":98.524042},{"c":98.79,"h":99.37,"l":97.725,"n":815,"o":98.925,"t":"2026-10-16T13:40:00Z","v":36214,"vw":98.601357},{"c":98.1,"h":99.075,"l":97.5,"n":664,"o":98.83,"t":"2026-10-16T13:45:00Z","v":28368,"vw":98.23662},{"c":97.25,"h":98.04,"l":96.22,"n":729,"o":98.04,"t":"2026-10-16T13:50:00Z","v":23315,"vw":96.999297},{"c":97.64,"h":97.91,"l":96.61,"n":442,"o":97.255,"t":"2026-10-16T13:55:00Z","v":21955,"vw":97.391151},{"c":98.825,"h":99.0675,"l":97.25,"n":978,"o":97.51,"t":"2026-10-16T14:00:00Z","v":97951,"vw":97.878706},{"c":98.46,"h":98.86,"l":98.155,"n":551,"o":98.825,"t":"2026-10-16T14:05:00Z","v":54032,"vw":98.403139},{"c":99.09,"h":99.09,"l":97.84,"n":400,"o":98.3025,"t":"2026-10-16T14:10:00Z","v":24131,"vw":98.531348},{"c":98.46,"h":99.26,"l":98.17,"n":416,"o":99.19,"t":"2026-10-16T14:15:00Z","v":22203,"vw":98.841589},{"c":98.25,"h":98.66,"l":97.913,"n":371,"o":98.455,"t":"2026-10-16T14:20:00Z","v":13337,"vw":98.397695},{"c":98.04,"h":98.2514,"l":97.7,"n":341,"o":98.15,"t":"2026-10-16T14:25:00Z","v":15027,"vw":97.943102},{"c":98.58,"h":98.635,"l":97.89,"n":385,"o":98.01,"t":"2026-10-16T14:30:00Z","v":21511,"vw":98.430683},{"c":98.7,"h":99.28,"l":98.635,"n":489,"o":98.635,"t":"2026-10-16T14:35:00Z","v":23175,"vw":98.846235},{"c":98.985,"h":99,"l":98.5,"n":364,"o":98.7696,"t":"2026-10-16T14:40:00Z","v":29760,"vw":98.701604},{"c":98.9,"h":99.055,"l":98.47,"n":426,"o":98.81,"t":"2026-10-16T14:45:00Z","v":27702,"vw":98.843628},{"c":97.7,"h":98.99,"l":97.61,"n":390,"o":98.875,"t":"2026-10-16T14:50:00Z","v":17024,"vw":98.261951},{"c":98.3875,"h":98.43,"l":97.7,"n":410,"o":97.7,"t":"2026-10-16T14:55:00Z","v":16965,"vw":97.976946},{"c":98.115,"h":98.45,"l":97.87,"n":339,"o":98.45,"t":"2026-10-16T15:00:00Z","v":16473,"vw":98.041535},{"c":97.12,"h":98.09,"l":97.06,"n":847,"o":97.95,"t":"2026-10-16T15:05:00Z","v":61357,"vw":97.64303},{"c":97.415,"h":97.565,"l":96.99,"n":636,"o":97.11,"t":"2026-10-16T15:10:00Z","v":36250,"vw":97.342988},{"c":97.43,"h":97.84,"l":97.15,"n":649,"o":97.61,"t":"2026-10-16T15:15:00Z","v":36792,"vw":97.497957},{"c":97.57,"h":97.675,"l":96.91,"n":471,"o":97.47,"t":"2026-10-16T15:20:00Z","v":23113,"vw":97.218106},{"c":97.75,"h":97.98,"l":97.43,"n":910,"o":97.585,"t":"2026-10-16T15:25:00Z","v":87379,"vw":97.683525},{"c":98.12,"h":98.24,"l":97.765,"n":401,"o":97.765,"t":"2026-10-16T15:30:00Z","v":15834,"vw":98.029722},{"c":98.005,"h":98.17,"l":97.629,"n":449,"o":98.1,"t":"2026-10-16T15:35:00Z","v":23616,"vw":97.894275},{"c":97.505,"h":98.15,"l":97.485,"n":346,"o":98.15,"t":"2026-10-16T15:40:00Z","v":16395,"vw":97.791534},{"c":97.61,"h":97.9271,"l":97.42,"n":449,"o":97.58,"t":"2026-10-16T15:45:00Z","v":16476,"vw":97.650098},{"c":96.635,"h":97.54,"l":96.63,"n":588,"o":97.525,"t":"2026-10-16T15:50:00Z","v":31736,"vw":97.133719},{"c":96.94,"h":97.03,"l":96.6,"n":396,"o":96.64,"t":"2026-10-16T15:55:00Z","v":17290,"vw":96.830905},{"c":97.12,"h":97.12,"l":96.7275,"n":453,"o":96.945,"t":"2026-10-16T16:00:00Z","v":17862,"vw":96.906482},{"c":97.34,"h":97.36,"l":96.9,"n":514,"o":96.95,"t":"2026-10-16T16:05:00Z","v":39162,"vw":97.169372},{"c":97.425,"h":97.425,"l":96.96,"n":493,"o":97.285,"t":"2026-10-16T16:10:00Z","v":23507,"vw":97.190539},{"c":97.88,"h":98.01,"l":97.4,"n":466,"o":97.43,"t":"2026-10-16T16:15:00Z","v":23598,"vw":97.647847},{"c":98.28,"h":98.28,"l":97.83,"n":402,"o":97.88,"t":"2026-10-16T16:20:00Z","v":16168,"vw":98.058776},{"c":98.13,"h":98.42,"l":98.05,"n":343,"o":98.35,"t":"2026-10-16T16:25:00Z","v":16305,"vw":98.243266},{"c":97.785,"h":98.06,"l":97.78,"n":280,"o":97.99,"t":"2026-10-16T16:30:00Z","v":9636,"vw":97.911455},{"c":98.35,"h":98.35,"l":97.7,"n":358,"o":97.79,"t":"2026-10-16T16:35:00Z","v":11586,"vw":97.910118},{"c":97.835,"h":98.38,"l":97.8,"n":311,"o":98.235,"t":"2026-10-16T16:40:00Z","v":8633,"vw":98.10816},{"c":97.185,"h":97.93,"l":97.185,"n":463,"o":97.91,"t":"2026-10-16T16:45:00Z","v":18657,"vw":97.583448},{"c":97.18,"h":97.26,"l":96.96,"n":541,"o":97.19,"t":"2026-10-16T16:50:00Z","v":22559,"vw":97.116063},{"c":97.32,"h":97.4,"l":96.86,"n":497,"o":97.105,"t":"2026-10-16T16:55:00Z","v":24220,"vw":97.07124},{"c":96.62,"h":97.31,"l":96.62,"n":602,"o":97.31,"t":"2026-10-16T17:00:00Z","v":38905,"vw":96.987569},{"c":96.67,"h":96.705,"l":96.18,"n":671,"o":96.55,"t":"2026-10-16T17:05:00Z","v":32637,"vw":96.40479},{"c":95.755,"h":96.81,"l":95.37,"n":2658,"o":96.64,"t":"2026-10-16T17:10:00Z","v":186639,"vw":95.794057},{"c":95.14,"h":95.76,"l":94.89,"n":941,"o":95.76,"t":"2026-10-16T17:15:00Z","v":50359,"vw":95.272615},{"c":95.3,"h":95.32,"l":94.79,"n":673,"o":95.14,"t":"2026-10-16T17:20:00Z","v":38788,"vw":95.08958},{"c":95.535,"h":95.82,"l":95.145,"n":1236,"o":95.32,"t":"2026-10-16T17:25:00Z","v":106701,"vw":95.535264},{"c":95.26,"h":95.57,"l":94.96,"n":1396,"o":95.5,"t":"2026-10-16T17:30:00Z","v":114074,"vw":95.277069},{"c":95.2,"h":95.41,"l":95.09,"n":1057,"o":95.26,"t":"2026-10-16T17:35:00Z","v":80714,"vw":95.253399},{"c":95.5501,"h":95.82,"l":95.08,"n":734,"o":95.255,"t":"2026-10-16T17:40:00Z","v":59719,"vw":95.428235},{"c":95.04,"h":95.62,"l":95.04,"n":857,"o":95.58,"t":"2026-10-16T17:45:00Z","v":77724,"vw":95.408133},{"c":95.17,"h":95.25,"l":94.96,"n":441,"o":95.17,"t":"2026-10-16T17:50:00Z","v":22805,"vw":95.133119},{"c":95.1,"h":95.21,"l":95,"n":384,"o":95.165,"t":"2026-10-16T17:55:00Z","v":15895,"vw":95.118991},{"c":95.01,"h":95.08,"l":94.7,"n":611,"o":95.06,"t":"2026-10-16T18:00:00Z","v":38551,"vw":94.958476},{"c":95.005,"h":95.18,"l":94.81,"n":406,"o":95.055,"t":"2026-10-16T18:05:00Z","v":32431,"vw":95.001492},{"c":94.97,"h":95.11,"l":94.6711,"n":441,"o":94.98,"t":"2026-10-16T18:10:00Z","v":35218,"vw":94.984353},{"c":94.645,"h":95.205,"l":94.64,"n":552,"o":94.97,"t":"2026-10-16T18:15:00Z","v":40165,"vw":95.019559},{"c":94.7,"h":94.7,"l":94.23,"n":610,"o":94.59,"t":"2026-10-16T18:20:00Z","v":40811,"vw":94.502998},{"c":95.02,"h":95.085,"l":94.63,"n":506,"o":94.75,"t":"2026-10-16T18:25:00Z","v":29050,"vw":94.93069},{"c":94.97,"h":95.04,"l":94.77,"n":359,"o":95.01,"t":"2026-10-16T18:30:00Z","v":19841,"vw":94.969127},{"c":94.87,"h":94.96,"l":94.68,"n":503,"o":94.95,"t":"2026-10-16T18:35:00Z","v":28006,"vw":94.84283},{"c":94.92,"h":94.99,"l":94.6475,"n":534,"o":94.99,"t":"2026-10-16T18:40:00Z","v":24687,"vw":94.819039},{"c":94.6001,"h":95.01,"l":94.375,"n":866,"o":94.875,"t":"2026-10-16T18:45:00Z","v":55617,"vw":94.779977},{"c":93.515,"h":94.71,"l":93.32,"n":1786,"o":94.71,"t":"2026-10-16T18:50:00Z","v":146722,"vw":93.895024},{"c":93.755,"h":93.77,"l":93.26,"n":2073,"o":93.46,"t":"2026-10-16T18:55:00Z","v":260047,"vw":93.462028},{"c":93.99,"h":94.23,"l":93.45,"n":727,"o":93.715,"t":"2026-10-16T19:00:00Z","v":48553,"vw":93.89518},{"c":94.03,"h":94.195,"l":93.49,"n":786,"o":93.955,"t":"2026-10-16T19:05:00Z","v":43695,"vw":93.892633},{"c":95.1091,"h":95.1091,"l":93.97,"n":581,"o":94.03,"t":"2026-10-16T19:10:00Z","v":29613,"vw":94.392835},{"c":94.69,"h":94.97,"l":94.29,"n":597,"o":94.9,"t":"2026-10-16T19:15:00Z","v":34312,"vw":94.660675},{"c":95.17,"h":95.21,"l":94.57,"n":692,"o":94.765,"t":"2026-10-16T19:20:00Z","v":34176,"vw":94.858437},{"c":95.06,"h":95.405,"l":94.9201,"n":549,"o":95.18,"t":"2026-10-16T19:25:00Z","v":27859,"vw":95.079413},{"c":94.455,"h":95.32,"l":94.35,"n":800,"o":95.065,"t":"2026-10-16T19:30:00Z","v":33688,"vw":94.767317},{"c":94.42,"h":94.72,"l":94.255,"n":921,"o":94.455,"t":"2026-10-16T19:35:00Z","v":37466,"vw":94.399346},{"c":94.04,"h":94.61,"l":93.99,"n":1122,"o":94.33,"t":"2026-10-16T19:40:00Z","v":50669,"vw":94.264145},{"c":94.18,"h":94.27,"l":93.83,"n":1022,"o":94.1,"t":"2026-10-16T19:45:00Z","v":51947,"vw":94.025739},{"c":93.55,"h":94.39,"l":93.455,"n":2340,"o":94.14,"t":"2026-10-16T19:50:00Z","v":102008,"vw":93.858159},{"c":93.9,"h":93.9,"l":93.445,"n":4493,"o":93.6,"t":"2026-10-16T19:55:00Z","v":217189,"vw":93.620748},{"c":93.02,"h":93.88,"l":93.02,"n":69,"o":93.88,"t":"2026-10-16T20:00:00Z","v":291375,"vw":93.878815},{"c":94.2,"h":94.2,"l":94.2,"n":1,"o":94.2,"t":"2026-10-16T20:10:00Z","v":114,"vw":94.2},{"c":94.51,"h":94.51,"l":94.51,"n":11,"o":94.51,"t":"2026-10-16T20:30:00Z","v":308,"vw":94.51},{"c":94.4826,"h":94.4826,"l":94.4826,"n":4,"o":94.4826,"t":"2026-10-16T20:55:00Z","v":263,"vw":94.4826},{"c":93.0528,"h":93.0528,"l":93.0528,"n":1,"o":93.0528,"t":"2026-10-16T21:45:00Z","v":479,"vw":93.0528},{"c":93.8,"h":93.8,"l":93.8,"n":2,"o":93.8,"t":"2026-10-16T22:40:00Z","v":201,"vw":93.8},{"c":93.87,"h":93.87,"l":93.87,"n":1,"o":93.87,"t":"2026-10-16T22:50:00Z","v":149,"vw":93.87},{"c":93.4,"h":93.8615,"l":93.4,"n":7,"o":93.8615,"t":"2026-10-16T23:00:00Z","v":1183,"vw":93.541504},{"c":93.0731,"h":93.0731,"l":93.0731,"n":8,"o":93.0731,"t":"2026-10-16T23:30:00Z","v":507,"vw":93.0731},{"c":93.5,"h":93.5,"l":93.5,"n":1,"o":93.5,"t":"2026-10-16T23:35:00Z","v":250,"vw":93.5},{"c":93.45,"h":93.45,"l":93.45,"n":1,"o":93.45,"t":"2026-10-16T23:40:00Z","v":250,"vw":93.45},{"c":93.55,"h":93.55,"l":93.55,"n":7,"o":93.55,"t":"2026-10-16T23:45:00Z","v":254,"vw":93.55},{"c":93.88,"h":93.88,"l":93.06,"n":10,"o":93.87,"t":"2026-10-16T23:50:00Z","v":740,"vw":93.58687},{"c":96.84,"h":97.5,"l":96.84,"n":67,"o":97.5,"t":"2026-10-19T08:00:00Z","v":1563,"vw":97.168},{"c":97,"h":97,"l":97,"n":1,"o":97,"t":"2026-10-19T08:25:00Z","v":213,"vw":97},{"c":97.1,"h":97.1,"l":97.1,"n":1,"o":97.1,"t":"2026-10-19T10:00:00Z","v":247,"vw":97.1},{"c":97.3,"h":97.3,"l":97.16,"n":7,"o":97.16,"t":"2026-10-19T10:10:00Z","v":503,"vw":97.19605},{"c":97.3,"h":97.36,"l":97.3,"n":4,"o":97.36,"t":"2026-10-19T10:20:00Z","v":329,"vw":97.324},{"c":98.12,"h":98.12,"l":97.94,"n":95,"o":97.94,"t":"2026-10-19T10:50:00Z","v":3985,"vw":97.99795},{"c":98.44,"h":98.44,"l":98.1,"n":153,"o":98.1,"t":"2026-10-19T11:00:00Z","v":1808,"vw":98.142553},{"c":98.4001,"h":98.99,"l":98,"n":10,"o":98.99,"t":"2026-10-19T11:05:00Z","v":649,"vw":98.635924},{"c":98.1,"h":98.1,"l":96.6302,"n":13,"o":96.6302,"t":"2026-10-19T11:10:00Z","v":1819,"vw":97.461891},{"c":98,"h":98,"l":98,"n":9,"o":98,"t":"2026-10-19T11:15:00Z","v":136,"vw":98},{"c":97.73,"h":98.0787,"l":97.73,"n":3,"o":98.0787,"t":"2026-10-19T11:25:00Z","v":456,"vw":97.893709},{"c":99.68,"h":99.68,"l":99.68,"n":2,"o":99.68,"t":"2026-10-19T11:30:00Z","v":260,"vw":99.68},{"c":98.5693,"h":98.5693,"l":98.5693,"n":2,"o":98.5693,"t":"2026-10-19T11:40:00Z","v":140,"vw":98.5693},{"c":98.03,"h":98.03,"l":98.03,"n":2,"o":98.03,"t":"2026-10-19T11:45:00Z","v":105,"vw":98.03},{"c":99.7,"h":99.7,"l":99.7,"n":3,"o":99.7,"t":"2026-10-19T12:00:00Z","v":152,"vw":99.7},{"c":98.13,"h":98.13,"l":98.13,"n":3,"o":98.13,"t":"2026-10-19T12:05:00Z","v":200,"vw":98.13},{"c":99.02,"h":99.7,"l":99,"n":22,"o":99.2815,"t":"2026-10-19T12:10:00Z","v":12133,"vw":99.482084},{"c":99.16,"h":99.16,"l":99.16,"n":2,"o":99.16,"t":"2026-10-19T12:25:00Z","v":202,"vw":99.16},{"c":99.27,"h":99.27,"l":99.27,"n":1,"o":99.27,"t":"2026-10-19T12:35:00Z","v":100,"vw":99.27},{"c":99.9,"h":99.9,"l":97.18,"n":7,"o":99.2888,"t":"2026-10-19T12:45:00Z","v":564,"vw":98.841538},{"c":99.2242,"h":99.2242,"l":99.2242,"n":1,"o":99.2242,"t":"2026-10-19T12:50:00Z","v":200,"vw":99.2242},{"c":98.6,"h":98.6,"l":98.6,"n":2,"o":98.6,"t":"2026-10-19T12:55:00Z","v":101,"vw":98.6},{"c":98.53,"h":98.53,"l":98.53,"n":6,"o":98.53,"t":"2026-10-19T13:00:00Z","v":153,"vw":98.53},{"c":99,"h":99,"l":98.85,"n":19,"o":98.85,"t":"2026-10-19T13:05:00Z","v":3745,"vw":98.890877},{"c":100.7878,"h":100.7878,"l":99.36,"n":50,"o":99.36,"t":"2026-10-19T13:10:00Z","v":3535,"vw":99.821682},{"c":100.01,"h":100.01,"l":100,"n":19,"o":100.01,"t":"2026-10-19T13:15:00Z","v":1786,"vw":100.001333},{"c":100.17,"h":100.7,"l":100,"n":18,"o":100,"t":"2026-10-19T13:20:00Z","v":2395,"vw":100.314827},{"c":100,"h":100.03,"l":99.76,"n":174,"o":100,"t":"2026-10-19T13:25:00Z","v":11736,"vw":99.972333},{"c":97.97,"h":99.73,"l":97.2008,"n":1138,"o":98.65,"t":"2026-10-19T13:30:00Z","v":128407,"vw":98.139238},{"c":98.575,"h":99.01,"l":97.4,"n":905,"o":97.8,"t":"2026-10-19T13:35:00Z","v":101619,"vw":97.90461},{"c":98.5803,"h":99.6799,"l":97.9001,"n":695,"o":98.58,"t":"2026-10-19T13:40:00Z","v":57236,"vw":98.917472},{"c":99.71,"h":99.71,"l":98.45,"n":753,"o":98.46,"t":"2026-10-19T13:45:00Z","v":45813,"vw":99.102372},{"c":98.88,"h":99.88,"l":98.63,"n":653,"o":99.73,"t":"2026-10-19T13:50:00Z","v":27848,"vw":99.36557},{"c":97.59,"h":98.655,"l":97.395,"n":781,"o":98.6,"t":"2026-10-19T13:55:00Z","v":38164,"vw":98.249077},{"c":97.87,"h":98.25,"l":97.1401,"n":441,"o":97.94,"t":"2026-10-19T14:00:00Z","v":20722,"vw":97.704148},{"c":97.63,"h":98.29,"l":97.51,"n":422,"o":97.86,"t":"2026-10-19T14:05:00Z","v":18970,"vw":97.78609},{"c":97.9,"h":97.9,"l":97.2,"n":638,"o":97.795,"t":"2026-10-19T14:10:00Z","v":36505,"vw":97.556392},{"c":98.19,"h":98.27,"l":97.61,"n":876,"o":97.9,"t":"2026-10-19T14:15:00Z","v":71215,"vw":97.958416},{"c":98.46,"h":98.5299,"l":97.8,"n":629,"o":98.19,"t":"2026-10-19T14:20:00Z","v":39496,"vw":98.179429},{"c":98.34,"h":98.48,"l":97.95,"n":521,"o":98.4275,"t":"2026-10-19T14:25:00Z","v":25249,"vw":98.130405},{"c":98.65,"h":99.085,"l":98.31,"n":1883,"o":98.38,"t":"2026-10-19T14:30:00Z","v":157748,"vw":98.716429},{"c":98.5,"h":99.24,"l":98.335,"n":1444,"o":98.73,"t":"2026-10-19T14:35:00Z","v":106791,"vw":98.849539},{"c":99.248,"h":99.32,"l":98.43,"n":1633,"o":98.58,"t":"2026-10-19T14:40:00Z","v":63378,"vw":98.782014},{"c":99.11,"h":99.64,"l":98.975,"n":558,"o":99.265,"t":"2026-10-19T14:45:00Z","v":35664,"vw":99.221929},{"c":99.22,"h":99.275,"l":98.94,"n":960,"o":99.07,"t":"2026-10-19T14:50:00Z","v":63668,"vw":99.056827},{"c":99.59,"h":99.69,"l":99.14,"n":1508,"o":99.14,"t":"2026-10-19T14:55:00Z","v":111213,"vw":99.47063},{"c":99.51,"h":99.805,"l":99.28,"n":1068,"o":99.71,"t":"2026-10-19T15:00:00Z","v":78873,"vw":99.516912},{"c":99.565,"h":99.68,"l":98.58,"n":799,"o":99.445,"t":"2026-10-19T15:05:00Z","v":61272,"vw":99.451887},{"c":99.58,"h":99.62,"l":99.105,"n":1345,"o":99.56,"t":"2026-10-19T15:10:00Z","v":169433,"vw":99.441378},{"c":99.825,"h":99.925,"l":99.575,"n":821,"o":99.585,"t":"2026-10-19T15:15:00Z","v":41132,"vw":99.724391},{"c":100.1,"h":100.15,"l":99.69,"n":509,"o":99.8,"t":"2026-10-19T15:20:00Z","v":19193,"vw":99.888706},{"c":100.02,"h":100.195,"l":99.92,"n":503,"o":100.18,"t":"2026-10-19T15:25:00Z","v":22890,"vw":100.084876},{"c":99.82,"h":100.06,"l":99.6,"n":418,"o":100.01,"t":"2026-10-19T15:30:00Z","v":15514,"vw":99.880646},{"c":99.99,"h":99.99,"l":99.7,"n":342,"o":99.7,"t":"2026-10-19T15:35:00Z","v":12168,"vw":99.858385},{"c":99.835,"h":100.14,"l":99.745,"n":445,"o":100.02,"t":"2026-10-19T15:40:00Z","v":23032,"vw":99.89569},{"c":99.88,"h":99.94,"l":99.74,"n":321,"o":99.83,"t":"2026-10-19T15:45:00Z","v":15529,"vw":99.819185},{"c":100.19,"h":100.465,"l":99.84,"n":955,"o":99.95,"t":"2026-10-19T15:50:00Z","v":92865,"vw":100.221584},{"c":99.725,"h":100.41,"l":99.695,"n":1819,"o":100.23,"t":"2026-10-19T15:55:00Z","v":137744,"vw":100.230977},{"c":99.54,"h":99.83,"l":99.4809,"n":347,"o":99.725,"t":"2026-10-19T16:00:00Z","v":10760,"vw":99.644853},{"c":99.45,"h":99.78,"l":99.2464,"n":373,"o":99.48,"t":"2026-10-19T16:05:00Z","v":15979,"vw":99.529126},{"c":99.33,"h":99.63,"l":99.33,"n":263,"o":99.45,"t":"2026-10-19T16:10:00Z","v":9964,"vw":99.511744},{"c":99.24,"h":99.35,"l":99.15,"n":267,"o":99.35,"t":"2026-10-19T16:15:00Z","v":8569,"vw":99.251647},{"c":99.02,"h":99.09,"l":98.91,"n":253,"o":99.0819,"t":"2026-10-19T16:20:00Z","v":8544,"vw":99.015469},{"c":98.75,"h":99.13,"l":98.7,"n":187,"o":99.095,"t":"2026-10-19T16:25:00Z","v":7834,"vw":98.871186},{"c":99.2335,"h":99.2335,"l":98.55,"n":459,"o":98.77,"t":"2026-10-19T16:30:00Z","v":31178,"vw":98.831627},{"c":99.11,"h":99.42,"l":99.11,"n":276,"o":99.17,"t":"2026-10-19T16:35:00Z","v":17455,"vw":99.254066},{"c":99.15,"h":99.3,"l":99.12,"n":259,"o":99.135,"t":"2026-10-19T16:40:00Z","v":9285,"vw":99.226377},{"c":98.8,"h":99.24,"l":98.75,"n":296,"o":99.12,"t":"2026-10-19T16:45:00Z","v":9883,"vw":99.063617},{"c":98.475,"h":98.73,"l":98.375,"n":277,"o":98.68,"t":"2026-10-19T16:50:00Z","v":13896,"vw":98.531612},{"c":98.355,"h":98.675,"l":98.3,"n":327,"o":98.55,"t":"2026-10-19T16:55:00Z","v":11473,"vw":98.5441},{"c":98.14,"h":98.35,"l":98.01,"n":270,"o":98.3,"t":"2026-10-19T17:00:00Z","v":7896,"vw":98.219848},{"c":97.99,"h":98.09,"l":97.965,"n":283,"o":98.09,"t":"2026-10-19T17:05:00Z","v":9823,"vw":98.029897},{"c":97.72,"h":97.85,"l":97.51,"n":298,"o":97.8,"t":"2026-10-19T17:10:00Z","v":11375,"vw":97.713806},{"c":97.87,"h":98.08,"l":97.7101,"n":315,"o":97.87,"t":"2026-10-19T17:15:00Z","v":10517,"vw":97.917344},{"c":97.82,"h":97.82,"l":97.58,"n":322,"o":97.805,"t":"2026-10-19T17:20:00Z","v":11172,"vw":97.753101},{"c":97.26,"h":97.84,"l":97.26,"n":461,"o":97.745,"t":"2026-10-19T17:25:00Z","v":28844,"vw":97.514641},{"c":97.26,"h":97.535,"l":97.19,"n":537,"o":97.265,"t":"2026-10-19T17:30:00Z","v":30451,"vw":97.330595},{"c":97.2168,"h":97.44,"l":97.11,"n":445,"o":97.27,"t":"2026-10-19T17:35:00Z","v":17638,"vw":97.292392},{"c":96.81,"h":97.18,"l":96.695,"n":552,"o":97.17,"t":"2026-10-19T17:40:00Z","v":20669,"vw":96.889206},{"c":96.62,"h":96.88,"l":96.29,"n":675,"o":96.7,"t":"2026-10-19T17:45:00Z","v":54314,"vw":96.527956},{"c":96.335,"h":96.64,"l":96.27,"n":404,"o":96.54,"t":"2026-10-19T17:50:00Z","v":16805,"vw":96.446011},{"c":96.86,"h":96.98,"l":96.23,"n":491,"o":96.325,"t":"2026-10-19T17:55:00Z","v":37542,"vw":96.800807},{"c":96.92,"h":97.145,"l":96.86,"n":433,"o":96.93,"t":"2026-10-19T18:00:00Z","v":13276,"vw":96.981659},{"c":96.96,"h":97.085,"l":96.8634,"n":265,"o":96.97,"t":"2026-10-19T18:05:00Z","v":18219,"vw":96.9985},{"c":96.77,"h":97,"l":96.72,"n":442,"o":96.955,"t":"2026-10-19T18:10:00Z","v":23622,"vw":96.835587},{"c":97.24,"h":97.44,"l":96.76,"n":595,"o":96.7603,"t":"2026-10-19T18:15:00Z","v":32640,"vw":97.066588},{"c":97.48,"h":97.54,"l":97.17,"n":647,"o":97.29,"t":"2026-10-19T18:20:00Z","v":41753,"vw":97.366546},{"c":97.47,"h":97.57,"l":97.3,"n":1037,"o":97.48,"t":"2026-10-19T18:25:00Z","v":59572,"vw":97.42756},{"c":97.38,"h":97.56,"l":97.37,"n":854,"o":97.47,"t":"2026-10-19T18:30:00Z","v":52574,"vw":97.4513},{"c":97.5995,"h":97.61,"l":97.31,"n":379,"o":97.39,"t":"2026-10-19T18:35:00Z","v":18780,"vw":97.432044},{"c":97.8925,"h":97.96,"l":97.48,"n":701,"o":97.505,"t":"2026-10-19T18:40:00Z","v":47209,"vw":97.74714},{"c":97.79,"h":98.0371,"l":97.73,"n":372,"o":97.9,"t":"2026-10-19T18:45:00Z","v":15753,"vw":97.848414},{"c":97.67,"h":97.8469,"l":97.58,"n":597,"o":97.79,"t":"2026-10-19T18:50:00Z","v":50636,"vw":97.710896},{"c":97.815,"h":97.91,"l":97.645,"n":457,"o":97.66,"t":"2026-10-19T18:55:00Z","v":26429,"vw":97.733434},{"c":98.01,"h":98.175,"l":97.85,"n":413,"o":97.91,"t":"2026-10-19T19:00:00Z","v":19038,"vw":98.008781},{"c":97.85,"h":98.145,"l":97.66,"n":479,"o":97.98,"t":"2026-10-19T19:05:00Z","v":27175,"vw":97.885559},{"c":97.695,"h":97.81,"l":97.62,"n":634,"o":97.785,"t":"2026-10-19T19:10:00Z","v":36098,"vw":97.724466},{"c":98.03,"h":98.1999,"l":97.7,"n":473,"o":97.7,"t":"2026-10-19T19:15:00Z","v":32534,"vw":97.892119},{"c":98.8,"h":98.8,"l":98,"n":619,"o":98.06,"t":"2026-10-19T19:20:00Z","v":30060,"vw":98.225432},{"c":98.53,"h":98.6838,"l":98.31,"n":660,"o":98.53,"t":"2026-10-19T19:25:00Z","v":40881,"vw":98.499411},{"c":98.67,"h":98.84,"l":98.48,"n":608,"o":98.53,"t":"2026-10-19T19:30:00Z","v":30829,"vw":98.696317},{"c":99.22,"h":99.325,"l":98.695,"n":1017,"o":98.695,"t":"2026-10-19T19:35:00Z","v":62808,"vw":99.003283},{"c":99.285,"h":99.31,"l":99.115,"n":640,"o":99.18,"t":"2026-10-19T19:40:00Z","v":34157,"vw":99.206645},{"c":99.155,"h":99.35,"l":99.08,"n":1331,"o":99.27,"t":"2026-10-19T19:45:00Z","v":116355,"vw":99.196211},{"c":98.835,"h":99.145,"l":98.61,"n":1886,"o":99.14,"t":"2026-10-19T19:50:00Z","v":138863,"vw":98.816042},{"c":99.1,"h":99.295,"l":98.83,"n":4419,"o":98.88,"t":"2026-10-19T19:55:00Z","v":305713,"vw":98.996843},{"c":98.77,"h":99.1,"l":98.77,"n":76,"o":99.09,"t":"2026-10-19T20:00:00Z","v":333176,"vw":99.099814},{"c":96.8,"h":98.7659,"l":96.8,"n":3,"o":98.7659,"t":"2026-10-19T20:10:00Z","v":17836,"vw":98.750356},{"c":99.1,"h":99.1,"l":99.1,"n":14,"o":99.1,"t":"2026-10-19T20:15:00Z","v":505,"vw":99.1},{"c":97.41,"h":98.2,"l":97.41,"n":113,"o":98.2,"t":"2026-10-20T08:00:00Z","v":1901,"vw":97.722106},{"c":98.5,"h":98.5,"l":98.5,"n":3,"o":98.5,"t":"2026-10-20T08:35:00Z","v":200,"vw":98.5},{"c":96.57,"h":96.58,"l":96.57,"n":7,"o":96.58,"t":"2026-10-20T09:10:00Z","v":245,"vw":96.575025},{"c":97,"h":97,"l":97,"n":1,"o":97,"t":"2026-10-20T10:05:00Z","v":500,"vw":97},{"c":96.63,"h":96.63,"l":96.63,"n":2,"o":96.63,"t":"2026-10-20T10:40:00Z","v":107,"vw":96.63},{"c":98,"h":98,"l":98,"n":4,"o":98,"t":"2026-10-20T11:00:00Z","v":1015,"vw":98},{"c":96.63,"h":96.63,"l":96.63,"n":6,"o":96.63,"t":"2026-10-20T11:05:00Z","v":129,"vw":96.63},{"c":96.51,"h":96.51,"l":96.51,"n":4,"o":96.51,"t":"2026-10-20T11:10:00Z","v":238,"vw":96.51},{"c":96.52,"h":96.52,"l":96.52,"n":5,"o":96.52,"t":"2026-10-20T11:15:00Z","v":245,"vw":96.52},{"c":96.708,"h":96.708,"l":96.708,"n":1,"o":96.708,"t":"2026-10-20T11:25:00Z","v":200,"vw":96.708},{"c":96.51,"h":96.51,"l":96.51,"n":13,"o":96.51,"t":"2026-10-20T11:45:00Z","v":361,"vw":96.51},{"c":96.27,"h":96.27,"l":96.27,"n":3,"o":96.27,"t":"2026-10-20T11:55:00Z","v":201,"vw":96.27},{"c":96.3292,"h":96.3292,"l":96.3292,"n":1,"o":96.3292,"t":"2026-10-20T12:05:00Z","v":100,"vw":96.3292},{"c":96,"h":96.3316,"l":96,"n":11,"o":96.3316,"t":"2026-10-20T12:15:00Z","v":422,"vw":96.221067},{"c":96.7,"h":96.7,"l":95.01,"n":7,"o":95.01,"t":"2026-10-20T13:00:00Z","v":693,"vw":96.219406},{"c":97,"h":97,"l":97,"n":3,"o":97,"t":"2026-10-20T13:15:00Z","v":141,"vw":97},{"c":94.75,"h":95.5,"l":94.75,"n":46,"o":94.75,"t":"2026-10-20T13:25:00Z","v":2100,"vw":94.821383},{"c":94.875,"h":97.1506,"l":94.8,"n":609,"o":96.3,"t":"2026-10-20T13:30:00Z","v":50066,"vw":95.916377},{"c":95.35,"h":96.345,"l":94.31,"n":588,"o":94.71,"t":"2026-10-20T13:35:00Z","v":28851,"vw":95.634593},{"c":94.135,"h":95.4,"l":94,"n":594,"o":95.08,"t":"2026-10-20T13:40:00Z","v":25512,"vw":94.587275},{"c":95.25,"h":95.27,"l":94,"n":819,"o":94.01,"t":"2026-10-20T13:45:00Z","v":38551,"vw":94.771756},{"c":95.85,"h":95.88,"l":94.75,"n":801,"o":95.03,"t":"2026-10-20T13:50:00Z","v":32104,"vw":95.345034},{"c":96.57,"h":97.06,"l":95.855,"n":744,"o":95.8575,"t":"2026-10-20T13:55:00Z","v":50066,"vw":96.459585},{"c":96.45,"h":96.95,"l":95.93,"n":792,"o":96.575,"t":"2026-10-20T14:00:00Z","v":49975,"vw":96.496632},{"c":97.63,"h":97.995,"l":96.455,"n":1113,"o":96.455,"t":"2026-10-20T14:05:00Z","v":83914,"vw":97.647726},{"c":97.13,"h":98.13,"l":96.49,"n":712,"o":97.74,"t":"2026-10-20T14:10:00Z","v":53859,"vw":97.391487},{"c":97.58,"h":97.99,"l":97.11,"n":688,"o":97.19,"t":"2026-10-20T14:15:00Z","v":32977,"vw":97.502764},{"c":98.29,"h":98.29,"l":97.36,"n":439,"o":97.55,"t":"2026-10-20T14:20:00Z","v":20821,"vw":97.712978},{"c":99.025,"h":99.47,"l":98.02,"n":566,"o":98.21,"t":"2026-10-20T14:25:00Z","v":34144,"vw":98.936894},{"c":98.07,"h":99.81,"l":97.9644,"n":587,"o":99.085,"t":"2026-10-20T14:30:00Z","v":39270,"vw":99.189},{"c":98.065,"h":98.7,"l":97.86,"n":1312,"o":98.14,"t":"2026-10-20T14:35:00Z","v":68769,"vw":98.333873},{"c":98.43,"h":98.77,"l":98.065,"n":535,"o":98.065,"t":"2026-10-20T14:40:00Z","v":40479,"vw":98.302452},{"c":98.235,"h":98.94,"l":98.22,"n":439,"o":98.53,"t":"2026-10-20T14:45:00Z","v":44392,"vw":98.526081},{"c":98.905,"h":99.21,"l":98.295,"n":550,"o":98.38,"t":"2026-10-20T14:50:00Z","v":45365,"vw":98.867618},{"c":99.0704,"h":99.42,"l":98.84,"n":444,"o":98.84,"t":"2026-10-20T14:55:00Z","v":31716,"vw":99.027975},{"c":98.95,"h":99.42,"l":98.83,"n":467,"o":99.12,"t":"2026-10-20T15:00:00Z","v":29609,"vw":99.147237},{"c":98.545,"h":98.915,"l":98.39,"n":432,"o":98.915,"t":"2026-10-20T15:05:00Z","v":27473,"vw":98.579969},{"c":97.16,"h":98.54,"l":96.75,"n":829,"o":98.54,"t":"2026-10-20T15:10:00Z","v":66018,"vw":97.353524},{"c":97.76,"h":97.9,"l":97.07,"n":542,"o":97.37,"t":"2026-10-20T15:15:00Z","v":23744,"vw":97.486484},{"c":97.99,"h":98.05,"l":97.62,"n":393,"o":97.755,"t":"2026-10-20T15:20:00Z","v":17427,"vw":97.792935},{"c":97.689,"h":98.1,"l":97.67,"n":278,"o":97.94,"t":"2026-10-20T15:25:00Z","v":11150,"vw":97.864749},{"c":97.35,"h":97.64,"l":97.1,"n":317,"o":97.64,"t":"2026-10-20T15:30:00Z","v":18186,"vw":97.491881},{"c":97.34,"h":97.46,"l":97,"n":314,"o":97.3067,"t":"2026-10-20T15:35:00Z","v":13424,"vw":97.208956},{"c":97.88,"h":98.01,"l":97.63,"n":332,"o":97.63,"t":"2026-10-20T15:40:00Z","v":12158,"vw":97.743847},{"c":97.61,"h":97.89,"l":97.43,"n":364,"o":97.89,"t":"2026-10-20T15:45:00Z","v":14861,"vw":97.599893},{"c":97.235,"h":97.575,"l":96.72,"n":1253,"o":97.52,"t":"2026-10-20T15:50:00Z","v":141596,"vw":97.081152},{"c":97.13,"h":97.385,"l":96.92,"n":785,"o":97.29,"t":"2026-10-20T15:55:00Z","v":154924,"vw":97.188966},{"c":97.2272,"h":97.38,"l":96.8301,"n":1596,"o":97.125,"t":"2026-10-20T16:00:00Z","v":236783,"vw":97.084052},{"c":96.61,"h":97.43,"l":96.58,"n":635,"o":97.295,"t":"2026-10-20T16:05:00Z","v":59922,"vw":97.198971},{"c":96.53,"h":96.64,"l":96.32,"n":331,"o":96.57,"t":"2026-10-20T16:10:00Z","v":10514,"vw":96.513991},{"c":96.06,"h":96.79,"l":96,"n":761,"o":96.4391,"t":"2026-10-20T16:15:00Z","v":129814,"vw":96.538704},{"c":96.2,"h":96.56,"l":95.88,"n":1479,"o":96.13,"t":"2026-10-20T16:20:00Z","v":160987,"vw":96.190614},{"c":96.475,"h":96.6,"l":95.97,"n":1441,"o":96.22,"t":"2026-10-20T16:25:00Z","v":174816,"vw":96.155238},{"c":96.55,"h":96.58,"l":96.23,"n":578,"o":96.41,"t":"2026-10-20T16:30:00Z","v":24250,"vw":96.435681},{"c":96.83,"h":97.08,"l":96.52,"n":466,"o":96.565,"t":"2026-10-20T16:35:00Z","v":31629,"vw":96.785795},{"c":96.545,"h":96.8,"l":96.535,"n":293,"o":96.78,"t":"2026-10-20T16:40:00Z","v":9060,"vw":96.663503},{"c":96.89,"h":97.03,"l":96.505,"n":342,"o":96.5401,"t":"2026-10-20T16:45:00Z","v":11580,"vw":96.61011},{"c":95.845,"h":96.84,"l":95.75,"n":472,"o":96.78,"t":"2026-10-20T16:50:00Z","v":21822,"vw":96.170603},{"c":95.89,"h":96.065,"l":95.77,"n":367,"o":95.96,"t":"2026-10-20T16:55:00Z","v":10606,"vw":95.949186},{"c":95.9,"h":96.02,"l":95.64,"n":456,"o":96.01,"t":"2026-10-20T17:00:00Z","v":19459,"vw":95.865651},{"c":95.66,"h":95.94,"l":95.49,"n":613,"o":95.8,"t":"2026-10-20T17:05:00Z","v":40348,"vw":95.701867},{"c":95.86,"h":95.89,"l":95.59,"n":430,"o":95.6,"t":"2026-10-20T17:10:00Z","v":16966,"vw":95.673565},{"c":95.455,"h":95.95,"l":95.35,"n":987,"o":95.9,"t":"2026-10-20T17:15:00Z","v":96950,"vw":95.514538},{"c":95.4994,"h":95.66,"l":95.4,"n":679,"o":95.48,"t":"2026-10-20T17:20:00Z","v":87136,"vw":95.504184},{"c":95.505,"h":95.6373,"l":95.41,"n":342,"o":95.465,"t":"2026-10-20T17:25:00Z","v":25407,"vw":95.499492},{"c":95.64,"h":95.84,"l":95.54,"n":424,"o":95.56,"t":"2026-10-20T17:30:00Z","v":23171,"vw":95.617978},{"c":95.565,"h":95.72,"l":95.54,"n":435,"o":95.64,"t":"2026-10-20T17:35:00Z","v":25115,"vw":95.613637},{"c":95.61,"h":95.69,"l":95.53,"n":557,"o":95.57,"t":"2026-10-20T17:40:00Z","v":35247,"vw":95.587505},{"c":95.385,"h":95.53,"l":95.3,"n":548,"o":95.5,"t":"2026-10-20T17:45:00Z","v":22832,"vw":95.37715},{"c":95.395,"h":95.545,"l":95.27,"n":475,"o":95.42,"t":"2026-10-20T17:50:00Z","v":17410,"vw":95.40683},{"c":95.435,"h":95.47,"l":95.29,"n":368,"o":95.385,"t":"2026-10-20T17:55:00Z","v":13094,"vw":95.350411},{"c":95.36,"h":95.62,"l":95.3,"n":661,"o":95.425,"t":"2026-10-20T18:00:00Z","v":46715,"vw":95.466124},{"c":95.39,"h":95.49,"l":95.322,"n":576,"o":95.33,"t":"2026-10-20T18:05:00Z","v":36907,"vw":95.397737},{"c":95.17,"h":95.47,"l":95.16,"n":459,"o":95.355,"t":"2026-10-20T18:10:00Z","v":16854,"vw":95.286827},{"c":95.105,"h":95.315,"l":95.085,"n":885,"o":95.19,"t":"2026-10-20T18:15:00Z","v":117125,"vw":95.161329},{"c":95.22,"h":95.28,"l":95.12,"n":252,"o":95.12,"t":"2026-10-20T18:20:00Z","v":14279,"vw":95.21908},{"c":95.82,"h":95.8729,"l":95.16,"n":423,"o":95.16,"t":"2026-10-20T18:25:00Z","v":40667,"vw":95.344599},{"c":95.715,"h":95.85,"l":95.71,"n":305,"o":95.85,"t":"2026-10-20T18:30:00Z","v":18101,"vw":95.785643},{"c":95.94,"h":95.955,"l":95.58,"n":484,"o":95.71,"t":"2026-10-20T18:35:00Z","v":35643,"vw":95.762083},{"c":95.885,"h":96.01,"l":95.63,"n":555,"o":95.96,"t":"2026-10-20T18:40:00Z","v":31738,"vw":95.783028},{"c":95.68,"h":95.97,"l":95.55,"n":546,"o":95.83,"t":"2026-10-20T18:45:00Z","v":38518,"vw":95.766094},{"c":95.9,"h":95.94,"l":95.52,"n":375,"o":95.665,"t":"2026-10-20T18:50:00Z","v":12968,"vw":95.800563},{"c":95.38,"h":96.175,"l":95.3,"n":586,"o":95.93,"t":"2026-10-20T18:55:00Z","v":32836,"vw":95.741484},{"c":95.56,"h":95.7981,"l":95.38,"n":439,"o":95.38,"t":"2026-10-20T19:00:00Z","v":25097,"vw":95.580479},{"c":95.775,"h":95.87,"l":95.605,"n":523,"o":95.65,"t":"2026-10-20T19:05:00Z","v":25747,"vw":95.744472},{"c":95.74,"h":95.93,"l":95.61,"n":377,"o":95.775,"t":"2026-10-20T19:10:00Z","v":16107,"vw":95.786054},{"c":95.61,"h":95.7799,"l":95.535,"n":421,"o":95.7799,"t":"2026-10-20T19:15:00Z","v":18898,"vw":95.61988},{"c":95.28,"h":95.59,"l":95.16,"n":795,"o":95.59,"t":"2026-10-20T19:20:00Z","v":49221,"vw":95.276013},{"c":95.22,"h":95.38,"l":95.085,"n":934,"o":95.27,"t":"2026-10-20T19:25:00Z","v":96831,"vw":95.232701},{"c":95.435,"h":95.695,"l":95.08,"n":924,"o":95.285,"t":"2026-10-20T19:30:00Z","v":54046,"vw":95.358754},{"c":95.22,"h":95.47,"l":95.14,"n":836,"o":95.38,"t":"2026-10-20T19:35:00Z","v":43858,"vw":95.357242},{"c":95.91,"h":95.94,"l":95.245,"n":850,"o":95.245,"t":"2026-10-20T19:40:00Z","v":39707,"vw":95.717021},{"c":95.58,"h":96.12,"l":95.48,"n":994,"o":95.885,"t":"2026-10-20T19:45:00Z","v":43810,"vw":95.808742},{"c":95.45,"h":95.7,"l":95.29,"n":1167,"o":95.55,"t":"2026-10-20T19:50:00Z","v":64654,"vw":95.557335},{"c":95.55,"h":95.765,"l":95.43,"n":3588,"o":95.5,"t":"2026-10-20T19:55:00Z","v":206668,"vw":95.553773},{"c":95.51,"h":95.59,"l":95.51,"n":63,"o":95.51,"t":"2026-10-20T20:00:00Z","v":424510,"vw":95.510142},{"c":95.438,"h":95.438,"l":95.438,"n":9,"o":95.438,"t":"2026-10-20T20:10:00Z","v":209,"vw":95.438},{"c":95.99,"h":95.99,"l":95.99,"n":37,"o":95.99,"t":"2026-10-20T20:30:00Z","v":998,"vw":95.99},{"c":96.49,"h":96.49,"l":96.49,"n":1,"o":96.49,"t":"2026-10-20T20:50:00Z","v":155,"vw":96.49},{"c":98.49,"h":98.49,"l":96.89,"n":17,"o":96.89,"t":"2026-10-20T20:55:00Z","v":1250,"vw":97.08975},{"c":98.4003,"h":98.4003,"l":97.25,"n":6,"o":97.26,"t":"2026-10-20T21:00:00Z","v":1601,"vw":98.020406},{"c":98.47,"h":98.47,"l":98.47,"n":5,"o":98.47,"t":"2026-10-20T21:10:00Z","v":109,"vw":98.47},{"c":98,"h":98,"l":98,"n":5,"o":98,"t":"2026-10-20T21:30:00Z","v":1000,"vw":98},{"c":97.5,"h":98.05,"l":97.5,"n":3,"o":98.05,"t":"2026-10-20T21:35:00Z","v":250,"vw":97.775},{"c":97.9,"h":97.9,"l":97.5,"n":3,"o":97.5,"t":"2026-10-20T21:55:00Z","v":446,"vw":97.671429},{"c":98.9898,"h":98.9898,"l":97.9,"n":24,"o":97.9,"t":"2026-10-20T22:00:00Z","v":3620,"vw":98.505653},{"c":98.792,"h":98.89,"l":98.4,"n":6,"o":98.89,"t":"2026-10-20T22:05:00Z","v":2600,"vw":98.484153},{"c":98.978,"h":98.978,"l":98.978,"n":2,"o":98.978,"t":"2026-10-20T22:10:00Z","v":145,"vw":98.978},{"c":98.9739,"h":98.9739,"l":98.8366,"n":3,"o":98.8366,"t":"2026-10-20T22:15:00Z","v":601,"vw":98.951017},{"c":98.1,"h":98.55,"l":98.1,"n":3,"o":98.55,"t":"2026-10-20T22:30:00Z","v":211,"vw":98.335714},{"c":98,"h":98.5,"l":98,"n":3,"o":98.5,"t":"2026-10-20T22:55:00Z","v":305,"vw":98.333333},{"c":98.21,"h":98.7155,"l":98.21,"n":3,"o":98.7155,"t":"2026-10-20T23:05:00Z","v":210,"vw":98.46275},{"c":98.99,"h":98.99,"l":98.99,"n":3,"o":98.99,"t":"2026-10-20T23:55:00Z","v":1002,"vw":98.99},{"c":99,"h":99.29,"l":98.97,"n":20,"o":99.29,"t":"2026-10-21T08:00:00Z","v":970,"vw":99.087894},{"c":99.08,"h":99.08,"l":99.08,"n":2,"o":99.08,"t":"2026-10-21T08:05:00Z","v":222,"vw":99.08},{"c":98.01,"h":98.07,"l":98.01,"n":22,"o":98.07,"t":"2026-10-21T08:35:00Z","v":794,"vw":98.04182},{"c":97.5,"h":97.5,"l":97.5,"n":2,"o":97.5,"t":"2026-10-21T08:50:00Z","v":170,"vw":97.5},{"c":97.54,"h":97.54,"l":97.54,"n":1,"o":97.54,"t":"2026-10-21T08:55:00Z","v":102,"vw":97.54},{"c":98,"h":98.03,"l":97.96,"n":35,"o":98.01,"t":"2026-10-21T09:15:00Z","v":1538,"vw":98.015454},{"c":97.75,"h":97.75,"l":97.75,"n":3,"o":97.75,"t":"2026-10-21T09:20:00Z","v":1174,"vw":97.75},{"c":98.5,"h":98.5,"l":98.5,"n":1,"o":98.5,"t":"2026-10-21T09:30:00Z","v":200,"vw":98.5},{"c":97.75,"h":97.75,"l":97.75,"n":2,"o":97.75,"t":"2026-10-21T10:00:00Z","v":150,"vw":97.75},{"c":97.75,"h":97.75,"l":97.75,"n":1,"o":97.75,"t":"2026-10-21T10:50:00Z","v":100,"vw":97.75},{"c":98.5,"h":98.5,"l":98.3,"n":27,"o":98.3,"t":"2026-10-21T11:00:00Z","v":566,"vw":98.401266},{"c":98.5003,"h":98.53,"l":98.5003,"n":6,"o":98.53,"t":"2026-10-21T11:10:00Z","v":300,"vw":98.51515},{"c":98.54,"h":98.54,"l":98.54,"n":4,"o":98.54,"t":"2026-10-21T11:15:00Z","v":332,"vw":98.54},{"c":98.7,"h":98.7,"l":98.7,"n":2,"o":98.7,"t":"2026-10-21T11:25:00Z","v":265,"vw":98.7},{"c":98.7,"h":98.7,"l":98.7,"n":20,"o":98.7,"t":"2026-10-21T11:30:00Z","v":401,"vw":98.7},{"c":99,"h":99,"l":99,"n":3,"o":99,"t":"2026-10-21T11:35:00Z","v":302,"vw":99},{"c":99.2,"h":99.2,"l":99.2,"n":6,"o":99.2,"t":"2026-10-21T11:40:00Z","v":405,"vw":99.2},{"c":99.4,"h":99.4,"l":99.4,"n":1,"o":99.4,"t":"2026-10-21T11:55:00Z","v":100,"vw":99.4},{"c":98.8827,"h":98.8827,"l":98.8827,"n":2,"o":98.8827,"t":"2026-10-21T12:00:00Z","v":110,"vw":98.8827},{"c":99.12,"h":99.12,"l":98.98,"n":9,"o":98.98,"t":"2026-10-21T12:05:00Z","v":363,"vw":99.050693},{"c":99.2,"h":99.2,"l":99.2,"n":1,"o":99.2,"t":"2026-10-21T12:15:00Z","v":1000,"vw":99.2},{"c":99.3,"h":99.3,"l":99.3,"n":20,"o":99.3,"t":"2026-10-21T12:20:00Z","v":1213,"vw":99.3},{"c":98.2619,"h":98.2619,"l":98.2619,"n":1,"o":98.2619,"t":"2026-10-21T12:25:00Z","v":500,"vw":98.2619},{"c":99.4441,"h":99.4441,"l":99.4,"n":4,"o":99.4,"t":"2026-10-21T12:30:00Z","v":2185,"vw":99.4021},{"c":99.64,"h":99.64,"l":99.64,"n":3,"o":99.64,"t":"2026-10-21T12:35:00Z","v":123,"vw":99.64},{"c":99.5045,"h":99.5156,"l":98.57,"n":17,"o":99.35,"t":"2026-10-21T12:40:00Z","v":2325,"vw":99.266537},{"c":99.61,"h":99.61,"l":99.35,"n":5,"o":99.35,"t":"2026-10-21T12:45:00Z","v":5000,"vw":99.604676},{"c":99.8,"h":99.81,"l":99,"n":66,"o":99,"t":"2026-10-21T13:20:00Z","v":5223,"vw":99.506026},{"c":100,"h":100.68,"l":99.42,"n":154,"o":100.14,"t":"2026-10-21T13:25:00Z","v":10510,"vw":100.014145},{"c":100.01,"h":101.07,"l":99.25,"n":2138,"o":100,"t":"2026-10-21T13:30:00Z","v":146447,"vw":100.162241},{"c":98.42,"h":100.87,"l":98.18,"n":1449,"o":100.03,"t":"2026-10-21T13:35:00Z","v":106770,"vw":99.169161},{"c":97,"h":98.53,"l":96.6726,"n":1184,"o":98.4,"t":"2026-10-21T13:40:00Z","v":76204,"vw":97.913094},{"c":98.71,"h":98.71,"l":97,"n":1063,"o":97,"t":"2026-10-21T13:45:00Z","v":43997,"vw":98.07187},{"c":98.86,"h":99,"l":98.24,"n":808,"o":98.405,"t":"2026-10-21T13:50:00Z","v":38327,"vw":98.514065},{"c":98.78,"h":98.88,"l":98.4,"n":891,"o":98.755,"t":"2026-10-21T13:55:00Z","v":49979,"vw":98.626351},{"c":99.59,"h":99.98,"l":98.59,"n":797,"o":98.59,"t":"2026-10-21T14:00:00Z","v":52385,"vw":99.328078},{"c":99.005,"h":99.96,"l":98.74,"n":1005,"o":99.565,"t":"2026-10-21T14:05:00Z","v":82728,"vw":99.358799},{"c":98.24,"h":98.82,"l":98.06,"n":602,"o":98.77,"t":"2026-10-21T14:10:00Z","v":48614,"vw":98.363106},{"c":98.275,"h":98.49,"l":97.615,"n":655,"o":98.285,"t":"2026-10-21T14:15:00Z","v":41967,"vw":98.026065},{"c":98.255,"h":98.94,"l":98.05,"n":947,"o":98.275,"t":"2026-10-21T14:20:00Z","v":62872,"vw":98.431226},{"c":97.6,"h":98.31,"l":97.6,"n":484,"o":98.31,"t":"2026-10-21T14:25:00Z","v":27846,"vw":97.991122},{"c":98.675,"h":98.99,"l":97.67,"n":433,"o":97.67,"t":"2026-10-21T14:30:00Z","v":23027,"vw":98.398975},{"c":98.11,"h":98.675,"l":97.83,"n":488,"o":98.675,"t":"2026-10-21T14:35:00Z","v":26708,"vw":98.162526},{"c":98,"h":98.19,"l":97.61,"n":426,"o":97.96,"t":"2026-10-21T14:40:00Z","v":34189,"vw":97.969142},{"c":98.435,"h":98.48,"l":97.83,"n":437,"o":98.055,"t":"2026-10-21T14:45:00Z","v":22843,"vw":98.21739},{"c":98.27,"h":98.61,"l":98.115,"n":417,"o":98.52,"t":"2026-10-21T14:50:00Z","v":19747,"vw":98.349302},{"c":98.0297,"h":98.27,"l":97.95,"n":410,"o":98.26,"t":"2026-10-21T14:55:00Z","v":129732,"vw":98.154821},{"c":98.52,"h":98.6,"l":98.09,"n":485,"o":98.27,"t":"2026-10-21T15:00:00Z","v":27563,"vw":98.295966},{"c":98.55,"h":98.85,"l":98.3875,"n":715,"o":98.43,"t":"2026-10-21T15:05:00Z","v":34378,"vw":98.659438},{"c":98.295,"h":98.79,"l":98.22,"n":483,"o":98.65,"t":"2026-10-21T15:10:00Z","v":42474,"vw":98.37914},{"c":98.115,"h":98.6281,"l":98.05,"n":446,"o":98.43,"t":"2026-10-21T15:15:00Z","v":34690,"vw":98.138294},{"c":97.93,"h":98.18,"l":97.92,"n":367,"o":98.115,"t":"2026-10-21T15:20:00Z","v":26690,"vw":98.009481},{"c":97.865,"h":98.1,"l":97.59,"n":522,"o":97.86,"t":"2026-10-21T15:25:00Z","v":27057,"vw":97.883502},{"c":97.7375,"h":98.12,"l":97.7375,"n":352,"o":97.86,"t":"2026-10-21T15:30:00Z","v":11193,"vw":97.927565},{"c":98.44,"h":98.44,"l":97.735,"n":510,"o":97.735,"t":"2026-10-21T15:35:00Z","v":49418,"vw":98.11854},{"c":98.44,"h":98.52,"l":98.1,"n":327,"o":98.35,"t":"2026-10-21T15:40:00Z","v":23080,"vw":98.277431},{"c":98.445,"h":98.71,"l":98.395,"n":475,"o":98.44,"t":"2026-10-21T15:45:00Z","v":35923,"vw":98.561122},{"c":99.13,"h":99.155,"l":98.45,"n":551,"o":98.465,"t":"2026-10-21T15:50:00Z","v":40360,"vw":98.760183},{"c":99.025,"h":99.36,"l":98.99,"n":613,"o":99.12,"t":"2026-10-21T15:55:00Z","v":48208,"vw":99.159141},{"c":99.65,"h":99.665,"l":98.88,"n":613,"o":98.93,"t":"2026-10-21T16:00:00Z","v":49227,"vw":99.132466},{"c":99.825,"h":99.88,"l":98.91,"n":678,"o":99.66,"t":"2026-10-21T16:05:00Z","v":64547,"vw":99.38722},{"c":99.91,"h":99.91,"l":99.1601,"n":440,"o":99.81,"t":"2026-10-21T16:10:00Z","v":17156,"vw":99.561805},{"c":99.7428,"h":100.075,"l":99.645,"n":405,"o":99.805,"t":"2026-10-21T16:15:00Z","v":22310,"vw":99.851593},{"c":99.565,"h":99.725,"l":99.4,"n":343,"o":99.725,"t":"2026-10-21T16:20:00Z","v":14343,"vw":99.544126},{"c":99.12,"h":99.76,"l":98.92,"n":495,"o":99.76,"t":"2026-10-21T16:25:00Z","v":26109,"vw":99.180563},{"c":99.97,"h":100.19,"l":99.03,"n":1024,"o":99.17,"t":"2026-10-21T16:30:00Z","v":72177,"vw":99.580421},{"c":100.81,"h":101,"l":99.72,"n":1254,"o":99.93,"t":"2026-10-21T16:35:00Z","v":80085,"vw":100.494796},{"c":100.405,"h":100.945,"l":100,"n":513,"o":100.92,"t":"2026-10-21T16:40:00Z","v":28551,"vw":100.220405},{"c":100.41,"h":100.52,"l":99.92,"n":516,"o":100.405,"t":"2026-10-21T16:45:00Z","v":35195,"vw":100.333591},{"c":100.265,"h":100.63,"l":100.25,"n":451,"o":100.385,"t":"2026-10-21T16:50:00Z","v":19532,"vw":100.441847},{"c":100.51,"h":100.94,"l":100.06,"n":729,"o":100.38,"t":"2026-10-21T16:55:00Z","v":40654,"vw":100.530194},{"c":100.5,"h":100.71,"l":100.355,"n":502,"o":100.39,"t":"2026-10-21T17:00:00Z","v":23603,"vw":100.55055},{"c":100.94,"h":101,"l":100.6,"n":629,"o":100.6,"t":"2026-10-21T17:05:00Z","v":34309,"vw":100.794036},{"c":100.93,"h":101.2059,"l":100.745,"n":641,"o":100.95,"t":"2026-10-21T17:10:00Z","v":42072,"vw":100.95252},{"c":100.93,"h":101.125,"l":100.75,"n":713,"o":100.93,"t":"2026-10-21T17:15:00Z","v":48897,"vw":100.986404},{"c":100.95,"h":101.34,"l":100.87,"n":527,"o":100.9,"t":"2026-10-21T17:20:00Z","v":37089,"vw":101.059693},{"c":100.785,"h":100.8951,"l":100.55,"n":550,"o":100.88,"t":"2026-10-21T17:25:00Z","v":25033,"vw":100.708663},{"c":101.26,"h":101.39,"l":100.72,"n":874,"o":100.785,"t":"2026-10-21T17:30:00Z","v":54622,"vw":100.998821},{"c":101.5,"h":101.63,"l":101.31,"n":721,"o":101.38,"t":"2026-10-21T17:35:00Z","v":37866,"vw":101.456464},{"c":101.795,"h":101.81,"l":101.39,"n":703,"o":101.39,"t":"2026-10-21T17:40:00Z","v":39133,"vw":101.597554},{"c":101.5,"h":101.95,"l":101.5,"n":973,"o":101.805,"t":"2026-10-21T17:45:00Z","v":45466,"vw":101.813966},{"c":101.31,"h":101.6,"l":101.24,"n":580,"o":101.475,"t":"2026-10-21T17:50:00Z","v":24067,"vw":101.436424},{"c":101.44,"h":101.655,"l":101.21,"n":453,"o":101.31,"t":"2026-10-21T17:55:00Z","v":22665,"vw":101.393474},{"c":101.075,"h":101.44,"l":100.77,"n":648,"o":101.44,"t":"2026-10-21T18:00:00Z","v":28741,"vw":101.006525},{"c":101.3,"h":101.51,"l":101.07,"n":487,"o":101.07,"t":"2026-10-21T18:05:00Z","v":24717,"vw":101.340006},{"c":101.995,"h":102.008,"l":101.24,"n":604,"o":101.24,"t":"2026-10-21T18:10:00Z","v":29084,"vw":101.562763},{"c":101.81,"h":102.08,"l":101.81,"n":431,"o":101.9975,"t":"2026-10-21T18:15:00Z","v":28204,"vw":101.936296},{"c":101.49,"h":101.8405,"l":101.4,"n":520,"o":101.81,"t":"2026-10-21T18:20:00Z","v":28355,"vw":101.620149},{"c":102.155,"h":102.18,"l":101.41,"n":621,"o":101.41,"t":"2026-10-21T18:25:00Z","v":37055,"vw":101.849345},{"c":101.85,"h":102.24,"l":101.8,"n":530,"o":102.16,"t":"2026-10-21T18:30:00Z","v":40862,"vw":102.036307},{"c":102.05,"h":102.07,"l":101.835,"n":604,"o":101.835,"t":"2026-10-21T18:35:00Z","v":32870,"vw":101.91817},{"c":101.92,"h":102.15,"l":101.85,"n":649,"o":102.045,"t":"2026-10-21T18:40:00Z","v":42593,"vw":101.985967},{"c":101.4,"h":101.95,"l":101.03,"n":1191,"o":101.89,"t":"2026-10-21T18:45:00Z","v":72389,"vw":101.39907},{"c":100.82,"h":101.47,"l":100.82,"n":712,"o":101.39,"t":"2026-10-21T18:50:00Z","v":41528,"vw":101.256308},{"c":100.835,"h":101.43,"l":100.77,"n":783,"o":101.02,"t":"2026-10-21T18:55:00Z","v":48506,"vw":101.163396},{"c":100.775,"h":101.08,"l":100.24,"n":1029,"o":100.75,"t":"2026-10-21T19:00:00Z","v":72257,"vw":100.739465},{"c":100.96,"h":101.38,"l":100.36,"n":1022,"o":100.775,"t":"2026-10-21T19:05:00Z","v":65791,"vw":100.829689},{"c":100.99,"h":101.14,"l":100.71,"n":592,"o":100.83,"t":"2026-10-21T19:10:00Z","v":31420,"vw":100.870773},{"c":101.5,"h":101.87,"l":100.875,"n":1102,"o":100.98,"t":"2026-10-21T19:15:00Z","v":69664,"vw":101.432397},{"c":101.7575,"h":101.77,"l":101.08,"n":1308,"o":101.545,"t":"2026-10-21T19:20:00Z","v":82958,"vw":101.430712},{"c":102.01,"h":102.0975,"l":101.82,"n":1153,"o":101.82,"t":"2026-10-21T19:25:00Z","v":50329,"vw":101.936745},{"c":102.2,"h":102.23,"l":101.63,"n":1252,"o":102.04,"t":"2026-10-21T19:30:00Z","v":88156,"vw":101.914123},{"c":101.99,"h":102.38,"l":101.57,"n":1250,"o":102.2,"t":"2026-10-21T19:35:00Z","v":73521,"vw":102.093617},{"c":101.69,"h":102.08,"l":101.5,"n":1198,"o":102.02,"t":"2026-10-21T19:40:00Z","v":57700,"vw":101.733304},{"c":101.26,"h":101.82,"l":101.15,"n":1430,"o":101.8,"t":"2026-10-21T19:45:00Z","v":100048,"vw":101.47791},{"c":101.63,"h":101.99,"l":101.13,"n":2387,"o":101.25,"t":"2026-10-21T19:50:00Z","v":126481,"vw":101.660739},{"c":102.09,"h":102.53,"l":101.58,"n":5861,"o":101.69,"t":"2026-10-21T19:55:00Z","v":434445,"vw":102.243942},{"c":102.49,"h":102.49,"l":102.1,"n":130,"o":102.15,"t":"2026-10-21T20:00:00Z","v":434960,"vw":102.150068},{"c":101.51,"h":102.4,"l":101,"n":50,"o":102.35,"t":"2026-10-21T20:05:00Z","v":4007,"vw":102.189543},{"c":101.5,"h":102,"l":101.5,"n":8,"o":102,"t":"2026-10-21T20:10:00Z","v":909,"vw":101.561275},{"c":101,"h":101,"l":101,"n":4,"o":101,"t":"2026-10-21T20:15:00Z","v":162,"vw":101},{"c":101.5,"h":101.5,"l":101.5,"n":12,"o":101.5,"t":"2026-10-21T20:20:00Z","v":365,"vw":101.5},{"c":102.1344,"h":102.1344,"l":101.9999,"n":11,"o":101.9999,"t":"2026-10-21T20:25:00Z","v":1717,"vw":102.041938},{"c":102.1344,"h":102.1344,"l":102.1344,"n":1,"o":102.1344,"t":"2026-10-21T20:30:00Z","v":500,"vw":102.1344},{"c":102.3,"h":102.3,"l":101.9561,"n":25,"o":101.9561,"t":"2026-10-21T20:35:00Z","v":1500,"vw":102.130033},{"c":106.6,"h":106.6,"l":103,"n":262,"o":103,"t":"2026-10-21T20:40:00Z","v":12964,"vw":104.720753},{"c":104.47,"h":105,"l":104.35,"n":7,"o":105,"t":"2026-10-21T20:45:00Z","v":500,"vw":104.55547},{"c":103.77,"h":104.371,"l":103.77,"n":12,"o":104.371,"t":"2026-10-21T20:50:00Z","v":804,"vw":104.049624},{"c":104,"h":104,"l":103.1442,"n":5,"o":104,"t":"2026-10-21T20:55:00Z","v":1365,"vw":103.559917},{"c":103.15,"h":104,"l":103.15,"n":20,"o":103.5,"t":"2026-10-21T21:00:00Z","v":1892,"vw":103.558605},{"c":103.3437,"h":104.6623,"l":103.3437,"n":3,"o":104.6623,"t":"2026-10-21T21:05:00Z","v":1102,"vw":104.542427},{"c":104.268,"h":104.4,"l":103.78,"n":7,"o":104.4,"t":"2026-10-21T21:15:00Z","v":783,"vw":104.158247},{"c":103.28,"h":103.72,"l":103.28,"n":9,"o":103.72,"t":"2026-10-21T21:20:00Z","v":3060,"vw":103.308485},{"c":102.4852,"h":104.2702,"l":102.4852,"n":10,"o":103.42,"t":"2026-10-21T21:25:00Z","v":1519,"vw":103.769928},{"c":103.5,"h":103.5,"l":103.5,"n":6,"o":103.5,"t":"2026-10-21T21:30:00Z","v":140,"vw":103.5},{"c":103.47,"h":103.47,"l":103.47,"n":3,"o":103.47,"t":"2026-10-21T21:35:00Z","v":118,"vw":103.47},{"c":104.4,"h":104.4,"l":104.4,"n":1,"o":104.4,"t":"2026-10-21T21:45:00Z","v":100,"vw":104.4},{"c":103.5,"h":104.2,"l":103.5,"n":15,"o":103.5,"t":"2026-10-21T21:50:00Z","v":6944,"vw":103.552474},{"c":103.7,"h":103.7,"l":103.7,"n":9,"o":103.7,"t":"2026-10-21T21:55:00Z","v":393,"vw":103.7},{"c":103.41,"h":103.41,"l":103.41,"n":3,"o":103.41,"t":"2026-10-21T22:00:00Z","v":534,"vw":103.41},{"c":103.9699,"h":103.9699,"l":103.9699,"n":2,"o":103.9699,"t":"2026-10-21T22:10:00Z","v":301,"vw":103.9699},{"c":103.9699,"h":103.9699,"l":103.3,"n":7,"o":103.3,"t":"2026-10-21T22:15:00Z","v":508,"vw":103.611341},{"c":102.1203,"h":103.95,"l":102.1203,"n":37,"o":103.95,"t":"2026-10-21T22:20:00Z","v":1746,"vw":102.969307},{"c":102.69,"h":102.69,"l":102.69,"n":2,"o":102.69,"t":"2026-10-21T22:30:00Z","v":509,"vw":102.69},{"c":102.4,"h":102.4,"l":102.4,"n":3,"o":102.4,"t":"2026-10-21T22:40:00Z","v":250,"vw":102.4},{"c":102,"h":102.04,"l":102,"n":5,"o":102.04,"t":"2026-10-21T22:45:00Z","v":361,"vw":102.011429},{"c":102.47,"h":102.47,"l":102.4035,"n":4,"o":102.4035,"t":"2026-10-21T22:50:00Z","v":211,"vw":102.43675},{"c":102.48,"h":102.48,"l":102.48,"n":4,"o":102.48,"t":"2026-10-21T22:55:00Z","v":316,"vw":102.48},{"c":102.9,"h":102.9,"l":102.9,"n":1,"o":102.9,"t":"2026-10-21T23:00:00Z","v":250,"vw":102.9},{"c":102,"h":102.01,"l":102,"n":7,"o":102.01,"t":"2026-10-21T23:15:00Z","v":703,"vw":102.001667},{"c":102,"h":102,"l":101.5,"n":4,"o":101.5,"t":"2026-10-21T23:20:00Z","v":1102,"vw":101.954545},{"c":100.49,"h":100.49,"l":100.49,"n":6,"o":100.49,"t":"2026-10-21T23:30:00Z","v":105,"vw":100.49},{"c":102.15,"h":102.15,"l":102.15,"n":3,"o":102.15,"t":"2026-10-21T23:35:00Z","v":115,"vw":102.15},{"c":100.11,"h":100.11,"l":100.11,"n":2,"o":100.11,"t":"2026-10-21T23:50:00Z","v":702,"vw":100.11},{"c":100.75,"h":100.75,"l":100.75,"n":2,"o":100.75,"t":"2026-10-21T23:55:00Z","v":101,"vw":100.75},{"c":98.5,"h":98.76,"l":98.27,"n":107,"o":98.27,"t":"2026-10-22T08:00:00Z","v":2989,"vw":98.51013},{"c":97.5,"h":97.5,"l":96.6519,"n":8,"o":96.6519,"t":"2026-10-22T08:05:00Z","v":529,"vw":97.210465},{"c":98.21,"h":98.21,"l":97.95,"n":103,"o":97.95,"t":"2026-10-22T08:20:00Z","v":3352,"vw":98.028133},{"c":98.5,"h":98.5,"l":98.29,"n":24,"o":98.5,"t":"2026-10-22T08:25:00Z","v":1147,"vw":98.469298},{"c":100.74,"h":100.74,"l":99.24,"n":65,"o":99.25,"t":"2026-10-22T08:30:00Z","v":2994,"vw":99.348732},{"c":101,"h":101,"l":101,"n":9,"o":101,"t":"2026-10-22T08:35:00Z","v":1633,"vw":101},{"c":101,"h":101,"l":101,"n":3,"o":101,"t":"2026-10-22T08:40:00Z","v":396,"vw":101},{"c":99.25,"h":99.25,"l":99.25,"n":8,"o":99.25,"t":"2026-10-22T08:55:00Z","v":2407,"vw":99.25},{"c":98.58,"h":99.9,"l":98.5,"n":69,"o":99.9,"t":"2026-10-22T09:05:00Z","v":12980,"vw":99.030632},{"c":97.55,"h":97.55,"l":97.55,"n":7,"o":97.55,"t":"2026-10-22T09:20:00Z","v":221,"vw":97.55},{"c":98.4,"h":98.4,"l":97.6,"n":16,"o":98.22,"t":"2026-10-22T09:25:00Z","v":2519,"vw":98.068959},{"c":99,"h":99,"l":98,"n":14,"o":98,"t":"2026-10-22T09:40:00Z","v":3592,"vw":98.135952},{"c":98.58,"h":99,"l":98.58,"n":11,"o":98.99,"t":"2026-10-22T09:45:00Z","v":1112,"vw":98.952941},{"c":98.07,"h":98.5,"l":98,"n":15,"o":98.5,"t":"2026-10-22T09:55:00Z","v":2424,"vw":98.33514},{"c":99,"h":99.25,"l":98,"n":124,"o":98,"t":"2026-10-22T10:00:00Z","v":13812,"vw":98.737274},{"c":101,"h":101,"l":98.99,"n":66,"o":99,"t":"2026-10-22T10:05:00Z","v":4545,"vw":99.36883},{"c":95,"h":99.1,"l":95,"n":274,"o":99.1,"t":"2026-10-22T10:10:00Z","v":6899,"vw":97.509885},{"c":95,"h":95,"l":94.05,"n":36,"o":95,"t":"2026-10-22T10:15:00Z","v":7066,"vw":94.541548},{"c":93.15,"h":95.8,"l":93.15,"n":62,"o":95.8,"t":"2026-10-22T10:25:00Z","v":3849,"vw":95.304545},{"c":93.5,"h":93.5,"l":92.5,"n":43,"o":92.51,"t":"2026-10-22T10:30:00Z","v":5852,"vw":93.352746},{"c":93.49,"h":94,"l":92.56,"n":37,"o":94,"t":"2026-10-22T10:35:00Z","v":14896,"vw":93.527412},{"c":94.4,"h":94.4,"l":94.4,"n":1,"o":94.4,"t":"2026-10-22T10:40:00Z","v":180,"vw":94.4},{"c":96,"h":96,"l":94,"n":19,"o":94,"t":"2026-10-22T10:45:00Z","v":4112,"vw":94.540924},{"c":93.75,"h":94.99,"l":93.75,"n":46,"o":94.99,"t":"2026-10-22T10:50:00Z","v":1619,"vw":94.120325},{"c":93,"h":94.5,"l":93,"n":106,"o":93.8,"t":"2026-10-22T11:00:00Z","v":17675,"vw":93.842665},{"c":93,"h":93.02,"l":93,"n":57,"o":93,"t":"2026-10-22T11:05:00Z","v":3623,"vw":93.000784},{"c":94.02,"h":95,"l":94.02,"n":85,"o":95,"t":"2026-10-22T11:10:00Z","v":2261,"vw":94.655057},{"c":96,"h":96,"l":94.22,"n":42,"o":94.491,"t":"2026-10-22T11:25:00Z","v":9033,"vw":94.778054},{"c":96.2,"h":96.2,"l":95.2,"n":125,"o":96,"t":"2026-10-22T11:30:00Z","v":11359,"vw":95.963971},{"c":96.44,"h":96.99,"l":96,"n":60,"o":96.3652,"t":"2026-10-22T11:35:00Z","v":8350,"vw":96.644362},{"c":95,"h":96,"l":95,"n":38,"o":96,"t":"2026-10-22T11:40:00Z","v":6996,"vw":95.204687},{"c":94.9,"h":95.12,"l":94.7309,"n":22,"o":94.99,"t":"2026-10-22T11:45:00Z","v":2771,"vw":94.957007},{"c":92.56,"h":95,"l":92.56,"n":385,"o":95,"t":"2026-10-22T11:50:00Z","v":14603,"vw":94.083349},{"c":92.9,"h":93.166,"l":92.47,"n":44,"o":92.47,"t":"2026-10-22T11:55:00Z","v":2555,"vw":92.937984},{"c":90.8222,"h":93.3,"l":90.5,"n":314,"o":93,"t":"2026-10-22T12:00:00Z","v":76030,"vw":92.466737},{"c":90.0362,"h":91.7,"l":89.76,"n":827,"o":91,"t":"2026-10-22T12:05:00Z","v":18345,"vw":90.77891},{"c":90,"h":91.4394,"l":89.2046,"n":515,"o":90.1062,"t":"2026-10-22T12:10:00Z","v":26609,"vw":90.547364},{"c":90.8,"h":91.5,"l":89.6,"n":692,"o":90.04,"t":"2026-10-22T12:15:00Z","v":22685,"vw":90.890988},{"c":90,"h":90.6,"l":89.75,"n":187,"o":89.75,"t":"2026-10-22T12:20:00Z","v":5441,"vw":90.18955},{"c":88.9,"h":90,"l":88.36,"n":556,"o":90,"t":"2026-10-22T12:25:00Z","v":21147,"vw":89.230055},{"c":89.845,"h":90.2,"l":88.5,"n":304,"o":89.93,"t":"2026-10-22T12:30:00Z","v":27820,"vw":89.478758},{"c":89.4,"h":89.48,"l":88.9406,"n":115,"o":89.03,"t":"2026-10-22T12:35:00Z","v":12076,"vw":89.022702},{"c":89.03,"h":89.5,"l":88.55,"n":108,"o":89.155,"t":"2026-10-22T12:40:00Z","v":10311,"vw":88.931627},{"c":88.88,"h":89.53,"l":88.54,"n":276,"o":89.08,"t":"2026-10-22T12:45:00Z","v":7821,"vw":89.048396},{"c":89.3,"h":89.4,"l":88.53,"n":56,"o":88.53,"t":"2026-10-22T12:50:00Z","v":2451,"vw":88.944393},{"c":88.54,"h":89.25,"l":88.5,"n":264,"o":89.1303,"t":"2026-10-22T12:55:00Z","v":10017,"vw":88.783845},{"c":86.09,"h":88.6911,"l":86.09,"n":519,"o":88.54,"t":"2026-10-22T13:00:00Z","v":14724,"vw":87.535218},{"c":82.8,"h":86.6952,"l":81.72,"n":1832,"o":86.1861,"t":"2026-10-22T13:05:00Z","v":78394,"vw":84.509905},{"c":82.32,"h":83,"l":79,"n":1074,"o":81.4938,"t":"2026-10-22T13:10:00Z","v":74202,"vw":80.687451},{"c":83.65,"h":84.5,"l":81.75,"n":1042,"o":82.08,"t":"2026-10-22T13:15:00Z","v":68825,"vw":82.469256},{"c":83,"h":84.51,"l":83,"n":768,"o":83.63,"t":"2026-10-22T13:20:00Z","v":106821,"vw":84.397438},{"c":83.68,"h":84.5,"l":83.48,"n":449,"o":84.29,"t":"2026-10-22T13:25:00Z","v":38916,"vw":84.163754},{"c":79.095,"h":84.09,"l":77.6,"n":6365,"o":83.68,"t":"2026-10-22T13:30:00Z","v":726305,"vw":80.335548},{"c":81.42,"h":81.889,"l":78.52,"n":4454,"o":79.095,"t":"2026-10-22T13:35:00Z","v":594930,"vw":79.915402},{"c":81.7462,"h":82.38,"l":79.63,"n":3117,"o":81.23,"t":"2026-10-22T13:40:00Z","v":304473,"vw":81.022874},{"c":82.07,"h":82.6,"l":80.65,"n":3367,"o":81.64,"t":"2026-10-22T13:45:00Z","v":342650,"vw":81.497463},{"c":80.89,"h":82.01,"l":80.11,"n":3271,"o":82.01,"t":"2026-10-22T13:50:00Z","v":330709,"vw":81.068304},{"c":80.455,"h":81.565,"l":80.35,"n":3037,"o":80.9489,"t":"2026-10-22T13:55:00Z","v":361422,"vw":80.989265},{"c":79.16,"h":80.5399,"l":79.03,"n":3751,"o":80.4,"t":"2026-10-22T14:00:00Z","v":330216,"vw":79.887026},{"c":77.9301,"h":79.32,"l":76.88,"n":6257,"o":79.22,"t":"2026-10-22T14:05:00Z","v":506449,"vw":78.05268},{"c":76.845,"h":77.96,"l":76.41,"n":5136,"o":77.93,"t":"2026-10-22T14:10:00Z","v":429762,"vw":77.097892},{"c":77.91,"h":78.25,"l":76.7,"n":5265,"o":76.82,"t":"2026-10-22T14:15:00Z","v":516024,"vw":77.485702},{"c":76.565,"h":77.91,"l":76.54,"n":3531,"o":77.91,"t":"2026-10-22T14:20:00Z","v":314701,"vw":77.072021},{"c":76.0599,"h":76.815,"l":75.8,"n":3743,"o":76.565,"t":"2026-10-22T14:25:00Z","v":408880,"vw":76.306547},{"c":77.1,"h":77.35,"l":75.95,"n":3563,"o":76.02,"t":"2026-10-22T14:30:00Z","v":321984,"vw":76.441795},{"c":76.53,"h":77.2675,"l":76.125,"n":2109,"o":77.12,"t":"2026-10-22T14:35:00Z","v":179633,"vw":76.680967},{"c":75.78,"h":76.7995,"l":75.78,"n":2714,"o":76.5101,"t":"2026-10-22T14:40:00Z","v":240692,"vw":76.049668},{"c":75.15,"h":75.92,"l":74.71,"n":3408,"o":75.7813,"t":"2026-10-22T14:45:00Z","v":343394,"vw":75.356186},{"c":75.32,"h":75.87,"l":74.71,"n":4102,"o":75.1,"t":"2026-10-22T14:50:00Z","v":412996,"vw":75.2407},{"c":75.805,"h":76.75,"l":75.24,"n":2048,"o":75.29,"t":"2026-10-22T14:55:00Z","v":218165,"vw":75.916873},{"c":75.09,"h":75.91,"l":74.61,"n":2667,"o":75.71,"t":"2026-10-22T15:00:00Z","v":331869,"vw":75.202611},{"c":75.185,"h":75.2992,"l":74.75,"n":1869,"o":75.105,"t":"2026-10-22T15:05:00Z","v":228260,"vw":75.026326},{"c":74.12,"h":75.11,"l":74.08,"n":2248,"o":75.11,"t":"2026-10-22T15:10:00Z","v":219429,"vw":74.525479},{"c":74.795,"h":74.97,"l":73.91,"n":2495,"o":74.115,"t":"2026-10-22T15:15:00Z","v":232059,"vw":74.367364},{"c":74.41,"h":75.59,"l":74.2474,"n":1759,"o":74.795,"t":"2026-10-22T15:20:00Z","v":140784,"vw":74.928034},{"c":73.91,"h":74.7599,"l":73.7749,"n":2254,"o":74.41,"t":"2026-10-22T15:25:00Z","v":178280,"vw":74.273746},{"c":73.71,"h":74.1299,"l":73.6,"n":2148,"o":73.8675,"t":"2026-10-22T15:30:00Z","v":188164,"vw":73.886131},{"c":73.505,"h":74.245,"l":73.42,"n":2109,"o":73.705,"t":"2026-10-22T15:35:00Z","v":219377,"vw":73.836049},{"c":74.095,"h":74.4636,"l":73.49,"n":1545,"o":73.49,"t":"2026-10-22T15:40:00Z","v":163021,"vw":73.952465},{"c":74.645,"h":74.9,"l":74,"n":1441,"o":74.095,"t":"2026-10-22T15:45:00Z","v":136358,"vw":74.41991},{"c":74.14,"h":75.1,"l":74.09,"n":1594,"o":74.655,"t":"2026-10-22T15:50:00Z","v":126118,"vw":74.548612},{"c":75.195,"h":75.43,"l":74.0001,"n":2282,"o":74.07,"t":"2026-10-22T15:55:00Z","v":188840,"vw":74.715042},{"c":74.975,"h":75.87,"l":74.7346,"n":1608,"o":75.15,"t":"2026-10-22T16:00:00Z","v":151159,"vw":75.396049},{"c":74.2299,"h":74.975,"l":74,"n":1816,"o":74.975,"t":"2026-10-22T16:05:00Z","v":168220,"vw":74.277707},{"c":74.15,"h":74.2651,"l":73.81,"n":1538,"o":74.21,"t":"2026-10-22T16:10:00Z","v":130681,"vw":74.077542},{"c":73.94,"h":74.14,"l":73.73,"n":1122,"o":74.1,"t":"2026-10-22T16:15:00Z","v":83187,"vw":73.910425},{"c":73.955,"h":74.16,"l":73.7834,"n":1311,"o":73.94,"t":"2026-10-22T16:20:00Z","v":116201,"vw":73.96297},{"c":73.225,"h":74.0508,"l":73.1301,"n":1725,"o":73.955,"t":"2026-10-22T16:25:00Z","v":146762,"vw":73.604735},{"c":72.4151,"h":73.32,"l":72.3677,"n":2374,"o":73.225,"t":"2026-10-22T16:30:00Z","v":267668,"vw":72.914028},{"c":72.51,"h":73.02,"l":72.2503,"n":2025,"o":72.415,"t":"2026-10-22T16:35:00Z","v":175931,"vw":72.556963},{"c":72.555,"h":73.06,"l":72.49,"n":1299,"o":72.49,"t":"2026-10-22T16:40:00Z","v":98218,"vw":72.829834},{"c":72.77,"h":72.86,"l":72.355,"n":1214,"o":72.55,"t":"2026-10-22T16:45:00Z","v":71457,"vw":72.517357},{"c":72.615,"h":72.92,"l":72.45,"n":1031,"o":72.76,"t":"2026-10-22T16:50:00Z","v":202352,"vw":72.549159},{"c":73.3,"h":73.47,"l":72.4644,"n":1516,"o":72.6499,"t":"2026-10-22T16:55:00Z","v":108089,"vw":72.923386},{"c":72.61,"h":73.37,"l":72.56,"n":1084,"o":73.225,"t":"2026-10-22T17:00:00Z","v":63084,"vw":72.989611},{"c":72.56,"h":72.72,"l":72.11,"n":2198,"o":72.61,"t":"2026-10-22T17:05:00Z","v":220235,"vw":72.328629},{"c":72.62,"h":72.6987,"l":72.365,"n":877,"o":72.495,"t":"2026-10-22T17:10:00Z","v":51249,"vw":72.542504},{"c":72.69,"h":72.912,"l":72.51,"n":1073,"o":72.54,"t":"2026-10-22T17:15:00Z","v":70533,"vw":72.670485},{"c":72.425,"h":72.64,"l":72.2846,"n":1284,"o":72.595,"t":"2026-10-22T17:20:00Z","v":83294,"vw":72.463241},{"c":72.72,"h":72.81,"l":72.2,"n":1082,"o":72.47,"t":"2026-10-22T17:25:00Z","v":66313,"vw":72.505411},{"c":73.1963,"h":73.1963,"l":72.5701,"n":1274,"o":72.67,"t":"2026-10-22T17:30:00Z","v":92508,"vw":72.80529},{"c":72.8,"h":73.1699,"l":72.755,"n":1072,"o":73.11,"t":"2026-10-22T17:35:00Z","v":73468,"vw":72.928953},{"c":72.67,"h":72.79,"l":72.5,"n":1112,"o":72.79,"t":"2026-10-22T17:40:00Z","v":76983,"vw":72.632347},{"c":72.83,"h":72.925,"l":72.4201,"n":1080,"o":72.675,"t":"2026-10-22T17:45:00Z","v":74207,"vw":72.67919},{"c":72.64,"h":72.81,"l":72.55,"n":925,"o":72.75,"t":"2026-10-22T17:50:00Z","v":54814,"vw":72.692603},{"c":72.33,"h":72.695,"l":72.2601,"n":1107,"o":72.625,"t":"2026-10-22T17:55:00Z","v":69631,"vw":72.440163},{"c":71.87,"h":72.3899,"l":71.71,"n":2001,"o":72.33,"t":"2026-10-22T18:00:00Z","v":155673,"vw":71.948197},{"c":72.61,"h":72.73,"l":71.804,"n":1540,"o":71.88,"t":"2026-10-22T18:05:00Z","v":143233,"vw":72.25703},{"c":72.845,"h":73.05,"l":72.58,"n":1652,"o":72.58,"t":"2026-10-22T18:10:00Z","v":119476,"vw":72.825183},{"c":73.01,"h":73.18,"l":72.64,"n":1395,"o":72.81,"t":"2026-10-22T18:15:00Z","v":92953,"vw":72.911515},{"c":72.85,"h":73.14,"l":72.5375,"n":1223,"o":72.99,"t":"2026-10-22T18:20:00Z","v":77690,"vw":72.795951},{"c":72.7,"h":72.85,"l":72.5621,"n":1266,"o":72.85,"t":"2026-10-22T18:25:00Z","v":89500,"vw":72.704978},{"c":72.76,"h":72.85,"l":72.44,"n":1288,"o":72.67,"t":"2026-10-22T18:30:00Z","v":84432,"vw":72.605794},{"c":73.03,"h":73.285,"l":72.7,"n":1523,"o":72.76,"t":"2026-10-22T18:35:00Z","v":109086,"vw":73.011852},{"c":72.94,"h":73.22,"l":72.695,"n":1628,"o":73.02,"t":"2026-10-22T18:40:00Z","v":125978,"vw":72.97755},{"c":72.84,"h":73.04,"l":72.7,"n":1753,"o":72.91,"t":"2026-10-22T18:45:00Z","v":121829,"vw":72.863459},{"c":73.2,"h":73.23,"l":72.7,"n":1256,"o":72.84,"t":"2026-10-22T18:50:00Z","v":91094,"vw":72.935624},{"c":72.89,"h":73.425,"l":72.86,"n":1117,"o":73.2,"t":"2026-10-22T18:55:00Z","v":58099,"vw":73.185819},{"c":72.64,"h":72.94,"l":72.1,"n":2098,"o":72.89,"t":"2026-10-22T19:00:00Z","v":137407,"vw":72.403537},{"c":72.525,"h":72.8562,"l":72.52,"n":1376,"o":72.645,"t":"2026-10-22T19:05:00Z","v":96084,"vw":72.723009},{"c":72.36,"h":72.52,"l":72.2101,"n":1816,"o":72.5,"t":"2026-10-22T19:10:00Z","v":140000,"vw":72.401348},{"c":72.2,"h":72.38,"l":71.8601,"n":1770,"o":72.38,"t":"2026-10-22T19:15:00Z","v":136351,"vw":72.138491},{"c":72.645,"h":72.645,"l":72.13,"n":1745,"o":72.2,"t":"2026-10-22T19:20:00Z","v":136510,"vw":72.415591},{"c":72.395,"h":72.645,"l":72.2324,"n":1830,"o":72.64,"t":"2026-10-22T19:25:00Z","v":126733,"vw":72.423018},{"c":72.01,"h":72.47,"l":72,"n":1951,"o":72.38,"t":"2026-10-22T19:30:00Z","v":125300,"vw":72.262727},{"c":72.34,"h":72.405,"l":71.82,"n":2331,"o":72.01,"t":"2026-10-22T19:35:00Z","v":136263,"vw":72.133186},{"c":72.91,"h":73.0496,"l":71.97,"n":3810,"o":72.32,"t":"2026-10-22T19:40:00Z","v":294459,"vw":72.527126},{"c":73.41,"h":73.5,"l":72.4,"n":3622,"o":72.91,"t":"2026-10-22T19:45:00Z","v":301577,"vw":72.790052},{"c":74.42,"h":74.73,"l":73.4,"n":4966,"o":73.43,"t":"2026-10-22T19:50:00Z","v":368871,"vw":74.337524},{"c":73.98,"h":74.62,"l":73.86,"n":9458,"o":74.45,"t":"2026-10-22T19:55:00Z","v":701981,"vw":74.323606},{"c":74.785,"h":75,"l":73.1,"n":194,"o":73.89,"t":"2026-10-22T20:00:00Z","v":530477,"vw":73.910475},{"c":74.1,"h":74.8915,"l":74,"n":61,"o":74.41,"t":"2026-10-22T20:05:00Z","v":3863,"vw":74.085941},{"c":74,"h":74.11,"l":74,"n":7,"o":74.11,"t":"2026-10-22T20:10:00Z","v":1851,"vw":74.006315},{"c":73.85,"h":73.98,"l":73.85,"n":35,"o":73.98,"t":"2026-10-22T20:15:00Z","v":1460,"vw":73.902},{"c":74.3,"h":74.37,"l":74.3,"n":11,"o":74.37,"t":"2026-10-22T20:20:00Z","v":3064,"vw":74.305185},{"c":74.3882,"h":74.3882,"l":74,"n":4,"o":74,"t":"2026-10-22T20:25:00Z","v":302,"vw":74.1294},{"c":73.562,"h":74.2,"l":73.562,"n":35,"o":74.2,"t":"2026-10-22T20:30:00Z","v":28801,"vw":73.986413},{"c":74.44,"h":74.44,"l":74.44,"n":7,"o":74.44,"t":"2026-10-22T20:35:00Z","v":241,"vw":74.44},{"c":73.83,"h":73.83,"l":73.82,"n":30,"o":73.8201,"t":"2026-10-22T20:40:00Z","v":4593,"vw":73.821719},{"c":73.83,"h":73.83,"l":73.83,"n":6,"o":73.83,"t":"2026-10-22T20:45:00Z","v":788,"vw":73.83},{"c":73.0244,"h":74,"l":73.0244,"n":28,"o":74,"t":"2026-10-22T20:50:00Z","v":2710,"vw":73.853808},{"c":73.6,"h":73.6,"l":73,"n":18,"o":73,"t":"2026-10-22T20:55:00Z","v":842,"vw":73.353535},{"c":73.65,"h":73.65,"l":73.4,"n":12,"o":73.4,"t":"2026-10-22T21:00:00Z","v":1174,"vw":73.623904},{"c":73.89,"h":73.89,"l":73.89,"n":5,"o":73.89,"t":"2026-10-22T21:10:00Z","v":155,"vw":73.89},{"c":74,"h":74,"l":74,"n":4,"o":74,"t":"2026-10-22T21:15:00Z","v":255,"vw":74},{"c":74.44,"h":74.44,"l":74,"n":75,"o":74,"t":"2026-10-22T21:20:00Z","v":2965,"vw":74.053467},{"c":74.1,"h":74.32,"l":74.1,"n":10,"o":74.2,"t":"2026-10-22T21:25:00Z","v":549,"vw":74.195455},{"c":73.98,"h":73.98,"l":73.86,"n":7,"o":73.9771,"t":"2026-10-22T21:35:00Z","v":706,"vw":73.960785},{"c":73.73,"h":74.0989,"l":73.72,"n":22,"o":73.8,"t":"2026-10-22T21:40:00Z","v":3573,"vw":73.76545},{"c":74.15,"h":74.15,"l":73.89,"n":8,"o":73.89,"t":"2026-10-22T21:45:00Z","v":253,"vw":74.02},{"c":74.15,"h":74.15,"l":73.95,"n":33,"o":73.95,"t":"2026-10-22T21:50:00Z","v":6769,"vw":74.123529},{"c":74.3,"h":74.3,"l":74.13,"n":25,"o":74.2988,"t":"2026-10-22T21:55:00Z","v":2831,"vw":74.179023},{"c":74.3,"h":74.3,"l":73.773,"n":8,"o":74.2833,"t":"2026-10-22T22:00:00Z","v":743,"vw":74.079418},{"c":74.2,"h":74.3,"l":74.0055,"n":37,"o":74.3,"t":"2026-10-22T22:10:00Z","v":1770,"vw":74.208127},{"c":74.6,"h":74.6,"l":74.12,"n":36,"o":74.4185,"t":"2026-10-22T22:20:00Z","v":2712,"vw":74.457178},{"c":74.7737,"h":74.7852,"l":74.44,"n":6,"o":74.7852,"t":"2026-10-22T22:25:00Z","v":390,"vw":74.685667},{"c":74.75,"h":74.75,"l":74.75,"n":2,"o":74.75,"t":"2026-10-22T22:30:00Z","v":101,"vw":74.75},{"c":74.44,"h":74.4645,"l":74.44,"n":9,"o":74.4645,"t":"2026-10-22T22:35:00Z","v":1811,"vw":74.444294},{"c":74.69,"h":74.69,"l":74.44,"n":29,"o":74.4635,"t":"2026-10-22T22:45:00Z","v":1041,"vw":74.523576},{"c":74.702,"h":74.702,"l":74.45,"n":31,"o":74.5,"t":"2026-10-22T22:50:00Z","v":2244,"vw":74.538124},{"c":74.7113,"h":74.7113,"l":74.7113,"n":3,"o":74.7113,"t":"2026-10-22T22:55:00Z","v":156,"vw":74.7113},{"c":74.6373,"h":74.65,"l":74.5,"n":13,"o":74.65,"t":"2026-10-22T23:05:00Z","v":887,"vw":74.575296},{"c":74.5,"h":74.6,"l":74.5,"n":9,"o":74.6,"t":"2026-10-22T23:10:00Z","v":384,"vw":74.566667},{"c":74.505,"h":74.65,"l":74.44,"n":8,"o":74.44,"t":"2026-10-22T23:15:00Z","v":794,"vw":74.527629},{"c":74.45,"h":74.54,"l":74.44,"n":15,"o":74.495,"t":"2026-10-22T23:20:00Z","v":1372,"vw":74.500385},{"c":74.45,"h":74.45,"l":74.45,"n":7,"o":74.45,"t":"2026-10-22T23:25:00Z","v":568,"vw":74.45},{"c":74.44,"h":74.44,"l":74.44,"n":1,"o":74.44,"t":"2026-10-22T23:30:00Z","v":250,"vw":74.44},{"c":74.457,"h":74.457,"l":74.457,"n":2,"o":74.457,"t":"2026-10-22T23:35:00Z","v":170,"vw":74.457},{"c":74.457,"h":74.457,"l":74.4402,"n":7,"o":74.4402,"t":"2026-10-22T23:45:00Z","v":367,"vw":74.448955},{"c":74.44,"h":74.45,"l":74.44,"n":13,"o":74.44,"t":"2026-10-22T23:50:00Z","v":2212,"vw":74.441391}],"history":[{"c":19.25,"h":20.35,"l":19.2,"n":8420,"o":20.33,"t":"2024-10-21T04:00:00Z","v":705644,"vw":19.413086},{"c":18.92,"h":19.275,"l":18.7948,"n":7500,"o":19.27,"t":"2024-10-22T04:00:00Z","v":381830,"vw":18.945769},{"c":18.57,"h":18.83,"l":18.4,"n":6607,"o":18.74,"t":"2024-10-23T04:00:00Z","v":446108,"vw":18.578532},{"c":19.26,"h":19.39,"l":18.62,"n":12249,"o":18.77,"t":"2024-10-24T04:00:00Z","v":737883,"vw":19.150415},{"c":19.6,"h":19.85,"l":19.36,"n":10376,"o":19.38,"t":"2024-10-25T04:00:00Z","v":1000852,"vw":19.683719},{"c":19.78,"h":20.05,"l":19.69,"n":9152,"o":19.75,"t":"2024-10-28T04:00:00Z","v":705325,"vw":19.837726},{"c":19.71,"h":19.7965,"l":19.46,"n":7716,"o":19.46,"t":"2024-10-29T04:00:00Z","v":489821,"vw":19.644132},{"c":19.72,"h":20.07,"l":19.4,"n":12008,"o":19.4,"t":"2024-10-30T04:00:00Z","v":704905,"vw":19.724839},{"c":22.44,"h":23.61,"l":21,"n":20289,"o":21.38,"t":"2024-10-31T04:00:00Z","v":1636221,"vw":22.600073},{"c":22.09,"h":22.465,"l":21.49,"n":19577,"o":22.39,"t":"2024-11-01T04:00:00Z","v":1434997,"vw":21.959338},{"c":22.6,"h":22.85,"l":22.07,"n":12225,"o":22.07,"t":"2024-11-04T05:00:00Z","v":756395,"vw":22.620458},{"c":22.9,"h":22.92,"l":22.28,"n":13743,"o":22.54,"t":"2024-11-05T05:00:00Z","v":786935,"vw":22.785138},{"c":25.03,"h":25.47,"l":23.98,"n":18404,"o":24.04,"t":"2024-11-06T05:00:00Z","v":1123131,"vw":24.917197},{"c":25.24,"h":25.43,"l":24.89,"n":13263,"o":24.95,"t":"2024-11-07T05:00:00Z","v":720713,"vw":25.217669},{"c":25.28,"h":25.485,"l":24.97,"n":11467,"o":24.97,"t":"2024-11-08T05:00:00Z","v":758261,"vw":25.268049},{"c":24.92,"h":25.49,"l":24.83,"n":15794,"o":25.49,"t":"2024-11-11T05:00:00Z","v":879535,"vw":25.039877},{"c":25.16,"h":25.365,"l":24.825,"n":12424,"o":24.99,"t":"2024-11-12T05:00:00Z","v":791674,"vw":25.187766},{"c":24.25,"h":25.3871,"l":24.16,"n":8356,"o":25.32,"t":"2024-11-13T05:00:00Z","v":447869,"vw":24.437862},{"c":23.94,"h":24.36,"l":23.715,"n":10590,"o":24.36,"t":"2024-11-14T05:00:00Z","v":522240,"vw":23.958208},{"c":23.27,"h":23.96,"l":23.23,"n":8213,"o":23.77,"t":"2024-11-15T05:00:00Z","v":491872,"vw":23.412532},{"c":23.23,"h":23.805,"l":23.22,"n":5925,"o":23.24,"t":"2024-11-18T05:00:00Z","v":279191,"vw":23.326163},{"c":23.35,"h":23.54,"l":23,"n":7236,"o":23.08,"t":"2024-11-19T05:00:00Z","v":397077,"vw":23.357635},{"c":23.3,"h":23.6,"l":22.95,"n":8936,"o":23.37,"t":"2024-11-20T05:00:00Z","v":723556,"vw":23.231497},{"c":23.64,"h":23.81,"l":23.18,"n":13147,"o":23.52,"t":"2024-11-21T05:00:00Z","v":769734,"vw":23.565535},{"c":24,"h":24.19,"l":23.7,"n":8764,"o":23.73,"t":"2024-11-22T05:00:00Z","v":524411,"vw":24.027343},{"c":23.99,"h":24.76,"l":23.96,"n":9104,"o":24.24,"t":"2024-11-25T05:00:00Z","v":710179,"vw":24.099137},{"c":24.23,"h":24.42,"l":23.91,"n":8607,"o":23.95,"t":"2024-11-26T05:00:00Z","v":432334,"vw":24.196376},{"c":24.14,"h":24.605,"l":23.86,"n":5992,"o":23.87,"t":"2024-11-27T05:00:00Z","v":308139,"vw":24.14811},{"c":24.38,"h":24.54,"l":24.18,"n":3663,"o":24.31,"t":"2024-11-29T05:00:00Z","v":212547,"vw":24.360533},{"c":24.88,"h":25.02,"l":23.7718,"n":11021,"o":24.35,"t":"2024-12-02T05:00:00Z","v":577696,"vw":24.783632},{"c":24.49,"h":24.755,"l":24,"n":8910,"o":24.74,"t":"2024-12-03T05:00:00Z","v":547118,"vw":24.416515},{"c":24.63,"h":24.93,"l":24.415,"n":7638,"o":24.66,"t":"2024-12-04T05:00:00Z","v":399428,"vw":24.65853},{"c":24.8,"h":25.03,"l":24,"n":7142,"o":24.59,"t":"2024-12-05T05:00:00Z","v":361068,"vw":24.771813},{"c":24.63,"h":25.09,"l":24.53,"n":6914,"o":24.9,"t":"2024-12-06T05:00:00Z","v":373599,"vw":24.680583},{"c":24.72,"h":25.0451,"l":24.53,"n":9764,"o":24.73,"t":"2024-12-09T05:00:00Z","v":708985,"vw":24.771325},{"c":25.18,"h":25.23,"l":24.2265,"n":13749,"o":24.7,"t":"2024-12-10T05:00:00Z","v":750388,"vw":25.026356},{"c":25.34,"h":25.49,"l":24.85,"n":9295,"o":25.48,"t":"2024-12-11T05:00:00Z","v":527061,"vw":25.292672},{"c":25.49,"h":28,"l":25.4134,"n":13244,"o":27.96,"t":"2024-12-12T05:00:00Z","v":1047411,"vw":26.049911},{"c":25.74,"h":25.76,"l":25.2,"n":8556,"o":25.38,"t":"2024-12-13T05:00:00Z","v":429778,"vw":25.619661},{"c":26.66,"h":26.815,"l":25.52,"n":15576,"o":25.68,"t":"2024-12-16T05:00:00Z","v":752502,"vw":26.46679},{"c":26.24,"h":26.48,"l":26.1,"n":13220,"o":26.31,"t":"2024-12-17T05:00:00Z","v":759957,"vw":26.241618},{"c":24.96,"h":26.605,"l":24.66,"n":13636,"o":26.43,"t":"2024-12-18T05:00:00Z","v":813376,"vw":25.622296},{"c":24.73,"h":25.21,"l":24.48,"n":11007,"o":25.04,"t":"2024-12-19T05:00:00Z","v":505552,"vw":24.772298},{"c":24.81,"h":25.15,"l":24.29,"n":11679,"o":24.38,"t":"2024-12-20T05:00:00Z","v":2381318,"vw":24.760967},{"c":24.95,"h":25.02,"l":24.53,"n":7466,"o":24.7,"t":"2024-12-23T05:00:00Z","v":360387,"vw":24.905695},{"c":25.34,"h":25.37,"l":24.78,"n":4053,"o":25.03,"t":"2024-12-24T05:00:00Z","v":190956,"vw":25.270226},{"c":25.64,"h":25.74,"l":25.055,"n":7692,"o":25.17,"t":"2024-12-26T05:00:00Z","v":320029,"vw":25.5148},{"c":25.04,"h":25.56,"l":24.86,"n":7111,"o":25.4,"t":"2024-12-27T05:00:00Z","v":315009,"vw":25.060527},{"c":24.7,"h":25.005,"l":24.345,"n":6971,"o":24.81,"t":"2024-12-30T05:00:00Z","v":296925,"vw":24.72791},{"c":24.75,"h":25.0464,"l":24.6,"n":6255,"o":24.84,"t":"2024-12-31T05:00:00Z","v":271272,"vw":24.777154},{"c":24.58,"h":25.25,"l":24.4001,"n":6911,"o":24.99,"t":"2025-01-02T05:00:00Z","v":343722,"vw":24.672446},{"c":24.94,"h":25,"l":24.61,"n":7776,"o":24.72,"t":"2025-01-03T05:00:00Z","v":430963,"vw":24.907621},{"c":25.03,"h":25.49,"l":24.97,"n":7603,"o":25.04,"t":"2025-01-06T05:00:00Z","v":379699,"vw":25.100206},{"c":24.89,"h":25.41,"l":24.65,"n":7311,"o":25.18,"t":"2025-01-07T05:00:00Z","v":508348,"vw":24.894804},{"c":24.92,"h":24.975,"l":24.18,"n":5682,"o":24.76,"t":"2025-01-08T05:00:00Z","v":436714,"vw":24.82377},{"c":24.68,"h":24.78,"l":24.21,"n":7203,"o":24.47,"t":"2025-01-10T05:00:00Z","v":344562,"vw":24.641076},{"c":24.75,"h":25.015,"l":24.27,"n":9222,"o":24.27,"t":"2025-01-13T05:00:00Z","v":577540,"vw":24.753169},{"c":25.21,"h":25.41,"l":24.7,"n":9536,"o":24.93,"t":"2025-01-14T05:00:00Z","v":493083,"vw":25.195447},{"c":25.62,"h":26.06,"l":25.29,"n":12881,"o":25.75,"t":"2025-01-15T05:00:00Z","v":814051,"vw":25.598514},{"c":25.89,"h":26.42,"l":25.67,"n":13902,"o":25.69,"t":"2025-01-16T05:00:00Z","v":939406,"vw":26.038717},{"c":25.54,"h":26.17,"l":25.085,"n":8899,"o":26.17,"t":"2025-01-17T05:00:00Z","v":497317,"vw":25.495102},{"c":25.81,"h":26.06,"l":25.34,"n":10197,"o":25.71,"t":"2025-01-21T05:00:00Z","v":552821,"vw":25.815233},{"c":26.67,"h":26.71,"l":25.67,"n":13852,"o":25.72,"t":"2025-01-22T05:00:00Z","v":837287,"vw":26.514621},{"c":25.81,"h":26.58,"l":25.78,"n":10017,"o":26.342,"t":"2025-01-23T05:00:00Z","v":589283,"vw":25.941189},{"c":25.87,"h":26.18,"l":25.36,"n":8382,"o":25.69,"t":"2025-01-24T05:00:00Z","v":536403,"vw":25.898179},{"c":23.84,"h":25.55,"l":23.595,"n":13076,"o":25.09,"t":"2025-01-27T05:00:00Z","v":799998,"vw":24.014791},{"c":24.18,"h":24.3899,"l":23.78,"n":11946,"o":24.09,"t":"2025-01-28T05:00:00Z","v":497201,"vw":24.154036},{"c":24.26,"h":24.8,"l":24.03,"n":9934,"o":24.28,"t":"2025-01-29T05:00:00Z","v":719821,"vw":24.363428},{"c":24.58,"h":25.25,"l":24.39,"n":8249,"o":24.68,"t":"2025-01-30T05:00:00Z","v":605371,"vw":24.730136},{"c":24.59,"h":25.438,"l":24.52,"n":10359,"o":24.85,"t":"2025-01-31T05:00:00Z","v":683830,"vw":24.779554},{"c":24.36,"h":24.59,"l":23.565,"n":13282,"o":23.94,"t":"2025-02-03T05:00:00Z","v":927635,"vw":24.320339},{"c":24.3,"h":24.745,"l":24.1,"n":12213,"o":24.1,"t":"2025-02-04T05:00:00Z","v":795989,"vw":24.378308},{"c":24.78,"h":25.17,"l":24.165,"n":16275,"o":24.33,"t":"2025-02-05T05:00:00Z","v":1166468,"vw":24.791453},{"c":26.72,"h":30.41,"l":26.61,"n":31069,"o":30.41,"t":"2025-02-06T05:00:00Z","v":2539606,"vw":28.038504},{"c":25.75,"h":26.64,"l":25.42,"n":15182,"o":26.26,"t":"2025-02-07T05:00:00Z","v":1089470,"vw":25.851098},{"c":25.5,"h":26.43,"l":25.44,"n":13413,"o":25.98,"t":"2025-02-10T05:00:00Z","v":1211436,"vw":25.638885},{"c":26.38,"h":27.075,"l":25.87,"n":19923,"o":26.04,"t":"2025-02-11T05:00:00Z","v":1310039,"vw":26.506769},{"c":25.66,"h":26.115,"l":25.105,"n":16931,"o":25.84,"t":"2025-02-12T05:00:00Z","v":1011185,"vw":25.595593},{"c":26.16,"h":26.205,"l":25.635,"n":12521,"o":25.75,"t":"2025-02-13T05:00:00Z","v":758698,"vw":25.978752},{"c":26.45,"h":26.49,"l":26.0301,"n":12321,"o":26.21,"t":"2025-02-14T05:00:00Z","v":536748,"vw":26.383921},{"c":26.04,"h":26.55,"l":25.88,"n":14006,"o":26.33,"t":"2025-02-18T05:00:00Z","v":845201,"vw":26.074033},{"c":26.34,"h":26.47,"l":25.8062,"n":12480,"o":25.99,"t":"2025-02-19T05:00:00Z","v":697860,"vw":26.277992},{"c":26.02,"h":26.8914,"l":25.87,"n":13367,"o":26.35,"t":"2025-02-20T05:00:00Z","v":663593,"vw":26.124907},{"c":25.36,"h":26.34,"l":25.1,"n":11658,"o":26.34,"t":"2025-02-21T05:00:00Z","v":726564,"vw":25.569152},{"c":24.63,"h":25.76,"l":24.61,"n":11095,"o":25.55,"t":"2025-02-24T05:00:00Z","v":649079,"vw":24.873378},{"c":24.24,"h":24.775,"l":24,"n":10913,"o":24.77,"t":"2025-02-25T05:00:00Z","v":982853,"vw":24.284524},{"c":24.83,"h":24.855,"l":24.43,"n":9317,"o":24.43,"t":"2025-02-26T05:00:00Z","v":538408,"vw":24.719994},{"c":24.1,"h":25.13,"l":24.06,"n":9890,"o":24.79,"t":"2025-02-27T05:00:00Z","v":555704,"vw":24.34652},{"c":24.11,"h":24.33,"l":23.68,"n":10737,"o":23.96,"t":"2025-02-28T05:00:00Z","v":699636,"vw":24.078373},{"c":22.93,"h":24.26,"l":22.5,"n":14414,"o":24.21,"t":"2025-03-03T05:00:00Z","v":845837,"vw":23.261923},{"c":22.76,"h":23.0936,"l":21.94,"n":12106,"o":22.6,"t":"2025-03-04T05:00:00Z","v":609484,"vw":22.62904},{"c":23.16,"h":23.21,"l":22.64,"n":9469,"o":22.92,"t":"2025-03-05T05:00:00Z","v":480779,"vw":23.054822},{"c":22.7,"h":23.068,"l":22.43,"n":10138,"o":22.63,"t":"2025-03-06T05:00:00Z","v":552354,"vw":22.742753},{"c":22.96,"h":22.96,"l":22.03,"n":9850,"o":22.66,"t":"2025-03-07T05:00:00Z","v":580852,"vw":22.746467},{"c":21.89,"h":22.645,"l":21.465,"n":15494,"o":22.38,"t":"2025-03-10T04:00:00Z","v":815481,"vw":21.898965},{"c":22.05,"h":22.28,"l":21.62,"n":12840,"o":21.95,"t":"2025-03-11T04:00:00Z","v":747158,"vw":21.997812},{"c":22.01,"h":22.37,"l":21.815,"n":11904,"o":22.37,"t":"2025-03-12T04:00:00Z","v":678201,"vw":22.069423},{"c":21.17,"h":22.05,"l":21.113,"n":10534,"o":21.83,"t":"2025-03-13T04:00:00Z","v":514038,"vw":21.316695},{"c":21.83,"h":22.06,"l":21.291,"n":10731,"o":21.52,"t":"2025-03-14T04:00:00Z","v":513730,"vw":21.803986},{"c":22.13,"h":22.26,"l":21.64,"n":11820,"o":21.75,"t":"2025-03-17T04:00:00Z","v":486168,"vw":22.079443},{"c":21.81,"h":22.025,"l":21.75,"n":7392,"o":21.88,"t":"2025-03-18T04:00:00Z","v":526053,"vw":21.837775},{"c":22.61,"h":22.88,"l":21.85,"n":9803,"o":21.93,"t":"2025-03-19T04:00:00Z","v":857849,"vw":22.525117},{"c":22.63,"h":22.915,"l":22.35,"n":8702,"o":22.35,"t":"2025-03-20T04:00:00Z","v":703829,"vw":22.640806},{"c":22.77,"h":22.8,"l":21.92,"n":11457,"o":22.25,"t":"2025-03-21T04:00:00Z","v":1831571,"vw":22.664595},{"c":23.42,"h":23.465,"l":22.99,"n":10843,"o":23.2,"t":"2025-03-24T04:00:00Z","v":568901,"vw":23.359691},{"c":22.89,"h":23.43,"l":22.85,"n":8879,"o":23.38,"t":"2025-03-25T04:00:00Z","v":561605,"vw":22.973665},{"c":22.32,"h":23.0991,"l":22.13,"n":7259,"o":22.89,"t":"2025-03-26T04:00:00Z","v":442282,"vw":22.387272},{"c":21.54,"h":22.3,"l":21,"n":12217,"o":22.26,"t":"2025-03-27T04:00:00Z","v":1227467,"vw":21.525479},{"c":20.86,"h":21.47,"l":20.61,"n":10123,"o":21.47,"t":"2025-03-28T04:00:00Z","v":846242,"vw":20.821987},{"c":20.51,"h":20.6,"l":20.04,"n":11335,"o":20.44,"t":"2025-03-31T04:00:00Z","v":769001,"vw":20.463673},{"c":20.71,"h":20.835,"l":20.25,"n":9568,"o":20.37,"t":"2025-04-01T04:00:00Z","v":590255,"vw":20.660724},{"c":21.08,"h":21.165,"l":20.29,"n":9950,"o":20.29,"t":"2025-04-02T04:00:00Z","v":605230,"vw":20.973395},{"c":18.78,"h":20.17,"l":18.4,"n":12204,"o":20.17,"t":"2025-04-03T04:00:00Z","v":784935,"vw":18.921279},{"c":17.78,"h":18.12,"l":16.93,"n":14189,"o":17.7,"t":"2025-04-04T04:00:00Z","v":775993,"vw":17.571636},{"c":17.97,"h":18.44,"l":15.7746,"n":15021,"o":16.91,"t":"2025-04-07T04:00:00Z","v":852620,"vw":17.747211},{"c":17.57,"h":18.92,"l":17.185,"n":12003,"o":18.67,"t":"2025-04-08T04:00:00Z","v":590676,"vw":17.763099},{"c":19.84,"h":19.99,"l":17.19,"n":14836,"o":17.37,"t":"2025-04-09T04:00:00Z","v":1043805,"vw":19.343966},{"c":18.82,"h":19.33,"l":18.15,"n":12589,"o":18.93,"t":"2025-04-10T04:00:00Z","v":841864,"vw":18.712907},{"c":18.65,"h":18.845,"l":18.145,"n":10035,"o":18.65,"t":"2025-04-11T04:00:00Z","v":532736,"vw":18.642382},{"c":18.68,"h":19.515,"l":18.43,"n":8259,"o":19.26,"t":"2025-04-14T04:00:00Z","v":543979,"vw":18.717991},{"c":18.82,"h":19.0688,"l":18.26,"n":7435,"o":18.64,"t":"2025-04-15T04:00:00Z","v":325763,"vw":18.83635},{"c":18.69,"h":18.8,"l":18.23,"n":10423,"o":18.49,"t":"2025-04-16T04:00:00Z","v":650161,"vw":18.600978},{"c":18.65,"h":18.91,"l":18.445,"n":5955,"o":18.71,"t":"2025-04-17T04:00:00Z","v":342234,"vw":18.679338},{"c":18.21,"h":18.389,"l":17.93,"n":7829,"o":18.28,"t":"2025-04-21T04:00:00Z","v":575397,"vw":18.148526},{"c":18.51,"h":18.79,"l":18.25,"n":12219,"o":18.53,"t":"2025-04-22T04:00:00Z","v":633612,"vw":18.491807},{"c":19.11,"h":19.7496,"l":19.04,"n":10057,"o":19.34,"t":"2025-04-23T04:00:00Z","v":498973,"vw":19.191082},{"c":20.04,"h":20.08,"l":19.123,"n":8926,"o":19.27,"t":"2025-04-24T04:00:00Z","v":564680,"vw":19.945136},{"c":20.42,"h":20.46,"l":19.835,"n":7759,"o":19.87,"t":"2025-04-25T04:00:00Z","v":446462,"vw":20.280399},{"c":20.28,"h":20.645,"l":19.87,"n":11084,"o":20.31,"t":"2025-04-28T04:00:00Z","v":633622,"vw":20.205811},{"c":20.42,"h":20.575,"l":20.07,"n":9506,"o":20.07,"t":"2025-04-29T04:00:00Z","v":511814,"vw":20.405575},{"c":20.02,"h":20.22,"l":19.585,"n":14581,"o":19.98,"t":"2025-04-30T04:00:00Z","v":1090556,"vw":19.954956},{"c":23.35,"h":24.425,"l":22.58,"n":24854,"o":24.425,"t":"2025-05-01T04:00:00Z","v":2127620,"vw":23.164544},{"c":25.03,"h":25.27,"l":23.61,"n":16953,"o":23.8,"t":"2025-05-02T04:00:00Z","v":1222196,"vw":24.777658},{"c":24.91,"h":25.3189,"l":24.57,"n":13035,"o":24.64,"t":"2025-05-05T04:00:00Z","v":856787,"vw":24.990309},{"c":25.13,"h":25.22,"l":24.31,"n":12553,"o":24.5,"t":"2025-05-06T04:00:00Z","v":721478,"vw":25.047487},{"c":25.93,"h":26.03,"l":25.145,"n":19585,"o":25.26,"t":"2025-05-07T04:00:00Z","v":1227507,"vw":25.765662},{"c":26.14,"h":26.57,"l":25.675,"n":13034,"o":26.29,"t":"2025-05-08T04:00:00Z","v":1085290,"vw":26.132014},{"c":26.855,"h":27.48,"l":26.5,"n":13401,"o":26.78,"t":"2025-05-09T04:00:00Z","v":794951,"vw":26.848394},{"c":28.9,"h":28.95,"l":28.05,"n":23579,"o":28.06,"t":"2025-05-12T04:00:00Z","v":1282700,"vw":28.735123},{"c":29.8,"h":29.81,"l":28.91,"n":19482,"o":29.02,"t":"2025-05-13T04:00:00Z","v":1144399,"vw":29.509415},{"c":29.65,"h":30.205,"l":29.41,"n":17591,"o":29.69,"t":"2025-05-14T04:00:00Z","v":1107804,"vw":29.780752},{"c":29.1,"h":29.51,"l":28.98,"n":16248,"o":29.38,"t":"2025-05-15T04:00:00Z","v":968024,"vw":29.148163},{"c":29.37,"h":29.42,"l":28.61,"n":11975,"o":28.91,"t":"2025-05-16T04:00:00Z","v":839347,"vw":29.253495},{"c":29.42,"h":29.435,"l":28.6,"n":11821,"o":28.85,"t":"2025-05-19T04:00:00Z","v":729297,"vw":29.255991},{"c":29.36,"h":29.645,"l":29.16,"n":12200,"o":29.28,"t":"2025-05-20T04:00:00Z","v":605359,"vw":29.37211},{"c":28.9,"h":29.435,"l":28.79,"n":14785,"o":28.93,"t":"2025-05-21T04:00:00Z","v":838978,"vw":29.047897},{"c":29.04,"h":29.32,"l":28.66,"n":13634,"o":28.8,"t":"2025-05-22T04:00:00Z","v":700042,"vw":29.081304},{"c":28.59,"h":28.73,"l":28.12,"n":11459,"o":28.21,"t":"2025-05-23T04:00:00Z","v":533092,"vw":28.546887},{"c":29.78,"h":29.79,"l":28.86,"n":10893,"o":29.21,"t":"2025-05-27T04:00:00Z","v":775695,"vw":29.646499},{"c":29.96,"h":29.98,"l":29.51,"n":12924,"o":29.88,"t":"2025-05-28T04:00:00Z","v":573637,"vw":29.887027},{"c":29.88,"h":30.35,"l":29.72,"n":11845,"o":30.22,"t":"2025-05-29T04:00:00Z","v":576338,"vw":29.964995},{"c":29.86,"h":29.99,"l":29.26,"n":10914,"o":29.63,"t":"2025-05-30T04:00:00Z","v":750641,"vw":29.776379},{"c":29.84,"h":30.08,"l":29.475,"n":10195,"o":29.73,"t":"2025-06-02T04:00:00Z","v":615430,"vw":29.821613},{"c":32.39,"h":32.44,"l":29.91,"n":34796,"o":30.01,"t":"2025-06-03T04:00:00Z","v":2500303,"vw":31.880272},{"c":32.37,"h":33.09,"l":32.2,"n":22433,"o":32.531,"t":"2025-06-04T04:00:00Z","v":1866385,"vw":32.466055},{"c":32.11,"h":34,"l":31.8263,"n":21693,"o":32.46,"t":"2025-06-05T04:00:00Z","v":1438431,"vw":32.375375},{"c":33.22,"h":33.36,"l":32.57,"n":18007,"o":32.71,"t":"2025-06-06T04:00:00Z","v":927276,"vw":33.095744},{"c":35.7,"h":35.79,"l":33.62,"n":30703,"o":33.64,"t":"2025-06-09T04:00:00Z","v":2136814,"vw":35.287018},{"c":36.185,"h":36.27,"l":35.38,"n":25657,"o":35.71,"t":"2025-06-10T04:00:00Z","v":1577826,"vw":35.973661},{"c":36.58,"h":37.05,"l":36.17,"n":28302,"o":36.36,"t":"2025-06-11T04:00:00Z","v":1975290,"vw":36.641924},{"c":36.42,"h":37.19,"l":36.08,"n":20486,"o":36.25,"t":"2025-06-12T04:00:00Z","v":1640988,"vw":36.673305},{"c":35.38,"h":36.09,"l":35.0101,"n":22767,"o":35.55,"t":"2025-06-13T04:00:00Z","v":1268200,"vw":35.489476},{"c":37.09,"h":37.735,"l":35.93,"n":30051,"o":36.23,"t":"2025-06-16T04:00:00Z","v":2062438,"vw":37.214838},{"c":36.4,"h":37.5,"l":36.17,"n":22146,"o":36.73,"t":"2025-06-17T04:00:00Z","v":1126863,"vw":36.601842},{"c":36.97,"h":37.6354,"l":36.5,"n":22146,"o":36.53,"t":"2025-06-18T04:00:00Z","v":1502600,"vw":37.147011},{"c":36.69,"h":37.8799,"l":36.33,"n":19512,"o":37.5,"t":"2025-06-20T04:00:00Z","v":1877568,"vw":36.762724},{"c":36.95,"h":36.98,"l":35.52,"n":27837,"o":36.42,"t":"2025-06-23T04:00:00Z","v":1572589,"vw":36.507984},{"c":37.87,"h":37.93,"l":36.65,"n":22462,"o":37.08,"t":"2025-06-24T04:00:00Z","v":1419383,"vw":37.576948},{"c":39.2,"h":40.57,"l":38.05,"n":40583,"o":38.07,"t":"2025-06-25T04:00:00Z","v":2730407,"vw":39.578346},{"c":39.86,"h":40.36,"l":39.3342,"n":30051,"o":39.39,"t":"2025-06-26T04:00:00Z","v":2025082,"vw":39.859517},{"c":40.25,"h":40.5797,"l":39.94,"n":31671,"o":40.19,"t":"2025-06-27T04:00:00Z","v":2371991,"vw":40.250271},{"c":40.82,"h":41.54,"l":40.39,"n":28706,"o":40.43,"t":"2025-06-30T04:00:00Z","v":2292959,"vw":40.945497},{"c":40.62,"h":41.42,"l":40.01,"n":29240,"o":40.55,"t":"2025-07-01T04:00:00Z","v":2063794,"vw":40.639063},{"c":41.76,"h":42.01,"l":40.02,"n":23682,"o":40.26,"t":"2025-07-02T04:00:00Z","v":1401897,"vw":41.452473},{"c":44.02,"h":44.43,"l":41.34,"n":33590,"o":41.85,"t":"2025-07-03T04:00:00Z","v":2151795,"vw":43.561418},{"c":41.88,"h":43.72,"l":41.7,"n":40599,"o":43.24,"t":"2025-07-07T04:00:00Z","v":2671949,"vw":42.487986},{"c":42.63,"h":45,"l":42.4,"n":35283,"o":43.52,"t":"2025-07-08T04:00:00Z","v":2568680,"vw":43.043665},{"c":43.99,"h":44.33,"l":42.17,"n":35066,"o":42.705,"t":"2025-07-09T04:00:00Z","v":2149871,"vw":43.498051},{"c":43.88,"h":44.5202,"l":43.29,"n":25959,"o":43.77,"t":"2025-07-10T04:00:00Z","v":1638796,"vw":43.933751},{"c":44.11,"h":44.405,"l":43,"n":19490,"o":43.46,"t":"2025-07-11T04:00:00Z","v":1092020,"vw":43.993243},{"c":44.3,"h":45.24,"l":43.32,"n":29571,"o":43.76,"t":"2025-07-14T04:00:00Z","v":1871375,"vw":44.499652},{"c":45.79,"h":46.275,"l":44.83,"n":44030,"o":45.45,"t":"2025-07-15T04:00:00Z","v":2548778,"vw":45.663059},{"c":45.81,"h":46.51,"l":45.3887,"n":31934,"o":45.84,"t":"2025-07-16T04:00:00Z","v":1916640,"vw":45.915606},{"c":46.22,"h":47.63,"l":45.77,"n":34321,"o":45.81,"t":"2025-07-17T04:00:00Z","v":2082348,"vw":46.759251},{"c":45.03,"h":46.76,"l":44.75,"n":45003,"o":46.76,"t":"2025-07-18T04:00:00Z","v":2969114,"vw":45.270856},{"c":47.47,"h":48.59,"l":45.1,"n":55064,"o":45.35,"t":"2025-07-21T04:00:00Z","v":5789840,"vw":47.388078},{"c":45.04,"h":47.17,"l":43.5,"n":44003,"o":47.045,"t":"2025-07-22T04:00:00Z","v":3270242,"vw":45.057877},{"c":46.455,"h":46.66,"l":45.38,"n":26078,"o":45.58,"t":"2025-07-23T04:00:00Z","v":1883655,"vw":46.218003},{"c":44.27,"h":46.56,"l":44.26,"n":37273,"o":46.56,"t":"2025-07-24T04:00:00Z","v":1977830,"vw":44.847906},{"c":45.29,"h":45.89,"l":44.51,"n":29351,"o":44.64,"t":"2025-07-25T04:00:00Z","v":2128269,"vw":45.018431},{"c":45.95,"h":46.15,"l":45.295,"n":25137,"o":45.795,"t":"2025-07-28T04:00:00Z","v":1761496,"vw":45.808418},{"c":48.52,"h":50.06,"l":46.91,"n":54661,"o":47.045,"t":"2025-07-29T04:00:00Z","v":4039857,"vw":48.897672},{"c":48.73,"h":50.43,"l":48.22,"n":66083,"o":48.68,"t":"2025-07-30T04:00:00Z","v":5149130,"vw":49.399406},{"c":47.25,"h":51.15,"l":46.31,"n":70672,"o":47.19,"t":"2025-07-31T04:00:00Z","v":5727991,"vw":48.297029},{"c":43.34,"h":45.39,"l":42.84,"n":62048,"o":45.362,"t":"2025-08-01T04:00:00Z","v":5241055,"vw":43.758901},{"c":44.83,"h":45.4599,"l":44.25,"n":36080,"o":44.47,"t":"2025-08-04T04:00:00Z","v":2578026,"vw":44.760195},{"c":43.85,"h":45.52,"l":43.41,"n":26745,"o":44.964,"t":"2025-08-05T04:00:00Z","v":2137293,"vw":44.149346},{"c":43.21,"h":43.77,"l":42.34,"n":28818,"o":43.74,"t":"2025-08-06T04:00:00Z","v":2084264,"vw":43.007618},{"c":43.36,"h":44.2,"l":42.8206,"n":24590,"o":44.17,"t":"2025-08-07T04:00:00Z","v":1590110,"vw":43.311308},{"c":45.28,"h":45.43,"l":42.9,"n":28069,"o":43.55,"t":"2025-08-08T04:00:00Z","v":1807269,"vw":44.879352},{"c":44.61,"h":46.11,"l":44.43,"n":32955,"o":45.45,"t":"2025-08-11T04:00:00Z","v":2021409,"vw":45.054025},{"c":46.63,"h":46.745,"l":44.94,"n":23749,"o":45.2,"t":"2025-08-12T04:00:00Z","v":1332489,"vw":46.276432},{"c":44.96,"h":47.5,"l":44.55,"n":28129,"o":47.13,"t":"2025-08-13T04:00:00Z","v":1859485,"vw":45.551469},{"c":42.62,"h":43.975,"l":41.93,"n":33263,"o":43.6,"t":"2025-08-14T04:00:00Z","v":2323408,"vw":42.742397},{"c":41.8,"h":42.4192,"l":40.78,"n":50169,"o":42.36,"t":"2025-08-15T04:00:00Z","v":3586778,"vw":41.503971},{"c":41.82,"h":42.1,"l":41.19,"n":23734,"o":41.61,"t":"2025-08-18T04:00:00Z","v":1323442,"vw":41.712304},{"c":40.5,"h":41.53,"l":39.93,"n":38798,"o":41.49,"t":"2025-08-19T04:00:00Z","v":2511642,"vw":40.523517},{"c":40.06,"h":40.8,"l":39.2,"n":29919,"o":40.43,"t":"2025-08-20T04:00:00Z","v":2197188,"vw":39.940496},{"c":40.78,"h":40.94,"l":39.66,"n":29550,"o":40.12,"t":"2025-08-21T04:00:00Z","v":2295493,"vw":40.660239},{"c":44.43,"h":44.605,"l":40.4594,"n":42608,"o":40.86,"t":"2025-08-22T04:00:00Z","v":2774254,"vw":43.646225},{"c":44.09,"h":45.1399,"l":44,"n":24602,"o":44.44,"t":"2025-08-25T04:00:00Z","v":1421567,"vw":44.441014},{"c":44.87,"h":45.925,"l":44.07,"n":28819,"o":44.07,"t":"2025-08-26T04:00:00Z","v":2284104,"vw":45.026912},{"c":44.5,"h":44.87,"l":43.2755,"n":27618,"o":44.76,"t":"2025-08-27T04:00:00Z","v":1839579,"vw":44.169688},{"c":46.9,"h":46.99,"l":44.86,"n":29433,"o":45.2,"t":"2025-08-28T04:00:00Z","v":1888670,"vw":46.385886},{"c":44.57,"h":46.59,"l":44.38,"n":24116,"o":46.408,"t":"2025-08-29T04:00:00Z","v":1513949,"vw":44.948692},{"c":44.96,"h":45.05,"l":42.69,"n":23580,"o":42.88,"t":"2025-09-02T04:00:00Z","v":2557358,"vw":44.420797},{"c":46.23,"h":46.5199,"l":45.1,"n":24254,"o":45.39,"t":"2025-09-03T04:00:00Z","v":1533096,"vw":46.030068},{"c":46.07,"h":47.33,"l":45.88,"n":24780,"o":46.3,"t":"2025-09-04T04:00:00Z","v":1162583,"vw":46.185134},{"c":47.7,"h":49.46,"l":46.28,"n":30354,"o":47.69,"t":"2025-09-05T04:00:00Z","v":2159344,"vw":47.48626},{"c":47,"h":48.48,"l":46.46,"n":29472,"o":47.8,"t":"2025-09-08T04:00:00Z","v":1730977,"vw":47.159529},{"c":47.6,"h":47.827,"l":45.7252,"n":29180,"o":46.93,"t":"2025-09-09T04:00:00Z","v":2384486,"vw":46.802783},{"c":49.43,"h":49.58,"l":48.06,"n":27622,"o":48.59,"t":"2025-09-10T04:00:00Z","v":1675309,"vw":49.135085},{"c":48.32,"h":49.67,"l":48.3,"n":24197,"o":49.52,"t":"2025-09-11T04:00:00Z","v":1775583,"vw":48.8642},{"c":46.77,"h":48.255,"l":46.5,"n":30581,"o":48.11,"t":"2025-09-12T04:00:00Z","v":2019002,"vw":46.961498},{"c":49.4,"h":49.59,"l":46.01,"n":33744,"o":46.91,"t":"2025-09-15T04:00:00Z","v":2338420,"vw":48.737698},{"c":50.27,"h":50.31,"l":48.405,"n":29179,"o":49.23,"t":"2025-09-16T04:00:00Z","v":1948318,"vw":49.647529},{"c":49.03,"h":50.3278,"l":47.88,"n":32750,"o":50.16,"t":"2025-09-17T04:00:00Z","v":3022654,"vw":49.165397},{"c":52.84,"h":52.95,"l":50.12,"n":53438,"o":51,"t":"2025-09-18T04:00:00Z","v":3345398,"vw":52.083343},{"c":52.12,"h":53.94,"l":51.2,"n":36610,"o":53.2,"t":"2025-09-19T04:00:00Z","v":3779637,"vw":52.163331},{"c":54.24,"h":54.46,"l":51.73,"n":46726,"o":52.02,"t":"2025-09-22T04:00:00Z","v":3217024,"vw":53.644374},{"c":56.54,"h":58.74,"l":54.97,"n":53827,"o":55.01,"t":"2025-09-23T04:00:00Z","v":3302748,"vw":56.934897},{"c":54.15,"h":56,"l":53.29,"n":36510,"o":56,"t":"2025-09-24T04:00:00Z","v":2834234,"vw":54.48275},{"c":54.51,"h":54.67,"l":51.09,"n":38047,"o":51.51,"t":"2025-09-25T04:00:00Z","v":2640156,"vw":53.720133},{"c":55.78,"h":55.97,"l":54.16,"n":33271,"o":54.45,"t":"2025-09-26T04:00:00Z","v":2568379,"vw":55.285326},{"c":57.75,"h":57.8,"l":56.09,"n":40024,"o":56.49,"t":"2025-09-29T04:00:00Z","v":2952976,"vw":57.31545},{"c":57.6,"h":58.61,"l":56.495,"n":38661,"o":57.9024,"t":"2025-09-30T04:00:00Z","v":2638886,"vw":57.504386},{"c":59.07,"h":60.0956,"l":56.785,"n":69185,"o":57.375,"t":"2025-10-01T04:00:00Z","v":4407446,"vw":58.995988},{"c":60.28,"h":61.9199,"l":58.95,"n":52807,"o":61.85,"t":"2025-10-02T04:00:00Z","v":3237298,"vw":60.390103},{"c":59.18,"h":62.6,"l":58.98,"n":45750,"o":60.54,"t":"2025-10-03T04:00:00Z","v":3028387,"vw":60.32569},{"c":59.88,"h":62.44,"l":59.82,"n":39838,"o":61.5,"t":"2025-10-06T04:00:00Z","v":2150532,"vw":61.008364},{"c":58.01,"h":60.5,"l":56.1184,"n":45211,"o":60.1,"t":"2025-10-07T04:00:00Z","v":3073589,"vw":57.922668},{"c":58.53,"h":59.01,"l":56.66,"n":43440,"o":58.3,"t":"2025-10-08T04:00:00Z","v":2533577,"vw":57.765659},{"c":56.52,"h":58.21,"l":55.8,"n":38974,"o":58.21,"t":"2025-10-09T04:00:00Z","v":2286653,"vw":56.576963},{"c":53.58,"h":58.35,"l":53.5,"n":39378,"o":56.97,"t":"2025-10-10T04:00:00Z","v":2551425,"vw":55.002661},{"c":55.53,"h":56.48,"l":54.18,"n":33777,"o":55.805,"t":"2025-10-13T04:00:00Z","v":1705482,"vw":55.329706},{"c":55.25,"h":55.86,"l":53.356,"n":27942,"o":53.6,"t":"2025-10-14T04:00:00Z","v":1665695,"vw":55.044225},{"c":58.21,"h":58.43,"l":56.2057,"n":29904,"o":56.8,"t":"2025-10-15T04:00:00Z","v":1695447,"vw":57.824317},{"c":58.45,"h":60.01,"l":57.8,"n":28449,"o":59.11,"t":"2025-10-16T04:00:00Z","v":1548607,"vw":58.947025},{"c":57.16,"h":58.655,"l":56.52,"n":26231,"o":57.59,"t":"2025-10-17T04:00:00Z","v":1643763,"vw":57.333412},{"c":57.95,"h":58.5917,"l":57.09,"n":18817,"o":58.37,"t":"2025-10-20T04:00:00Z","v":931449,"vw":57.897166},{"c":56.69,"h":58.1609,"l":55.89,"n":23170,"o":58,"t":"2025-10-21T04:00:00Z","v":1550438,"vw":56.609947},{"c":55.69,"h":59.26,"l":54.43,"n":33047,"o":59.2,"t":"2025-10-22T04:00:00Z","v":1859091,"vw":55.89865},{"c":58.4,"h":59.43,"l":55.72,"n":31391,"o":55.72,"t":"2025-10-23T04:00:00Z","v":1737539,"vw":58.490971},{"c":58.75,"h":60.33,"l":58.715,"n":31425,"o":60.03,"t":"2025-10-24T04:00:00Z","v":1601013,"vw":59.419616},{"c":58.9,"h":60.53,"l":58.86,"n":33082,"o":60.14,"t":"2025-10-27T04:00:00Z","v":1641086,"vw":59.354447},{"c":59.21,"h":59.84,"l":58.07,"n":36345,"o":58.8,"t":"2025-10-28T04:00:00Z","v":2150115,"vw":59.085396},{"c":63.53,"h":63.76,"l":59.2595,"n":70514,"o":59.8,"t":"2025-10-29T04:00:00Z","v":4488264,"vw":62.48186},{"c":61.98,"h":62.41,"l":57,"n":63353,"o":60.64,"t":"2025-10-30T04:00:00Z","v":4811025,"vw":60.987107},{"c":67.2,"h":67.47,"l":62.78,"n":65948,"o":63.16,"t":"2025-10-31T04:00:00Z","v":4454145,"vw":66.203158},{"c":69.87,"h":70.12,"l":66.38,"n":59711,"o":67.39,"t":"2025-11-03T05:00:00Z","v":3841236,"vw":68.83013},{"c":66.29,"h":68.6,"l":65.52,"n":44174,"o":66.95,"t":"2025-11-04T05:00:00Z","v":2534068,"vw":66.810962},{"c":70.06,"h":70.35,"l":65.02,"n":36331,"o":66.1,"t":"2025-11-05T05:00:00Z","v":1908879,"vw":68.950843},{"c":68.11,"h":71.17,"l":67.54,"n":38889,"o":70.4,"t":"2025-11-06T05:00:00Z","v":2382583,"vw":68.728733},{"c":66.72,"h":67,"l":63.1,"n":40096,"o":66.34,"t":"2025-11-07T05:00:00Z","v":2599374,"vw":65.657335},{"c":69.89,"h":71.29,"l":68.47,"n":33935,"o":69.95,"t":"2025-11-10T05:00:00Z","v":1766680,"vw":70.038059},{"c":67.87,"h":69.96,"l":67.145,"n":24349,"o":68.5,"t":"2025-11-11T05:00:00Z","v":1262394,"vw":67.947691},{"c":70.5,"h":71.85,"l":68.47,"n":39842,"o":69.24,"t":"2025-11-12T05:00:00Z","v":2444952,"vw":70.14606},{"c":63.1,"h":69.6934,"l":62.12,"n":51579,"o":69.645,"t":"2025-11-13T05:00:00Z","v":3315790,"vw":64.935579},{"c":67.99,"h":68.99,"l":60.35,"n":49640,"o":60.41,"t":"2025-11-14T05:00:00Z","v":3011136,"vw":66.742358},{"c":64.34,"h":68.94,"l":63.59,"n":43708,"o":66.98,"t":"2025-11-17T05:00:00Z","v":3132228,"vw":65.260371},{"c":63.34,"h":64.87,"l":62.12,"n":29665,"o":62.35,"t":"2025-11-18T05:00:00Z","v":1883802,"vw":63.398834},{"c":64.27,"h":67.0697,"l":63.17,"n":29588,"o":63.34,"t":"2025-11-19T05:00:00Z","v":1742568,"vw":64.960186},{"c":58.45,"h":68.36,"l":57.41,"n":40957,"o":67.96,"t":"2025-11-20T05:00:00Z","v":2480275,"vw":60.511881},{"c":58.79,"h":59.73,"l":55.44,"n":42420,"o":58.68,"t":"2025-11-21T05:00:00Z","v":2801040,"vw":58.001172},{"c":64.94,"h":65.11,"l":59.62,"n":41935,"o":59.94,"t":"2025-11-24T05:00:00Z","v":2602037,"vw":63.869414},{"c":68.51,"h":68.91,"l":63.4,"n":39426,"o":64.81,"t":"2025-11-25T05:00:00Z","v":2181158,"vw":67.344117},{"c":68.29,"h":69.55,"l":67.29,"n":26737,"o":68,"t":"2025-11-26T05:00:00Z","v":1662833,"vw":68.405023},{"c":70.18,"h":70.99,"l":68.446,"n":20467,"o":69.18,"t":"2025-11-28T05:00:00Z","v":1209300,"vw":70.120185},{"c":67.9,"h":68.9662,"l":65.65,"n":26172,"o":68.8,"t":"2025-12-01T05:00:00Z","v":1420007,"vw":67.641675},{"c":66.75,"h":69.93,"l":66.66,"n":22521,"o":69.4,"t":"2025-12-02T05:00:00Z","v":2197655,"vw":67.640658},{"c":66.76,"h":68.79,"l":64.207,"n":24003,"o":66.67,"t":"2025-12-03T05:00:00Z","v":1874707,"vw":67.049622},{"c":72.84,"h":73.4,"l":66,"n":44051,"o":66.08,"t":"2025-12-04T05:00:00Z","v":2843844,"vw":71.890255},{"c":73.74,"h":75,"l":72.76,"n":45030,"o":72.8,"t":"2025-12-05T05:00:00Z","v":2534154,"vw":74.001565},{"c":75.43,"h":76.22,"l":74.03,"n":32185,"o":74.93,"t":"2025-12-08T05:00:00Z","v":1463777,"vw":75.278764},{"c":76.74,"h":77.75,"l":74.2,"n":24563,"o":74.79,"t":"2025-12-09T05:00:00Z","v":1224022,"vw":76.44632},{"c":77.7,"h":79.03,"l":75.32,"n":29367,"o":76.47,"t":"2025-12-10T05:00:00Z","v":1546531,"vw":77.47859},{"c":80.24,"h":80.58,"l":74.88,"n":39298,"o":77.7,"t":"2025-12-11T05:00:00Z","v":2099924,"vw":79.157666},{"c":73.43,"h":78.93,"l":72.14,"n":42417,"o":78.24,"t":"2025-12-12T05:00:00Z","v":2355207,"vw":74.240961},{"c":72.05,"h":75.5399,"l":72,"n":39513,"o":74.49,"t":"2025-12-15T05:00:00Z","v":2196714,"vw":73.299321},{"c":67.63,"h":72.46,"l":67.54,"n":40916,"o":71.02,"t":"2025-12-16T05:00:00Z","v":2902016,"vw":68.781105},{"c":61.58,"h":69.53,"l":61.38,"n":49720,"o":68.82,"t":"2025-12-17T05:00:00Z","v":3352630,"vw":63.15127},{"c":67.09,"h":67.37,"l":62.59,"n":38569,"o":63.69,"t":"2025-12-18T05:00:00Z","v":2338945,"vw":65.699137},{"c":70.38,"h":70.5868,"l":67.8947,"n":27527,"o":68.15,"t":"2025-12-19T05:00:00Z","v":2954199,"vw":70.046468},{"c":70.895,"h":72.978,"l":70.34,"n":25194,"o":72.46,"t":"2025-12-22T05:00:00Z","v":987928,"vw":70.924978},{"c":71.59,"h":71.895,"l":69.355,"n":21839,"o":69.9,"t":"2025-12-23T05:00:00Z","v":983128,"vw":71.186758},{"c":72.59,"h":73.08,"l":70.62,"n":14557,"o":71.39,"t":"2025-12-24T05:00:00Z","v":682656,"vw":72.478235},{"c":71.72,"h":73.0699,"l":70.8801,"n":14114,"o":72.77,"t":"2025-12-26T05:00:00Z","v":486380,"vw":71.753692},{"c":71.21,"h":71.72,"l":69.47,"n":16519,"o":70.7,"t":"2025-12-29T05:00:00Z","v":681590,"vw":70.925566},{"c":70.42,"h":71.915,"l":70.06,"n":14985,"o":71.62,"t":"2025-12-30T05:00:00Z","v":558927,"vw":70.465635},{"c":69,"h":71,"l":68.8801,"n":15848,"o":70.82,"t":"2025-12-31T05:00:00Z","v":866157,"vw":69.36468},{"c":70.61,"h":70.95,"l":68.31,"n":32546,"o":69.87,"t":"2026-01-02T05:00:00Z","v":1812125,"vw":69.680478},{"c":67.99,"h":74.74,"l":66.25,"n":43362,"o":73.87,"t":"2026-01-05T05:00:00Z","v":2539399,"vw":67.973607},{"c":70.45,"h":71.1,"l":65.1965,"n":37582,"o":68.07,"t":"2026-01-06T05:00:00Z","v":2200378,"vw":69.273346},{"c":70.18,"h":70.7999,"l":67.19,"n":27991,"o":69.625,"t":"2026-01-07T05:00:00Z","v":1355955,"vw":69.504144},{"c":66.86,"h":71.84,"l":66.36,"n":40547,"o":70.28,"t":"2026-01-08T05:00:00Z","v":2428416,"vw":67.469648},{"c":73.88,"h":75.055,"l":67.14,"n":39211,"o":67.3,"t":"2026-01-09T05:00:00Z","v":2494330,"vw":73.068249},{"c":77.89,"h":78.11,"l":73.2,"n":33036,"o":73.45,"t":"2026-01-12T05:00:00Z","v":1598483,"vw":76.647631},{"c":93.24,"h":96.45,"l":81,"n":98031,"o":81.085,"t":"2026-01-13T05:00:00Z","v":6716936,"vw":91.674579},{"c":96.52,"h":101.19,"l":94.0201,"n":77304,"o":94.645,"t":"2026-01-14T05:00:00Z","v":5102937,"vw":97.686771},{"c":100.9,"h":106.68,"l":99.66,"n":63920,"o":99.72,"t":"2026-01-15T05:00:00Z","v":3683684,"vw":102.620646},{"c":101.01,"h":102.38,"l":98.36,"n":42231,"o":101,"t":"2026-01-16T05:00:00Z","v":2311899,"vw":100.720775},{"c":97.83,"h":102.19,"l":97.187,"n":48056,"o":98.42,"t":"2026-01-20T05:00:00Z","v":2628158,"vw":98.811019},{"c":99.87,"h":101.06,"l":94.4,"n":42765,"o":99.33,"t":"2026-01-21T05:00:00Z","v":2327615,"vw":98.425592},{"c":97.53,"h":106,"l":94.68,"n":43283,"o":104.47,"t":"2026-01-22T05:00:00Z","v":2696055,"vw":97.865109},{"c":95.02,"h":97.38,"l":92.015,"n":38840,"o":97.38,"t":"2026-01-23T05:00:00Z","v":2163347,"vw":94.672495},{"c":94.63,"h":96.595,"l":93.01,"n":29868,"o":94.87,"t":"2026-01-26T05:00:00Z","v":1759192,"vw":94.761613},{"c":94.61,"h":98.5,"l":93.9,"n":34265,"o":96,"t":"2026-01-27T05:00:00Z","v":2076384,"vw":95.669586},{"c":97.99,"h":100.6599,"l":95.51,"n":44519,"o":95.59,"t":"2026-01-28T05:00:00Z","v":3022358,"vw":98.300774},{"c":96.48,"h":102.23,"l":95.94,"n":56339,"o":98.47,"t":"2026-01-29T05:00:00Z","v":19257661,"vw":96.875858},{"c":98.2,"h":103.5,"l":96.0001,"n":54255,"o":96.345,"t":"2026-01-30T05:00:00Z","v":4300870,"vw":99.766712},{"c":102.76,"h":105.76,"l":96.12,"n":49866,"o":96.12,"t":"2026-02-02T05:00:00Z","v":2904885,"vw":103.366627},{"c":107.57,"h":111,"l":102.1625,"n":62366,"o":106.43,"t":"2026-02-03T05:00:00Z","v":3970977,"vw":106.87172},{"c":96.22,"h":108.62,"l":93.5423,"n":61744,"o":105.96,"t":"2026-02-04T05:00:00Z","v":3870587,"vw":98.526951},{"c":92.58,"h":96.94,"l":81.8,"n":60831,"o":87.05,"t":"2026-02-05T05:00:00Z","v":3812362,"vw":92.046803},{"c":98.58,"h":101.59,"l":93.65,"n":42762,"o":96.925,"t":"2026-02-06T05:00:00Z","v":2627694,"vw":98.734532},{"c":97.98,"h":101.93,"l":96,"n":32197,"o":99.12,"t":"2026-02-09T05:00:00Z","v":1910082,"vw":98.692861},{"c":93.77,"h":98,"l":92.89,"n":34947,"o":97.19,"t":"2026-02-10T05:00:00Z","v":1930515,"vw":94.806331},{"c":91.9,"h":97.905,"l":89.508,"n":36088,"o":96.54,"t":"2026-02-11T05:00:00Z","v":1985112,"vw":92.189466},{"c":92.33,"h":95.16,"l":88.515,"n":37865,"o":94.45,"t":"2026-02-12T05:00:00Z","v":2390858,"vw":91.99077},{"c":91.8,"h":95.5318,"l":89.99,"n":24483,"o":92.31,"t":"2026-02-13T05:00:00Z","v":1443710,"vw":92.882433},{"c":90.91,"h":92.65,"l":88.02,"n":30033,"o":90.98,"t":"2026-02-17T05:00:00Z","v":1582482,"vw":90.662116},{"c":93.97,"h":96.98,"l":89.75,"n":31206,"o":91.26,"t":"2026-02-18T05:00:00Z","v":1509859,"vw":94.396601},{"c":100.39,"h":100.68,"l":93.18,"n":36466,"o":93.18,"t":"2026-02-19T05:00:00Z","v":2060043,"vw":98.753256},{"c":107.93,"h":110.29,"l":99.45,"n":62737,"o":99.53,"t":"2026-02-20T05:00:00Z","v":3334367,"vw":107.583508},{"c":106.85,"h":108.63,"l":104.7,"n":30097,"o":106.01,"t":"2026-02-23T05:00:00Z","v":1504283,"vw":106.783902},{"c":106.7,"h":110.78,"l":105.8275,"n":32671,"o":108.84,"t":"2026-02-24T05:00:00Z","v":1517405,"vw":107.589804},{"c":108.86,"h":113.46,"l":108.5,"n":34814,"o":108.97,"t":"2026-02-25T05:00:00Z","v":1751788,"vw":111.020438},{"c":107.56,"h":109.48,"l":101.3701,"n":37913,"o":109.05,"t":"2026-02-26T05:00:00Z","v":2151968,"vw":105.679914},{"c":104.24,"h":106.57,"l":101.38,"n":27679,"o":105.12,"t":"2026-02-27T05:00:00Z","v":2092465,"vw":104.083495},{"c":113,"h":113.18,"l":100.78,"n":40973,"o":101.62,"t":"2026-03-02T05:00:00Z","v":2362831,"vw":110.142388},{"c":104.05,"h":108.39,"l":100.56,"n":34170,"o":107.99,"t":"2026-03-03T05:00:00Z","v":1823079,"vw":104.67879},{"c":105.14,"h":109,"l":103.0584,"n":27110,"o":107.03,"t":"2026-03-04T05:00:00Z","v":1380481,"vw":105.613142},{"c":98.95,"h":105.415,"l":94.9,"n":45445,"o":102.46,"t":"2026-03-05T05:00:00Z","v":2410127,"vw":98.682132},{"c":87.91,"h":97.25,"l":87.655,"n":44748,"o":95.16,"t":"2026-03-06T05:00:00Z","v":2348725,"vw":90.393864},{"c":96.8,"h":96.89,"l":85.875,"n":48656,"o":86.42,"t":"2026-03-09T04:00:00Z","v":2230538,"vw":92.789563},{"c":96.43,"h":99.89,"l":95.93,"n":34100,"o":96.93,"t":"2026-03-10T04:00:00Z","v":1743617,"vw":97.543615},{"c":95.44,"h":99.35,"l":94.31,"n":20964,"o":95.85,"t":"2026-03-11T04:00:00Z","v":939933,"vw":96.40239},{"c":90.54,"h":93.14,"l":89.51,"n":23960,"o":92.08,"t":"2026-03-12T04:00:00Z","v":1271335,"vw":91.217285},{"c":90.64,"h":93.54,"l":89.41,"n":22212,"o":91.64,"t":"2026-03-13T04:00:00Z","v":1022996,"vw":90.75236},{"c":96.51,"h":97.5,"l":94.16,"n":26577,"o":94.16,"t":"2026-03-16T04:00:00Z","v":1207228,"vw":96.010315},{"c":97.54,"h":98.99,"l":95.2,"n":25397,"o":95.74,"t":"2026-03-17T04:00:00Z","v":1390401,"vw":97.325581},{"c":95.31,"h":98.98,"l":95.15,"n":25884,"o":97.54,"t":"2026-03-18T04:00:00Z","v":1609152,"vw":96.49926},{"c":97.08,"h":98.74,"l":90.29,"n":28676,"o":92.31,"t":"2026-03-19T04:00:00Z","v":1808203,"vw":95.792553},{"c":91.54,"h":96.4,"l":87.91,"n":36376,"o":95.21,"t":"2026-03-20T04:00:00Z","v":4345379,"vw":91.548714},{"c":101.42,"h":104.83,"l":93.61,"n":44855,"o":94.31,"t":"2026-03-23T04:00:00Z","v":2766583,"vw":101.264332},{"c":106.99,"h":107.55,"l":98.102,"n":31060,"o":99,"t":"2026-03-24T04:00:00Z","v":1914747,"vw":105.371497},{"c":108,"h":111.18,"l":107,"n":28542,"o":108.62,"t":"2026-03-25T04:00:00Z","v":1242604,"vw":108.401983},{"c":95.93,"h":105.245,"l":95.62,"n":32173,"o":104.26,"t":"2026-03-26T04:00:00Z","v":1792983,"vw":99.738871},{"c":95.47,"h":98.578,"l":92.0701,"n":26591,"o":95.37,"t":"2026-03-27T04:00:00Z","v":1349455,"vw":95.447836},{"c":88.29,"h":97.39,"l":86.75,"n":38108,"o":97.39,"t":"2026-03-30T04:00:00Z","v":1829438,"vw":88.786497},{"c":97.42,"h":97.725,"l":91,"n":30480,"o":91.53,"t":"2026-03-31T04:00:00Z","v":1992417,"vw":95.815061},{"c":97.08,"h":101.4,"l":95.81,"n":33774,"o":100.33,"t":"2026-04-01T04:00:00Z","v":1575780,"vw":98.353881},{"c":97.48,"h":98.11,"l":89.7,"n":22575,"o":90.23,"t":"2026-04-02T04:00:00Z","v":1049690,"vw":95.581719},{"c":95.7,"h":98.93,"l":94.35,"n":20061,"o":97.17,"t":"2026-04-06T04:00:00Z","v":933211,"vw":95.86866},{"c":99.29,"h":99.7,"l":94.74,"n":23893,"o":94.74,"t":"2026-04-07T04:00:00Z","v":1194555,"vw":97.970166},{"c":105.85,"h":107.19,"l":98.58,"n":42608,"o":106.48,"t":"2026-04-08T04:00:00Z","v":2141858,"vw":104.685515},{"c":107.53,"h":108.765,"l":105.045,"n":26364,"o":106,"t":"2026-04-09T04:00:00Z","v":1156155,"vw":107.472118},{"c":121.49,"h":123.16,"l":107.91,"n":52689,"o":109.18,"t":"2026-04-10T04:00:00Z","v":3063353,"vw":118.832337},{"c":123.49,"h":124.81,"l":119.62,"n":33111,"o":120.85,"t":"2026-04-13T04:00:00Z","v":1342625,"vw":122.328328},{"c":120.74,"h":126.71,"l":119.27,"n":35605,"o":126.53,"t":"2026-04-14T04:00:00Z","v":1649139,"vw":121.347159},{"c":116.6,"h":122.46,"l":112.42,"n":42642,"o":119.82,"t":"2026-04-15T04:00:00Z","v":2305339,"vw":116.029888},{"c":116.93,"h":118.13,"l":112.16,"n":31116,"o":116.13,"t":"2026-04-16T04:00:00Z","v":1740289,"vw":116.48031},{"c":126.24,"h":126.35,"l":118.921,"n":34808,"o":119.2,"t":"2026-04-17T04:00:00Z","v":1672802,"vw":123.510065},{"c":125.81,"h":130.985,"l":124,"n":35699,"o":126.27,"t":"2026-04-20T04:00:00Z","v":1630338,"vw":126.846069},{"c":125.25,"h":129.24,"l":123.16,"n":27472,"o":126.51,"t":"2026-04-21T04:00:00Z","v":1411541,"vw":125.606965},{"c":126.71,"h":130,"l":122.08,"n":29868,"o":127.92,"t":"2026-04-22T04:00:00Z","v":1488373,"vw":126.556433},{"c":132.98,"h":134.61,"l":127,"n":37570,"o":127.85,"t":"2026-04-23T04:00:00Z","v":1732887,"vw":132.293876},{"c":149.01,"h":149.08,"l":136.155,"n":52712,"o":136.72,"t":"2026-04-24T04:00:00Z","v":2670031,"vw":145.714178},{"c":144.17,"h":148.11,"l":138.42,"n":53319,"o":146.84,"t":"2026-04-27T04:00:00Z","v":2583385,"vw":143.120334},{"c":137.59,"h":140,"l":131.4,"n":54376,"o":134.93,"t":"2026-04-28T04:00:00Z","v":3008204,"vw":136.649771},{"c":137.5,"h":141.63,"l":130.71,"n":62486,"o":140.46,"t":"2026-04-29T04:00:00Z","v":3573940,"vw":134.696731},{"c":158.22,"h":180,"l":148.41,"n":89537,"o":178.715,"t":"2026-04-30T04:00:00Z","v":5864588,"vw":157.726524},{"c":158.99,"h":163.87,"l":155.2127,"n":47093,"o":156.52,"t":"2026-05-01T04:00:00Z","v":2740483,"vw":158.882363},{"c":157.47,"h":165,"l":151.09,"n":49317,"o":163.2,"t":"2026-05-04T04:00:00Z","v":2781756,"vw":157.202589},{"c":159.58,"h":164.5,"l":157.3,"n":40600,"o":158.39,"t":"2026-05-05T04:00:00Z","v":2214695,"vw":160.915582},{"c":164.64,"h":166.58,"l":155.25,"n":39826,"o":165,"t":"2026-05-06T04:00:00Z","v":1947219,"vw":162.322739},{"c":153.77,"h":164.3,"l":150.55,"n":46244,"o":164.3,"t":"2026-05-07T04:00:00Z","v":2335431,"vw":154.142995},{"c":157.31,"h":158,"l":150.42,"n":43316,"o":157.99,"t":"2026-05-08T04:00:00Z","v":2115457,"vw":154.462058},{"c":162.99,"h":166.66,"l":155,"n":43572,"o":156.67,"t":"2026-05-11T04:00:00Z","v":2437131,"vw":162.798087},{"c":163.36,"h":163.79,"l":149.2401,"n":41699,"o":159.345,"t":"2026-05-12T04:00:00Z","v":2078550,"vw":158.128744},{"c":168.82,"h":172,"l":162.385,"n":54771,"o":168.16,"t":"2026-05-13T04:00:00Z","v":2655655,"vw":168.75001},{"c":171.87,"h":174.4999,"l":167.44,"n":36100,"o":168.82,"t":"2026-05-14T04:00:00Z","v":1859390,"vw":170.654172},{"c":167.35,"h":169.62,"l":159.011,"n":37922,"o":166,"t":"2026-05-15T04:00:00Z","v":2087392,"vw":166.380327},{"c":158.86,"h":170.5,"l":154.72,"n":37347,"o":168.15,"t":"2026-05-18T04:00:00Z","v":1627997,"vw":158.815046},{"c":161.41,"h":164.35,"l":148.3786,"n":45890,"o":156.48,"t":"2026-05-19T04:00:00Z","v":2200194,"vw":158.389518},{"c":169.36,"h":173.6299,"l":164.01,"n":44568,"o":165.94,"t":"2026-05-20T04:00:00Z","v":2697459,"vw":169.837344},{"c":174.55,"h":178.6799,"l":167.02,"n":41231,"o":169.37,"t":"2026-05-21T04:00:00Z","v":1777296,"vw":174.760997},{"c":189.92,"h":191.73,"l":182.69,"n":52971,"o":188.33,"t":"2026-05-22T04:00:00Z","v":3085558,"vw":187.775975},{"c":196.95,"h":200.68,"l":189.0101,"n":63935,"o":200.68,"t":"2026-05-26T04:00:00Z","v":3390443,"vw":197.094072},{"c":190.67,"h":196.5168,"l":174.06,"n":78791,"o":196.48,"t":"2026-05-27T04:00:00Z","v":5118763,"vw":184.797694},{"c":187.79,"h":193,"l":182.3819,"n":47570,"o":193,"t":"2026-05-28T04:00:00Z","v":3292882,"vw":187.207101},{"c":173.72,"h":193,"l":171.53,"n":55959,"o":189.96,"t":"2026-05-29T04:00:00Z","v":4685014,"vw":178.482793},{"c":172.44,"h":176.47,"l":166.08,"n":55118,"o":169.94,"t":"2026-06-01T04:00:00Z","v":2993334,"vw":171.424241},{"c":179.62,"h":180.674,"l":172.06,"n":44630,"o":178,"t":"2026-06-02T04:00:00Z","v":2362184,"vw":178.197364},{"c":189.6,"h":191.12,"l":176.0001,"n":44750,"o":180.49,"t":"2026-06-03T04:00:00Z","v":2568320,"vw":186.505542},{"c":184.84,"h":191.3,"l":174.109,"n":39543,"o":180.4,"t":"2026-06-04T04:00:00Z","v":1848616,"vw":183.257117},{"c":167.62,"h":179.81,"l":165.78,"n":45377,"o":178.02,"t":"2026-06-05T04:00:00Z","v":1993258,"vw":171.209127},{"c":178.38,"h":180.7361,"l":169.57,"n":48638,"o":175.69,"t":"2026-06-08T04:00:00Z","v":2495519,"vw":177.050327},{"c":173.86,"h":188.39,"l":162.3,"n":45359,"o":185,"t":"2026-06-09T04:00:00Z","v":2337482,"vw":173.986044},{"c":172.12,"h":186.99,"l":167.5323,"n":34361,"o":173.09,"t":"2026-06-10T04:00:00Z","v":1643241,"vw":174.571149},{"c":187.21,"h":187.48,"l":174.395,"n":37049,"o":176.54,"t":"2026-06-11T04:00:00Z","v":1715359,"vw":181.704976},{"c":194.05,"h":197.32,"l":185.01,"n":42371,"o":188.88,"t":"2026-06-12T04:00:00Z","v":1934996,"vw":194.010833},{"c":206.66,"h":209.08,"l":201.8,"n":45603,"o":203.84,"t":"2026-06-15T04:00:00Z","v":2314799,"vw":205.110683},{"c":199.58,"h":209.37,"l":198.81,"n":39098,"o":206.65,"t":"2026-06-16T04:00:00Z","v":1959430,"vw":202.48228},{"c":202.7,"h":208.04,"l":199.52,"n":34392,"o":206,"t":"2026-06-17T04:00:00Z","v":1715530,"vw":204.002499},{"c":216.44,"h":217.94,"l":209.62,"n":39416,"o":212.93,"t":"2026-06-18T04:00:00Z","v":2639894,"vw":214.881983},{"c":221.47,"h":223.83,"l":210.735,"n":47745,"o":220.84,"t":"2026-06-22T04:00:00Z","v":2354410,"vw":219.801925},{"c":213.17,"h":213.98,"l":200.16,"n":40178,"o":202.922,"t":"2026-06-23T04:00:00Z","v":2039527,"vw":210.755326},{"c":209.74,"h":217.8158,"l":202.41,"n":38150,"o":214,"t":"2026-06-24T04:00:00Z","v":1748396,"vw":208.873655},{"c":210.57,"h":219.8,"l":203.26,"n":35739,"o":216.765,"t":"2026-06-25T04:00:00Z","v":1608003,"vw":209.334882},{"c":191.49,"h":206,"l":187.095,"n":66688,"o":206,"t":"2026-06-26T04:00:00Z","v":17248008,"vw":192.234094},{"c":186.8,"h":189.69,"l":174.5,"n":66995,"o":188.06,"t":"2026-06-29T04:00:00Z","v":3567990,"vw":184.027994},{"c":187.02,"h":193.44,"l":183.77,"n":50862,"o":188.3,"t":"2026-06-30T04:00:00Z","v":3221126,"vw":188.096167},{"c":179.7,"h":182.965,"l":173.6,"n":42253,"o":180.5,"t":"2026-07-01T04:00:00Z","v":2280275,"vw":179.194287},{"c":155.98,"h":179.6791,"l":151.8,"n":58815,"o":178.25,"t":"2026-07-02T04:00:00Z","v":3099770,"vw":159.180777},{"c":149.39,"h":161.01,"l":147.945,"n":61746,"o":156.89,"t":"2026-07-06T04:00:00Z","v":4263514,"vw":151.960573},{"c":144.08,"h":149.88,"l":137.535,"n":53343,"o":142.74,"t":"2026-07-07T04:00:00Z","v":2607237,"vw":143.885705},{"c":145.29,"h":146.88,"l":140,"n":44441,"o":142,"t":"2026-07-08T04:00:00Z","v":2162105,"vw":143.76111},{"c":149.97,"h":154.8099,"l":149.335,"n":45410,"o":153,"t":"2026-07-09T04:00:00Z","v":2535382,"vw":151.918059},{"c":146.44,"h":149.06,"l":143.61,"n":29391,"o":148,"t":"2026-07-10T04:00:00Z","v":1660833,"vw":145.753653},{"c":136.34,"h":144.59,"l":135.91,"n":36275,"o":141.72,"t":"2026-07-13T04:00:00Z","v":2064972,"vw":139.072234},{"c":141.97,"h":146.86,"l":138.85,"n":39104,"o":145.22,"t":"2026-07-14T04:00:00Z","v":1872716,"vw":142.05046},{"c":143.62,"h":145.86,"l":136.03,"n":37260,"o":144.48,"t":"2026-07-15T04:00:00Z","v":1920844,"vw":141.449028},{"c":130.14,"h":138.25,"l":129.49,"n":40197,"o":138.235,"t":"2026-07-16T04:00:00Z","v":2085461,"vw":132.278005},{"c":132,"h":133.4199,"l":120.38,"n":40155,"o":124.721,"t":"2026-07-17T04:00:00Z","v":2117057,"vw":128.551356},{"c":133.17,"h":140.34,"l":132.87,"n":38845,"o":135.625,"t":"2026-07-20T04:00:00Z","v":2397139,"vw":136.56008},{"c":146.85,"h":147.3299,"l":139.19,"n":34070,"o":141.78,"t":"2026-07-21T04:00:00Z","v":1686335,"vw":145.330041},{"c":144.7,"h":150.2,"l":140.6,"n":33416,"o":140.6,"t":"2026-07-22T04:00:00Z","v":2102678,"vw":146.741822},{"c":144.85,"h":150.19,"l":141.7447,"n":25542,"o":144.39,"t":"2026-07-23T04:00:00Z","v":1161940,"vw":145.388718},{"c":131.41,"h":143.04,"l":131.01,"n":29621,"o":142.43,"t":"2026-07-24T04:00:00Z","v":1269280,"vw":134.295284},{"c":123.71,"h":133,"l":118.76,"n":48109,"o":131.81,"t":"2026-07-27T04:00:00Z","v":2268773,"vw":122.922631},{"c":108.69,"h":116.76,"l":104.49,"n":86739,"o":116.76,"t":"2026-07-28T04:00:00Z","v":5928033,"vw":108.194079},{"c":101.77,"h":113.245,"l":99.19,"n":66355,"o":107.67,"t":"2026-07-29T04:00:00Z","v":6651478,"vw":103.352987},{"c":115.51,"h":118.26,"l":109.5463,"n":61079,"o":111.02,"t":"2026-07-30T04:00:00Z","v":3591889,"vw":114.925792},{"c":115.44,"h":126.24,"l":115.02,"n":41560,"o":124.17,"t":"2026-07-31T04:00:00Z","v":2436615,"vw":118.912357},{"c":121.21,"h":122.28,"l":110.01,"n":42625,"o":111.67,"t":"2026-08-03T04:00:00Z","v":2254104,"vw":119.281828},{"c":132.79,"h":136.15,"l":124.74,"n":59590,"o":129.935,"t":"2026-08-04T04:00:00Z","v":4203245,"vw":132.470481},{"c":131.25,"h":137.185,"l":129.5597,"n":70181,"o":130.5,"t":"2026-08-05T04:00:00Z","v":4720332,"vw":132.712479},{"c":136.355,"h":149.94,"l":124,"n":83263,"o":131.74,"t":"2026-08-06T04:00:00Z","v":6265278,"vw":141.158456},{"c":137.21,"h":145.89,"l":135.02,"n":57961,"o":140.29,"t":"2026-08-07T04:00:00Z","v":3558094,"vw":139.066606},{"c":130.08,"h":142,"l":130.04,"n":50597,"o":140.43,"t":"2026-08-10T04:00:00Z","v":3410083,"vw":134.19897},{"c":130.74,"h":132.85,"l":128.31,"n":37352,"o":132.4,"t":"2026-08-11T04:00:00Z","v":1973734,"vw":130.075705},{"c":138.1,"h":140.96,"l":136.04,"n":38060,"o":138.83,"t":"2026-08-12T04:00:00Z","v":2215755,"vw":138.857994},{"c":138.88,"h":143.4917,"l":137.15,"n":48585,"o":138.99,"t":"2026-08-13T04:00:00Z","v":2953434,"vw":140.560705},{"c":140,"h":145.8,"l":137,"n":33595,"o":138.8,"t":"2026-08-14T04:00:00Z","v":1665205,"vw":140.763338},{"c":140.98,"h":143.58,"l":133.31,"n":47568,"o":140.21,"t":"2026-08-17T04:00:00Z","v":3041851,"vw":139.507533},{"c":125.71,"h":135.57,"l":121.79,"n":66238,"o":134.84,"t":"2026-08-18T04:00:00Z","v":3667326,"vw":126.288592},{"c":116.38,"h":126.3,"l":114.15,"n":71104,"o":126.17,"t":"2026-08-19T04:00:00Z","v":3559583,"vw":116.746298},{"c":114.38,"h":117.64,"l":113.21,"n":42267,"o":115.85,"t":"2026-08-20T04:00:00Z","v":1835712,"vw":114.656813},{"c":110.54,"h":116.72,"l":109.225,"n":48832,"o":115.27,"t":"2026-08-21T04:00:00Z","v":2404844,"vw":111.024216},{"c":107.12,"h":108.02,"l":103.6601,"n":54544,"o":106.85,"t":"2026-08-24T04:00:00Z","v":3228151,"vw":106.447749},{"c":112.3,"h":113.43,"l":110.3,"n":35975,"o":113,"t":"2026-08-25T04:00:00Z","v":2129824,"vw":112.172566},{"c":121.7,"h":124.9111,"l":114.97,"n":57235,"o":115.5,"t":"2026-08-26T04:00:00Z","v":3872033,"vw":121.231805},{"c":124.73,"h":129.51,"l":121.92,"n":40080,"o":127.075,"t":"2026-08-27T04:00:00Z","v":2627617,"vw":124.90336},{"c":118.65,"h":123.78,"l":118.2,"n":29785,"o":122.81,"t":"2026-08-28T04:00:00Z","v":1358647,"vw":120.092398},{"c":118.92,"h":119.71,"l":116.72,"n":23536,"o":118.83,"t":"2026-08-31T04:00:00Z","v":1402208,"vw":118.533958},{"c":115.33,"h":119.16,"l":113.82,"n":28224,"o":116.68,"t":"2026-09-01T04:00:00Z","v":1434340,"vw":115.762188},{"c":115.6,"h":115.7466,"l":111.41,"n":25917,"o":114.22,"t":"2026-09-02T04:00:00Z","v":1306010,"vw":114.784678},{"c":115.39,"h":116.9,"l":109.53,"n":32664,"o":115.21,"t":"2026-09-03T04:00:00Z","v":1815981,"vw":113.724654},{"c":125.6,"h":125.95,"l":118.3,"n":39089,"o":118.58,"t":"2026-09-04T04:00:00Z","v":2321780,"vw":123.762794},{"c":129.35,"h":133.77,"l":127.57,"n":35466,"o":127.77,"t":"2026-09-08T04:00:00Z","v":1961001,"vw":130.176301},{"c":124.25,"h":131.37,"l":123.81,"n":34242,"o":129.75,"t":"2026-09-09T04:00:00Z","v":1580720,"vw":125.998273},{"c":122.34,"h":125.5078,"l":119.69,"n":26753,"o":121.94,"t":"2026-09-10T04:00:00Z","v":1319311,"vw":122.358515},{"c":126.44,"h":128.85,"l":124.3325,"n":26932,"o":127.24,"t":"2026-09-11T04:00:00Z","v":1355868,"vw":126.149305},{"c":113.22,"h":120.535,"l":112.83,"n":45915,"o":117.61,"t":"2026-09-14T04:00:00Z","v":2638191,"vw":115.73674},{"c":112.46,"h":116.465,"l":109.94,"n":36214,"o":115.83,"t":"2026-09-15T04:00:00Z","v":1586959,"vw":111.951385},{"c":114,"h":116.7499,"l":111.48,"n":32451,"o":114.92,"t":"2026-09-16T04:00:00Z","v":1357709,"vw":114.51491},{"c":114.77,"h":120.7,"l":114.1,"n":27083,"o":117.6,"t":"2026-09-17T04:00:00Z","v":1384773,"vw":115.803301},{"c":117.97,"h":118.59,"l":114.34,"n":23553,"o":116.24,"t":"2026-09-18T04:00:00Z","v":2744497,"vw":117.581423},{"c":124.02,"h":127.21,"l":118.88,"n":39555,"o":122.05,"t":"2026-09-21T04:00:00Z","v":2071333,"vw":124.350204},{"c":127.47,"h":128.66,"l":121.825,"n":45996,"o":124.02,"t":"2026-09-22T04:00:00Z","v":2841750,"vw":125.726013},{"c":125.82,"h":128.57,"l":123,"n":28730,"o":126.97,"t":"2026-09-23T04:00:00Z","v":1326106,"vw":126.027436},{"c":126.98,"h":128.88,"l":119.435,"n":31988,"o":121.34,"t":"2026-09-24T04:00:00Z","v":1813000,"vw":125.505877},{"c":129.17,"h":131.3157,"l":126.69,"n":32332,"o":130.015,"t":"2026-09-25T04:00:00Z","v":1640048,"vw":129.399424},{"c":124.19,"h":128.3,"l":119.015,"n":32928,"o":127.5,"t":"2026-09-28T04:00:00Z","v":1831142,"vw":122.775433},{"c":122.8,"h":128.4,"l":120.12,"n":35097,"o":127.98,"t":"2026-09-29T04:00:00Z","v":2217436,"vw":122.537121},{"c":122.84,"h":124.04,"l":119.2305,"n":36722,"o":123.95,"t":"2026-09-30T04:00:00Z","v":2535501,"vw":121.54196},{"c":126.5,"h":127.31,"l":119.77,"n":36186,"o":121.47,"t":"2026-10-01T04:00:00Z","v":1785223,"vw":125.080886},{"c":131.87,"h":134.57,"l":127.32,"n":36614,"o":128.83,"t":"2026-10-02T04:00:00Z","v":1613952,"vw":132.364022},{"c":133.14,"h":137.88,"l":132.3,"n":40972,"o":134.79,"t":"2026-10-05T04:00:00Z","v":2306680,"vw":134.613983},{"c":132.71,"h":136.405,"l":131.9396,"n":29065,"o":134.84,"t":"2026-10-06T04:00:00Z","v":1435543,"vw":133.478669},{"c":128.2,"h":129.58,"l":124.685,"n":32181,"o":128.5,"t":"2026-10-07T04:00:00Z","v":1757574,"vw":127.125005},{"c":117.5,"h":129.8752,"l":116.53,"n":38623,"o":124.8,"t":"2026-10-08T04:00:00Z","v":2268012,"vw":120.543489},{"c":121.01,"h":126.59,"l":118.22,"n":32890,"o":122.11,"t":"2026-10-09T04:00:00Z","v":2125623,"vw":121.688602},{"c":110.33,"h":118.99,"l":106.7,"n":72441,"o":118.31,"t":"2026-10-12T04:00:00Z","v":5357271,"vw":109.687405},{"c":116.1,"h":116.35,"l":104.1,"n":54572,"o":106.3,"t":"2026-10-13T04:00:00Z","v":3737020,"vw":112.25858},{"c":103.31,"h":114.2429,"l":102.61,"n":80799,"o":113.41,"t":"2026-10-14T04:00:00Z","v":4305460,"vw":106.245152},{"c":101.36,"h":101.71,"l":92.15,"n":86631,"o":97.58,"t":"2026-10-15T04:00:00Z","v":6310961,"vw":95.882057},{"c":93.88,"h":100.29,"l":93.26,"n":58589,"o":98.96,"t":"2026-10-16T04:00:00Z","v":3849664,"vw":95.642716},{"c":99.1,"h":100.465,"l":96.23,"n":55655,"o":98.65,"t":"2026-10-19T04:00:00Z","v":3933345,"vw":98.717848},{"c":95.51,"h":99.81,"l":94,"n":52525,"o":96.3,"t":"2026-10-20T04:00:00Z","v":4208952,"vw":96.36435},{"c":102.15,"h":102.53,"l":96.6726,"n":64853,"o":99.76,"t":"2026-10-21T04:00:00Z","v":4575057,"vw":100.567982},{"c":73.89,"h":84.09,"l":71.71,"n":194761,"o":83.75,"t":"2026-10-22T04:00:00Z","v":17486213,"vw":75.610415}],"volatilityBars":[{"c":121.94,"h":121.96,"l":119.01,"n":85,"o":120,"t":"2026-09-21T08:00:00Z","v":2961,"vw":120.250769},{"c":123,"h":123,"l":122.95,"n":3,"o":122.95,"t":"2026-09-21T09:45:00Z","v":400,"vw":122.987469},{"c":123.2,"h":123.2,"l":123.16,"n":12,"o":123.2,"t":"2026-09-21T10:30:00Z","v":1241,"vw":123.195556},{"c":122.6,"h":122.6,"l":122.6,"n":2,"o":122.6,"t":"2026-09-21T10:45:00Z","v":129,"vw":122.6},{"c":122,"h":122.25,"l":122,"n":43,"o":122.25,"t":"2026-09-21T11:00:00Z","v":3031,"vw":122.157223},{"c":121.5,"h":122.06,"l":121.5,"n":26,"o":122.06,"t":"2026-09-21T11:15:00Z","v":1292,"vw":121.659957},{"c":122,"h":122.0495,"l":121.51,"n":12,"o":121.82,"t":"2026-09-21T11:30:00Z","v":2144,"vw":121.878016},{"c":121.82,"h":121.82,"l":121.82,"n":3,"o":121.82,"t":"2026-09-21T11:45:00Z","v":150,"vw":121.82},{"c":122.8,"h":123.09,"l":122.2,"n":70,"o":122.47,"t":"2026-09-21T12:15:00Z","v":2288,"vw":122.843967},{"c":123.2,"h":123.2,"l":123.2,"n":1,"o":123.2,"t":"2026-09-21T12:30:00Z","v":170,"vw":123.2},{"c":122.52,"h":122.52,"l":122.52,"n":3,"o":122.52,"t":"2026-09-21T12:45:00Z","v":123,"vw":122.52},{"c":122.9,"h":122.9,"l":122.8,"n":2,"o":122.8,"t":"2026-09-21T13:00:00Z","v":250,"vw":122.84},{"c":122.3,"h":123.96,"l":122,"n":207,"o":122.9618,"t":"2026-09-21T13:15:00Z","v":15967,"vw":122.341184},{"c":121.0299,"h":123,"l":118.88,"n":1746,"o":122.05,"t":"2026-09-21T13:30:00Z","v":151757,"vw":121.178744},{"c":121.77,"h":122.5,"l":120.745,"n":1622,"o":120.765,"t":"2026-09-21T13:45:00Z","v":82832,"vw":121.892822},{"c":122.3,"h":122.3,"l":120.915,"n":1205,"o":121.72,"t":"2026-09-21T14:00:00Z","v":63139,"vw":121.286844},{"c":124.565,"h":124.8299,"l":122.12,"n":1429,"o":122.12,"t":"2026-09-21T14:15:00Z","v":72328,"vw":123.324411},{"c":124.495,"h":124.87,"l":123.6,"n":1549,"o":124.34,"t":"2026-09-21T14:30:00Z","v":62501,"vw":124.300278},{"c":124.89,"h":125.4999,"l":124.475,"n":1689,"o":124.5,"t":"2026-09-21T14:45:00Z","v":77473,"vw":124.957529},{"c":126.5,"h":126.55,"l":124.94,"n":2008,"o":124.95,"t":"2026-09-21T15:00:00Z","v":89497,"vw":125.876438},{"c":126.78,"h":127.21,"l":126.27,"n":2249,"o":126.62,"t":"2026-09-21T15:15:00Z","v":131625,"vw":126.732566},{"c":125.94,"h":127.13,"l":125.75,"n":1919,"o":126.6325,"t":"2026-09-21T15:30:00Z","v":145900,"vw":126.556251},{"c":125.64,"h":126.12,"l":125.485,"n":1197,"o":126.02,"t":"2026-09-21T15:45:00Z","v":39120,"vw":125.779953},{"c":125.7,"h":126.29,"l":125.4713,"n":1495,"o":125.71,"t":"2026-09-21T16:00:00Z","v":66765,"vw":125.933799},{"c":125.38,"h":125.79,"l":125.29,"n":929,"o":125.62,"t":"2026-09-21T16:15:00Z","v":28086,"vw":125.56221},{"c":125.65,"h":125.84,"l":125.29,"n":950,"o":125.39,"t":"2026-09-21T16:30:00Z","v":30048,"vw":125.528151},{"c":124.82,"h":125.465,"l":124.625,"n":1017,"o":125.325,"t":"2026-09-21T16:45:00Z","v":48885,"vw":125.051444},{"c":124.56,"h":124.98,"l":124.21,"n":1011,"o":124.82,"t":"2026-09-21T17:00:00Z","v":48436,"vw":124.584964},{"c":124.0399,"h":124.665,"l":123.85,"n":939,"o":124.55,"t":"2026-09-21T17:15:00Z","v":41839,"vw":124.249955},{"c":124.24,"h":124.32,"l":123.94,"n":871,"o":124.04,"t":"2026-09-21T17:30:00Z","v":27863,"vw":124.131561},{"c":124.24,"h":124.56,"l":123.97,"n":1038,"o":124.205,"t":"2026-09-21T17:45:00Z","v":45958,"vw":124.236469},{"c":124.1,"h":124.57,"l":123.9,"n":889,"o":124.32,"t":"2026-09-21T18:00:00Z","v":38729,"vw":124.204546},{"c":125.04,"h":125.22,"l":124.075,"n":1106,"o":124.09,"t":"2026-09-21T18:15:00Z","v":55215,"vw":124.679854},{"c":125.615,"h":125.64,"l":124.975,"n":946,"o":125.23,"t":"2026-09-21T18:30:00Z","v":26618,"vw":125.247601},{"c":125.36,"h":125.78,"l":125.21,"n":1175,"o":125.76,"t":"2026-09-21T18:45:00Z","v":38863,"vw":125.537389},{"c":124.885,"h":125.6,"l":124.87,"n":1174,"o":125.46,"t":"2026-09-21T19:00:00Z","v":36469,"vw":125.176563},{"c":123.87,"h":125.1,"l":123.87,"n":1800,"o":124.885,"t":"2026-09-21T19:15:00Z","v":74737,"vw":124.708468},{"c":124.665,"h":124.73,"l":123.785,"n":1450,"o":123.84,"t":"2026-09-21T19:30:00Z","v":58104,"vw":124.393577},{"c":123.96,"h":124.775,"l":123.85,"n":4798,"o":124.74,"t":"2026-09-21T19:45:00Z","v":223105,"vw":124.218422},{"c":124.02,"h":124.02,"l":124.02,"n":55,"o":124.02,"t":"2026-09-21T20:00:00Z","v":199570,"vw":124.02},{"c":126.9999,"h":126.9999,"l":126.9999,"n":1,"o":126.9999,"t":"2026-09-21T20:15:00Z","v":400,"vw":126.9999},{"c":124.39,"h":124.39,"l":124.21,"n":30,"o":124.21,"t":"2026-09-21T20:30:00Z","v":684,"vw":124.337059},{"c":124.8,"h":124.8,"l":124.39,"n":10,"o":124.39,"t":"2026-09-21T20:45:00Z","v":400,"vw":124.663333},{"c":124.46,"h":125.8152,"l":124.46,"n":33,"o":124.55,"t":"2026-09-21T21:15:00Z","v":9464,"vw":124.693864},{"c":125.5,"h":125.5,"l":125.5,"n":3,"o":125.5,"t":"2026-09-21T22:00:00Z","v":136,"vw":125.5},{"c":125.9,"h":125.9,"l":125.9,"n":2,"o":125.9,"t":"2026-09-21T22:45:00Z","v":106,"vw":125.9},{"c":125.8,"h":125.8,"l":125.8,"n":1,"o":125.8,"t":"2026-09-21T23:00:00Z","v":100,"vw":125.8},{"c":125.7815,"h":125.7815,"l":125.7815,"n":2,"o":125.7815,"t":"2026-09-21T23:15:00Z","v":1425,"vw":125.7815},{"c":122.5,"h":125.69,"l":122.5,"n":125,"o":123.6,"t":"2026-09-22T08:00:00Z","v":4768,"vw":123.352305},{"c":122.3,"h":122.3,"l":122.05,"n":3,"o":122.05,"t":"2026-09-22T08:15:00Z","v":1364,"vw":122.104372},{"c":122.08,"h":122.3,"l":122,"n":59,"o":122.3,"t":"2026-09-22T08:30:00Z","v":868,"vw":122.183408},{"c":122.89,"h":122.89,"l":122.89,"n":5,"o":122.89,"t":"2026-09-22T09:00:00Z","v":221,"vw":122.89},{"c":122.89,"h":122.89,"l":122.89,"n":13,"o":122.89,"t":"2026-09-22T09:15:00Z","v":401,"vw":122.89},{"c":123.98,"h":123.98,"l":123.98,"n":3,"o":123.98,"t":"2026-09-22T09:45:00Z","v":175,"vw":123.98},{"c":123.9,"h":123.9,"l":123.9,"n":12,"o":123.9,"t":"2026-09-22T10:15:00Z","v":196,"vw":123.9},{"c":123.6,"h":123.6,"l":123.6,"n":1,"o":123.6,"t":"2026-09-22T10:30:00Z","v":100,"vw":123.6},{"c":123.99,"h":123.99,"l":123.7,"n":3,"o":123.7,"t":"2026-09-22T11:00:00Z","v":210,"vw":123.845},{"c":123.82,"h":123.82,"l":123.82,"n":1,"o":123.82,"t":"2026-09-22T11:15:00Z","v":100,"vw":123.82},{"c":123,"h":123,"l":123,"n":7,"o":123,"t":"2026-09-22T11:45:00Z","v":203,"vw":123},{"c":122.87,"h":123.04,"l":122.87,"n":52,"o":122.98,"t":"2026-09-22T12:00:00Z","v":2455,"vw":122.977},{"c":122.84,"h":122.9,"l":122.84,"n":19,"o":122.9,"t":"2026-09-22T12:15:00Z","v":1932,"vw":122.886875},{"c":122.9,"h":122.9,"l":122.9,"n":1,"o":122.9,"t":"2026-09-22T13:00:00Z","v":130,"vw":122.9},{"c":123.83,"h":123.83,"l":122.47,"n":165,"o":122.5,"t":"2026-09-22T13:15:00Z","v":17392,"vw":122.524507},{"c":123.19,"h":124.36,"l":122.34,"n":1549,"o":123.83,"t":"2026-09-22T13:30:00Z","v":161038,"vw":123.425247},{"c":122.96,"h":123.78,"l":121.825,"n":3257,"o":123.29,"t":"2026-09-22T13:45:00Z","v":291246,"vw":122.846182},{"c":123.65,"h":123.77,"l":122.31,"n":2058,"o":122.91,"t":"2026-09-22T14:00:00Z","v":135597,"vw":122.978466},{"c":123.77,"h":123.9399,"l":122.49,"n":2061,"o":123.52,"t":"2026-09-22T14:15:00Z","v":156279,"vw":123.100472},{"c":124.36,"h":125.43,"l":123.6,"n":1697,"o":123.66,"t":"2026-09-22T14:30:00Z","v":87558,"vw":124.674523},{"c":122.12,"h":124.4,"l":121.9401,"n":1340,"o":124.4,"t":"2026-09-22T14:45:00Z","v":68004,"vw":122.86921},{"c":125.13,"h":125.2998,"l":121.9781,"n":1605,"o":121.9781,"t":"2026-09-22T15:00:00Z","v":74056,"vw":123.808647},{"c":124.39,"h":125.14,"l":124.39,"n":1107,"o":124.71,"t":"2026-09-22T15:15:00Z","v":44449,"vw":124.704773},{"c":124.4682,"h":124.47,"l":124,"n":827,"o":124.09,"t":"2026-09-22T15:30:00Z","v":26769,"vw":124.341294},{"c":125.605,"h":125.61,"l":124.17,"n":1086,"o":124.46,"t":"2026-09-22T15:45:00Z","v":52912,"vw":124.899853},{"c":124.62,"h":125.751,"l":124.5185,"n":861,"o":125.6,"t":"2026-09-22T16:00:00Z","v":32861,"vw":125.201095},{"c":124.63,"h":124.65,"l":124.21,"n":846,"o":124.47,"t":"2026-09-22T16:15:00Z","v":26357,"vw":124.39848},{"c":125,"h":125.22,"l":124.545,"n":959,"o":124.65,"t":"2026-09-22T16:30:00Z","v":36967,"vw":124.91816},{"c":125.54,"h":125.63,"l":124.81,"n":1043,"o":125,"t":"2026-09-22T16:45:00Z","v":39285,"vw":125.282091},{"c":125.5,"h":125.82,"l":125.24,"n":1066,"o":125.56,"t":"2026-09-22T17:00:00Z","v":37980,"vw":125.52924},{"c":125.77,"h":125.82,"l":125.38,"n":938,"o":125.49,"t":"2026-09-22T17:15:00Z","v":38326,"vw":125.543086},{"c":126.65,"h":126.65,"l":125.73,"n":1734,"o":125.73,"t":"2026-09-22T17:30:00Z","v":78968,"vw":126.325431},{"c":127.2199,"h":127.48,"l":126.69,"n":1797,"o":126.69,"t":"2026-09-22T17:45:00Z","v":79567,"vw":127.137074},{"c":127.1,"h":127.46,"l":126.55,"n":1423,"o":127.2,"t":"2026-09-22T18:00:00Z","v":62913,"vw":127.130356},{"c":127.44,"h":127.625,"l":127.1,"n":1406,"o":127.1,"t":"2026-09-22T18:15:00Z","v":57267,"vw":127.397553},{"c":127.765,"h":128.19,"l":127.38,"n":1725,"o":127.455,"t":"2026-09-22T18:30:00Z","v":94733,"vw":127.805575},{"c":128.175,"h":128.245,"l":127.53,"n":2288,"o":127.75,"t":"2026-09-22T18:45:00Z","v":148019,"vw":127.781285},{"c":127.8,"h":128.15,"l":127.32,"n":1901,"o":128.12,"t":"2026-09-22T19:00:00Z","v":87670,"vw":127.680072},{"c":127.99,"h":128.5,"l":127.86,"n":1996,"o":127.865,"t":"2026-09-22T19:15:00Z","v":106644,"vw":128.153054},{"c":128.33,"h":128.66,"l":127.595,"n":2305,"o":127.96,"t":"2026-09-22T19:30:00Z","v":113153,"vw":128.306834},{"c":127.47,"h":128.33,"l":127.375,"n":5906,"o":128.33,"t":"2026-09-22T19:45:00Z","v":368662,"vw":127.72936},{"c":127.84,"h":127.84,"l":126.81,"n":88,"o":127.47,"t":"2026-09-22T20:00:00Z","v":284496,"vw":127.470523},{"c":127.8,"h":127.8,"l":127.8,"n":13,"o":127.8,"t":"2026-09-22T20:15:00Z","v":1003,"vw":127.8},{"c":127.47,"h":127.47,"l":127.47,"n":3,"o":127.47,"t":"2026-09-22T20:45:00Z","v":130,"vw":127.47},{"c":127.47,"h":127.47,"l":127.47,"n":2,"o":127.47,"t":"2026-09-22T21:30:00Z","v":200,"vw":127.47},{"c":127.8,"h":127.8,"l":127.8,"n":1,"o":127.8,"t":"2026-09-22T21:45:00Z","v":180,"vw":127.8},{"c":127.4,"h":127.46,"l":127.4,"n":8,"o":127.46,"t":"2026-09-22T22:00:00Z","v":490,"vw":127.413699},{"c":127.5,"h":127.87,"l":127.4537,"n":8,"o":127.87,"t":"2026-09-22T23:15:00Z","v":1968,"vw":127.553411},{"c":128.22,"h":128.22,"l":128.15,"n":7,"o":128.15,"t":"2026-09-22T23:30:00Z","v":600,"vw":128.194},{"c":127.85,"h":128.35,"l":127.01,"n":40,"o":127.48,"t":"2026-09-23T08:00:00Z","v":1419,"vw":127.673333},{"c":127.2,"h":127.2,"l":127.2,"n":15,"o":127.2,"t":"2026-09-23T08:30:00Z","v":679,"vw":127.2},{"c":127.76,"h":127.76,"l":127.76,"n":1,"o":127.76,"t":"2026-09-23T10:45:00Z","v":198,"vw":127.76},{"c":126.5,"h":127,"l":126.5,"n":47,"o":127,"t":"2026-09-23T11:00:00Z","v":1414,"vw":126.914394},{"c":125.0001,"h":125.0001,"l":125.0001,"n":9,"o":125.0001,"t":"2026-09-23T11:30:00Z","v":2731,"vw":125.0001},{"c":125.39,"h":125.39,"l":125.39,"n":4,"o":125.39,"t":"2026-09-23T12:00:00Z","v":433,"vw":125.39},{"c":125,"h":125,"l":125,"n":1,"o":125,"t":"2026-09-23T12:15:00Z","v":100,"vw":125},{"c":125.27,"h":125.4144,"l":125.27,"n":2,"o":125.4144,"t":"2026-09-23T13:00:00Z","v":209,"vw":125.345309},{"c":126.51,"h":126.51,"l":126.5,"n":21,"o":126.5,"t":"2026-09-23T13:15:00Z","v":1031,"vw":126.5075},{"c":124.7,"h":127.51,"l":123.69,"n":1329,"o":126.81,"t":"2026-09-23T13:30:00Z","v":108277,"vw":125.544935},{"c":124.97,"h":125.1304,"l":123,"n":979,"o":124.92,"t":"2026-09-23T13:45:00Z","v":54863,"vw":124.067122},{"c":124.1,"h":126.2478,"l":124,"n":994,"o":124.71,"t":"2026-09-23T14:00:00Z","v":44068,"vw":125.116408},{"c":124.9605,"h":125.39,"l":123.27,"n":1160,"o":124.31,"t":"2026-09-23T14:15:00Z","v":50523,"vw":124.27544},{"c":125.61,"h":126.4567,"l":124.715,"n":1011,"o":125.255,"t":"2026-09-23T14:30:00Z","v":30985,"vw":125.445749},{"c":126.69,"h":127.12,"l":125.325,"n":1149,"o":125.71,"t":"2026-09-23T14:45:00Z","v":34403,"vw":126.235065},{"c":126.84,"h":126.95,"l":125.355,"n":1319,"o":126.72,"t":"2026-09-23T15:00:00Z","v":42366,"vw":126.14318},{"c":126.61,"h":127.37,"l":126.19,"n":1166,"o":126.84,"t":"2026-09-23T15:15:00Z","v":44619,"vw":126.834163},{"c":126.955,"h":126.955,"l":125.89,"n":945,"o":126.56,"t":"2026-09-23T15:30:00Z","v":28799,"vw":126.320298},{"c":126.93,"h":127.33,"l":125.86,"n":1035,"o":126.99,"t":"2026-09-23T15:45:00Z","v":47179,"vw":126.801537},{"c":126.685,"h":126.9548,"l":126.32,"n":585,"o":126.92,"t":"2026-09-23T16:00:00Z","v":15427,"vw":126.604913},{"c":126.525,"h":126.87,"l":126.1392,"n":664,"o":126.795,"t":"2026-09-23T16:15:00Z","v":25745,"vw":126.487352},{"c":126.36,"h":126.8766,"l":126.36,"n":521,"o":126.71,"t":"2026-09-23T16:30:00Z","v":22625,"vw":126.721181},{"c":126.1,"h":126.35,"l":125.88,"n":455,"o":126.35,"t":"2026-09-23T16:45:00Z","v":16270,"vw":126.088225},{"c":124.98,"h":126.1,"l":124.9,"n":700,"o":126.01,"t":"2026-09-23T17:00:00Z","v":32199,"vw":125.504112},{"c":125.35,"h":125.87,"l":125.09,"n":621,"o":125.21,"t":"2026-09-23T17:15:00Z","v":17384,"vw":125.532561},{"c":125.62,"h":125.62,"l":125.24,"n":515,"o":125.53,"t":"2026-09-23T17:30:00Z","v":15432,"vw":125.430175},{"c":125.88,"h":126.18,"l":125.49,"n":684,"o":125.61,"t":"2026-09-23T17:45:00Z","v":22054,"vw":125.789816},{"c":125.83,"h":125.98,"l":125.18,"n":750,"o":125.92,"t":"2026-09-23T18:00:00Z","v":26934,"vw":125.662479},{"c":126.56,"h":126.59,"l":125.835,"n":752,"o":125.91,"t":"2026-09-23T18:15:00Z","v":23118,"vw":126.224303},{"c":126.54,"h":126.73,"l":126.38,"n":936,"o":126.56,"t":"2026-09-23T18:30:00Z","v":35720,"vw":126.553356},{"c":128.2,"h":128.44,"l":126.32,"n":1308,"o":126.505,"t":"2026-09-23T18:45:00Z","v":57817,"vw":127.404555},{"c":127.965,"h":128.57,"l":127.78,"n":1131,"o":128.32,"t":"2026-09-23T19:00:00Z","v":44573,"vw":128.182999},{"c":127.5,"h":127.95,"l":127.43,"n":1099,"o":127.95,"t":"2026-09-23T19:15:00Z","v":39497,"vw":127.679309},{"c":126.55,"h":127.705,"l":126.33,"n":1527,"o":127.41,"t":"2026-09-23T19:30:00Z","v":50036,"vw":127.313721},{"c":125.83,"h":126.58,"l":125.63,"n":4425,"o":126.46,"t":"2026-09-23T19:45:00Z","v":231393,"vw":126.036725},{"c":125.82,"h":125.82,"l":125.82,"n":45,"o":125.82,"t":"2026-09-23T20:00:00Z","v":144517,"vw":125.82},{"c":125.8,"h":125.8,"l":125.8,"n":1,"o":125.8,"t":"2026-09-23T20:30:00Z","v":100,"vw":125.8},{"c":126.25,"h":126.25,"l":126.25,"n":7,"o":126.25,"t":"2026-09-23T22:15:00Z","v":320,"vw":126.25},{"c":126.26,"h":126.26,"l":126.26,"n":14,"o":126.26,"t":"2026-09-23T22:30:00Z","v":141,"vw":126.26},{"c":125.41,"h":125.46,"l":125.41,"n":5,"o":125.46,"t":"2026-09-23T23:30:00Z","v":2375,"vw":125.412116},{"c":123.8782,"h":123.8782,"l":123.8782,"n":6,"o":123.8782,"t":"2026-09-24T08:00:00Z","v":143,"vw":123.8782},{"c":122.3,"h":122.3,"l":122.28,"n":10,"o":122.28,"t":"2026-09-24T08:15:00Z","v":501,"vw":122.291111},{"c":121.55,"h":121.55,"l":121.5227,"n":4,"o":121.5478,"t":"2026-09-24T09:45:00Z","v":1799,"vw":121.534463},{"c":121.63,"h":121.63,"l":121.63,"n":3,"o":121.63,"t":"2026-09-24T10:00:00Z","v":160,"vw":121.63},{"c":122.6,"h":122.89,"l":122.22,"n":47,"o":122.84,"t":"2026-09-24T10:45:00Z","v":2105,"vw":122.506339},{"c":122.51,"h":122.51,"l":122.43,"n":12,"o":122.5,"t":"2026-09-24T11:00:00Z","v":838,"vw":122.495},{"c":122.7,"h":122.7,"l":122.5,"n":4,"o":122.5,"t":"2026-09-24T11:15:00Z","v":805,"vw":122.526631},{"c":123.19,"h":123.19,"l":123.19,"n":7,"o":123.19,"t":"2026-09-24T11:30:00Z","v":259,"vw":123.19},{"c":121.65,"h":122.06,"l":121.65,"n":36,"o":122.06,"t":"2026-09-24T11:45:00Z","v":1743,"vw":121.988535},{"c":121.8,"h":121.8,"l":121.8,"n":5,"o":121.8,"t":"2026-09-24T12:00:00Z","v":166,"vw":121.8},{"c":122,"h":122,"l":121.6001,"n":6,"o":121.82,"t":"2026-09-24T12:15:00Z","v":2030,"vw":121.826236},{"c":121.0003,"h":122,"l":121.0003,"n":85,"o":122,"t":"2026-09-24T12:30:00Z","v":2463,"vw":121.452996},{"c":122,"h":123.77,"l":122,"n":59,"o":123.77,"t":"2026-09-24T13:15:00Z","v":10483,"vw":123.510603},{"c":123.22,"h":123.3572,"l":119.435,"n":1729,"o":121.34,"t":"2026-09-24T13:30:00Z","v":162109,"vw":121.388727},{"c":124.61,"h":125.14,"l":123.2,"n":1388,"o":123.2,"t":"2026-09-24T13:45:00Z","v":117690,"vw":124.208809},{"c":124.78,"h":125.19,"l":123.72,"n":1142,"o":124.61,"t":"2026-09-24T14:00:00Z","v":50542,"vw":124.291504},{"c":124.5,"h":125.09,"l":124.02,"n":779,"o":124.675,"t":"2026-09-24T14:15:00Z","v":54127,"vw":124.672678},{"c":123.355,"h":125.05,"l":123,"n":768,"o":124.74,"t":"2026-09-24T14:30:00Z","v":36341,"vw":124.170746},{"c":122.37,"h":123.49,"l":121.98,"n":722,"o":123.17,"t":"2026-09-24T14:45:00Z","v":27510,"vw":122.668176},{"c":123.06,"h":123.54,"l":122.45,"n":909,"o":122.45,"t":"2026-09-24T15:00:00Z","v":33609,"vw":123.039484},{"c":123.28,"h":123.6975,"l":122.92,"n":731,"o":123.19,"t":"2026-09-24T15:15:00Z","v":27812,"vw":123.286806},{"c":123.73,"h":123.73,"l":123,"n":891,"o":123.355,"t":"2026-09-24T15:30:00Z","v":40874,"vw":123.283613},{"c":123.47,"h":123.89,"l":123.37,"n":513,"o":123.84,"t":"2026-09-24T15:45:00Z","v":17066,"vw":123.686582},{"c":124.02,"h":124.02,"l":123.27,"n":902,"o":123.65,"t":"2026-09-24T16:00:00Z","v":39287,"vw":123.645739},{"c":125.75,"h":126.44,"l":124.16,"n":922,"o":124.16,"t":"2026-09-24T16:15:00Z","v":33885,"vw":125.615551},{"c":127.5359,"h":127.855,"l":125.76,"n":1201,"o":125.85,"t":"2026-09-24T16:30:00Z","v":75867,"vw":126.839198},{"c":127.755,"h":127.87,"l":126.765,"n":792,"o":127.21,"t":"2026-09-24T16:45:00Z","v":24973,"vw":127.329983},{"c":128.59,"h":128.73,"l":127.66,"n":1095,"o":127.755,"t":"2026-09-24T17:00:00Z","v":43257,"vw":128.05988},{"c":128.06,"h":128.88,"l":127.68,"n":1170,"o":128.62,"t":"2026-09-24T17:15:00Z","v":54240,"vw":128.336936},{"c":127.8736,"h":128.58,"l":127.8736,"n":942,"o":128.115,"t":"2026-09-24T17:30:00Z","v":33444,"vw":128.31788},{"c":127.635,"h":127.99,"l":127.26,"n":932,"o":127.81,"t":"2026-09-24T17:45:00Z","v":31539,"vw":127.680921},{"c":126.99,"h":127.6472,"l":126.72,"n":1034,"o":127.52,"t":"2026-09-24T18:00:00Z","v":44849,"vw":126.992202},{"c":127.23,"h":127.53,"l":126.99,"n":903,"o":127.065,"t":"2026-09-24T18:15:00Z","v":31059,"vw":127.258187},{"c":126.47,"h":127.15,"l":126.305,"n":901,"o":127.15,"t":"2026-09-24T18:30:00Z","v":30292,"vw":126.677097},{"c":127.05,"h":127.54,"l":126.55,"n":996,"o":126.55,"t":"2026-09-24T18:45:00Z","v":35858,"vw":127.176004},{"c":126.79,"h":127.17,"l":126.65,"n":1165,"o":126.92,"t":"2026-09-24T19:00:00Z","v":47293,"vw":126.958788},{"c":127.02,"h":127.42,"l":126.84,"n":1336,"o":126.84,"t":"2026-09-24T19:15:00Z","v":50351,"vw":127.202608},{"c":127.3,"h":127.33,"l":126.75,"n":1672,"o":126.95,"t":"2026-09-24T19:30:00Z","v":72735,"vw":127.050608},{"c":127.13,"h":127.45,"l":126.54,"n":5099,"o":127.34,"t":"2026-09-24T19:45:00Z","v":252838,"vw":127.041552},{"c":126.98,"h":126.98,"l":126.97,"n":38,"o":126.98,"t":"2026-09-24T20:00:00Z","v":144570,"vw":126.979983},{"c":126.98,"h":126.98,"l":126.98,"n":4,"o":126.98,"t":"2026-09-24T20:45:00Z","v":123,"vw":126.98},{"c":126.98,"h":126.98,"l":126.98,"n":2,"o":126.98,"t":"2026-09-24T21:00:00Z","v":111530,"vw":126.98},{"c":126.98,"h":126.98,"l":126.98,"n":1,"o":126.98,"t":"2026-09-24T21:15:00Z","v":5769,"vw":126.98},{"c":127.2,"h":127.2,"l":127.2,"n":5,"o":127.2,"t":"2026-09-24T22:30:00Z","v":321,"vw":127.2},{"c":126.0838,"h":126.0838,"l":126.0838,"n":1,"o":126.0838,"t":"2026-09-24T23:30:00Z","v":1000,"vw":126.0838},{"c":126.06,"h":126.06,"l":126.06,"n":7,"o":126.06,"t":"2026-09-24T23:45:00Z","v":264,"vw":126.06},{"c":129,"h":129,"l":129,"n":28,"o":129,"t":"2026-09-25T08:00:00Z","v":805,"vw":129},{"c":129.3,"h":129.3,"l":128.81,"n":56,"o":128.81,"t":"2026-09-25T08:15:00Z","v":784,"vw":129.147352},{"c":129.7,"h":129.7,"l":129.7,"n":3,"o":129.7,"t":"2026-09-25T09:00:00Z","v":326,"vw":129.7},{"c":129.66,"h":129.6647,"l":129.66,"n":2,"o":129.6647,"t":"2026-09-25T09:15:00Z","v":400,"vw":129.66235},{"c":129.29,"h":129.29,"l":129.29,"n":1,"o":129.29,"t":"2026-09-25T09:30:00Z","v":600,"vw":129.29},{"c":129.1,"h":129.1,"l":129.1,"n":45,"o":129.1,"t":"2026-09-25T10:00:00Z","v":300,"vw":129.1},{"c":129.7,"h":129.7,"l":129.7,"n":2,"o":129.7,"t":"2026-09-25T10:15:00Z","v":125,"vw":129.7},{"c":129.7,"h":129.7,"l":129.04,"n":132,"o":129.64,"t":"2026-09-25T11:00:00Z","v":5180,"vw":129.363318},{"c":130.39,"h":130.6,"l":129.84,"n":47,"o":129.84,"t":"2026-09-25T11:15:00Z","v":4618,"vw":130.037752},{"c":130.77,"h":130.77,"l":130.3076,"n":20,"o":130.3076,"t":"2026-09-25T11:30:00Z","v":1402,"vw":130.425246},{"c":132,"h":132,"l":130.48,"n":13,"o":130.6,"t":"2026-09-25T11:45:00Z","v":940,"vw":130.772488},{"c":130.25,"h":131,"l":130.25,"n":14,"o":131,"t":"2026-09-25T12:00:00Z","v":790,"vw":130.53691},{"c":129.85,"h":129.85,"l":129.85,"n":3,"o":129.85,"t":"2026-09-25T12:30:00Z","v":115,"vw":129.85},{"c":129.51,"h":130.06,"l":129.45,"n":6,"o":130.06,"t":"2026-09-25T12:45:00Z","v":413,"vw":129.63},{"c":130.6,"h":130.6,"l":130.42,"n":5,"o":130.42,"t":"2026-09-25T13:00:00Z","v":342,"vw":130.54},{"c":129.5,"h":130.79,"l":129.04,"n":50,"o":130.69,"t":"2026-09-25T13:15:00Z","v":2604,"vw":129.989929},{"c":129.425,"h":130.35,"l":126.69,"n":1837,"o":130.015,"t":"2026-09-25T13:30:00Z","v":158164,"vw":129.191755},{"c":130.055,"h":130.59,"l":128.8,"n":1255,"o":129.57,"t":"2026-09-25T13:45:00Z","v":94844,"vw":129.691898},{"c":128.46,"h":130.65,"l":127.573,"n":1066,"o":130.055,"t":"2026-09-25T14:00:00Z","v":55962,"vw":129.235629},{"c":128.16,"h":128.99,"l":127.9,"n":1183,"o":128.52,"t":"2026-09-25T14:15:00Z","v":55276,"vw":128.53956},{"c":128.71,"h":129.08,"l":127.6201,"n":727,"o":127.9,"t":"2026-09-25T14:30:00Z","v":27696,"vw":128.467352},{"c":129.185,"h":129.85,"l":128.79,"n":690,"o":128.84,"t":"2026-09-25T14:45:00Z","v":24789,"vw":129.279025},{"c":128.51,"h":130.1,"l":128.43,"n":1037,"o":129.37,"t":"2026-09-25T15:00:00Z","v":39814,"vw":129.184792},{"c":128.88,"h":129.15,"l":128.43,"n":766,"o":128.5,"t":"2026-09-25T15:15:00Z","v":23753,"vw":128.690213},{"c":128.37,"h":129.2,"l":128.19,"n":971,"o":128.7725,"t":"2026-09-25T15:30:00Z","v":39755,"vw":128.657472},{"c":129.17,"h":129.28,"l":127.92,"n":818,"o":128.27,"t":"2026-09-25T15:45:00Z","v":23842,"vw":128.472423},{"c":129.82,"h":131.3157,"l":129.05,"n":1370,"o":129.23,"t":"2026-09-25T16:00:00Z","v":50803,"vw":130.384179},{"c":130.53,"h":130.99,"l":129.89,"n":1076,"o":129.99,"t":"2026-09-25T16:15:00Z","v":43714,"vw":130.407517},{"c":130.39,"h":130.53,"l":129.805,"n":1011,"o":130.53,"t":"2026-09-25T16:30:00Z","v":34851,"vw":130.14884},{"c":130.2,"h":130.5,"l":129.87,"n":868,"o":130.41,"t":"2026-09-25T16:45:00Z","v":41434,"vw":130.20263},{"c":130.08,"h":130.35,"l":129.93,"n":849,"o":130.13,"t":"2026-09-25T17:00:00Z","v":28409,"vw":130.10006},{"c":129.92,"h":130.19,"l":129.77,"n":848,"o":130.19,"t":"2026-09-25T17:15:00Z","v":30110,"vw":129.944341},{"c":129.98,"h":129.98,"l":129.21,"n":857,"o":129.835,"t":"2026-09-25T17:30:00Z","v":27215,"vw":129.623049},{"c":130.17,"h":130.275,"l":129.87,"n":609,"o":129.98,"t":"2026-09-25T17:45:00Z","v":18243,"vw":130.075106},{"c":129.575,"h":130.16,"l":129.47,"n":765,"o":130.16,"t":"2026-09-25T18:00:00Z","v":28635,"vw":129.649798},{"c":129.545,"h":130.125,"l":129.4,"n":1058,"o":129.68,"t":"2026-09-25T18:15:00Z","v":40935,"vw":129.663068},{"c":129.86,"h":129.92,"l":129.47,"n":689,"o":129.62,"t":"2026-09-25T18:30:00Z","v":17767,"vw":129.723143},{"c":130.45,"h":130.47,"l":129.5801,"n":916,"o":129.94,"t":"2026-09-25T18:45:00Z","v":26062,"vw":129.900704},{"c":130.525,"h":131.19,"l":130.36,"n":1392,"o":130.43,"t":"2026-09-25T19:00:00Z","v":58183,"vw":130.790789},{"c":129.275,"h":130.7,"l":129.175,"n":1747,"o":130.59,"t":"2026-09-25T19:15:00Z","v":71649,"vw":129.732149},{"c":128.7875,"h":129.28,"l":128.485,"n":2058,"o":129.28,"t":"2026-09-25T19:30:00Z","v":109639,"vw":128.919331},{"c":129.23,"h":129.465,"l":128.58,"n":4403,"o":128.89,"t":"2026-09-25T19:45:00Z","v":213461,"vw":129.121107},{"c":131.3,"h":131.3,"l":128.7452,"n":55,"o":129.17,"t":"2026-09-25T20:00:00Z","v":167798,"vw":129.169711},{"c":128.56,"h":130.541,"l":128.56,"n":15,"o":130.541,"t":"2026-09-25T20:15:00Z","v":872,"vw":129.364},{"c":129.17,"h":129.17,"l":129.17,"n":2,"o":129.17,"t":"2026-09-25T20:30:00Z","v":46310,"vw":129.17},{"c":129.44,"h":129.44,"l":129.44,"n":3,"o":129.44,"t":"2026-09-25T20:45:00Z","v":226,"vw":129.44},{"c":129.51,"h":129.51,"l":129.51,"n":1,"o":129.51,"t":"2026-09-25T22:00:00Z","v":100,"vw":129.51},{"c":129.56,"h":129.56,"l":129.56,"n":1,"o":129.56,"t":"2026-09-25T22:15:00Z","v":142,"vw":129.56},{"c":123.54,"h":125.2,"l":123.54,"n":55,"o":125.2,"t":"2026-09-28T08:45:00Z","v":5422,"vw":125.119048},{"c":125.39,"h":125.39,"l":125.39,"n":7,"o":125.39,"t":"2026-09-28T09:00:00Z","v":359,"vw":125.39},{"c":125.3,"h":125.3,"l":125.3,"n":2,"o":125.3,"t":"2026-09-28T10:00:00Z","v":201,"vw":125.3},{"c":126.7,"h":126.7,"l":126.7,"n":15,"o":126.7,"t":"2026-09-28T11:00:00Z","v":1911,"vw":126.7},{"c":125.4037,"h":125.4037,"l":125.25,"n":3,"o":125.25,"t":"2026-09-28T11:15:00Z","v":638,"vw":125.32685},{"c":126.3,"h":126.3,"l":125.775,"n":2,"o":125.775,"t":"2026-09-28T11:30:00Z","v":347,"vw":126.073055},{"c":126,"h":126.43,"l":125.25,"n":16,"o":126.3,"t":"2026-09-28T11:45:00Z","v":2589,"vw":126.171195},{"c":125.3926,"h":126,"l":125.3926,"n":4,"o":126,"t":"2026-09-28T12:00:00Z","v":616,"vw":125.898767},{"c":127.35,"h":127.35,"l":127.35,"n":5,"o":127.35,"t":"2026-09-28T13:15:00Z","v":459,"vw":127.35},{"c":124.2366,"h":128.3,"l":123.16,"n":1711,"o":127.5,"t":"2026-09-28T13:30:00Z","v":155888,"vw":124.703455},{"c":122.19,"h":124.11,"l":122.1,"n":1603,"o":124.07,"t":"2026-09-28T13:45:00Z","v":99002,"vw":122.659742},{"c":121.54,"h":122.8916,"l":121.21,"n":1363,"o":122.04,"t":"2026-09-28T14:00:00Z","v":69672,"vw":121.642656},{"c":121.855,"h":122.37,"l":121.325,"n":939,"o":121.76,"t":"2026-09-28T14:15:00Z","v":46901,"vw":121.945361},{"c":120.435,"h":122.07,"l":120.2326,"n":1587,"o":121.8625,"t":"2026-09-28T14:30:00Z","v":88217,"vw":121.248872},{"c":120.685,"h":120.73,"l":119.79,"n":1217,"o":120.48,"t":"2026-09-28T14:45:00Z","v":63382,"vw":120.160428},{"c":120.23,"h":121.2599,"l":120.23,"n":898,"o":120.53,"t":"2026-09-28T15:00:00Z","v":38811,"vw":120.880844},{"c":120.275,"h":120.5,"l":119.015,"n":1615,"o":120.16,"t":"2026-09-28T15:15:00Z","v":80082,"vw":119.705227},{"c":119.9,"h":120.56,"l":119.9,"n":751,"o":120.275,"t":"2026-09-28T15:30:00Z","v":23182,"vw":120.275757},{"c":120.43,"h":120.505,"l":119.73,"n":985,"o":119.93,"t":"2026-09-28T15:45:00Z","v":28041,"vw":120.064107},{"c":120.17,"h":120.53,"l":119.9,"n":1082,"o":120.43,"t":"2026-09-28T16:00:00Z","v":42290,"vw":120.185281},{"c":122.215,"h":122.9095,"l":120.245,"n":1005,"o":120.245,"t":"2026-09-28T16:15:00Z","v":38343,"vw":121.603535},{"c":121.81,"h":122.32,"l":121.585,"n":758,"o":122.215,"t":"2026-09-28T16:30:00Z","v":28870,"vw":121.942049},{"c":121.1,"h":121.88,"l":121.1,"n":731,"o":121.87,"t":"2026-09-28T16:45:00Z","v":38418,"vw":121.559138},{"c":122.72,"h":122.72,"l":120.7,"n":1004,"o":121.18,"t":"2026-09-28T17:00:00Z","v":52838,"vw":121.809625},{"c":122.04,"h":122.91,"l":121.95,"n":585,"o":122.675,"t":"2026-09-28T17:15:00Z","v":21044,"vw":122.37296},{"c":121.61,"h":122.4023,"l":121.44,"n":993,"o":122.14,"t":"2026-09-28T17:30:00Z","v":30827,"vw":121.870606},{"c":121.97,"h":122.2025,"l":121.5177,"n":551,"o":121.65,"t":"2026-09-28T17:45:00Z","v":20643,"vw":121.858102},{"c":121.99,"h":122.3,"l":121.845,"n":848,"o":121.88,"t":"2026-09-28T18:00:00Z","v":26874,"vw":121.988897},{"c":121.87,"h":122.1928,"l":121.79,"n":634,"o":121.885,"t":"2026-09-28T18:15:00Z","v":15051,"vw":121.955753},{"c":121.82,"h":122.14,"l":121.65,"n":776,"o":121.87,"t":"2026-09-28T18:30:00Z","v":23747,"vw":121.790239},{"c":123.61,"h":123.9614,"l":121.68,"n":1102,"o":121.85,"t":"2026-09-28T18:45:00Z","v":59959,"vw":122.775926},{"c":124.475,"h":125.185,"l":123.33,"n":1712,"o":123.65,"t":"2026-09-28T19:00:00Z","v":98675,"vw":124.223863},{"c":123.91,"h":124.81,"l":123.91,"n":1030,"o":124.48,"t":"2026-09-28T19:15:00Z","v":40001,"vw":124.273784},{"c":123.72,"h":124.22,"l":123.45,"n":1658,"o":124.12,"t":"2026-09-28T19:30:00Z","v":97000,"vw":123.697103},{"c":124.18,"h":124.4,"l":123.0001,"n":4737,"o":123.65,"t":"2026-09-28T19:45:00Z","v":263652,"vw":123.819991},{"c":124.12,"h":124.19,"l":124.12,"n":52,"o":124.19,"t":"2026-09-28T20:00:00Z","v":198868,"vw":124.189962},{"c":124.19,"h":124.19,"l":124.19,"n":2,"o":124.19,"t":"2026-09-28T20:30:00Z","v":11578,"vw":124.19},{"c":125.96,"h":125.96,"l":124.01,"n":5,"o":124.01,"t":"2026-09-28T21:30:00Z","v":601,"vw":125.620333},{"c":125.83,"h":125.83,"l":124.48,"n":3,"o":124.48,"t":"2026-09-28T21:45:00Z","v":350,"vw":124.93},{"c":125,"h":125,"l":125,"n":1,"o":125,"t":"2026-09-28T22:30:00Z","v":489,"vw":125},{"c":124.055,"h":124.055,"l":124.055,"n":2,"o":124.055,"t":"2026-09-28T23:45:00Z","v":151,"vw":124.055},{"c":123.59,"h":124.75,"l":122.5,"n":32,"o":124.75,"t":"2026-09-29T08:00:00Z","v":2334,"vw":123.260884},{"c":125,"h":125,"l":125,"n":7,"o":125,"t":"2026-09-29T10:15:00Z","v":473,"vw":125},{"c":126,"h":126,"l":126,"n":5,"o":126,"t":"2026-09-29T11:00:00Z","v":720,"vw":126},{"c":126.18,"h":126.5,"l":125.35,"n":241,"o":126.5,"t":"2026-09-29T12:00:00Z","v":3158,"vw":125.633891},{"c":127.6,"h":128.02,"l":126.75,"n":60,"o":126.75,"t":"2026-09-29T13:15:00Z","v":1482,"vw":127.475102},{"c":126.825,"h":128.4,"l":125.5501,"n":977,"o":127.98,"t":"2026-09-29T13:30:00Z","v":67173,"vw":126.730628},{"c":126.74,"h":127.98,"l":126.47,"n":822,"o":126.67,"t":"2026-09-29T13:45:00Z","v":35834,"vw":127.215185},{"c":124.71,"h":126.79,"l":124.47,"n":1201,"o":126.77,"t":"2026-09-29T14:00:00Z","v":60832,"vw":125.436098},{"c":125.66,"h":126.03,"l":124.53,"n":874,"o":124.86,"t":"2026-09-29T14:15:00Z","v":43424,"vw":125.395931},{"c":124.73,"h":125.77,"l":123.6,"n":1354,"o":125.655,"t":"2026-09-29T14:30:00Z","v":79333,"vw":124.465974},{"c":122.725,"h":124.755,"l":122.35,"n":1401,"o":124.66,"t":"2026-09-29T14:45:00Z","v":108515,"vw":123.3449},{"c":123.555,"h":123.555,"l":122.62,"n":1192,"o":122.725,"t":"2026-09-29T15:00:00Z","v":77374,"vw":122.97291},{"c":121.615,"h":123.69,"l":121.37,"n":1085,"o":123.64,"t":"2026-09-29T15:15:00Z","v":61461,"vw":122.481847},{"c":121.32,"h":122.13,"l":121,"n":834,"o":121.61,"t":"2026-09-29T15:30:00Z","v":59243,"vw":121.566835},{"c":121.88,"h":122.14,"l":121.315,"n":823,"o":121.315,"t":"2026-09-29T15:45:00Z","v":32094,"vw":121.720232},{"c":121.89,"h":122.57,"l":121.86,"n":704,"o":122.135,"t":"2026-09-29T16:00:00Z","v":28391,"vw":122.257263},{"c":121.66,"h":122.06,"l":121.34,"n":592,"o":121.89,"t":"2026-09-29T16:15:00Z","v":22468,"vw":121.778084},{"c":121.21,"h":122.06,"l":121.21,"n":760,"o":121.74,"t":"2026-09-29T16:30:00Z","v":22965,"vw":121.727763},{"c":120.75,"h":121.42,"l":120.38,"n":1083,"o":121.28,"t":"2026-09-29T16:45:00Z","v":55537,"vw":120.882053},{"c":121.405,"h":121.415,"l":120.6,"n":831,"o":120.75,"t":"2026-09-29T17:00:00Z","v":52220,"vw":120.938254},{"c":121.13,"h":121.5517,"l":121.13,"n":747,"o":121.42,"t":"2026-09-29T17:15:00Z","v":23829,"vw":121.326423},{"c":120.7,"h":121.3,"l":120.52,"n":1078,"o":121.13,"t":"2026-09-29T17:30:00Z","v":41871,"vw":120.924899},{"c":120.34,"h":120.92,"l":120.13,"n":1309,"o":120.7,"t":"2026-09-29T17:45:00Z","v":74281,"vw":120.53011},{"c":120.46,"h":121.305,"l":120.12,"n":2049,"o":120.34,"t":"2026-09-29T18:00:00Z","v":99576,"vw":120.633029},{"c":120.5384,"h":120.875,"l":120.465,"n":1128,"o":120.465,"t":"2026-09-29T18:15:00Z","v":50946,"vw":120.66386},{"c":121.15,"h":121.51,"l":120.4,"n":1499,"o":120.595,"t":"2026-09-29T18:30:00Z","v":89954,"vw":120.800963},{"c":120.725,"h":121.25,"l":120.535,"n":1233,"o":121.24,"t":"2026-09-29T18:45:00Z","v":59458,"vw":120.858689},{"c":120.505,"h":121,"l":120.4852,"n":1304,"o":120.725,"t":"2026-09-29T19:00:00Z","v":56000,"vw":120.708323},{"c":121.5,"h":121.53,"l":120.36,"n":1634,"o":120.505,"t":"2026-09-29T19:15:00Z","v":74438,"vw":120.882083},{"c":122.18,"h":122.45,"l":121.29,"n":2123,"o":121.53,"t":"2026-09-29T19:30:00Z","v":122852,"vw":121.973258},{"c":122.8,"h":123.03,"l":122.07,"n":5441,"o":122.14,"t":"2026-09-29T19:45:00Z","v":304871,"vw":122.717548},{"c":122.58,"h":122.8,"l":121.1308,"n":64,"o":122.8,"t":"2026-09-29T20:00:00Z","v":396643,"vw":122.79802},{"c":122.58,"h":122.58,"l":122.58,"n":1,"o":122.58,"t":"2026-09-29T21:30:00Z","v":200,"vw":122.58},{"c":122.56,"h":122.9,"l":122.5,"n":31,"o":122.78,"t":"2026-09-30T08:00:00Z","v":1317,"vw":122.707576},{"c":124.1,"h":124.1,"l":124.1,"n":1,"o":124.1,"t":"2026-09-30T09:30:00Z","v":1000,"vw":124.1},{"c":122.88,"h":122.88,"l":122.88,"n":1,"o":122.88,"t":"2026-09-30T11:30:00Z","v":168,"vw":122.88},{"c":122.81,"h":122.81,"l":122.81,"n":1,"o":122.81,"t":"2026-09-30T11:45:00Z","v":100,"vw":122.81},{"c":122.59,"h":122.59,"l":122.59,"n":1,"o":122.59,"t":"2026-09-30T12:00:00Z","v":150,"vw":122.59},{"c":125.1,"h":125.1,"l":123.2603,"n":16,"o":123.34,"t":"2026-09-30T12:30:00Z","v":871,"vw":123.8601},{"c":124.85,"h":124.85,"l":124,"n":15,"o":124,"t":"2026-09-30T13:00:00Z","v":508,"vw":124.425},{"c":123.41,"h":124,"l":123.39,"n":13,"o":124,"t":"2026-09-30T13:15:00Z","v":875,"vw":123.582727},{"c":122.55,"h":124.04,"l":121.35,"n":1153,"o":123.29,"t":"2026-09-30T13:30:00Z","v":57250,"vw":122.780024},{"c":120.19,"h":121.82,"l":120.01,"n":1085,"o":121.8,"t":"2026-09-30T13:45:00Z","v":46270,"vw":120.816775},{"c":120.92,"h":121.42,"l":119.85,"n":1640,"o":120.46,"t":"2026-09-30T14:00:00Z","v":70074,"vw":120.721549},{"c":120.54,"h":121.33,"l":120.33,"n":2258,"o":120.885,"t":"2026-09-30T14:15:00Z","v":162732,"vw":120.844795},{"c":120.93,"h":120.99,"l":119.595,"n":2077,"o":120.36,"t":"2026-09-30T14:30:00Z","v":166782,"vw":120.426859},{"c":121.595,"h":121.7,"l":120.39,"n":1303,"o":120.65,"t":"2026-09-30T14:45:00Z","v":80779,"vw":120.911651},{"c":120.995,"h":121.61,"l":120.75,"n":857,"o":121.51,"t":"2026-09-30T15:00:00Z","v":42536,"vw":121.144867},{"c":119.805,"h":121.025,"l":119.2305,"n":1496,"o":121.025,"t":"2026-09-30T15:15:00Z","v":81554,"vw":120.102504},{"c":120.005,"h":120.535,"l":119.64,"n":1094,"o":119.915,"t":"2026-09-30T15:30:00Z","v":52193,"vw":120.050659},{"c":120.03,"h":120.36,"l":119.88,"n":785,"o":119.91,"t":"2026-09-30T15:45:00Z","v":24364,"vw":120.012158},{"c":120.805,"h":120.84,"l":119.88,"n":1276,"o":120.03,"t":"2026-09-30T16:00:00Z","v":91170,"vw":120.235382},{"c":120.66,"h":121,"l":120.51,"n":910,"o":121,"t":"2026-09-30T16:15:00Z","v":35900,"vw":120.636736},{"c":120.41,"h":120.68,"l":120.36,"n":1167,"o":120.66,"t":"2026-09-30T16:30:00Z","v":42820,"vw":120.503534},{"c":120.3825,"h":120.4,"l":120,"n":1138,"o":120.35,"t":"2026-09-30T16:45:00Z","v":39478,"vw":120.223983},{"c":120.795,"h":120.95,"l":119.94,"n":1279,"o":120.3,"t":"2026-09-30T17:00:00Z","v":61520,"vw":120.222228},{"c":120.54,"h":120.72,"l":120.12,"n":796,"o":120.66,"t":"2026-09-30T17:15:00Z","v":20258,"vw":120.438506},{"c":121.085,"h":121.23,"l":120.435,"n":708,"o":120.435,"t":"2026-09-30T17:30:00Z","v":15812,"vw":120.841577},{"c":121.47,"h":121.7,"l":121.08,"n":849,"o":121.12,"t":"2026-09-30T17:45:00Z","v":29722,"vw":121.488453},{"c":121.27,"h":121.45,"l":121.08,"n":703,"o":121.43,"t":"2026-09-30T18:00:00Z","v":24341,"vw":121.244444},{"c":121.059,"h":121.345,"l":120.7,"n":926,"o":121.28,"t":"2026-09-30T18:15:00Z","v":37169,"vw":121.028394},{"c":121.31,"h":121.46,"l":120.63,"n":1119,"o":121.0075,"t":"2026-09-30T18:30:00Z","v":56151,"vw":121.012331},{"c":121.21,"h":121.3,"l":120.795,"n":1100,"o":121.3,"t":"2026-09-30T18:45:00Z","v":43728,"vw":121.022943},{"c":120.975,"h":121.13,"l":120.565,"n":1429,"o":121.11,"t":"2026-09-30T19:00:00Z","v":52094,"vw":120.818655},{"c":121.62,"h":121.94,"l":121.04,"n":1322,"o":121.04,"t":"2026-09-30T19:15:00Z","v":61513,"vw":121.504755},{"c":121.62,"h":122.02,"l":121.47,"n":1547,"o":121.62,"t":"2026-09-30T19:30:00Z","v":59117,"vw":121.728001},{"c":122.95,"h":123.13,"l":121.57,"n":5630,"o":121.61,"t":"2026-09-30T19:45:00Z","v":365783,"vw":122.621376},{"c":122.45,"h":123.63,"l":122.45,"n":76,"o":122.84,"t":"2026-09-30T20:00:00Z","v":438025,"vw":122.840097},{"c":122.4701,"h":123.4147,"l":122.4701,"n":2,"o":123.4147,"t":"2026-09-30T20:15:00Z","v":1050,"vw":122.91991},{"c":123,"h":123,"l":123,"n":1,"o":123,"t":"2026-09-30T20:45:00Z","v":100,"vw":123},{"c":122.75,"h":122.75,"l":122.75,"n":1,"o":122.75,"t":"2026-09-30T21:00:00Z","v":100,"vw":122.75},{"c":122.51,"h":122.68,"l":122.51,"n":3,"o":122.68,"t":"2026-09-30T21:15:00Z","v":225,"vw":122.595},{"c":122.82,"h":122.82,"l":122.82,"n":1,"o":122.82,"t":"2026-09-30T22:00:00Z","v":100,"vw":122.82},{"c":123,"h":123,"l":122.9,"n":8,"o":122.9,"t":"2026-09-30T22:30:00Z","v":318,"vw":122.95},{"c":123.31,"h":123.35,"l":123.31,"n":8,"o":123.31,"t":"2026-09-30T22:45:00Z","v":471,"vw":123.3275},{"c":123.4,"h":123.4,"l":123.4,"n":3,"o":123.4,"t":"2026-09-30T23:00:00Z","v":285,"vw":123.4},{"c":123,"h":123,"l":123,"n":1,"o":123,"t":"2026-09-30T23:15:00Z","v":100,"vw":123},{"c":126.5,"h":126.94,"l":125.11,"n":117,"o":125.11,"t":"2026-10-01T08:00:00Z","v":4094,"vw":126.240597},{"c":122.84,"h":123.42,"l":122.84,"n":31,"o":123.42,"t":"2026-10-01T08:30:00Z","v":2005,"vw":122.975766},{"c":123.65,"h":123.65,"l":123.65,"n":6,"o":123.65,"t":"2026-10-01T09:15:00Z","v":311,"vw":123.65},{"c":123.78,"h":123.78,"l":123.78,"n":2,"o":123.78,"t":"2026-10-01T09:45:00Z","v":169,"vw":123.78},{"c":123.78,"h":123.78,"l":123.78,"n":5,"o":123.78,"t":"2026-10-01T10:15:00Z","v":161,"vw":123.78},{"c":124.6,"h":124.6,"l":124.6,"n":1,"o":124.6,"t":"2026-10-01T10:45:00Z","v":100,"vw":124.6},{"c":124.7,"h":124.8482,"l":124.6,"n":34,"o":124.8482,"t":"2026-10-01T11:00:00Z","v":1177,"vw":124.678244},{"c":124.6,"h":124.6,"l":124.6,"n":1,"o":124.6,"t":"2026-10-01T11:15:00Z","v":637,"vw":124.6},{"c":123.857,"h":123.857,"l":123.77,"n":5,"o":123.77,"t":"2026-10-01T12:00:00Z","v":352,"vw":123.8135},{"c":123.5,"h":123.6,"l":123.49,"n":130,"o":123.6,"t":"2026-10-01T12:30:00Z","v":3616,"vw":123.564713},{"c":123,"h":123,"l":123,"n":6,"o":123,"t":"2026-10-01T13:00:00Z","v":123,"vw":123},{"c":122.01,"h":122.88,"l":122.01,"n":58,"o":122.88,"t":"2026-10-01T13:15:00Z","v":793,"vw":122.3},{"c":121.69,"h":124.25,"l":121.09,"n":841,"o":121.47,"t":"2026-10-01T13:30:00Z","v":63070,"vw":122.306762},{"c":121.585,"h":122.772,"l":121.19,"n":953,"o":122.15,"t":"2026-10-01T13:45:00Z","v":46469,"vw":121.849928},{"c":122.75,"h":122.75,"l":119.77,"n":1219,"o":121.58,"t":"2026-10-01T14:00:00Z","v":47104,"vw":120.998421},{"c":123.19,"h":123.19,"l":121.85,"n":1489,"o":122.68,"t":"2026-10-01T14:15:00Z","v":66859,"vw":122.715137},{"c":123.64,"h":124.9995,"l":122.83,"n":1465,"o":123.085,"t":"2026-10-01T14:30:00Z","v":90757,"vw":123.87381},{"c":124.965,"h":125.33,"l":123.715,"n":1372,"o":123.76,"t":"2026-10-01T14:45:00Z","v":90957,"vw":124.662184},{"c":124.56,"h":125.075,"l":123.93,"n":1259,"o":124.96,"t":"2026-10-01T15:00:00Z","v":66260,"vw":124.35601},{"c":125.305,"h":125.81,"l":124.5,"n":1558,"o":124.63,"t":"2026-10-01T15:15:00Z","v":90964,"vw":125.163236},{"c":125.3,"h":125.79,"l":124.81,"n":1015,"o":125.18,"t":"2026-10-01T15:30:00Z","v":36695,"vw":125.383584},{"c":125.415,"h":125.61,"l":124.75,"n":878,"o":125.325,"t":"2026-10-01T15:45:00Z","v":30806,"vw":125.270532},{"c":125.26,"h":126,"l":125.15,"n":1258,"o":125.425,"t":"2026-10-01T16:00:00Z","v":34349,"vw":125.699441},{"c":125.66,"h":126.14,"l":125.16,"n":1122,"o":125.2,"t":"2026-10-01T16:15:00Z","v":34083,"vw":125.667382},{"c":126.15,"h":126.32,"l":125.56,"n":1234,"o":125.56,"t":"2026-10-01T16:30:00Z","v":53785,"vw":126.000683},{"c":125.375,"h":126.55,"l":125.01,"n":1185,"o":126.18,"t":"2026-10-01T16:45:00Z","v":41592,"vw":125.984471},{"c":125.4,"h":125.6311,"l":125.18,"n":816,"o":125.37,"t":"2026-10-01T17:00:00Z","v":21988,"vw":125.422108},{"c":126.43,"h":126.5,"l":125.465,"n":1926,"o":125.465,"t":"2026-10-01T17:15:00Z","v":83333,"vw":126.06713},{"c":126.67,"h":127.31,"l":125.942,"n":1320,"o":126.435,"t":"2026-10-01T17:30:00Z","v":54557,"vw":126.769529},{"c":125.99,"h":127.07,"l":125.9801,"n":855,"o":126.55,"t":"2026-10-01T17:45:00Z","v":32009,"vw":126.534221},{"c":125.19,"h":125.99,"l":124.76,"n":1296,"o":125.99,"t":"2026-10-01T18:00:00Z","v":59980,"vw":125.312893},{"c":125.745,"h":126.24,"l":125.29,"n":853,"o":125.32,"t":"2026-10-01T18:15:00Z","v":26649,"vw":125.711385},{"c":125.29,"h":126.195,"l":125.12,"n":1040,"o":125.74,"t":"2026-10-01T18:30:00Z","v":40032,"vw":125.71143},{"c":125.39,"h":125.41,"l":124.85,"n":1124,"o":125.285,"t":"2026-10-01T18:45:00Z","v":42081,"vw":125.196497},{"c":125.45,"h":125.86,"l":124.62,"n":1928,"o":125.47,"t":"2026-10-01T19:00:00Z","v":89344,"vw":124.976489},{"c":125.63,"h":125.79,"l":125.23,"n":1278,"o":125.4999,"t":"2026-10-01T19:15:00Z","v":39385,"vw":125.546594},{"c":125.8175,"h":125.8175,"l":125.34,"n":1332,"o":125.67,"t":"2026-10-01T19:30:00Z","v":44276,"vw":125.567981},{"c":126.47,"h":126.89,"l":125.45,"n":4506,"o":125.72,"t":"2026-10-01T19:45:00Z","v":206897,"vw":126.257839},{"c":126.5,"h":126.5,"l":126.5,"n":71,"o":126.5,"t":"2026-10-01T20:00:00Z","v":228563,"vw":126.5},{"c":126,"h":126,"l":126,"n":1,"o":126,"t":"2026-10-01T21:30:00Z","v":233,"vw":126},{"c":126.65,"h":126.65,"l":126.65,"n":11,"o":126.65,"t":"2026-10-01T23:00:00Z","v":942,"vw":126.65},{"c":127.39,"h":128,"l":127.39,"n":4,"o":127.99,"t":"2026-10-02T08:00:00Z","v":546,"vw":127.80489},{"c":127.77,"h":128.6604,"l":127.77,"n":227,"o":128.3515,"t":"2026-10-02T11:00:00Z","v":1237,"vw":128.341985},{"c":128,"h":128,"l":128,"n":2,"o":128,"t":"2026-10-02T11:15:00Z","v":165,"vw":128},{"c":127.5,"h":127.5,"l":127.41,"n":8,"o":127.41,"t":"2026-10-02T12:00:00Z","v":568,"vw":127.475556},{"c":128.88,"h":128.88,"l":128.44,"n":68,"o":128.44,"t":"2026-10-02T12:15:00Z","v":1016,"vw":128.687322},{"c":130,"h":131,"l":128.8,"n":110,"o":128.8,"t":"2026-10-02T12:30:00Z","v":6675,"vw":130.046312},{"c":130,"h":130,"l":130,"n":100,"o":130,"t":"2026-10-02T12:45:00Z","v":730,"vw":130},{"c":130,"h":130.5283,"l":130,"n":24,"o":130,"t":"2026-10-02T13:00:00Z","v":1789,"vw":130.039543},{"c":129.83,"h":130,"l":129.5,"n":10,"o":129.5,"t":"2026-10-02T13:15:00Z","v":1092,"vw":129.905392},{"c":129.6,"h":129.79,"l":127.32,"n":1194,"o":129.79,"t":"2026-10-02T13:30:00Z","v":69615,"vw":128.839758},{"c":129.93,"h":130.45,"l":128.66,"n":1135,"o":129.99,"t":"2026-10-02T13:45:00Z","v":36279,"vw":129.586911},{"c":131.52,"h":131.665,"l":129.285,"n":1671,"o":129.74,"t":"2026-10-02T14:00:00Z","v":68675,"vw":130.795919},{"c":132.55,"h":133,"l":131.099,"n":2065,"o":131.505,"t":"2026-10-02T14:15:00Z","v":101569,"vw":132.060777},{"c":133.61,"h":133.79,"l":131.73,"n":1488,"o":132.58,"t":"2026-10-02T14:30:00Z","v":70461,"vw":132.63683},{"c":134.42,"h":134.56,"l":133.35,"n":1733,"o":133.65,"t":"2026-10-02T14:45:00Z","v":89352,"vw":133.990838},{"c":133,"h":134.57,"l":132.36,"n":2614,"o":134.5,"t":"2026-10-02T15:00:00Z","v":137477,"vw":133.125986},{"c":133.65,"h":133.83,"l":132.53,"n":1127,"o":133.32,"t":"2026-10-02T15:15:00Z","v":53009,"vw":133.163882},{"c":134.08,"h":134.48,"l":133.41,"n":1194,"o":133.76,"t":"2026-10-02T15:30:00Z","v":50372,"vw":134.009706},{"c":134.14,"h":134.36,"l":133.52,"n":1427,"o":134.015,"t":"2026-10-02T15:45:00Z","v":58237,"vw":133.978271},{"c":134.17,"h":134.5,"l":133.87,"n":1330,"o":134.025,"t":"2026-10-02T16:00:00Z","v":49534,"vw":134.110405},{"c":133.265,"h":134.39,"l":133.17,"n":812,"o":134.04,"t":"2026-10-02T16:15:00Z","v":24353,"vw":133.767557},{"c":133.06,"h":133.56,"l":132.85,"n":818,"o":133.265,"t":"2026-10-02T16:30:00Z","v":29598,"vw":133.247532},{"c":132.825,"h":133.11,"l":132.56,"n":878,"o":133.01,"t":"2026-10-02T16:45:00Z","v":26737,"vw":132.787872},{"c":132.66,"h":133.168,"l":132.6,"n":784,"o":132.825,"t":"2026-10-02T17:00:00Z","v":33387,"vw":132.901974},{"c":133.15,"h":133.335,"l":132.61,"n":828,"o":132.66,"t":"2026-10-02T17:15:00Z","v":40030,"vw":133.057521},{"c":131.985,"h":133.25,"l":131.92,"n":1039,"o":133.09,"t":"2026-10-02T17:30:00Z","v":48659,"vw":132.669516},{"c":132.01,"h":132.19,"l":131.64,"n":903,"o":131.99,"t":"2026-10-02T17:45:00Z","v":33114,"vw":131.905772},{"c":131.67,"h":132.05,"l":131.27,"n":788,"o":132.05,"t":"2026-10-02T18:00:00Z","v":25461,"vw":131.529779},{"c":131.46,"h":131.9,"l":131.42,"n":835,"o":131.67,"t":"2026-10-02T18:15:00Z","v":22679,"vw":131.629054},{"c":131.605,"h":131.8,"l":131.165,"n":758,"o":131.54,"t":"2026-10-02T18:30:00Z","v":22253,"vw":131.425716},{"c":132.04,"h":132.04,"l":131.54,"n":817,"o":131.75,"t":"2026-10-02T18:45:00Z","v":19457,"vw":131.817513},{"c":132.42,"h":132.44,"l":131.92,"n":1359,"o":131.96,"t":"2026-10-02T19:00:00Z","v":42689,"vw":132.21798},{"c":132.16,"h":132.5,"l":132.03,"n":1133,"o":132.47,"t":"2026-10-02T19:15:00Z","v":28348,"vw":132.241503},{"c":132.24,"h":132.43,"l":131.87,"n":1838,"o":132.12,"t":"2026-10-02T19:30:00Z","v":60719,"vw":132.172849},{"c":131.86,"h":132.835,"l":131.74,"n":4479,"o":132.33,"t":"2026-10-02T19:45:00Z","v":184042,"vw":132.089213},{"c":131.87,"h":131.87,"l":131.87,"n":57,"o":131.87,"t":"2026-10-02T20:00:00Z","v":159765,"vw":131.87},{"c":132.56,"h":132.98,"l":132.56,"n":2,"o":132.98,"t":"2026-10-02T23:00:00Z","v":229,"vw":132.796594},{"c":132.49,"h":132.49,"l":132.48,"n":30,"o":132.48,"t":"2026-10-02T23:15:00Z","v":2006,"vw":132.48388},{"c":132.45,"h":132.52,"l":132.45,"n":10,"o":132.5,"t":"2026-10-02T23:30:00Z","v":1001,"vw":132.474291},{"c":132.82,"h":132.82,"l":132,"n":2,"o":132,"t":"2026-10-02T23:45:00Z","v":206,"vw":132.421942},{"c":134.21,"h":134.21,"l":132.7,"n":223,"o":133,"t":"2026-10-05T08:00:00Z","v":13072,"vw":133.705736},{"c":134.5,"h":134.61,"l":134.5,"n":21,"o":134.61,"t":"2026-10-05T08:15:00Z","v":3001,"vw":134.579451},{"c":133.49,"h":134.96,"l":133.49,"n":16,"o":134.96,"t":"2026-10-05T08:30:00Z","v":707,"vw":133.856057},{"c":133.6,"h":133.6,"l":133.5,"n":5,"o":133.5,"t":"2026-10-05T09:00:00Z","v":5036,"vw":133.597963},{"c":134.5,"h":134.5,"l":134.4,"n":7,"o":134.4,"t":"2026-10-05T09:15:00Z","v":5001,"vw":134.494099},{"c":133.4,"h":133.7,"l":133.33,"n":7,"o":133.7,"t":"2026-10-05T09:30:00Z","v":624,"vw":133.564231},{"c":132.5,"h":132.51,"l":132.5,"n":27,"o":132.5,"t":"2026-10-05T10:30:00Z","v":2258,"vw":132.500842},{"c":133.6988,"h":133.6988,"l":133.6988,"n":5,"o":133.6988,"t":"2026-10-05T11:00:00Z","v":253,"vw":133.6988},{"c":133,"h":133,"l":133,"n":1,"o":133,"t":"2026-10-05T11:15:00Z","v":100,"vw":133},{"c":133,"h":133.5,"l":133,"n":25,"o":133.5,"t":"2026-10-05T11:30:00Z","v":6877,"vw":133.082745},{"c":133.01,"h":133.01,"l":133.01,"n":1,"o":133.01,"t":"2026-10-05T11:45:00Z","v":200,"vw":133.01},{"c":132.5,"h":132.5,"l":132.5,"n":1,"o":132.5,"t":"2026-10-05T12:45:00Z","v":100,"vw":132.5},{"c":133.9806,"h":133.9806,"l":132.01,"n":3,"o":132.01,"t":"2026-10-05T13:00:00Z","v":1116,"vw":133.791736},{"c":134.5,"h":134.5,"l":133,"n":182,"o":133,"t":"2026-10-05T13:15:00Z","v":6491,"vw":133.25523},{"c":133.5173,"h":136.14,"l":133.5173,"n":2265,"o":134.79,"t":"2026-10-05T13:30:00Z","v":228648,"vw":134.838763},{"c":136.02,"h":136.305,"l":132.3,"n":1799,"o":133.85,"t":"2026-10-05T13:45:00Z","v":99165,"vw":134.11863},{"c":136.57,"h":136.62,"l":134.87,"n":1676,"o":136,"t":"2026-10-05T14:00:00Z","v":83575,"vw":135.618811},{"c":136.76,"h":137.88,"l":136.45,"n":1592,"o":136.5,"t":"2026-10-05T14:15:00Z","v":67878,"vw":137.182749},{"c":136.68,"h":137,"l":135.74,"n":1397,"o":137,"t":"2026-10-05T14:30:00Z","v":52863,"vw":136.431086},{"c":136.8832,"h":137.03,"l":136.33,"n":1832,"o":136.805,"t":"2026-10-05T14:45:00Z","v":89783,"vw":136.636907},{"c":135.3,"h":137.09,"l":135.3,"n":1591,"o":136.91,"t":"2026-10-05T15:00:00Z","v":83190,"vw":136.274755},{"c":135.73,"h":135.84,"l":135.08,"n":1152,"o":135.27,"t":"2026-10-05T15:15:00Z","v":47173,"vw":135.5674},{"c":135.825,"h":135.99,"l":135.35,"n":936,"o":135.68,"t":"2026-10-05T15:30:00Z","v":34295,"vw":135.644335},{"c":135.695,"h":136.005,"l":135.45,"n":1376,"o":135.81,"t":"2026-10-05T15:45:00Z","v":51947,"vw":135.756072},{"c":135.84,"h":136.12,"l":135.3001,"n":1265,"o":135.76,"t":"2026-10-05T16:00:00Z","v":47076,"vw":135.7281},{"c":135.83,"h":136.06,"l":135.72,"n":815,"o":135.835,"t":"2026-10-05T16:15:00Z","v":33670,"vw":135.878883},{"c":136.23,"h":136.31,"l":135.57,"n":1098,"o":135.83,"t":"2026-10-05T16:30:00Z","v":37974,"vw":135.894853},{"c":135.08,"h":136.31,"l":134.97,"n":1105,"o":136.292,"t":"2026-10-05T16:45:00Z","v":39195,"vw":135.650177},{"c":135.36,"h":135.38,"l":134.73,"n":1072,"o":135.025,"t":"2026-10-05T17:00:00Z","v":42377,"vw":134.945228},{"c":135.63,"h":135.68,"l":135.3,"n":1072,"o":135.4,"t":"2026-10-05T17:15:00Z","v":37490,"vw":135.476628},{"c":135.55,"h":135.8775,"l":135.42,"n":1118,"o":135.635,"t":"2026-10-05T17:30:00Z","v":44842,"vw":135.661943},{"c":135.58,"h":135.9512,"l":135.51,"n":1284,"o":135.64,"t":"2026-10-05T17:45:00Z","v":41038,"vw":135.688902},{"c":134.915,"h":135.63,"l":134.85,"n":1115,"o":135.55,"t":"2026-10-05T18:00:00Z","v":41417,"vw":135.238784},{"c":134.77,"h":135.04,"l":134.65,"n":916,"o":134.96,"t":"2026-10-05T18:15:00Z","v":33604,"vw":134.850612},{"c":134.315,"h":134.84,"l":134.04,"n":1214,"o":134.725,"t":"2026-10-05T18:30:00Z","v":50161,"vw":134.356288},{"c":134.04,"h":134.49,"l":133.7,"n":1137,"o":134.285,"t":"2026-10-05T18:45:00Z","v":41897,"vw":134.071094},{"c":134.85,"h":134.855,"l":133.95,"n":1404,"o":133.95,"t":"2026-10-05T19:00:00Z","v":47765,"vw":134.368922},{"c":134.43,"h":134.91,"l":134.14,"n":1262,"o":134.85,"t":"2026-10-05T19:15:00Z","v":40273,"vw":134.44191},{"c":134.26,"h":134.42,"l":133.705,"n":1784,"o":134.36,"t":"2026-10-05T19:30:00Z","v":76338,"vw":134.170986},{"c":133.16,"h":134.29,"l":133.07,"n":6449,"o":134.2,"t":"2026-10-05T19:45:00Z","v":352009,"vw":133.678273},{"c":133.14,"h":134.55,"l":133.14,"n":85,"o":133.3,"t":"2026-10-05T20:00:00Z","v":370883,"vw":133.140674},{"c":133.15,"h":133.15,"l":133.15,"n":1,"o":133.15,"t":"2026-10-05T20:15:00Z","v":100,"vw":133.15},{"c":133.45,"h":133.45,"l":133.45,"n":1,"o":133.45,"t":"2026-10-05T20:30:00Z","v":375,"vw":133.45},{"c":134,"h":134,"l":133.1963,"n":3,"o":133.1963,"t":"2026-10-05T21:30:00Z","v":202,"vw":133.59815},{"c":133.45,"h":133.45,"l":133.45,"n":1,"o":133.45,"t":"2026-10-05T21:45:00Z","v":120,"vw":133.45},{"c":133.75,"h":133.75,"l":133.75,"n":2,"o":133.75,"t":"2026-10-05T22:45:00Z","v":603,"vw":133.75},{"c":134,"h":134,"l":134,"n":4,"o":134,"t":"2026-10-05T23:15:00Z","v":693,"vw":134},{"c":134.51,"h":135,"l":134.18,"n":52,"o":135,"t":"2026-10-06T08:00:00Z","v":1908,"vw":134.538435},{"c":134.78,"h":134.78,"l":134.78,"n":4,"o":134.78,"t":"2026-10-06T09:15:00Z","v":187,"vw":134.78},{"c":134.2,"h":134.2,"l":134.2,"n":9,"o":134.2,"t":"2026-10-06T11:00:00Z","v":380,"vw":134.2},{"c":135.55,"h":136.6435,"l":135.49,"n":16,"o":136.6435,"t":"2026-10-06T11:15:00Z","v":1608,"vw":136.34066},{"c":135.25,"h":136,"l":135.25,"n":2,"o":136,"t":"2026-10-06T11:30:00Z","v":1125,"vw":135.916667},{"c":135.7,"h":135.7,"l":135.7,"n":1,"o":135.7,"t":"2026-10-06T11:45:00Z","v":100,"vw":135.7},{"c":135.2,"h":135.2,"l":135,"n":18,"o":135,"t":"2026-10-06T12:00:00Z","v":1440,"vw":135.08},{"c":135,"h":135.556,"l":135,"n":14,"o":135,"t":"2026-10-06T12:30:00Z","v":1052,"vw":135.308266},{"c":135,"h":135,"l":134.82,"n":27,"o":134.9,"t":"2026-10-06T12:45:00Z","v":3973,"vw":134.902933},{"c":135.2,"h":135.2,"l":134.51,"n":6,"o":135.2,"t":"2026-10-06T13:00:00Z","v":370,"vw":134.942602},{"c":135.03,"h":135.03,"l":135.03,"n":5,"o":135.03,"t":"2026-10-06T13:15:00Z","v":206,"vw":135.03},{"c":134.81,"h":136.405,"l":134,"n":1496,"o":134.73,"t":"2026-10-06T13:30:00Z","v":96550,"vw":135.299679},{"c":134.19,"h":136,"l":134.1268,"n":1103,"o":134.99,"t":"2026-10-06T13:45:00Z","v":47712,"vw":134.882114},{"c":134.07,"h":135.1,"l":133.81,"n":1043,"o":134,"t":"2026-10-06T14:00:00Z","v":34978,"vw":134.211953},{"c":134.2,"h":135,"l":133.67,"n":1107,"o":134.12,"t":"2026-10-06T14:15:00Z","v":49528,"vw":134.31513},{"c":132.995,"h":134.205,"l":132.8,"n":1101,"o":134.205,"t":"2026-10-06T14:30:00Z","v":44022,"vw":133.318462},{"c":133.98,"h":134.5,"l":132.55,"n":930,"o":132.89,"t":"2026-10-06T14:45:00Z","v":49526,"vw":133.731092},{"c":134.86,"h":135.08,"l":133.325,"n":1148,"o":133.965,"t":"2026-10-06T15:00:00Z","v":57009,"vw":134.225607},{"c":135,"h":135.9,"l":134.59,"n":1284,"o":135,"t":"2026-10-06T15:15:00Z","v":47910,"vw":135.218599},{"c":135.05,"h":135.1189,"l":134.13,"n":719,"o":135.1189,"t":"2026-10-06T15:30:00Z","v":23224,"vw":134.707218},{"c":134.17,"h":135.23,"l":133.9002,"n":622,"o":135.14,"t":"2026-10-06T15:45:00Z","v":19893,"vw":134.37497},{"c":133.305,"h":134.49,"l":132.995,"n":635,"o":134.36,"t":"2026-10-06T16:00:00Z","v":20078,"vw":133.559267},{"c":133.4,"h":133.77,"l":133.305,"n":558,"o":133.38,"t":"2026-10-06T16:15:00Z","v":13415,"vw":133.542751},{"c":134.02,"h":134.87,"l":133.52,"n":604,"o":133.52,"t":"2026-10-06T16:30:00Z","v":17879,"vw":133.919597},{"c":134.4,"h":134.49,"l":133.96,"n":522,"o":134.16,"t":"2026-10-06T16:45:00Z","v":15860,"vw":134.208462},{"c":134.3446,"h":134.7599,"l":134.17,"n":714,"o":134.42,"t":"2026-10-06T17:00:00Z","v":21670,"vw":134.399233},{"c":134.1844,"h":134.47,"l":133.85,"n":750,"o":134.3,"t":"2026-10-06T17:15:00Z","v":19432,"vw":134.108173},{"c":134.07,"h":134.41,"l":134.06,"n":542,"o":134.25,"t":"2026-10-06T17:30:00Z","v":24901,"vw":134.263778},{"c":133.76,"h":134.08,"l":133.7,"n":436,"o":134.08,"t":"2026-10-06T17:45:00Z","v":9146,"vw":133.896422},{"c":133.7,"h":134.02,"l":133.7,"n":532,"o":133.82,"t":"2026-10-06T18:00:00Z","v":18043,"vw":133.893596},{"c":133.555,"h":134.14,"l":133.4232,"n":697,"o":133.78,"t":"2026-10-06T18:15:00Z","v":26471,"vw":133.801936},{"c":133.91,"h":133.93,"l":133.545,"n":744,"o":133.545,"t":"2026-10-06T18:30:00Z","v":22272,"vw":133.710166},{"c":134.11,"h":134.41,"l":133.7652,"n":851,"o":133.7652,"t":"2026-10-06T18:45:00Z","v":27780,"vw":134.065521},{"c":133.89,"h":134.07,"l":133.74,"n":885,"o":134.025,"t":"2026-10-06T19:00:00Z","v":27582,"vw":133.884134},{"c":133.23,"h":133.94,"l":132.67,"n":1568,"o":133.89,"t":"2026-10-06T19:15:00Z","v":66042,"vw":133.283464},{"c":132.42,"h":133.44,"l":132.42,"n":1352,"o":133.175,"t":"2026-10-06T19:30:00Z","v":48850,"vw":132.85929},{"c":132.72,"h":133,"l":131.9396,"n":5379,"o":132.52,"t":"2026-10-06T19:45:00Z","v":287015,"vw":132.582545},{"c":132.8,"h":132.8,"l":132.71,"n":69,"o":132.71,"t":"2026-10-06T20:00:00Z","v":267536,"vw":132.710253},{"c":132.81,"h":132.81,"l":132.81,"n":2,"o":132.81,"t":"2026-10-06T21:45:00Z","v":190,"vw":132.81},{"c":133.11,"h":133.11,"l":133.11,"n":1,"o":133.11,"t":"2026-10-06T23:00:00Z","v":100,"vw":133.11},{"c":133.5,"h":133.5,"l":133.5,"n":2,"o":133.5,"t":"2026-10-06T23:45:00Z","v":146,"vw":133.5},{"c":132.9,"h":133.33,"l":131.5,"n":96,"o":132.71,"t":"2026-10-07T08:00:00Z","v":7417,"vw":132.541126},{"c":132.5,"h":132.5,"l":132.5,"n":3,"o":132.5,"t":"2026-10-07T08:45:00Z","v":531,"vw":132.5},{"c":131.5,"h":131.9,"l":131.5,"n":11,"o":131.9,"t":"2026-10-07T09:00:00Z","v":1259,"vw":131.556566},{"c":131.1,"h":131.1,"l":131.1,"n":5,"o":131.1,"t":"2026-10-07T09:15:00Z","v":466,"vw":131.1},{"c":131.12,"h":131.12,"l":131.12,"n":1,"o":131.12,"t":"2026-10-07T10:00:00Z","v":233,"vw":131.12},{"c":131.03,"h":131.03,"l":131.03,"n":1,"o":131.03,"t":"2026-10-07T10:15:00Z","v":150,"vw":131.03},{"c":130.07,"h":130.07,"l":130.07,"n":4,"o":130.07,"t":"2026-10-07T10:30:00Z","v":1102,"vw":130.07},{"c":129,"h":131,"l":129,"n":118,"o":131,"t":"2026-10-07T11:00:00Z","v":3463,"vw":129.69304},{"c":129.5,"h":129.6,"l":129.5,"n":2,"o":129.6,"t":"2026-10-07T11:15:00Z","v":200,"vw":129.55},{"c":129.01,"h":129.93,"l":129.01,"n":9,"o":129.01,"t":"2026-10-07T11:30:00Z","v":1376,"vw":129.093636},{"c":130,"h":130,"l":129.3944,"n":5,"o":129.3944,"t":"2026-10-07T11:45:00Z","v":400,"vw":129.798133},{"c":130.3,"h":130.3,"l":129,"n":4,"o":129,"t":"2026-10-07T12:00:00Z","v":1530,"vw":129.148649},{"c":129.3,"h":129.66,"l":129.3,"n":11,"o":129.3,"t":"2026-10-07T12:15:00Z","v":765,"vw":129.458283},{"c":129,"h":129,"l":129,"n":1,"o":129,"t":"2026-10-07T12:30:00Z","v":200,"vw":129},{"c":130.4,"h":130.4,"l":130,"n":8,"o":130,"t":"2026-10-07T13:00:00Z","v":537,"vw":130.18836},{"c":129,"h":129.45,"l":129,"n":57,"o":129.1784,"t":"2026-10-07T13:15:00Z","v":2182,"vw":129.095212},{"c":127.77,"h":129.58,"l":126.5,"n":1991,"o":128.5,"t":"2026-10-07T13:30:00Z","v":124170,"vw":127.858671},{"c":126.51,"h":128.47,"l":126.14,"n":1090,"o":127.745,"t":"2026-10-07T13:45:00Z","v":52611,"vw":127.187054},{"c":126.55,"h":127.32,"l":126.1,"n":1183,"o":126.76,"t":"2026-10-07T14:00:00Z","v":63095,"vw":126.67528},{"c":126.03,"h":126.72,"l":125.845,"n":1656,"o":126.62,"t":"2026-10-07T14:15:00Z","v":104568,"vw":126.154888},{"c":126.21,"h":126.82,"l":125.18,"n":1564,"o":126.17,"t":"2026-10-07T14:30:00Z","v":99615,"vw":126.065397},{"c":126.465,"h":126.99,"l":125.92,"n":914,"o":126.09,"t":"2026-10-07T14:45:00Z","v":36805,"vw":126.421685},{"c":124.91,"h":126.3,"l":124.71,"n":1317,"o":126.3,"t":"2026-10-07T15:00:00Z","v":68185,"vw":125.305303},{"c":125.785,"h":125.785,"l":124.685,"n":1309,"o":124.87,"t":"2026-10-07T15:15:00Z","v":84742,"vw":125.054816},{"c":126.515,"h":126.54,"l":125.64,"n":1073,"o":125.785,"t":"2026-10-07T15:30:00Z","v":61641,"vw":126.058135},{"c":126.775,"h":127.01,"l":126.33,"n":804,"o":126.405,"t":"2026-10-07T15:45:00Z","v":35079,"vw":126.586955},{"c":125.87,"h":126.75,"l":125.66,"n":1157,"o":126.74,"t":"2026-10-07T16:00:00Z","v":58876,"vw":126.133172},{"c":125.7,"h":125.89,"l":125.5301,"n":685,"o":125.865,"t":"2026-10-07T16:15:00Z","v":21965,"vw":125.709179},{"c":125.65,"h":126.02,"l":125.51,"n":736,"o":125.66,"t":"2026-10-07T16:30:00Z","v":20032,"vw":125.758056},{"c":125.67,"h":125.935,"l":125.41,"n":850,"o":125.77,"t":"2026-10-07T16:45:00Z","v":41324,"vw":125.684462},{"c":126.24,"h":126.48,"l":125.6,"n":1052,"o":125.67,"t":"2026-10-07T17:00:00Z","v":58376,"vw":126.085562},{"c":126.72,"h":127.175,"l":126.175,"n":923,"o":126.3,"t":"2026-10-07T17:15:00Z","v":46023,"vw":126.63151},{"c":127.18,"h":127.4375,"l":126.635,"n":748,"o":126.67,"t":"2026-10-07T17:30:00Z","v":29296,"vw":127.11456},{"c":128.27,"h":128.27,"l":127.14,"n":1282,"o":127.27,"t":"2026-10-07T17:45:00Z","v":72047,"vw":127.63327},{"c":127.93,"h":128.585,"l":127.89,"n":1008,"o":128.23,"t":"2026-10-07T18:00:00Z","v":46636,"vw":128.23305},{"c":127.74,"h":128.3,"l":127.6701,"n":771,"o":127.93,"t":"2026-10-07T18:15:00Z","v":29502,"vw":128.000989},{"c":127.715,"h":127.85,"l":127.38,"n":759,"o":127.735,"t":"2026-10-07T18:30:00Z","v":33820,"vw":127.584231},{"c":128.36,"h":128.54,"l":127.64,"n":1104,"o":127.715,"t":"2026-10-07T18:45:00Z","v":49185,"vw":128.148828},{"c":128.94,"h":129.04,"l":128.325,"n":1206,"o":128.39,"t":"2026-10-07T19:00:00Z","v":51259,"vw":128.685216},{"c":128.635,"h":129.235,"l":128.6,"n":1089,"o":128.94,"t":"2026-10-07T19:15:00Z","v":58703,"vw":128.9387},{"c":128.46,"h":129.17,"l":128.42,"n":1455,"o":128.71,"t":"2026-10-07T19:30:00Z","v":67074,"vw":128.907911},{"c":128.25,"h":128.61,"l":128.04,"n":3692,"o":128.455,"t":"2026-10-07T19:45:00Z","v":174806,"vw":128.305872},{"c":128.2,"h":128.2,"l":128.2,"n":76,"o":128.2,"t":"2026-10-07T20:00:00Z","v":140747,"vw":128.2},{"c":128.4,"h":128.4,"l":128.4,"n":1,"o":128.4,"t":"2026-10-07T20:45:00Z","v":108,"vw":128.4},{"c":129.5,"h":129.5,"l":129.5,"n":1,"o":129.5,"t":"2026-10-07T21:00:00Z","v":193,"vw":129.5},{"c":129.2985,"h":129.2985,"l":129.2985,"n":1,"o":129.2985,"t":"2026-10-07T22:00:00Z","v":100,"vw":129.2985},{"c":128.98,"h":128.98,"l":128.98,"n":1,"o":128.98,"t":"2026-10-07T23:45:00Z","v":382,"vw":128.98},{"c":128,"h":128,"l":125.57,"n":50,"o":126.01,"t":"2026-10-08T08:00:00Z","v":2861,"vw":126.708897},{"c":126.31,"h":126.31,"l":125.15,"n":8,"o":125.15,"t":"2026-10-08T08:15:00Z","v":500,"vw":125.44},{"c":126.73,"h":126.73,"l":126.73,"n":1,"o":126.73,"t":"2026-10-08T09:30:00Z","v":174,"vw":126.73},{"c":124.5,"h":124.5,"l":124.01,"n":28,"o":124.01,"t":"2026-10-08T11:00:00Z","v":947,"vw":124.418333},{"c":124.5,"h":124.5,"l":124.5,"n":12,"o":124.5,"t":"2026-10-08T11:15:00Z","v":525,"vw":124.5},{"c":124.65,"h":125.7,"l":124.6,"n":16,"o":124.6,"t":"2026-10-08T11:45:00Z","v":970,"vw":125.03689},{"c":124.756,"h":124.756,"l":124.756,"n":1,"o":124.756,"t":"2026-10-08T12:00:00Z","v":100,"vw":124.756},{"c":125,"h":125,"l":125,"n":14,"o":125,"t":"2026-10-08T12:15:00Z","v":339,"vw":125},{"c":125,"h":125.01,"l":125,"n":19,"o":125,"t":"2026-10-08T12:30:00Z","v":1469,"vw":125.001},{"c":125.5,"h":125.5,"l":124.65,"n":17,"o":124.65,"t":"2026-10-08T12:45:00Z","v":2446,"vw":125.019976},{"c":125.5,"h":125.86,"l":125.5,"n":12,"o":125.5,"t":"2026-10-08T13:00:00Z","v":3279,"vw":125.54845},{"c":125.75,"h":126.49,"l":125.11,"n":83,"o":125.93,"t":"2026-10-08T13:15:00Z","v":10409,"vw":125.292718},{"c":126.32,"h":126.399,"l":124.56,"n":615,"o":124.8,"t":"2026-10-08T13:30:00Z","v":44533,"vw":125.86192},{"c":125.46,"h":126.6,"l":125.265,"n":709,"o":126.16,"t":"2026-10-08T13:45:00Z","v":35197,"vw":125.875591},{"c":127.32,"h":127.61,"l":125.415,"n":706,"o":125.43,"t":"2026-10-08T14:00:00Z","v":44626,"vw":127.019392},{"c":129.17,"h":129.8752,"l":127.2,"n":941,"o":127.3,"t":"2026-10-08T14:15:00Z","v":58241,"vw":128.41124},{"c":128.065,"h":129.36,"l":127.845,"n":745,"o":129.16,"t":"2026-10-08T14:30:00Z","v":30550,"vw":128.51232},{"c":127.415,"h":128.06,"l":127.0301,"n":782,"o":128.06,"t":"2026-10-08T14:45:00Z","v":32886,"vw":127.40182},{"c":126.71,"h":127.54,"l":126.57,"n":700,"o":127.52,"t":"2026-10-08T15:00:00Z","v":28938,"vw":126.844368},{"c":126.49,"h":126.8304,"l":126.16,"n":738,"o":126.495,"t":"2026-10-08T15:15:00Z","v":26715,"vw":126.51276},{"c":126.69,"h":126.69,"l":126.04,"n":538,"o":126.46,"t":"2026-10-08T15:30:00Z","v":16988,"vw":126.330409},{"c":126.77,"h":126.92,"l":126.38,"n":718,"o":126.595,"t":"2026-10-08T15:45:00Z","v":37932,"vw":126.641662},{"c":127.63,"h":128.02,"l":126.79,"n":1050,"o":126.79,"t":"2026-10-08T16:00:00Z","v":46711,"vw":127.27746},{"c":128.275,"h":129.38,"l":127.88,"n":910,"o":127.89,"t":"2026-10-08T16:15:00Z","v":34148,"vw":128.549269},{"c":127.305,"h":128.35,"l":126.9,"n":675,"o":128.29,"t":"2026-10-08T16:30:00Z","v":26400,"vw":127.943015},{"c":122.66,"h":127.45,"l":122.245,"n":1856,"o":127.45,"t":"2026-10-08T16:45:00Z","v":117159,"vw":124.540155},{"c":123.35,"h":123.5,"l":121.25,"n":1483,"o":122.855,"t":"2026-10-08T17:00:00Z","v":66630,"vw":122.274737},{"c":120.37,"h":123.275,"l":120.03,"n":1701,"o":123.275,"t":"2026-10-08T17:15:00Z","v":89879,"vw":120.842884},{"c":120.93,"h":121.81,"l":120.516,"n":1581,"o":120.65,"t":"2026-10-08T17:30:00Z","v":65285,"vw":121.113756},{"c":120.835,"h":121.245,"l":119.69,"n":2232,"o":120.925,"t":"2026-10-08T17:45:00Z","v":101683,"vw":120.339978},{"c":121.3,"h":121.34,"l":120.02,"n":1406,"o":120.91,"t":"2026-10-08T18:00:00Z","v":58536,"vw":120.659793},{"c":121.4125,"h":122.02,"l":121.11,"n":999,"o":121.17,"t":"2026-10-08T18:15:00Z","v":41310,"vw":121.532927},{"c":118.52,"h":121.53,"l":118.38,"n":2014,"o":121.46,"t":"2026-10-08T18:30:00Z","v":101795,"vw":119.634024},{"c":117.74,"h":118.52,"l":116.62,"n":2470,"o":118.52,"t":"2026-10-08T18:45:00Z","v":141359,"vw":117.473866},{"c":117.75,"h":118.325,"l":117.42,"n":1725,"o":117.635,"t":"2026-10-08T19:00:00Z","v":97588,"vw":117.778042},{"c":117.64,"h":118.4225,"l":117.4,"n":1793,"o":117.745,"t":"2026-10-08T19:15:00Z","v":75423,"vw":117.928887},{"c":117.175,"h":118,"l":116.87,"n":2341,"o":117.8835,"t":"2026-10-08T19:30:00Z","v":99877,"vw":117.323353},{"c":117.49,"h":117.66,"l":116.53,"n":6066,"o":117.175,"t":"2026-10-08T19:45:00Z","v":297551,"vw":117.364433},{"c":117.48,"h":117.5,"l":117.48,"n":81,"o":117.5,"t":"2026-10-08T20:00:00Z","v":408900,"vw":117.499995},{"c":118.32,"h":118.32,"l":118.32,"n":5,"o":118.32,"t":"2026-10-08T20:15:00Z","v":316,"vw":118.32},{"c":118.34,"h":118.34,"l":118.34,"n":2,"o":118.34,"t":"2026-10-08T20:30:00Z","v":209,"vw":118.34},{"c":118.34,"h":118.34,"l":118.34,"n":4,"o":118.34,"t":"2026-10-08T20:45:00Z","v":600,"vw":118.34},{"c":118.03,"h":118.34,"l":118.03,"n":8,"o":118.3035,"t":"2026-10-08T21:00:00Z","v":758,"vw":118.277643},{"c":118.46,"h":118.46,"l":118.46,"n":2,"o":118.46,"t":"2026-10-08T21:30:00Z","v":173,"vw":118.46},{"c":118.46,"h":118.89,"l":118.46,"n":7,"o":118.89,"t":"2026-10-08T21:45:00Z","v":856,"vw":118.818333},{"c":118.8477,"h":118.89,"l":118.5,"n":14,"o":118.8,"t":"2026-10-08T22:00:00Z","v":1156,"vw":118.66941},{"c":118.6652,"h":118.68,"l":118.6497,"n":11,"o":118.68,"t":"2026-10-08T22:30:00Z","v":2316,"vw":118.676573},{"c":118.21,"h":118.6475,"l":118.21,"n":8,"o":118.6475,"t":"2026-10-08T22:45:00Z","v":487,"vw":118.475278},{"c":118,"h":118.4,"l":118,"n":50,"o":118.37,"t":"2026-10-08T23:15:00Z","v":951,"vw":118.180631},{"c":118,"h":118,"l":118,"n":2,"o":118,"t":"2026-10-08T23:45:00Z","v":501,"vw":118},{"c":123,"h":123,"l":119.5,"n":120,"o":119.5,"t":"2026-10-09T08:00:00Z","v":4606,"vw":120.798022},{"c":122.1,"h":123,"l":122,"n":33,"o":122,"t":"2026-10-09T08:30:00Z","v":2279,"vw":122.155407},{"c":122.2,"h":122.2,"l":122.2,"n":1,"o":122.2,"t":"2026-10-09T08:45:00Z","v":290,"vw":122.2},{"c":121.2,"h":121.3,"l":121.18,"n":17,"o":121.3,"t":"2026-10-09T09:00:00Z","v":807,"vw":121.248017},{"c":121,"h":121,"l":121,"n":1,"o":121,"t":"2026-10-09T09:15:00Z","v":100,"vw":121},{"c":121.2,"h":121.2,"l":121.2,"n":1,"o":121.2,"t":"2026-10-09T09:30:00Z","v":500,"vw":121.2},{"c":121,"h":121,"l":120.8,"n":4,"o":120.8,"t":"2026-10-09T10:00:00Z","v":300,"vw":120.9},{"c":120.74,"h":120.74,"l":120.74,"n":2,"o":120.74,"t":"2026-10-09T10:15:00Z","v":300,"vw":120.74},{"c":122,"h":122,"l":120.56,"n":30,"o":121,"t":"2026-10-09T11:00:00Z","v":8742,"vw":121.523764},{"c":122.26,"h":122.8306,"l":121.24,"n":82,"o":121.25,"t":"2026-10-09T11:15:00Z","v":15131,"vw":122.051293},{"c":123,"h":124,"l":122.3,"n":54,"o":122.58,"t":"2026-10-09T11:30:00Z","v":3018,"vw":123.158732},{"c":123.5,"h":123.5,"l":123.5,"n":14,"o":123.5,"t":"2026-10-09T11:45:00Z","v":246,"vw":123.5},{"c":123.99,"h":123.99,"l":121.85,"n":144,"o":123.7,"t":"2026-10-09T12:00:00Z","v":2233,"vw":123.317527},{"c":121.99,"h":122.04,"l":121.99,"n":7,"o":122.04,"t":"2026-10-09T12:15:00Z","v":1678,"vw":121.998482},{"c":122.5,"h":122.5,"l":122.01,"n":7,"o":122.22,"t":"2026-10-09T12:30:00Z","v":634,"vw":122.318},{"c":122.58,"h":122.58,"l":122.4295,"n":6,"o":122.4295,"t":"2026-10-09T12:45:00Z","v":409,"vw":122.479667},{"c":122.3,"h":122.59,"l":122,"n":8,"o":122.5245,"t":"2026-10-09T13:00:00Z","v":2511,"vw":122.412105},{"c":122.6,"h":122.6,"l":122,"n":68,"o":122.5634,"t":"2026-10-09T13:15:00Z","v":2336,"vw":122.490996},{"c":122.71,"h":126.59,"l":121.92,"n":3178,"o":121.92,"t":"2026-10-09T13:30:00Z","v":300896,"vw":124.398661},{"c":120.75,"h":122.71,"l":119.7,"n":1775,"o":122.71,"t":"2026-10-09T13:45:00Z","v":142801,"vw":120.923734},{"c":118.91,"h":121.17,"l":118.22,"n":1391,"o":120.805,"t":"2026-10-09T14:00:00Z","v":82674,"vw":119.868933},{"c":120.255,"h":120.68,"l":118.68,"n":1138,"o":118.91,"t":"2026-10-09T14:15:00Z","v":69613,"vw":119.806427},{"c":120.14,"h":121,"l":119.62,"n":1085,"o":120.42,"t":"2026-10-09T14:30:00Z","v":59719,"vw":120.41022},{"c":122.02,"h":122.65,"l":119.97,"n":1424,"o":119.99,"t":"2026-10-09T14:45:00Z","v":102299,"vw":121.302985},{"c":121.33,"h":122.64,"l":120.97,"n":2114,"o":122.025,"t":"2026-10-09T15:00:00Z","v":132275,"vw":121.74698},{"c":121.52,"h":122.55,"l":121.14,"n":1000,"o":121.35,"t":"2026-10-09T15:15:00Z","v":64272,"vw":121.884565},{"c":121.41,"h":122.24,"l":121.36,"n":1043,"o":121.63,"t":"2026-10-09T15:30:00Z","v":59785,"vw":121.776942},{"c":121.48,"h":121.825,"l":121.38,"n":526,"o":121.59,"t":"2026-10-09T15:45:00Z","v":19279,"vw":121.61383},{"c":120.93,"h":121.53,"l":120.93,"n":629,"o":121.46,"t":"2026-10-09T16:00:00Z","v":32348,"vw":121.193677},{"c":120.78,"h":120.9,"l":120.29,"n":855,"o":120.9,"t":"2026-10-09T16:15:00Z","v":35094,"vw":120.540111},{"c":120.3,"h":120.99,"l":120.29,"n":663,"o":120.865,"t":"2026-10-09T16:30:00Z","v":33335,"vw":120.662354},{"c":121.04,"h":121.15,"l":120.375,"n":858,"o":120.3825,"t":"2026-10-09T16:45:00Z","v":53754,"vw":120.857719},{"c":121.41,"h":121.61,"l":121.03,"n":775,"o":121.1,"t":"2026-10-09T17:00:00Z","v":37723,"vw":121.326883},{"c":121.185,"h":121.77,"l":121.14,"n":853,"o":121.445,"t":"2026-10-09T17:15:00Z","v":40833,"vw":121.537254},{"c":121.08,"h":121.48,"l":121.08,"n":953,"o":121.24,"t":"2026-10-09T17:30:00Z","v":41868,"vw":121.286099},{"c":121.06,"h":121.32,"l":120.99,"n":829,"o":121.05,"t":"2026-10-09T17:45:00Z","v":31102,"vw":121.150891},{"c":121.715,"h":121.87,"l":120.74,"n":1050,"o":121.1,"t":"2026-10-09T18:00:00Z","v":44567,"vw":121.329689},{"c":121.855,"h":121.9,"l":121.51,"n":612,"o":121.55,"t":"2026-10-09T18:15:00Z","v":21702,"vw":121.676739},{"c":121.485,"h":121.885,"l":121.265,"n":765,"o":121.875,"t":"2026-10-09T18:30:00Z","v":29843,"vw":121.576957},{"c":121.56,"h":121.95,"l":121.37,"n":760,"o":121.5895,"t":"2026-10-09T18:45:00Z","v":28395,"vw":121.672398},{"c":121.49,"h":121.64,"l":121.34,"n":829,"o":121.51,"t":"2026-10-09T19:00:00Z","v":34412,"vw":121.518659},{"c":121.87,"h":122.14,"l":121.29,"n":1192,"o":121.5,"t":"2026-10-09T19:15:00Z","v":49858,"vw":121.593677},{"c":121.31,"h":121.945,"l":121.12,"n":1401,"o":121.945,"t":"2026-10-09T19:30:00Z","v":58170,"vw":121.467456},{"c":120.99,"h":121.62,"l":120.82,"n":3940,"o":121.38,"t":"2026-10-09T19:45:00Z","v":179649,"vw":121.089908},{"c":121.5,"h":121.5,"l":121.01,"n":83,"o":121.01,"t":"2026-10-09T20:00:00Z","v":207078,"vw":121.010263},{"c":120.533,"h":120.533,"l":120.533,"n":1,"o":120.533,"t":"2026-10-09T22:45:00Z","v":100,"vw":120.533},{"c":120.58,"h":120.58,"l":120.58,"n":1,"o":120.58,"t":"2026-10-09T23:15:00Z","v":600,"vw":120.58},{"c":121.44,"h":121.44,"l":121,"n":29,"o":121,"t":"2026-10-12T08:00:00Z","v":1834,"vw":121.334775},{"c":120.55,"h":120.55,"l":120.55,"n":2,"o":120.55,"t":"2026-10-12T10:30:00Z","v":120,"vw":120.55},{"c":118.98,"h":118.98,"l":118.98,"n":1,"o":118.98,"t":"2026-10-12T11:00:00Z","v":236,"vw":118.98},{"c":119.1,"h":119.1,"l":119.1,"n":1,"o":119.1,"t":"2026-10-12T11:30:00Z","v":1975,"vw":119.1},{"c":119.5,"h":119.5,"l":119.5,"n":1,"o":119.5,"t":"2026-10-12T12:15:00Z","v":300,"vw":119.5},{"c":119.2,"h":119.21,"l":119.2,"n":116,"o":119.21,"t":"2026-10-12T12:45:00Z","v":685,"vw":119.202},{"c":119.21,"h":119.21,"l":119.21,"n":3,"o":119.21,"t":"2026-10-12T13:00:00Z","v":244,"vw":119.21},{"c":118,"h":118.01,"l":118,"n":35,"o":118.01,"t":"2026-10-12T13:15:00Z","v":6874,"vw":118.001112},{"c":114.87,"h":118.99,"l":113.51,"n":2244,"o":118.31,"t":"2026-10-12T13:30:00Z","v":174744,"vw":115.291449},{"c":112.71,"h":115.4,"l":112.465,"n":2159,"o":115.04,"t":"2026-10-12T13:45:00Z","v":140850,"vw":114.143854},{"c":111.6201,"h":112.8455,"l":110.23,"n":2774,"o":112.745,"t":"2026-10-12T14:00:00Z","v":171211,"vw":111.519788},{"c":109.765,"h":112.24,"l":109.31,"n":3563,"o":111.9,"t":"2026-10-12T14:15:00Z","v":232802,"vw":110.66615},{"c":109.791,"h":110.1,"l":108.5,"n":3601,"o":109.775,"t":"2026-10-12T14:30:00Z","v":236620,"vw":109.685706},{"c":110.93,"h":111.2,"l":109.1801,"n":3060,"o":109.675,"t":"2026-10-12T14:45:00Z","v":199333,"vw":110.010336},{"c":108.91,"h":111.3,"l":108.865,"n":2865,"o":110.87,"t":"2026-10-12T15:00:00Z","v":198345,"vw":110.354807},{"c":108.075,"h":109.43,"l":108.06,"n":2278,"o":108.6801,"t":"2026-10-12T15:15:00Z","v":103385,"vw":108.825392},{"c":108.51,"h":108.85,"l":107.68,"n":2923,"o":108.075,"t":"2026-10-12T15:30:00Z","v":210793,"vw":108.217176},{"c":108.085,"h":108.9,"l":107.5301,"n":2437,"o":108.67,"t":"2026-10-12T15:45:00Z","v":142749,"vw":108.096913},{"c":108.6299,"h":109.25,"l":107.685,"n":2011,"o":108.02,"t":"2026-10-12T16:00:00Z","v":134635,"vw":108.540238},{"c":107.93,"h":108.74,"l":107.68,"n":1974,"o":108.51,"t":"2026-10-12T16:15:00Z","v":118833,"vw":108.195497},{"c":107.435,"h":108.25,"l":107.31,"n":2025,"o":107.89,"t":"2026-10-12T16:30:00Z","v":109896,"vw":107.822377},{"c":107.12,"h":107.48,"l":106.7,"n":1763,"o":107.435,"t":"2026-10-12T16:45:00Z","v":85534,"vw":107.189466},{"c":107.705,"h":108,"l":107.14,"n":1537,"o":107.14,"t":"2026-10-12T17:00:00Z","v":114123,"vw":107.73363},{"c":107.7,"h":108.15,"l":107.395,"n":1221,"o":107.7,"t":"2026-10-12T17:15:00Z","v":68859,"vw":107.852887},{"c":107.855,"h":108.12,"l":107.63,"n":1198,"o":107.73,"t":"2026-10-12T17:30:00Z","v":75303,"vw":107.852348},{"c":107.48,"h":108,"l":107.43,"n":1180,"o":107.84,"t":"2026-10-12T17:45:00Z","v":41291,"vw":107.748082},{"c":108.36,"h":108.51,"l":107.2101,"n":1878,"o":107.44,"t":"2026-10-12T18:00:00Z","v":135763,"vw":107.930832},{"c":108.03,"h":108.92,"l":107.87,"n":2023,"o":108.385,"t":"2026-10-12T18:15:00Z","v":139034,"vw":108.315466},{"c":107.855,"h":108.17,"l":107.61,"n":1775,"o":108.025,"t":"2026-10-12T18:30:00Z","v":108630,"vw":107.976733},{"c":107.405,"h":107.8899,"l":107.185,"n":1697,"o":107.82,"t":"2026-10-12T18:45:00Z","v":93549,"vw":107.516979},{"c":109.335,"h":109.47,"l":107.38,"n":2918,"o":107.5,"t":"2026-10-12T19:00:00Z","v":293199,"vw":108.145567},{"c":109.895,"h":110.8,"l":109.29,"n":3424,"o":109.45,"t":"2026-10-12T19:15:00Z","v":278109,"vw":109.956579},{"c":110.9525,"h":110.955,"l":109.59,"n":4221,"o":109.91,"t":"2026-10-12T19:30:00Z","v":340465,"vw":109.945909},{"c":110.33,"h":111.2,"l":109.595,"n":13037,"o":110.91,"t":"2026-10-12T19:45:00Z","v":1149192,"vw":110.007187},{"c":111.4999,"h":111.4999,"l":110.25,"n":101,"o":110.25,"t":"2026-10-12T20:00:00Z","v":242041,"vw":110.334272},{"c":110.93,"h":111,"l":110.93,"n":8,"o":111,"t":"2026-10-12T20:15:00Z","v":253,"vw":110.964715},{"c":108.9649,"h":108.9649,"l":108.9649,"n":2,"o":108.9649,"t":"2026-10-12T20:30:00Z","v":120,"vw":108.9649},{"c":110.35,"h":110.45,"l":110.35,"n":5,"o":110.45,"t":"2026-10-12T20:45:00Z","v":465,"vw":110.398},{"c":110,"h":110,"l":110,"n":1,"o":110,"t":"2026-10-12T21:00:00Z","v":110,"vw":110},{"c":110.8802,"h":110.8802,"l":110.8802,"n":1,"o":110.8802,"t":"2026-10-12T21:15:00Z","v":100,"vw":110.8802},{"c":111.14,"h":111.14,"l":111.14,"n":2,"o":111.14,"t":"2026-10-12T21:30:00Z","v":103,"vw":111.14},{"c":110.3835,"h":110.3835,"l":110.3835,"n":1,"o":110.3835,"t":"2026-10-12T22:15:00Z","v":700,"vw":110.3835},{"c":109,"h":109.38,"l":108.03,"n":113,"o":109.38,"t":"2026-10-13T08:00:00Z","v":4023,"vw":108.752982},{"c":109.01,"h":109.01,"l":109.01,"n":2,"o":109.01,"t":"2026-10-13T08:15:00Z","v":120,"vw":109.01},{"c":109,"h":109,"l":108.99,"n":6,"o":108.99,"t":"2026-10-13T08:30:00Z","v":290,"vw":108.995},{"c":109,"h":109.04,"l":109,"n":2,"o":109.04,"t":"2026-10-13T08:45:00Z","v":200,"vw":109.02},{"c":109.45,"h":109.45,"l":109.45,"n":3,"o":109.45,"t":"2026-10-13T09:15:00Z","v":277,"vw":109.45},{"c":109,"h":109.6,"l":109,"n":31,"o":109.6,"t":"2026-10-13T09:45:00Z","v":954,"vw":109.225564},{"c":108.92,"h":108.92,"l":108.92,"n":1,"o":108.92,"t":"2026-10-13T10:00:00Z","v":120,"vw":108.92},{"c":109.2,"h":109.2,"l":109.2,"n":2,"o":109.2,"t":"2026-10-13T10:15:00Z","v":200,"vw":109.2},{"c":108.66,"h":108.9,"l":108.5,"n":16,"o":108.9,"t":"2026-10-13T10:30:00Z","v":1081,"vw":108.742759},{"c":108.0183,"h":108.27,"l":108.0183,"n":11,"o":108.27,"t":"2026-10-13T11:00:00Z","v":774,"vw":108.19639},{"c":107.87,"h":107.87,"l":107.14,"n":7,"o":107.24,"t":"2026-10-13T11:15:00Z","v":1043,"vw":107.308111},{"c":107.44,"h":107.44,"l":107.44,"n":4,"o":107.44,"t":"2026-10-13T11:30:00Z","v":225,"vw":107.44},{"c":107.5,"h":107.55,"l":107.47,"n":28,"o":107.47,"t":"2026-10-13T11:45:00Z","v":2477,"vw":107.492253},{"c":106.12,"h":107.3,"l":106.12,"n":82,"o":107.3,"t":"2026-10-13T12:00:00Z","v":2386,"vw":106.873961},{"c":107.01,"h":107.01,"l":106.3,"n":7,"o":106.3,"t":"2026-10-13T12:15:00Z","v":797,"vw":106.418333},{"c":107.6999,"h":107.6999,"l":107.6999,"n":10,"o":107.6999,"t":"2026-10-13T12:45:00Z","v":5184,"vw":107.6999},{"c":106.3,"h":106.5,"l":106.3,"n":20,"o":106.5,"t":"2026-10-13T13:00:00Z","v":551,"vw":106.433333},{"c":106.3,"h":106.75,"l":106.3,"n":22,"o":106.67,"t":"2026-10-13T13:15:00Z","v":1569,"vw":106.613456},{"c":108.525,"h":108.9,"l":104.1,"n":2468,"o":106.3,"t":"2026-10-13T13:30:00Z","v":153030,"vw":106.7084},{"c":107.67,"h":109.31,"l":107.24,"n":2242,"o":108.67,"t":"2026-10-13T13:45:00Z","v":137549,"vw":108.392238},{"c":108.96,"h":109.6758,"l":107.61,"n":2196,"o":107.61,"t":"2026-10-13T14:00:00Z","v":163899,"vw":108.497572},{"c":107.42,"h":109.15,"l":107.42,"n":1542,"o":108.99,"t":"2026-10-13T14:15:00Z","v":82506,"vw":108.402993},{"c":108.05,"h":108.275,"l":107.3099,"n":1534,"o":107.445,"t":"2026-10-13T14:30:00Z","v":79927,"vw":107.853854},{"c":108.2,"h":108.43,"l":107.65,"n":1582,"o":108.01,"t":"2026-10-13T14:45:00Z","v":85607,"vw":108.007602},{"c":108.95,"h":108.95,"l":108.15,"n":1430,"o":108.21,"t":"2026-10-13T15:00:00Z","v":83660,"vw":108.537726},{"c":108.15,"h":109.51,"l":108.14,"n":1365,"o":108.89,"t":"2026-10-13T15:15:00Z","v":93125,"vw":108.952125},{"c":108.5,"h":108.57,"l":107.52,"n":1528,"o":108.12,"t":"2026-10-13T15:30:00Z","v":88939,"vw":108.060758},{"c":109.37,"h":109.54,"l":108.27,"n":1409,"o":108.49,"t":"2026-10-13T15:45:00Z","v":73224,"vw":108.790072},{"c":109.73,"h":109.78,"l":109.3101,"n":1157,"o":109.46,"t":"2026-10-13T16:00:00Z","v":65855,"vw":109.559101},{"c":110.29,"h":110.29,"l":109.56,"n":1524,"o":109.79,"t":"2026-10-13T16:15:00Z","v":76060,"vw":109.871931},{"c":109.79,"h":110.72,"l":109.75,"n":1542,"o":110.1601,"t":"2026-10-13T16:30:00Z","v":78862,"vw":110.236897},{"c":109.37,"h":110.18,"l":109.37,"n":1330,"o":109.8,"t":"2026-10-13T16:45:00Z","v":67702,"vw":109.769608},{"c":109.665,"h":110.01,"l":109.28,"n":1253,"o":109.35,"t":"2026-10-13T17:00:00Z","v":73103,"vw":109.679244},{"c":109.875,"h":110.2,"l":109.54,"n":1191,"o":109.665,"t":"2026-10-13T17:15:00Z","v":58783,"vw":109.821474},{"c":110.45,"h":110.75,"l":109.735,"n":1381,"o":109.79,"t":"2026-10-13T17:30:00Z","v":75210,"vw":110.307852},{"c":111.41,"h":111.43,"l":110.17,"n":1766,"o":110.415,"t":"2026-10-13T17:45:00Z","v":81722,"vw":110.680065},{"c":112.59,"h":112.98,"l":111.28,"n":1722,"o":111.41,"t":"2026-10-13T18:00:00Z","v":95432,"vw":112.244973},{"c":113.29,"h":113.4,"l":112.3386,"n":1740,"o":112.63,"t":"2026-10-13T18:15:00Z","v":89975,"vw":112.953108},{"c":114.29,"h":114.45,"l":113.215,"n":2508,"o":113.215,"t":"2026-10-13T18:30:00Z","v":154109,"vw":113.84742},{"c":113.4,"h":114.74,"l":113.15,"n":2595,"o":114.34,"t":"2026-10-13T18:45:00Z","v":160148,"vw":114.162974},{"c":113.24,"h":113.54,"l":112.49,"n":1679,"o":113.36,"t":"2026-10-13T19:00:00Z","v":95174,"vw":112.944348},{"c":114.3,"h":114.39,"l":113.045,"n":2264,"o":113.165,"t":"2026-10-13T19:15:00Z","v":109265,"vw":113.96481},{"c":115.645,"h":115.97,"l":114.38,"n":4257,"o":114.39,"t":"2026-10-13T19:30:00Z","v":293787,"vw":115.397051},{"c":116.06,"h":116.35,"l":115.1421,"n":8289,"o":115.645,"t":"2026-10-13T19:45:00Z","v":647969,"vw":116.042999},{"c":116.5,"h":117.78,"l":116.1,"n":106,"o":116.1,"t":"2026-10-13T20:00:00Z","v":209132,"vw":116.112993},{"c":116.8187,"h":116.8187,"l":116.8187,"n":2,"o":116.8187,"t":"2026-10-13T20:15:00Z","v":640,"vw":116.8187},{"c":116.1001,"h":116.14,"l":116.1,"n":50,"o":116.14,"t":"2026-10-13T20:30:00Z","v":226108,"vw":116.100444},{"c":116.1,"h":116.1,"l":116.1,"n":1,"o":116.1,"t":"2026-10-13T20:45:00Z","v":100,"vw":116.1},{"c":116.43,"h":116.8,"l":116.43,"n":2,"o":116.8,"t":"2026-10-13T21:15:00Z","v":1654,"vw":116.46445},{"c":116.7185,"h":116.7185,"l":116.7185,"n":2,"o":116.7185,"t":"2026-10-13T21:30:00Z","v":101,"vw":116.7185},{"c":116.12,"h":116.14,"l":116.12,"n":2,"o":116.14,"t":"2026-10-13T21:45:00Z","v":200,"vw":116.13},{"c":116.3859,"h":116.3859,"l":116.3859,"n":1,"o":116.3859,"t":"2026-10-13T22:15:00Z","v":130,"vw":116.3859},{"c":116.39,"h":116.39,"l":116.37,"n":7,"o":116.39,"t":"2026-10-13T23:00:00Z","v":600,"vw":116.386428},{"c":116.3,"h":116.3,"l":116.3,"n":6,"o":116.3,"t":"2026-10-13T23:15:00Z","v":216,"vw":116.3},{"c":116.4,"h":116.4,"l":116.4,"n":1,"o":116.4,"t":"2026-10-13T23:30:00Z","v":114,"vw":116.4},{"c":116.375,"h":116.375,"l":116.375,"n":2,"o":116.375,"t":"2026-10-13T23:45:00Z","v":104,"vw":116.375},{"c":116,"h":117.4,"l":115,"n":106,"o":115.15,"t":"2026-10-14T08:00:00Z","v":3709,"vw":116.075024},{"c":114,"h":114,"l":114,"n":2,"o":114,"t":"2026-10-14T09:45:00Z","v":433,"vw":114},{"c":114.8,"h":114.8,"l":114.8,"n":2,"o":114.8,"t":"2026-10-14T10:00:00Z","v":154,"vw":114.8},{"c":114.65,"h":114.65,"l":114.65,"n":3,"o":114.65,"t":"2026-10-14T10:45:00Z","v":162,"vw":114.65},{"c":115.52,"h":115.52,"l":113.6,"n":25,"o":113.6,"t":"2026-10-14T11:00:00Z","v":1239,"vw":114.979581},{"c":114.5,"h":114.5,"l":114.5,"n":1,"o":114.5,"t":"2026-10-14T11:30:00Z","v":191,"vw":114.5},{"c":114.72,"h":114.72,"l":114.72,"n":3,"o":114.72,"t":"2026-10-14T12:15:00Z","v":2003,"vw":114.72},{"c":114,"h":114,"l":112.51,"n":41,"o":113.62,"t":"2026-10-14T12:30:00Z","v":3546,"vw":112.978247},{"c":112.53,"h":112.53,"l":112.53,"n":9,"o":112.53,"t":"2026-10-14T12:45:00Z","v":263,"vw":112.53},{"c":112,"h":112.5,"l":111.75,"n":55,"o":112.5,"t":"2026-10-14T13:00:00Z","v":6266,"vw":112.102205},{"c":112.31,"h":112.31,"l":111.9,"n":6,"o":111.9,"t":"2026-10-14T13:15:00Z","v":282,"vw":112.105},{"c":111.13,"h":114.2429,"l":110.94,"n":6931,"o":113.41,"t":"2026-10-14T13:30:00Z","v":99241,"vw":112.740615},{"c":110.73,"h":112.49,"l":110.52,"n":5378,"o":111.13,"t":"2026-10-14T13:45:00Z","v":107936,"vw":111.428731},{"c":112.46,"h":113.7084,"l":110.52,"n":3251,"o":110.73,"t":"2026-10-14T14:00:00Z","v":115386,"vw":112.116149},{"c":112.56,"h":113.75,"l":112.12,"n":3066,"o":112.58,"t":"2026-10-14T14:15:00Z","v":136694,"vw":113.073465},{"c":112.72,"h":113.38,"l":112.41,"n":2133,"o":112.6,"t":"2026-10-14T14:30:00Z","v":103498,"vw":112.857416},{"c":111.145,"h":112.84,"l":110.56,"n":1992,"o":112.75,"t":"2026-10-14T14:45:00Z","v":88631,"vw":111.453349},{"c":110.21,"h":111.32,"l":110.2,"n":2257,"o":111.1,"t":"2026-10-14T15:00:00Z","v":139146,"vw":110.626628},{"c":109.39,"h":110.62,"l":109.39,"n":1907,"o":110.33,"t":"2026-10-14T15:15:00Z","v":103444,"vw":110.105286},{"c":108.155,"h":109.69,"l":107.78,"n":2210,"o":109.585,"t":"2026-10-14T15:30:00Z","v":96141,"vw":108.791792},{"c":109.065,"h":109.21,"l":108.26,"n":1561,"o":108.29,"t":"2026-10-14T15:45:00Z","v":63687,"vw":108.696197},{"c":107.37,"h":109.21,"l":107.04,"n":1970,"o":108.93,"t":"2026-10-14T16:00:00Z","v":104664,"vw":107.909512},{"c":106.03,"h":107.455,"l":105.485,"n":3885,"o":107.2,"t":"2026-10-14T16:15:00Z","v":324008,"vw":106.256676},{"c":105.9,"h":106.51,"l":105.34,"n":3717,"o":106.0959,"t":"2026-10-14T16:30:00Z","v":268766,"vw":105.701739},{"c":105.91,"h":106.12,"l":105.24,"n":3933,"o":105.93,"t":"2026-10-14T16:45:00Z","v":235393,"vw":105.629778},{"c":105.1,"h":106.065,"l":104.8404,"n":3157,"o":105.91,"t":"2026-10-14T17:00:00Z","v":211409,"vw":105.290514},{"c":103.82,"h":105.14,"l":103.64,"n":2468,"o":105.11,"t":"2026-10-14T17:15:00Z","v":103488,"vw":104.569248},{"c":103.67,"h":104.38,"l":103.29,"n":3574,"o":103.82,"t":"2026-10-14T17:30:00Z","v":216822,"vw":103.900476},{"c":102.845,"h":103.68,"l":102.67,"n":2801,"o":103.68,"t":"2026-10-14T17:45:00Z","v":128767,"vw":103.088806},{"c":103.79,"h":103.83,"l":102.61,"n":2129,"o":102.91,"t":"2026-10-14T18:00:00Z","v":98876,"vw":103.165302},{"c":104.055,"h":104.98,"l":103.67,"n":1956,"o":103.71,"t":"2026-10-14T18:15:00Z","v":92119,"vw":104.329555},{"c":104.02,"h":104.298,"l":103.72,"n":1651,"o":104.0116,"t":"2026-10-14T18:30:00Z","v":73011,"vw":104.030032},{"c":104.165,"h":104.54,"l":103.8601,"n":1295,"o":103.99,"t":"2026-10-14T18:45:00Z","v":49234,"vw":104.208951},{"c":103.8977,"h":104.125,"l":103.67,"n":1588,"o":104.1,"t":"2026-10-14T19:00:00Z","v":64067,"vw":103.901225},{"c":105.44,"h":105.73,"l":103.625,"n":2323,"o":103.92,"t":"2026-10-14T19:15:00Z","v":122793,"vw":105.001342},{"c":105.01,"h":105.6,"l":104.92,"n":3127,"o":105.47,"t":"2026-10-14T19:30:00Z","v":144131,"vw":105.22214},{"c":103.21,"h":105.075,"l":102.88,"n":9327,"o":105.075,"t":"2026-10-14T19:45:00Z","v":630484,"vw":103.558448},{"c":104,"h":104.01,"l":103.31,"n":80,"o":103.31,"t":"2026-10-14T20:00:00Z","v":270103,"vw":103.310973},{"c":103.66,"h":103.66,"l":103.66,"n":2,"o":103.66,"t":"2026-10-14T20:15:00Z","v":110,"vw":103.66},{"c":103.3101,"h":103.3101,"l":103.3101,"n":4,"o":103.3101,"t":"2026-10-14T20:30:00Z","v":72751,"vw":103.3101},{"c":103.9312,"h":103.9312,"l":103.9023,"n":8,"o":103.9023,"t":"2026-10-14T20:45:00Z","v":334,"vw":103.918494},{"c":103.52,"h":103.58,"l":103.52,"n":8,"o":103.58,"t":"2026-10-14T21:00:00Z","v":1601,"vw":103.525472},{"c":103.9172,"h":103.9172,"l":103.53,"n":6,"o":103.53,"t":"2026-10-14T21:15:00Z","v":402,"vw":103.6268},{"c":103.34,"h":103.52,"l":103.31,"n":30,"o":103.52,"t":"2026-10-14T21:30:00Z","v":1645,"vw":103.39752},{"c":103.36,"h":103.42,"l":103.32,"n":21,"o":103.3295,"t":"2026-10-14T21:45:00Z","v":1921,"vw":103.367081},{"c":102.69,"h":103.3493,"l":102.69,"n":36,"o":103.31,"t":"2026-10-14T22:00:00Z","v":1275,"vw":103.082413},{"c":102.69,"h":102.75,"l":102.69,"n":40,"o":102.69,"t":"2026-10-14T22:15:00Z","v":2071,"vw":102.696152},{"c":101.57,"h":102.3,"l":101.57,"n":27,"o":102.3,"t":"2026-10-14T22:30:00Z","v":881,"vw":101.888499},{"c":101,"h":101.8,"l":101,"n":26,"o":101.57,"t":"2026-10-14T22:45:00Z","v":1604,"vw":101.242646},{"c":101.94,"h":101.94,"l":101.0005,"n":5,"o":101.0005,"t":"2026-10-14T23:00:00Z","v":1076,"vw":101.191488},{"c":101.16,"h":101.16,"l":101.16,"n":12,"o":101.16,"t":"2026-10-14T23:15:00Z","v":215,"vw":101.16},{"c":101.3,"h":101.5,"l":101,"n":48,"o":101.05,"t":"2026-10-14T23:30:00Z","v":2310,"vw":101.049531},{"c":101.02,"h":101.03,"l":100.99,"n":12,"o":100.99,"t":"2026-10-14T23:45:00Z","v":559,"vw":101.017642},{"c":98.75,"h":101.56,"l":98.75,"n":224,"o":100.05,"t":"2026-10-15T08:00:00Z","v":5229,"vw":100.209797},{"c":99,"h":99,"l":99,"n":2,"o":99,"t":"2026-10-15T08:15:00Z","v":129,"vw":99},{"c":99.89,"h":99.89,"l":98.1,"n":6,"o":98.1,"t":"2026-10-15T08:30:00Z","v":609,"vw":99.591169},{"c":99.89,"h":99.89,"l":99.89,"n":19,"o":99.89,"t":"2026-10-15T08:45:00Z","v":622,"vw":99.89},{"c":99.3,"h":99.55,"l":99.3,"n":10,"o":99.3,"t":"2026-10-15T09:15:00Z","v":2510,"vw":99.354898},{"c":100,"h":100,"l":100,"n":2,"o":100,"t":"2026-10-15T10:00:00Z","v":151,"vw":100},{"c":99.3,"h":99.3,"l":99.3,"n":9,"o":99.3,"t":"2026-10-15T10:45:00Z","v":839,"vw":99.3},{"c":98.5,"h":99.6633,"l":98.5,"n":51,"o":99.6633,"t":"2026-10-15T11:00:00Z","v":1102,"vw":98.83162},{"c":99,"h":100.1719,"l":98.5,"n":37,"o":98.5,"t":"2026-10-15T11:30:00Z","v":2270,"vw":99.216022},{"c":99.18,"h":99.4,"l":98.5,"n":14,"o":98.5,"t":"2026-10-15T11:45:00Z","v":941,"vw":99.094611},{"c":98.52,"h":99.2189,"l":98.52,"n":8,"o":99.2189,"t":"2026-10-15T12:00:00Z","v":2316,"vw":99.155364},{"c":99,"h":99,"l":99,"n":14,"o":99,"t":"2026-10-15T12:15:00Z","v":516,"vw":99},{"c":99,"h":99.06,"l":99,"n":13,"o":99.06,"t":"2026-10-15T12:30:00Z","v":460,"vw":99.03},{"c":98.24,"h":98.52,"l":98.24,"n":25,"o":98.52,"t":"2026-10-15T12:45:00Z","v":1138,"vw":98.473077},{"c":98.0407,"h":98.5,"l":98.0407,"n":36,"o":98.1625,"t":"2026-10-15T13:00:00Z","v":1532,"vw":98.290871},{"c":97.88,"h":98.6,"l":97.84,"n":48,"o":98.5618,"t":"2026-10-15T13:15:00Z","v":2168,"vw":98.18455},{"c":97,"h":97.88,"l":92.361,"n":7645,"o":97.58,"t":"2026-10-15T13:30:00Z","v":544025,"vw":94.964054},{"c":93.38,"h":97.46,"l":93.06,"n":4797,"o":96.76,"t":"2026-10-15T13:45:00Z","v":273520,"vw":95.01619},{"c":92.395,"h":94.585,"l":92.26,"n":7626,"o":93.38,"t":"2026-10-15T14:00:00Z","v":719230,"vw":93.350948},{"c":93.43,"h":94.28,"l":92.15,"n":6374,"o":92.395,"t":"2026-10-15T14:15:00Z","v":550685,"vw":92.941565},{"c":94,"h":95.19,"l":92.645,"n":6109,"o":93.38,"t":"2026-10-15T14:30:00Z","v":870754,"vw":93.764161},{"c":96,"h":96.325,"l":93.875,"n":4450,"o":94,"t":"2026-10-15T14:45:00Z","v":319860,"vw":94.597483},{"c":97.25,"h":97.39,"l":95.29,"n":3821,"o":96.035,"t":"2026-10-15T15:00:00Z","v":267380,"vw":96.224114},{"c":96.7,"h":98.1288,"l":96.3,"n":2512,"o":97.3025,"t":"2026-10-15T15:15:00Z","v":158722,"vw":97.545121},{"c":97.175,"h":97.575,"l":96.29,"n":1756,"o":96.7375,"t":"2026-10-15T15:30:00Z","v":116479,"vw":96.915426},{"c":97.36,"h":97.706,"l":96.41,"n":1848,"o":97.3,"t":"2026-10-15T15:45:00Z","v":130233,"vw":97.128879},{"c":96,"h":97.98,"l":95.7101,"n":2084,"o":97.31,"t":"2026-10-15T16:00:00Z","v":111740,"vw":96.454283},{"c":95.12,"h":96.23,"l":95.08,"n":1946,"o":96,"t":"2026-10-15T16:15:00Z","v":101833,"vw":95.53695},{"c":95.86,"h":96.33,"l":95.09,"n":1836,"o":95.21,"t":"2026-10-15T16:30:00Z","v":85856,"vw":95.742675},{"c":95.63,"h":96.25,"l":95.4701,"n":1671,"o":95.98,"t":"2026-10-15T16:45:00Z","v":76387,"vw":95.815974},{"c":95.97,"h":96.2199,"l":95.5,"n":1763,"o":95.63,"t":"2026-10-15T17:00:00Z","v":88597,"vw":95.838865},{"c":95.82,"h":96.275,"l":95.77,"n":1679,"o":95.95,"t":"2026-10-15T17:15:00Z","v":80486,"vw":96.00322},{"c":97.76,"h":98.11,"l":95.78,"n":1762,"o":95.805,"t":"2026-10-15T17:30:00Z","v":163051,"vw":97.226783},{"c":98.15,"h":98.46,"l":97.6,"n":2422,"o":97.89,"t":"2026-10-15T17:45:00Z","v":183017,"vw":98.140828},{"c":97.72,"h":98.455,"l":97.22,"n":2159,"o":98.07,"t":"2026-10-15T18:00:00Z","v":142084,"vw":97.950871},{"c":98.52,"h":98.52,"l":97.49,"n":1723,"o":97.76,"t":"2026-10-15T18:15:00Z","v":63956,"vw":98.119183},{"c":98.67,"h":98.9,"l":98.03,"n":2106,"o":98.52,"t":"2026-10-15T18:30:00Z","v":111181,"vw":98.529116},{"c":99.4,"h":99.84,"l":98.45,"n":1932,"o":98.79,"t":"2026-10-15T18:45:00Z","v":78061,"vw":99.133446},{"c":100.525,"h":100.7795,"l":99.425,"n":2532,"o":99.425,"t":"2026-10-15T19:00:00Z","v":131889,"vw":100.243146},{"c":100.665,"h":101.66,"l":100.41,"n":2974,"o":100.43,"t":"2026-10-15T19:15:00Z","v":177198,"vw":101.075609},{"c":101.2,"h":101.71,"l":100.59,"n":2854,"o":100.7,"t":"2026-10-15T19:30:00Z","v":148148,"vw":101.267676},{"c":101.37,"h":101.6,"l":100.74,"n":6840,"o":101.17,"t":"2026-10-15T19:45:00Z","v":349307,"vw":101.242642},{"c":102.8166,"h":102.8166,"l":101.36,"n":65,"o":101.36,"t":"2026-10-15T20:00:00Z","v":210217,"vw":101.364921},{"c":101.3601,"h":102.8166,"l":101.3601,"n":6,"o":102.8166,"t":"2026-10-15T20:15:00Z","v":21367,"vw":101.381836},{"c":102,"h":102,"l":102,"n":1,"o":102,"t":"2026-10-15T20:30:00Z","v":200,"vw":102},{"c":101.35,"h":101.42,"l":101.35,"n":18,"o":101.42,"t":"2026-10-15T20:45:00Z","v":929,"vw":101.381724},{"c":100.87,"h":101,"l":100.86,"n":13,"o":101,"t":"2026-10-15T21:00:00Z","v":396,"vw":100.91},{"c":102.08,"h":102.08,"l":100.86,"n":6,"o":100.86,"t":"2026-10-15T21:15:00Z","v":2112,"vw":102.021905},{"c":101.5,"h":101.5,"l":101.5,"n":2,"o":101.5,"t":"2026-10-15T21:45:00Z","v":102,"vw":101.5},{"c":100.12,"h":100.12,"l":100.12,"n":3,"o":100.12,"t":"2026-10-15T22:00:00Z","v":188,"vw":100.12},{"c":101,"h":101,"l":101,"n":12,"o":101,"t":"2026-10-15T23:15:00Z","v":572,"vw":101},{"c":102,"h":102.5,"l":101.4,"n":100,"o":101.51,"t":"2026-10-16T08:00:00Z","v":4237,"vw":101.692576},{"c":102.02,"h":102.02,"l":102.02,"n":49,"o":102.02,"t":"2026-10-16T08:30:00Z","v":686,"vw":102.02},{"c":101.3,"h":101.3,"l":101.3,"n":16,"o":101.3,"t":"2026-10-16T09:00:00Z","v":500,"vw":101.3},{"c":101.1,"h":101.35,"l":101.1,"n":79,"o":101.1,"t":"2026-10-16T10:00:00Z","v":3516,"vw":101.117343},{"c":101.11,"h":101.11,"l":101.11,"n":13,"o":101.11,"t":"2026-10-16T10:15:00Z","v":862,"vw":101.11},{"c":101.63,"h":101.63,"l":101.63,"n":2,"o":101.63,"t":"2026-10-16T10:30:00Z","v":193,"vw":101.63},{"c":100.8,"h":101.1,"l":100.8,"n":53,"o":101.1,"t":"2026-10-16T11:00:00Z","v":3098,"vw":101.07},{"c":100.34,"h":100.55,"l":100.34,"n":7,"o":100.55,"t":"2026-10-16T11:15:00Z","v":763,"vw":100.426202},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-10-16T11:30:00Z","v":2000,"vw":100},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-10-16T11:45:00Z","v":1750,"vw":100},{"c":100.8069,"h":100.8069,"l":99.5,"n":12,"o":100,"t":"2026-10-16T12:00:00Z","v":3119,"vw":99.856548},{"c":100.02,"h":100.02,"l":100.02,"n":3,"o":100.02,"t":"2026-10-16T12:15:00Z","v":191,"vw":100.02},{"c":99.5,"h":100.09,"l":99.5,"n":20,"o":100.09,"t":"2026-10-16T12:30:00Z","v":2027,"vw":99.79155},{"c":99.75,"h":99.75,"l":99.75,"n":4,"o":99.75,"t":"2026-10-16T12:45:00Z","v":105,"vw":99.75},{"c":101,"h":101,"l":99.19,"n":163,"o":99.19,"t":"2026-10-16T13:15:00Z","v":2330,"vw":100.8167},{"c":98.79,"h":100.29,"l":97.53,"n":2942,"o":98.96,"t":"2026-10-16T13:30:00Z","v":184793,"vw":98.802482},{"c":97.64,"h":99.075,"l":96.22,"n":1835,"o":98.83,"t":"2026-10-16T13:45:00Z","v":73638,"vw":97.639288},{"c":99.09,"h":99.09,"l":97.25,"n":1929,"o":97.51,"t":"2026-10-16T14:00:00Z","v":176114,"vw":98.107962},{"c":98.04,"h":99.26,"l":97.7,"n":1128,"o":99.19,"t":"2026-10-16T14:15:00Z","v":50567,"vw":98.475106},{"c":98.985,"h":99.28,"l":97.89,"n":1238,"o":98.01,"t":"2026-10-16T14:30:00Z","v":74446,"vw":98.669122},{"c":98.3875,"h":99.055,"l":97.61,"n":1226,"o":98.81,"t":"2026-10-16T14:45:00Z","v":61691,"vw":98.46498},{"c":97.415,"h":98.45,"l":96.99,"n":1822,"o":98.45,"t":"2026-10-16T15:00:00Z","v":114080,"vw":97.603707},{"c":97.75,"h":97.98,"l":96.91,"n":2030,"o":97.61,"t":"2026-10-16T15:15:00Z","v":147284,"vw":97.579192},{"c":97.505,"h":98.24,"l":97.485,"n":1196,"o":97.765,"t":"2026-10-16T15:30:00Z","v":55845,"vw":97.894048},{"c":96.94,"h":97.9271,"l":96.6,"n":1433,"o":97.58,"t":"2026-10-16T15:45:00Z","v":65502,"vw":97.177744},{"c":97.425,"h":97.425,"l":96.7275,"n":1460,"o":96.945,"t":"2026-10-16T16:00:00Z","v":80531,"vw":97.128016},{"c":98.13,"h":98.42,"l":97.4,"n":1211,"o":97.43,"t":"2026-10-16T16:15:00Z","v":56071,"vw":97.919198},{"c":97.835,"h":98.38,"l":97.7,"n":949,"o":97.99,"t":"2026-10-16T16:30:00Z","v":29855,"vw":97.958912},{"c":97.32,"h":97.93,"l":96.86,"n":1501,"o":97.91,"t":"2026-10-16T16:45:00Z","v":65436,"vw":97.22319},{"c":95.755,"h":97.31,"l":95.37,"n":3931,"o":97.31,"t":"2026-10-16T17:00:00Z","v":258181,"vw":96.03746},{"c":95.535,"h":95.82,"l":94.79,"n":2850,"o":95.76,"t":"2026-10-16T17:15:00Z","v":195848,"vw":95.39021},{"c":95.5501,"h":95.82,"l":94.96,"n":3187,"o":95.5,"t":"2026-10-16T17:30:00Z","v":254507,"vw":95.303667},{"c":95.1,"h":95.62,"l":94.96,"n":1682,"o":95.58,"t":"2026-10-16T17:45:00Z","v":116424,"vw":95.325714},{"c":94.97,"h":95.18,"l":94.6711,"n":1458,"o":95.06,"t":"2026-10-16T18:00:00Z","v":106200,"vw":94.980513},{"c":95.02,"h":95.205,"l":94.23,"n":1668,"o":94.97,"t":"2026-10-16T18:15:00Z","v":110026,"vw":94.80008},{"c":94.92,"h":95.04,"l":94.6475,"n":1396,"o":95.01,"t":"2026-10-16T18:30:00Z","v":72534,"vw":94.870424},{"c":93.755,"h":95.01,"l":93.26,"n":4725,"o":94.875,"t":"2026-10-16T18:45:00Z","v":462386,"vw":93.735937},{"c":95.1091,"h":95.1091,"l":93.45,"n":2094,"o":93.715,"t":"2026-10-16T19:00:00Z","v":121861,"vw":94.00748},{"c":95.06,"h":95.405,"l":94.29,"n":1838,"o":94.9,"t":"2026-10-16T19:15:00Z","v":96347,"vw":94.848151},{"c":94.04,"h":95.32,"l":93.99,"n":2843,"o":95.065,"t":"2026-10-16T19:30:00Z","v":121823,"vw":94.433051},{"c":93.9,"h":94.39,"l":93.445,"n":7855,"o":94.1,"t":"2026-10-16T19:45:00Z","v":371144,"vw":93.74087},{"c":94.2,"h":94.2,"l":93.02,"n":70,"o":93.88,"t":"2026-10-16T20:00:00Z","v":291489,"vw":93.878941},{"c":94.51,"h":94.51,"l":94.51,"n":11,"o":94.51,"t":"2026-10-16T20:30:00Z","v":308,"vw":94.51},{"c":94.4826,"h":94.4826,"l":94.4826,"n":4,"o":94.4826,"t":"2026-10-16T20:45:00Z","v":263,"vw":94.4826},{"c":93.0528,"h":93.0528,"l":93.0528,"n":1,"o":93.0528,"t":"2026-10-16T21:45:00Z","v":479,"vw":93.0528},{"c":93.8,"h":93.8,"l":93.8,"n":2,"o":93.8,"t":"2026-10-16T22:30:00Z","v":201,"vw":93.8},{"c":93.87,"h":93.87,"l":93.87,"n":1,"o":93.87,"t":"2026-10-16T22:45:00Z","v":149,"vw":93.87},{"c":93.4,"h":93.8615,"l":93.4,"n":7,"o":93.8615,"t":"2026-10-16T23:00:00Z","v":1183,"vw":93.541504},{"c":93.45,"h":93.5,"l":93.0731,"n":10,"o":93.0731,"t":"2026-10-16T23:30:00Z","v":1007,"vw":93.27405},{"c":93.88,"h":93.88,"l":93.06,"n":17,"o":93.55,"t":"2026-10-16T23:45:00Z","v":994,"vw":93.578939},{"c":96.84,"h":97.5,"l":96.84,"n":67,"o":97.5,"t":"2026-10-19T08:00:00Z","v":1563,"vw":97.168},{"c":97,"h":97,"l":97,"n":1,"o":97,"t":"2026-10-19T08:15:00Z","v":213,"vw":97},{"c":97.3,"h":97.3,"l":97.1,"n":8,"o":97.1,"t":"2026-10-19T10:00:00Z","v":750,"vw":97.159382},{"c":97.3,"h":97.36,"l":97.3,"n":4,"o":97.36,"t":"2026-10-19T10:15:00Z","v":329,"vw":97.324},{"c":98.12,"h":98.12,"l":97.94,"n":95,"o":97.94,"t":"2026-10-19T10:45:00Z","v":3985,"vw":97.99795},{"c":98.1,"h":98.99,"l":96.6302,"n":176,"o":98.1,"t":"2026-10-19T11:00:00Z","v":4276,"vw":97.823014},{"c":97.73,"h":98.0787,"l":97.73,"n":12,"o":98,"t":"2026-10-19T11:15:00Z","v":592,"vw":97.913916},{"c":98.5693,"h":99.68,"l":98.5693,"n":4,"o":99.68,"t":"2026-10-19T11:30:00Z","v":400,"vw":99.362657},{"c":98.03,"h":98.03,"l":98.03,"n":2,"o":98.03,"t":"2026-10-19T11:45:00Z","v":105,"vw":98.03},{"c":99.02,"h":99.7,"l":98.13,"n":28,"o":99.7,"t":"2026-10-19T12:00:00Z","v":12485,"vw":99.472415},{"c":99.16,"h":99.16,"l":99.16,"n":2,"o":99.16,"t":"2026-10-19T12:15:00Z","v":202,"vw":99.16},{"c":99.27,"h":99.27,"l":99.27,"n":1,"o":99.27,"t":"2026-10-19T12:30:00Z","v":100,"vw":99.27},{"c":98.6,"h":99.9,"l":97.18,"n":10,"o":99.2888,"t":"2026-10-19T12:45:00Z","v":865,"vw":98.908604},{"c":100.7878,"h":100.7878,"l":98.53,"n":75,"o":98.53,"t":"2026-10-19T13:00:00Z","v":7433,"vw":99.311467},{"c":100,"h":100.7,"l":99.76,"n":211,"o":100.01,"t":"2026-10-19T13:15:00Z","v":15917,"vw":100.033558},{"c":98.5803,"h":99.73,"l":97.2008,"n":2738,"o":98.65,"t":"2026-10-19T13:30:00Z","v":287262,"vw":98.199702},{"c":97.59,"h":99.88,"l":97.395,"n":2187,"o":98.46,"t":"2026-10-19T13:45:00Z","v":111825,"vw":98.884631},{"c":97.9,"h":98.29,"l":97.1401,"n":1501,"o":97.94,"t":"2026-10-19T14:00:00Z","v":76197,"vw":97.651776},{"c":98.34,"h":98.5299,"l":97.61,"n":2026,"o":97.9,"t":"2026-10-19T14:15:00Z","v":135960,"vw":98.049223},{"c":99.248,"h":99.32,"l":98.31,"n":4960,"o":98.38,"t":"2026-10-19T14:30:00Z","v":327917,"vw":98.770627},{"c":99.59,"h":99.69,"l":98.94,"n":3026,"o":99.265,"t":"2026-10-19T14:45:00Z","v":210545,"vw":99.307281},{"c":99.58,"h":99.805,"l":98.58,"n":3212,"o":99.71,"t":"2026-10-19T15:00:00Z","v":309578,"vw":99.461072},{"c":100.02,"h":100.195,"l":99.575,"n":1833,"o":99.585,"t":"2026-10-19T15:15:00Z","v":83215,"vw":99.857689},{"c":99.835,"h":100.14,"l":99.6,"n":1205,"o":100.01,"t":"2026-10-19T15:30:00Z","v":50714,"vw":99.884537},{"c":99.725,"h":100.465,"l":99.695,"n":3095,"o":99.83,"t":"2026-10-19T15:45:00Z","v":246138,"vw":100.203515},{"c":99.33,"h":99.83,"l":99.2464,"n":983,"o":99.725,"t":"2026-10-19T16:00:00Z","v":36703,"vw":99.555627},{"c":98.75,"h":99.35,"l":98.7,"n":707,"o":99.35,"t":"2026-10-19T16:15:00Z","v":24947,"vw":99.030436},{"c":99.15,"h":99.42,"l":98.55,"n":994,"o":98.77,"t":"2026-10-19T16:30:00Z","v":57918,"vw":99.007334},{"c":98.355,"h":99.24,"l":98.3,"n":900,"o":99.12,"t":"2026-10-19T16:45:00Z","v":35252,"vw":98.663754},{"c":97.72,"h":98.35,"l":97.51,"n":851,"o":98.3,"t":"2026-10-19T17:00:00Z","v":29094,"vw":97.946589},{"c":97.26,"h":98.08,"l":97.26,"n":1098,"o":97.87,"t":"2026-10-19T17:15:00Z","v":50533,"vw":97.624012},{"c":96.81,"h":97.535,"l":96.695,"n":1534,"o":97.265,"t":"2026-10-19T17:30:00Z","v":68758,"vw":97.194218},{"c":96.86,"h":96.98,"l":96.23,"n":1570,"o":96.7,"t":"2026-10-19T17:45:00Z","v":108661,"vw":96.617586},{"c":96.77,"h":97.145,"l":96.72,"n":1140,"o":96.93,"t":"2026-10-19T18:00:00Z","v":55117,"vw":96.925963},{"c":97.47,"h":97.57,"l":96.76,"n":2279,"o":96.7603,"t":"2026-10-19T18:15:00Z","v":133965,"vw":97.322091},{"c":97.8925,"h":97.96,"l":97.31,"n":1934,"o":97.47,"t":"2026-10-19T18:30:00Z","v":118563,"vw":97.571395},{"c":97.815,"h":98.0371,"l":97.58,"n":1426,"o":97.9,"t":"2026-10-19T18:45:00Z","v":92818,"vw":97.735868},{"c":97.695,"h":98.175,"l":97.62,"n":1526,"o":97.91,"t":"2026-10-19T19:00:00Z","v":82311,"vw":97.836053},{"c":98.53,"h":98.8,"l":97.7,"n":1752,"o":97.7,"t":"2026-10-19T19:15:00Z","v":103475,"vw":98.224874},{"c":99.285,"h":99.325,"l":98.48,"n":2265,"o":98.53,"t":"2026-10-19T19:30:00Z","v":127794,"vw":98.989439},{"c":99.1,"h":99.35,"l":98.61,"n":7636,"o":99.27,"t":"2026-10-19T19:45:00Z","v":560931,"vw":98.997124},{"c":96.8,"h":99.1,"l":96.8,"n":79,"o":99.09,"t":"2026-10-19T20:00:00Z","v":351012,"vw":99.081326},{"c":99.1,"h":99.1,"l":99.1,"n":14,"o":99.1,"t":"2026-10-19T20:15:00Z","v":505,"vw":99.1},{"c":97.41,"h":98.2,"l":97.41,"n":113,"o":98.2,"t":"2026-10-20T08:00:00Z","v":1901,"vw":97.722106},{"c":98.5,"h":98.5,"l":98.5,"n":3,"o":98.5,"t":"2026-10-20T08:30:00Z","v":200,"vw":98.5},{"c":96.57,"h":96.58,"l":96.57,"n":7,"o":96.58,"t":"2026-10-20T09:00:00Z","v":245,"vw":96.575025},{"c":97,"h":97,"l":97,"n":1,"o":97,"t":"2026-10-20T10:00:00Z","v":500,"vw":97},{"c":96.63,"h":96.63,"l":96.63,"n":2,"o":96.63,"t":"2026-10-20T10:30:00Z","v":107,"vw":96.63},{"c":96.51,"h":98,"l":96.51,"n":14,"o":98,"t":"2026-10-20T11:00:00Z","v":1382,"vw":97.760724},{"c":96.708,"h":96.708,"l":96.52,"n":6,"o":96.52,"t":"2026-10-20T11:15:00Z","v":445,"vw":96.645333},{"c":96.27,"h":96.51,"l":96.27,"n":16,"o":96.51,"t":"2026-10-20T11:45:00Z","v":562,"vw":96.35},{"c":96.3292,"h":96.3292,"l":96.3292,"n":1,"o":96.3292,"t":"2026-10-20T12:00:00Z","v":100,"vw":96.3292},{"c":96,"h":96.3316,"l":96,"n":11,"o":96.3316,"t":"2026-10-20T12:15:00Z","v":422,"vw":96.221067},{"c":96.7,"h":96.7,"l":95.01,"n":7,"o":95.01,"t":"2026-10-20T13:00:00Z","v":693,"vw":96.219406},{"c":94.75,"h":97,"l":94.75,"n":49,"o":97,"t":"2026-10-20T13:15:00Z","v":2241,"vw":94.971425},{"c":94.135,"h":97.1506,"l":94,"n":1791,"o":96.3,"t":"2026-10-20T13:30:00Z","v":104429,"vw":95.557776},{"c":96.57,"h":97.06,"l":94,"n":2364,"o":94.01,"t":"2026-10-20T13:45:00Z","v":120721,"vw":95.691369},{"c":97.13,"h":98.13,"l":95.93,"n":2617,"o":96.575,"t":"2026-10-20T14:00:00Z","v":187748,"vw":97.271348},{"c":99.025,"h":99.47,"l":97.11,"n":1693,"o":97.19,"t":"2026-10-20T14:15:00Z","v":87942,"vw":98.138825},{"c":98.43,"h":99.81,"l":97.86,"n":2434,"o":99.085,"t":"2026-10-20T14:30:00Z","v":148518,"vw":98.558013},{"c":99.0704,"h":99.42,"l":98.22,"n":1433,"o":98.53,"t":"2026-10-20T14:45:00Z","v":121473,"vw":98.779854},{"c":97.16,"h":99.42,"l":96.75,"n":1728,"o":99.12,"t":"2026-10-20T15:00:00Z","v":123100,"vw":97.992613},{"c":97.689,"h":98.1,"l":97.07,"n":1213,"o":97.37,"t":"2026-10-20T15:15:00Z","v":52321,"vw":97.653492},{"c":97.88,"h":98.01,"l":97,"n":963,"o":97.64,"t":"2026-10-20T15:30:00Z","v":43768,"vw":97.484308},{"c":97.13,"h":97.89,"l":96.72,"n":2402,"o":97.89,"t":"2026-10-20T15:45:00Z","v":311381,"vw":97.152061},{"c":96.53,"h":97.43,"l":96.32,"n":2562,"o":97.125,"t":"2026-10-20T16:00:00Z","v":307219,"vw":97.095048},{"c":96.475,"h":96.79,"l":95.88,"n":3681,"o":96.4391,"t":"2026-10-20T16:15:00Z","v":465617,"vw":96.276863},{"c":96.545,"h":97.08,"l":96.23,"n":1337,"o":96.41,"t":"2026-10-20T16:30:00Z","v":64939,"vw":96.654884},{"c":95.89,"h":97.03,"l":95.75,"n":1181,"o":96.5401,"t":"2026-10-20T16:45:00Z","v":44008,"vw":96.24463},{"c":95.86,"h":96.02,"l":95.49,"n":1499,"o":96.01,"t":"2026-10-20T17:00:00Z","v":76773,"vw":95.73005},{"c":95.505,"h":95.95,"l":95.35,"n":2008,"o":95.9,"t":"2026-10-20T17:15:00Z","v":209493,"vw":95.50847},{"c":95.61,"h":95.84,"l":95.53,"n":1416,"o":95.56,"t":"2026-10-20T17:30:00Z","v":83533,"vw":95.603067},{"c":95.435,"h":95.545,"l":95.27,"n":1391,"o":95.5,"t":"2026-10-20T17:45:00Z","v":53336,"vw":95.380398},{"c":95.17,"h":95.62,"l":95.16,"n":1696,"o":95.425,"t":"2026-10-20T18:00:00Z","v":100476,"vw":95.418102},{"c":95.82,"h":95.8729,"l":95.085,"n":1560,"o":95.19,"t":"2026-10-20T18:15:00Z","v":172071,"vw":95.207808},{"c":95.885,"h":96.01,"l":95.58,"n":1344,"o":95.85,"t":"2026-10-20T18:30:00Z","v":85482,"vw":95.778576},{"c":95.38,"h":96.175,"l":95.3,"n":1507,"o":95.83,"t":"2026-10-20T18:45:00Z","v":84322,"vw":95.760294},{"c":95.74,"h":95.93,"l":95.38,"n":1339,"o":95.38,"t":"2026-10-20T19:00:00Z","v":66951,"vw":95.689069},{"c":95.22,"h":95.7799,"l":95.085,"n":2150,"o":95.7799,"t":"2026-10-20T19:15:00Z","v":164950,"vw":95.279929},{"c":95.91,"h":95.94,"l":95.08,"n":2610,"o":95.285,"t":"2026-10-20T19:30:00Z","v":137611,"vw":95.450096},{"c":95.55,"h":96.12,"l":95.29,"n":5749,"o":95.885,"t":"2026-10-20T19:45:00Z","v":315132,"vw":95.586037},{"c":95.438,"h":95.59,"l":95.438,"n":72,"o":95.51,"t":"2026-10-20T20:00:00Z","v":424719,"vw":95.510093},{"c":95.99,"h":95.99,"l":95.99,"n":37,"o":95.99,"t":"2026-10-20T20:30:00Z","v":998,"vw":95.99},{"c":98.49,"h":98.49,"l":96.49,"n":18,"o":96.49,"t":"2026-10-20T20:45:00Z","v":1405,"vw":97.01684},{"c":98.47,"h":98.47,"l":97.25,"n":11,"o":97.26,"t":"2026-10-20T21:00:00Z","v":1710,"vw":98.049314},{"c":97.5,"h":98.05,"l":97.5,"n":8,"o":98,"t":"2026-10-20T21:30:00Z","v":1250,"vw":97.959857},{"c":97.9,"h":97.9,"l":97.5,"n":3,"o":97.5,"t":"2026-10-20T21:45:00Z","v":446,"vw":97.671429},{"c":98.978,"h":98.9898,"l":97.9,"n":32,"o":97.9,"t":"2026-10-20T22:00:00Z","v":6365,"vw":98.504368},{"c":98.9739,"h":98.9739,"l":98.8366,"n":3,"o":98.8366,"t":"2026-10-20T22:15:00Z","v":601,"vw":98.951017},{"c":98.1,"h":98.55,"l":98.1,"n":3,"o":98.55,"t":"2026-10-20T22:30:00Z","v":211,"vw":98.335714},{"c":98,"h":98.5,"l":98,"n":3,"o":98.5,"t":"2026-10-20T22:45:00Z","v":305,"vw":98.333333},{"c":98.21,"h":98.7155,"l":98.21,"n":3,"o":98.7155,"t":"2026-10-20T23:00:00Z","v":210,"vw":98.46275},{"c":98.99,"h":98.99,"l":98.99,"n":3,"o":98.99,"t":"2026-10-20T23:45:00Z","v":1002,"vw":98.99},{"c":99.08,"h":99.29,"l":98.97,"n":22,"o":99.29,"t":"2026-10-21T08:00:00Z","v":1192,"vw":99.085539},{"c":98.01,"h":98.07,"l":98.01,"n":22,"o":98.07,"t":"2026-10-21T08:30:00Z","v":794,"vw":98.04182},{"c":97.54,"h":97.54,"l":97.5,"n":3,"o":97.5,"t":"2026-10-21T08:45:00Z","v":272,"vw":97.520198},{"c":97.75,"h":98.03,"l":97.75,"n":38,"o":98.01,"t":"2026-10-21T09:15:00Z","v":2712,"vw":97.859555},{"c":98.5,"h":98.5,"l":98.5,"n":1,"o":98.5,"t":"2026-10-21T09:30:00Z","v":200,"vw":98.5},{"c":97.75,"h":97.75,"l":97.75,"n":2,"o":97.75,"t":"2026-10-21T10:00:00Z","v":150,"vw":97.75},{"c":97.75,"h":97.75,"l":97.75,"n":1,"o":97.75,"t":"2026-10-21T10:45:00Z","v":100,"vw":97.75},{"c":98.5003,"h":98.53,"l":98.3,"n":33,"o":98.3,"t":"2026-10-21T11:00:00Z","v":866,"vw":98.439546},{"c":98.7,"h":98.7,"l":98.54,"n":6,"o":98.54,"t":"2026-10-21T11:15:00Z","v":597,"vw":98.608467},{"c":99.2,"h":99.2,"l":98.7,"n":29,"o":98.7,"t":"2026-10-21T11:30:00Z","v":1108,"vw":99.022312},{"c":99.4,"h":99.4,"l":99.4,"n":1,"o":99.4,"t":"2026-10-21T11:45:00Z","v":100,"vw":99.4},{"c":99.12,"h":99.12,"l":98.8827,"n":11,"o":98.8827,"t":"2026-10-21T12:00:00Z","v":473,"vw":98.995066},{"c":98.2619,"h":99.3,"l":98.2619,"n":22,"o":99.2,"t":"2026-10-21T12:15:00Z","v":2713,"vw":99.05238},{"c":99.5045,"h":99.64,"l":98.57,"n":24,"o":99.4,"t":"2026-10-21T12:30:00Z","v":4633,"vw":99.341374},{"c":99.61,"h":99.61,"l":99.35,"n":5,"o":99.35,"t":"2026-10-21T12:45:00Z","v":5000,"vw":99.604676},{"c":100,"h":100.68,"l":99,"n":220,"o":99,"t":"2026-10-21T13:15:00Z","v":15733,"vw":99.855725},{"c":97,"h":101.07,"l":96.6726,"n":4771,"o":100,"t":"2026-10-21T13:30:00Z","v":329421,"vw":99.317031},{"c":98.78,"h":99,"l":97,"n":2762,"o":97,"t":"2026-10-21T13:45:00Z","v":132303,"vw":98.40261},{"c":98.24,"h":99.98,"l":98.06,"n":2404,"o":98.59,"t":"2026-10-21T14:00:00Z","v":183727,"vw":99.094777},{"c":97.6,"h":98.94,"l":97.6,"n":2086,"o":98.285,"t":"2026-10-21T14:15:00Z","v":132685,"vw":98.17603},{"c":98,"h":98.99,"l":97.61,"n":1347,"o":97.67,"t":"2026-10-21T14:30:00Z","v":83924,"vw":98.141332},{"c":98.0297,"h":98.61,"l":97.83,"n":1264,"o":98.055,"t":"2026-10-21T14:45:00Z","v":172322,"vw":98.241817},{"c":98.295,"h":98.85,"l":98.09,"n":1683,"o":98.27,"t":"2026-10-21T15:00:00Z","v":104415,"vw":98.439273},{"c":97.865,"h":98.6281,"l":97.59,"n":1335,"o":98.43,"t":"2026-10-21T15:15:00Z","v":88437,"vw":98.026983},{"c":98.44,"h":98.52,"l":97.735,"n":1189,"o":97.86,"t":"2026-10-21T15:30:00Z","v":83691,"vw":98.146529},{"c":99.025,"h":99.36,"l":98.395,"n":1639,"o":98.44,"t":"2026-10-21T15:45:00Z","v":124491,"vw":98.858829},{"c":99.91,"h":99.91,"l":98.88,"n":1731,"o":98.93,"t":"2026-10-21T16:00:00Z","v":130930,"vw":99.303147},{"c":99.12,"h":100.075,"l":98.92,"n":1243,"o":99.805,"t":"2026-10-21T16:15:00Z","v":62762,"vw":99.48725},{"c":100.405,"h":101,"l":99.03,"n":2791,"o":99.17,"t":"2026-10-21T16:30:00Z","v":180813,"vw":100.080097},{"c":100.51,"h":100.94,"l":99.92,"n":1696,"o":100.405,"t":"2026-10-21T16:45:00Z","v":95381,"vw":100.437811},{"c":100.93,"h":101.2059,"l":100.355,"n":1772,"o":100.39,"t":"2026-10-21T17:00:00Z","v":99984,"vw":100.818359},{"c":100.785,"h":101.34,"l":100.55,"n":1790,"o":100.93,"t":"2026-10-21T17:15:00Z","v":111019,"vw":100.959761},{"c":101.795,"h":101.81,"l":100.72,"n":2298,"o":100.785,"t":"2026-10-21T17:30:00Z","v":131621,"vw":101.290516},{"c":101.44,"h":101.95,"l":101.21,"n":2006,"o":101.805,"t":"2026-10-21T17:45:00Z","v":92198,"vw":101.614775},{"c":101.995,"h":102.008,"l":100.77,"n":1739,"o":101.44,"t":"2026-10-21T18:00:00Z","v":82542,"vw":101.306066},{"c":102.155,"h":102.18,"l":101.4,"n":1572,"o":101.9975,"t":"2026-10-21T18:15:00Z","v":93614,"vw":101.814137},{"c":101.92,"h":102.24,"l":101.8,"n":1783,"o":102.16,"t":"2026-10-21T18:30:00Z","v":116325,"vw":101.986937},{"c":100.835,"h":101.95,"l":100.77,"n":2686,"o":101.89,"t":"2026-10-21T18:45:00Z","v":162423,"vw":101.291737},{"c":100.99,"h":101.38,"l":100.24,"n":2643,"o":100.75,"t":"2026-10-21T19:00:00Z","v":169468,"vw":100.798049},{"c":102.01,"h":102.0975,"l":100.875,"n":3563,"o":100.98,"t":"2026-10-21T19:15:00Z","v":202951,"vw":101.539732},{"c":101.69,"h":102.38,"l":101.5,"n":3700,"o":102.04,"t":"2026-10-21T19:30:00Z","v":219377,"vw":101.930898},{"c":102.09,"h":102.53,"l":101.13,"n":9678,"o":101.8,"t":"2026-10-21T19:45:00Z","v":660974,"vw":102.039968},{"c":101.5,"h":102.49,"l":101,"n":188,"o":102.15,"t":"2026-10-21T20:00:00Z","v":439876,"vw":102.149245},{"c":102.1344,"h":102.1344,"l":101,"n":27,"o":101,"t":"2026-10-21T20:15:00Z","v":2244,"vw":101.88639},{"c":106.6,"h":106.6,"l":101.9561,"n":288,"o":102.1344,"t":"2026-10-21T20:30:00Z","v":14964,"vw":104.406762},{"c":104,"h":105,"l":103.1442,"n":24,"o":105,"t":"2026-10-21T20:45:00Z","v":2669,"vw":103.887242},{"c":103.3437,"h":104.6623,"l":103.15,"n":23,"o":103.5,"t":"2026-10-21T21:00:00Z","v":2994,"vw":103.938459},{"c":102.4852,"h":104.4,"l":102.4852,"n":26,"o":104.4,"t":"2026-10-21T21:15:00Z","v":5362,"vw":103.564415},{"c":103.47,"h":103.5,"l":103.47,"n":9,"o":103.5,"t":"2026-10-21T21:30:00Z","v":258,"vw":103.485},{"c":103.7,"h":104.4,"l":103.5,"n":25,"o":104.4,"t":"2026-10-21T21:45:00Z","v":7437,"vw":103.570417},{"c":103.9699,"h":103.9699,"l":103.41,"n":5,"o":103.41,"t":"2026-10-21T22:00:00Z","v":835,"vw":103.627016},{"c":102.1203,"h":103.9699,"l":102.1203,"n":44,"o":103.3,"t":"2026-10-21T22:15:00Z","v":2254,"vw":103.136263},{"c":102.4,"h":102.69,"l":102.4,"n":5,"o":102.69,"t":"2026-10-21T22:30:00Z","v":759,"vw":102.602295},{"c":102.48,"h":102.48,"l":102,"n":13,"o":102.04,"t":"2026-10-21T22:45:00Z","v":888,"vw":102.250107},{"c":102.9,"h":102.9,"l":102.9,"n":1,"o":102.9,"t":"2026-10-21T23:00:00Z","v":250,"vw":102.9},{"c":102,"h":102.01,"l":101.5,"n":11,"o":102.01,"t":"2026-10-21T23:15:00Z","v":1805,"vw":101.971177},{"c":102.15,"h":102.15,"l":100.49,"n":9,"o":100.49,"t":"2026-10-21T23:30:00Z","v":220,"vw":101.32},{"c":100.75,"h":100.75,"l":100.11,"n":4,"o":100.11,"t":"2026-10-21T23:45:00Z","v":803,"vw":100.19},{"c":97.5,"h":98.76,"l":96.6519,"n":115,"o":98.27,"t":"2026-10-22T08:00:00Z","v":3518,"vw":97.749949},{"c":98.5,"h":98.5,"l":97.95,"n":127,"o":97.95,"t":"2026-10-22T08:15:00Z","v":4499,"vw":98.138263},{"c":101,"h":101,"l":99.24,"n":77,"o":99.25,"t":"2026-10-22T08:30:00Z","v":5023,"vw":100.255788},{"c":99.25,"h":99.25,"l":99.25,"n":8,"o":99.25,"t":"2026-10-22T08:45:00Z","v":2407,"vw":99.25},{"c":98.58,"h":99.9,"l":98.5,"n":69,"o":99.9,"t":"2026-10-22T09:00:00Z","v":12980,"vw":99.030632},{"c":98.4,"h":98.4,"l":97.55,"n":23,"o":97.55,"t":"2026-10-22T09:15:00Z","v":2740,"vw":98.047568},{"c":99,"h":99,"l":98,"n":14,"o":98,"t":"2026-10-22T09:30:00Z","v":3592,"vw":98.135952},{"c":98.07,"h":99,"l":98,"n":26,"o":98.99,"t":"2026-10-22T09:45:00Z","v":3536,"vw":98.518577},{"c":95,"h":101,"l":95,"n":464,"o":98,"t":"2026-10-22T10:00:00Z","v":25256,"vw":98.610618},{"c":93.15,"h":95.8,"l":93.15,"n":98,"o":95,"t":"2026-10-22T10:15:00Z","v":10915,"vw":94.787543},{"c":94.4,"h":94.4,"l":92.5,"n":81,"o":92.51,"t":"2026-10-22T10:30:00Z","v":20928,"vw":93.492149},{"c":93.75,"h":96,"l":93.75,"n":65,"o":94,"t":"2026-10-22T10:45:00Z","v":5731,"vw":94.450212},{"c":94.02,"h":95,"l":93,"n":248,"o":93.8,"t":"2026-10-22T11:00:00Z","v":23559,"vw":93.796854},{"c":96,"h":96,"l":94.22,"n":42,"o":94.491,"t":"2026-10-22T11:15:00Z","v":9033,"vw":94.778054},{"c":95,"h":96.99,"l":95,"n":223,"o":96,"t":"2026-10-22T11:30:00Z","v":26705,"vw":95.977854},{"c":92.9,"h":95.12,"l":92.47,"n":451,"o":94.99,"t":"2026-10-22T11:45:00Z","v":19929,"vw":94.095909},{"c":90,"h":93.3,"l":89.2046,"n":1656,"o":93,"t":"2026-10-22T12:00:00Z","v":120984,"vw":91.90572},{"c":88.9,"h":91.5,"l":88.36,"n":1435,"o":90.04,"t":"2026-10-22T12:15:00Z","v":49273,"vw":90.139033},{"c":89.03,"h":90.2,"l":88.5,"n":527,"o":89.93,"t":"2026-10-22T12:30:00Z","v":50207,"vw":89.26209},{"c":88.54,"h":89.53,"l":88.5,"n":596,"o":89.08,"t":"2026-10-22T12:45:00Z","v":20289,"vw":88.871852},{"c":82.32,"h":88.6911,"l":79,"n":3425,"o":88.54,"t":"2026-10-22T13:00:00Z","v":167320,"vw":83.009324},{"c":83.68,"h":84.51,"l":81.75,"n":2259,"o":82.08,"t":"2026-10-22T13:15:00Z","v":214562,"vw":83.774269},{"c":81.7462,"h":84.09,"l":77.6,"n":13936,"o":83.68,"t":"2026-10-22T13:30:00Z","v":1625708,"vw":80.303463},{"c":80.455,"h":82.6,"l":80.11,"n":9675,"o":81.64,"t":"2026-10-22T13:45:00Z","v":1034781,"vw":81.17713},{"c":76.845,"h":80.5399,"l":76.41,"n":15144,"o":80.4,"t":"2026-10-22T14:00:00Z","v":1266427,"vw":78.231085},{"c":76.0599,"h":78.25,"l":75.8,"n":12539,"o":76.82,"t":"2026-10-22T14:15:00Z","v":1239605,"vw":76.989227},{"c":75.78,"h":77.35,"l":75.78,"n":8386,"o":76.02,"t":"2026-10-22T14:30:00Z","v":742309,"vw":76.372091},{"c":75.805,"h":76.75,"l":74.71,"n":9558,"o":75.7813,"t":"2026-10-22T14:45:00Z","v":974555,"vw":75.43001},{"c":74.12,"h":75.91,"l":74.08,"n":6784,"o":75.71,"t":"2026-10-22T15:00:00Z","v":779558,"vw":74.966028},{"c":73.91,"h":75.59,"l":73.7749,"n":6508,"o":74.115,"t":"2026-10-22T15:15:00Z","v":551123,"vw":74.477796},{"c":74.095,"h":74.4636,"l":73.42,"n":5802,"o":73.8675,"t":"2026-10-22T15:30:00Z","v":570562,"vw":73.886198},{"c":75.195,"h":75.43,"l":74,"n":5317,"o":74.095,"t":"2026-10-22T15:45:00Z","v":451316,"vw":74.577345},{"c":74.15,"h":75.87,"l":73.81,"n":4962,"o":75.15,"t":"2026-10-22T16:00:00Z","v":450060,"vw":74.610531},{"c":73.225,"h":74.16,"l":73.1301,"n":4158,"o":74.1,"t":"2026-10-22T16:15:00Z","v":346150,"vw":73.798479},{"c":72.555,"h":73.32,"l":72.2503,"n":5698,"o":73.225,"t":"2026-10-22T16:30:00Z","v":541817,"vw":72.786548},{"c":73.3,"h":73.47,"l":72.355,"n":3761,"o":72.55,"t":"2026-10-22T16:45:00Z","v":381898,"vw":72.644084},{"c":72.62,"h":73.37,"l":72.11,"n":4159,"o":73.225,"t":"2026-10-22T17:00:00Z","v":334568,"vw":72.471558},{"c":72.72,"h":72.912,"l":72.2,"n":3439,"o":72.54,"t":"2026-10-22T17:15:00Z","v":220140,"vw":72.540849},{"c":72.67,"h":73.1963,"l":72.5,"n":3458,"o":72.67,"t":"2026-10-22T17:30:00Z","v":242959,"vw":72.78626},{"c":72.33,"h":72.925,"l":72.2601,"n":3112,"o":72.675,"t":"2026-10-22T17:45:00Z","v":198652,"vw":72.598362},{"c":72.845,"h":73.05,"l":71.71,"n":5193,"o":72.33,"t":"2026-10-22T18:00:00Z","v":418382,"vw":72.299587},{"c":72.7,"h":73.18,"l":72.5375,"n":3884,"o":72.81,"t":"2026-10-22T18:15:00Z","v":260143,"vw":72.805199},{"c":72.94,"h":73.285,"l":72.44,"n":4439,"o":72.67,"t":"2026-10-22T18:30:00Z","v":319496,"vw":72.894242},{"c":72.89,"h":73.425,"l":72.7,"n":4126,"o":72.91,"t":"2026-10-22T18:45:00Z","v":271022,"vw":72.952132},{"c":72.36,"h":72.94,"l":72.1,"n":5290,"o":72.89,"t":"2026-10-22T19:00:00Z","v":373491,"vw":72.482645},{"c":72.395,"h":72.645,"l":71.8601,"n":5345,"o":72.38,"t":"2026-10-22T19:15:00Z","v":399594,"vw":72.319256},{"c":72.91,"h":73.0496,"l":71.82,"n":8092,"o":72.38,"t":"2026-10-22T19:30:00Z","v":556022,"vw":72.375493},{"c":73.98,"h":74.73,"l":72.4,"n":18046,"o":72.91,"t":"2026-10-22T19:45:00Z","v":1372429,"vw":73.964263},{"c":74,"h":75,"l":73.1,"n":262,"o":73.89,"t":"2026-10-22T20:00:00Z","v":536191,"vw":73.911585},{"c":74.3882,"h":74.3882,"l":73.85,"n":50,"o":73.98,"t":"2026-10-22T20:15:00Z","v":4826,"vw":74.174193},{"c":73.83,"h":74.44,"l":73.562,"n":72,"o":74.2,"t":"2026-10-22T20:30:00Z","v":33635,"vw":73.877682},{"c":73.6,"h":74,"l":73,"n":52,"o":73.83,"t":"2026-10-22T20:45:00Z","v":4340,"vw":73.78075},{"c":73.89,"h":73.89,"l":73.4,"n":17,"o":73.4,"t":"2026-10-22T21:00:00Z","v":1329,"vw":73.653525},{"c":74.1,"h":74.44,"l":74,"n":89,"o":74,"t":"2026-10-22T21:15:00Z","v":3769,"vw":74.068314},{"c":73.73,"h":74.0989,"l":73.72,"n":29,"o":73.9771,"t":"2026-10-22T21:30:00Z","v":4279,"vw":73.798501},{"c":74.3,"h":74.3,"l":73.89,"n":66,"o":73.89,"t":"2026-10-22T21:45:00Z","v":9853,"vw":74.135832},{"c":74.2,"h":74.3,"l":73.773,"n":45,"o":74.2833,"t":"2026-10-22T22:00:00Z","v":2513,"vw":74.169795},{"c":74.7737,"h":74.7852,"l":74.12,"n":42,"o":74.4185,"t":"2026-10-22T22:15:00Z","v":3102,"vw":74.490575},{"c":74.44,"h":74.75,"l":74.44,"n":11,"o":74.75,"t":"2026-10-22T22:30:00Z","v":1912,"vw":74.461278},{"c":74.7113,"h":74.7113,"l":74.44,"n":63,"o":74.4635,"t":"2026-10-22T22:45:00Z","v":3441,"vw":74.543432},{"c":74.5,"h":74.65,"l":74.5,"n":22,"o":74.65,"t":"2026-10-22T23:00:00Z","v":1271,"vw":74.572733},{"c":74.45,"h":74.65,"l":74.44,"n":30,"o":74.44,"t":"2026-10-22T23:15:00Z","v":2734,"vw":74.498812},{"c":74.457,"h":74.457,"l":74.44,"n":3,"o":74.44,"t":"2026-10-22T23:30:00Z","v":420,"vw":74.446375},{"c":74.44,"h":74.457,"l":74.44,"n":20,"o":74.4402,"t":"2026-10-22T23:45:00Z","v":2579,"vw":74.442378}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8388157894736843,"strike":108.51973684210526,"iv":0.9352348684210526,"gamma":0.008892105263157896,"theta":-0.05993026315789474,"vega":0.03673881578947369,"rho":0.0050867215500884745,"breakevenPct":46.90831895698408},{"delta":0.15,"premium":1.3601204819277108,"strike":101.55421686746988,"iv":0.930455421686747,"gamma":0.011885060240963856,"theta":-0.07927518072289157,"vega":0.04877807228915663,"rho":0.007580232883944459,"breakevenPct":38.25139353761095},{"delta":0.2,"premium":1.9528481012658228,"strike":96.64556962025317,"iv":0.93546582278481,"gamma":0.01421012658227848,"theta":-0.09574050632911393,"vega":0.05847594936708861,"rho":0.0100298395582812,"breakevenPct":32.45354341955802},{"delta":0.25,"premium":2.6914733178654293,"strike":93.15545243619489,"iv":0.9652993039443155,"gamma":0.015553364269141532,"theta":-0.11208770301624131,"vega":0.06607935034802784,"rho":0.012380322894578693,"breakevenPct":28.757288761499634},{"delta":0.3,"premium":3.503538283062645,"strike":90.25522041763341,"iv":1.0082227378190256,"gamma":0.016423433874709976,"theta":-0.12873503480278423,"vega":0.07280788863109049,"rho":0.014680407683031554,"breakevenPct":25.95212076933915},{"delta":0.35,"premium":4.02926944971537,"strike":85.67362428842505,"iv":0.9368941176470589,"gamma":0.018836242884250474,"theta":-0.12769070208728653,"vega":0.07763984819734344,"rho":0.017186765421445562,"breakevenPct":20.503618670258483},{"delta":0.4,"premium":4.820604703247481,"strike":82.5979843225084,"iv":0.9240950727883539,"gamma":0.019776483762597986,"theta":-0.13099910414333707,"vega":0.0805578947368421,"rho":0.019504725108414805,"breakevenPct":17.434966450504938},{"delta":0.45,"premium":5.66802860061287,"strike":79.8161389172625,"iv":0.9224219611848826,"gamma":0.020414708886619,"theta":-0.13496690500510727,"vega":0.0830073544433095,"rho":0.021782676212385953,"breakevenPct":14.836334655931463},{"delta":0.5,"premium":6.612870275791623,"strike":77.26251276813075,"iv":0.91578253319714,"gamma":0.02061899897854954,"theta":-0.13450725229826355,"vega":0.08310949948927478,"rho":0.023989294682997455,"breakevenPct":12.675151859111192},{"delta":0.55,"premium":7.568637653736992,"strike":74.73036896877956,"iv":0.9080449385052034,"gamma":0.020767644276253546,"theta":-0.1334205298013245,"vega":0.08290340586565752,"rho":0.02618799043688452,"breakevenPct":10.55750486635755},{"delta":0.6,"premium":8.609318826868495,"strike":72.36518448438979,"iv":0.8917724692526017,"gamma":0.020483822138126773,"theta":-0.12746026490066226,"vega":0.08030170293282876,"rho":0.028325111392369356,"breakevenPct":8.778215087665618},{"delta":0.65,"premium":9.65,"strike":70,"iv":0.8755,"gamma":0.0202,"theta":-0.1215,"vega":0.0777,"rho":0.030462232347854196,"breakevenPct":6.998925308973682},{"delta":0.7,"premium":11.12200772200772,"strike":67.58687258687259,"iv":0.8753069498069498,"gamma":0.018752123552123554,"theta":-0.11329536679536681,"vega":0.07214980694980695,"rho":0.032271300936185826,"breakevenPct":5.734659200537772},{"delta":0.75,"premium":12.594015444015442,"strike":65.17374517374517,"iv":0.8751138996138996,"gamma":0.017304247104247106,"theta":-0.10509073359073359,"vega":0.0665996138996139,"rho":0.034080369524517456,"breakevenPct":4.47039309210186},{"delta":0.8,"premium":14.908158220024722,"strike":62.132262051915944,"iv":0.9017699629171817,"gamma":0.014733745364647713,"theta":-0.09492175525339926,"vega":0.05817033374536464,"rho":0.0352356631943945,"breakevenPct":3.493310413676342}],"put":[{"delta":0.2,"premium":2.5694312796208534,"strike":61.67654028436019,"iv":0.9503727488151659,"gamma":0.013907109004739336,"theta":-0.0933408767772512,"vega":0.05812784360189574,"rho":-0.014004181286797488,"breakevenPct":20.59765045037703},{"delta":0.25,"premium":3.398815165876777,"strike":64.63862559241706,"iv":0.9421973933649289,"gamma":0.016039810426540284,"theta":-0.10560390995260664,"vega":0.06648092417061612,"rho":-0.017642486609250788,"breakevenPct":17.73265660056383},{"delta":0.3,"premium":4.442638036809816,"strike":67.24437627811861,"iv":0.9467211656441719,"gamma":0.01733241308793456,"theta":-0.11504509202453987,"vega":0.07221319018404908,"rho":-0.021445608322933254,"breakevenPct":15.634419342680282},{"delta":0.35,"premium":5.516257668711656,"strike":69.80061349693251,"iv":0.953009509202454,"gamma":0.018508282208588956,"theta":-0.1240941717791411,"vega":0.07758128834355828,"rho":-0.02527163163084118,"breakevenPct":13.642724572513615},{"delta":0.4,"premium":6.677960199004975,"strike":72.29353233830845,"iv":0.9430414925373134,"gamma":0.019379800995024874,"theta":-0.1267265671641791,"vega":0.0803852736318408,"rho":-0.02916400609371759,"breakevenPct":11.854416792982956},{"delta":0.45,"premium":7.847114427860696,"strike":74.78109452736318,"iv":0.9316982089552238,"gamma":0.020225572139303483,"theta":-0.12881611940298507,"vega":0.08297233830845771,"rho":-0.03306199377794707,"breakevenPct":10.08331528814819},{"delta":0.5,"premium":9.494126984126982,"strike":77.4126984126984,"iv":0.9408333333333333,"gamma":0.020058730158730158,"theta":-0.12982031746031747,"vega":0.08315174603174602,"rho":-0.03732299207295038,"breakevenPct":8.760650955707382},{"delta":0.55,"premium":11.185648148148147,"strike":80.05658436213992,"iv":0.951262037037037,"gamma":0.01979547325102881,"theta":-0.13053477366255145,"vega":0.08304228395061727,"rho":-0.041617798473318646,"breakevenPct":7.4812785948525455},{"delta":0.6,"premium":12.806018518518517,"strike":82.62860082304526,"iv":0.9313546296296297,"gamma":0.01958971193415638,"theta":-0.12302448559670782,"vega":0.08041882716049382,"rho":-0.04585840436836159,"breakevenPct":6.202871702677662},{"delta":0.65,"premium":14.65704225352113,"strike":85.3923541247485,"iv":0.9207136820925554,"gamma":0.019172434607645873,"theta":-0.1164374245472837,"vega":0.07763903420523138,"rho":-0.050279245046569096,"breakevenPct":4.9767438591787085},{"delta":0.7,"premium":19.10648854961832,"strike":90.3206106870229,"iv":1.0107485496183206,"gamma":0.016384580152671756,"theta":-0.11934198473282442,"vega":0.07286137404580154,"rho":-0.05673042370301883,"breakevenPct":4.333527488709581},{"delta":0.75,"premium":22.15992366412214,"strike":94.13740458015268,"iv":1.0041836641221373,"gamma":0.015010534351145037,"theta":-0.10674656488549618,"vega":0.06644916030534351,"rho":-0.06208971305517473,"breakevenPct":3.3080589521352195},{"delta":0.8,"premium":27.68127490039841,"strike":100.26892430278885,"iv":1.0551037848605578,"gamma":0.012603187250996014,"theta":-0.09738665338645418,"vega":0.058678286852589634,"rho":-0.0693883931758483,"breakevenPct":2.4883807060848495},{"delta":0.85,"premium":32.0045766590389,"strike":105.28604118993134,"iv":1.0304693363844395,"gamma":0.010785583524027462,"theta":-0.07658146453089247,"vega":0.04890503432494281,"rho":-0.07574732205418476,"breakevenPct":1.556334590418525},{"delta":0.9,"premium":40.74944939083364,"strike":114.64229529676902,"iv":1.0574988569155424,"gamma":0.007968851573087033,"theta":-0.054426967924242196,"vega":0.03671281404199929,"rho":-0.08560378757319767,"breakevenPct":0.7350269936386605}]},"raw":{"call":[{"delta":0.1,"premium":0.8388157894736843,"strike":108.51973684210526,"iv":0.9352348684210526,"gamma":0.008892105263157896,"theta":-0.05993026315789474,"vega":0.03673881578947369,"rho":0.0050867215500884745,"breakevenPct":46.90831895698408},{"delta":0.15,"premium":1.3601204819277108,"strike":101.55421686746988,"iv":0.930455421686747,"gamma":0.011885060240963856,"theta":-0.07927518072289157,"vega":0.04877807228915663,"rho":0.007580232883944459,"breakevenPct":38.25139353761095},{"delta":0.2,"premium":1.9528481012658228,"strike":96.64556962025317,"iv":0.93546582278481,"gamma":0.01421012658227848,"theta":-0.09574050632911393,"vega":0.05847594936708861,"rho":0.0100298395582812,"breakevenPct":32.45354341955802},{"delta":0.25,"premium":2.6914733178654293,"strike":93.15545243619489,"iv":0.9652993039443155,"gamma":0.015553364269141532,"theta":-0.11208770301624131,"vega":0.06607935034802784,"rho":0.012380322894578693,"breakevenPct":28.757288761499634},{"delta":0.3,"premium":3.503538283062645,"strike":90.25522041763341,"iv":1.0082227378190256,"gamma":0.016423433874709976,"theta":-0.12873503480278423,"vega":0.07280788863109049,"rho":0.014680407683031554,"breakevenPct":25.95212076933915},{"delta":0.35,"premium":4.02926944971537,"strike":85.67362428842505,"iv":0.9368941176470589,"gamma":0.018836242884250474,"theta":-0.12769070208728653,"vega":0.07763984819734344,"rho":0.017186765421445562,"breakevenPct":20.503618670258483},{"delta":0.4,"premium":4.820604703247481,"strike":82.5979843225084,"iv":0.9240950727883539,"gamma":0.019776483762597986,"theta":-0.13099910414333707,"vega":0.0805578947368421,"rho":0.019504725108414805,"breakevenPct":17.434966450504938},{"delta":0.45,"premium":5.66802860061287,"strike":79.8161389172625,"iv":0.9224219611848826,"gamma":0.020414708886619,"theta":-0.13496690500510727,"vega":0.0830073544433095,"rho":0.021782676212385953,"breakevenPct":14.836334655931463},{"delta":0.5,"premium":6.612870275791623,"strike":77.26251276813075,"iv":0.91578253319714,"gamma":0.02061899897854954,"theta":-0.13450725229826355,"vega":0.08310949948927478,"rho":0.023989294682997455,"breakevenPct":12.675151859111192},{"delta":0.55,"premium":7.568637653736992,"strike":74.73036896877956,"iv":0.9080449385052034,"gamma":0.020767644276253546,"theta":-0.1334205298013245,"vega":0.08290340586565752,"rho":0.02618799043688452,"breakevenPct":10.55750486635755},{"delta":0.6,"premium":8.609318826868495,"strike":72.36518448438979,"iv":0.8917724692526017,"gamma":0.020483822138126773,"theta":-0.12746026490066226,"vega":0.08030170293282876,"rho":0.028325111392369356,"breakevenPct":8.778215087665618},{"delta":0.65,"premium":9.65,"strike":70,"iv":0.8755,"gamma":0.0202,"theta":-0.1215,"vega":0.0777,"rho":0.030462232347854196,"breakevenPct":6.998925308973682},{"delta":0.7,"premium":11.12200772200772,"strike":67.58687258687259,"iv":0.8753069498069498,"gamma":0.018752123552123554,"theta":-0.11329536679536681,"vega":0.07214980694980695,"rho":0.032271300936185826,"breakevenPct":5.734659200537772},{"delta":0.75,"premium":12.594015444015442,"strike":65.17374517374517,"iv":0.8751138996138996,"gamma":0.017304247104247106,"theta":-0.10509073359073359,"vega":0.0665996138996139,"rho":0.034080369524517456,"breakevenPct":4.47039309210186},{"delta":0.8,"premium":14.908158220024722,"strike":62.132262051915944,"iv":0.9017699629171817,"gamma":0.014733745364647713,"theta":-0.09492175525339926,"vega":0.05817033374536464,"rho":0.0352356631943945,"breakevenPct":3.493310413676342}],"put":[{"delta":0.2,"premium":2.5694312796208534,"strike":61.67654028436019,"iv":0.9503727488151659,"gamma":0.013907109004739336,"theta":-0.0933408767772512,"vega":0.05812784360189574,"rho":-0.014004181286797488,"breakevenPct":20.59765045037703},{"delta":0.25,"premium":3.398815165876777,"strike":64.63862559241706,"iv":0.9421973933649289,"gamma":0.016039810426540284,"theta":-0.10560390995260664,"vega":0.06648092417061612,"rho":-0.017642486609250788,"breakevenPct":17.73265660056383},{"delta":0.3,"premium":4.442638036809816,"strike":67.24437627811861,"iv":0.9467211656441719,"gamma":0.01733241308793456,"theta":-0.11504509202453987,"vega":0.07221319018404908,"rho":-0.021445608322933254,"breakevenPct":15.634419342680282},{"delta":0.35,"premium":5.516257668711656,"strike":69.80061349693251,"iv":0.953009509202454,"gamma":0.018508282208588956,"theta":-0.1240941717791411,"vega":0.07758128834355828,"rho":-0.02527163163084118,"breakevenPct":13.642724572513615},{"delta":0.4,"premium":6.677960199004975,"strike":72.29353233830845,"iv":0.9430414925373134,"gamma":0.019379800995024874,"theta":-0.1267265671641791,"vega":0.0803852736318408,"rho":-0.02916400609371759,"breakevenPct":11.854416792982956},{"delta":0.45,"premium":7.847114427860696,"strike":74.78109452736318,"iv":0.9316982089552238,"gamma":0.020225572139303483,"theta":-0.12881611940298507,"vega":0.08297233830845771,"rho":-0.03306199377794707,"breakevenPct":10.08331528814819},{"delta":0.5,"premium":9.494126984126982,"strike":77.4126984126984,"iv":0.9408333333333333,"gamma":0.020058730158730158,"theta":-0.12982031746031747,"vega":0.08315174603174602,"rho":-0.03732299207295038,"breakevenPct":8.760650955707382},{"delta":0.55,"premium":11.185648148148147,"strike":80.05658436213992,"iv":0.951262037037037,"gamma":0.01979547325102881,"theta":-0.13053477366255145,"vega":0.08304228395061727,"rho":-0.041617798473318646,"breakevenPct":7.4812785948525455},{"delta":0.6,"premium":12.806018518518517,"strike":82.62860082304526,"iv":0.9313546296296297,"gamma":0.01958971193415638,"theta":-0.12302448559670782,"vega":0.08041882716049382,"rho":-0.04585840436836159,"breakevenPct":6.202871702677662},{"delta":0.65,"premium":14.65704225352113,"strike":85.3923541247485,"iv":0.9207136820925554,"gamma":0.019172434607645873,"theta":-0.1164374245472837,"vega":0.07763903420523138,"rho":-0.050279245046569096,"breakevenPct":4.9767438591787085},{"delta":0.7,"premium":19.10648854961832,"strike":90.3206106870229,"iv":1.0107485496183206,"gamma":0.016384580152671756,"theta":-0.11934198473282442,"vega":0.07286137404580154,"rho":-0.05673042370301883,"breakevenPct":4.333527488709581},{"delta":0.75,"premium":22.15992366412214,"strike":94.13740458015268,"iv":1.0041836641221373,"gamma":0.015010534351145037,"theta":-0.10674656488549618,"vega":0.06644916030534351,"rho":-0.06208971305517473,"breakevenPct":3.3080589521352195},{"delta":0.8,"premium":27.68127490039841,"strike":100.26892430278885,"iv":1.0551037848605578,"gamma":0.012603187250996014,"theta":-0.09738665338645418,"vega":0.058678286852589634,"rho":-0.0693883931758483,"breakevenPct":2.4883807060848495},{"delta":0.85,"premium":32.0045766590389,"strike":105.28604118993134,"iv":1.0304693363844395,"gamma":0.010785583524027462,"theta":-0.07658146453089247,"vega":0.04890503432494281,"rho":-0.07574732205418476,"breakevenPct":1.556334590418525},{"delta":0.9,"premium":40.74944939083364,"strike":114.64229529676902,"iv":1.0574988569155424,"gamma":0.007968851573087033,"theta":-0.054426967924242196,"vega":0.03671281404199929,"rho":-0.08560378757319767,"breakevenPct":0.7350269936386605}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}