{"symbol":"SSB","url":"https://intraalpha.com/companies/SSB","capturedAt":"2026-10-22T22:47:07.859Z","state":"ready","quote":{"symbol":"SSB","last_price":105.22,"prev_close":102.78,"regular_close":105.22,"change":2.44,"change_pct":2.374,"regular_change":2.44,"regular_change_pct":2.374,"extended_change":0,"extended_change_pct":0,"bid":91.34,"ask":168.08,"bid_size":100,"ask_size":200,"volume":1215984,"vwap":104.740536,"open":101.24,"high":105.99,"low":100.725,"close":105.22,"trade_count":23887,"last_trade_at":"2026-10-22T22:30:00.002888144Z","last_quote_at":"2026-10-22T20:04:18.069146263Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:46:45.116401081-04:00","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":{"symbol":"SSB","fetched_at":"2026-10-22T22:47:06.876472+00:00","name":"SouthState Corporation","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"South State Corporation is the banking holding company for South State Bank offering a range of banking products and services. The company is headquartered in Winter Haven, Florida.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":9967043000,"ebitda":null,"pe_ratio":10.8,"peg_ratio":1.451,"book_value":94.17,"dividend_per_share":2.4,"dividend_yield":0.0234,"eps":9.52,"revenue_ttm":2676012000,"gross_profit_ttm":2676012000,"profit_margin":0.355,"operating_margin_ttm":0.505,"return_on_assets_ttm":0.0141,"return_on_equity_ttm":0.106,"quarterly_earnings_growth":0.114,"quarterly_revenue_growth":-0.001,"analyst_target_price":118.64,"analyst_number":4,"beta":0.775,"fifty_two_week_high":112.2,"fifty_two_week_low":82.98,"fifty_day_ma":104.17,"two_hundred_day_ma":99.95,"shares_outstanding":96975000,"forward_pe":10.26,"price_to_sales":3.725,"price_to_book":1.087,"ev_to_revenue":4.112,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:47:06.876472+00:00"},"optionObservedAt":"2026-10-22T19:49:50.139Z","bars":[{"c":99.76,"h":99.76,"l":99.76,"n":8,"o":99.76,"t":"2026-10-15T11:00:00Z","v":1031,"vw":99.76},{"c":99.99,"h":100.075,"l":99.77,"n":38,"o":99.98,"t":"2026-10-15T13:30:00Z","v":5903,"vw":99.903666},{"c":100,"h":100,"l":99.99,"n":13,"o":99.99,"t":"2026-10-15T13:35:00Z","v":610,"vw":99.993333},{"c":99.735,"h":99.735,"l":99.735,"n":3,"o":99.735,"t":"2026-10-15T13:40:00Z","v":135,"vw":99.735},{"c":99.91,"h":99.91,"l":99.49,"n":95,"o":99.67,"t":"2026-10-15T13:45:00Z","v":2501,"vw":99.757778},{"c":99.955,"h":100.060638,"l":99.9321,"n":71,"o":100,"t":"2026-10-15T13:50:00Z","v":1590,"vw":99.982823},{"c":100.07,"h":100.15,"l":100.07,"n":80,"o":100.07,"t":"2026-10-15T13:55:00Z","v":1972,"vw":100.081762},{"c":100.19,"h":100.34,"l":100.065,"n":100,"o":100.07,"t":"2026-10-15T14:00:00Z","v":3440,"vw":100.169141},{"c":100.76,"h":100.76,"l":100.285,"n":107,"o":100.285,"t":"2026-10-15T14:05:00Z","v":4500,"vw":100.469739},{"c":100.86,"h":101.02,"l":100.6,"n":133,"o":100.64,"t":"2026-10-15T14:10:00Z","v":3809,"vw":100.817849},{"c":100.93,"h":100.93,"l":100.835,"n":79,"o":100.87,"t":"2026-10-15T14:15:00Z","v":2390,"vw":100.872227},{"c":100.66,"h":100.89,"l":100.66,"n":160,"o":100.825,"t":"2026-10-15T14:20:00Z","v":4996,"vw":100.786323},{"c":100.95,"h":100.95,"l":100.75,"n":155,"o":100.76,"t":"2026-10-15T14:25:00Z","v":5311,"vw":100.837898},{"c":101.39,"h":101.47,"l":100.99,"n":241,"o":100.99,"t":"2026-10-15T14:30:00Z","v":9974,"vw":101.293126},{"c":101.42,"h":101.485,"l":101.32,"n":163,"o":101.45,"t":"2026-10-15T14:35:00Z","v":6216,"vw":101.39511},{"c":101.36,"h":101.67,"l":101.36,"n":247,"o":101.42,"t":"2026-10-15T14:40:00Z","v":8619,"vw":101.520187},{"c":101.1,"h":101.38,"l":100.995,"n":198,"o":101.35,"t":"2026-10-15T14:45:00Z","v":8354,"vw":101.182151},{"c":101.11,"h":101.2,"l":101.11,"n":96,"o":101.2,"t":"2026-10-15T14:50:00Z","v":1698,"vw":101.1625},{"c":100.92,"h":101.18,"l":100.92,"n":86,"o":101.14,"t":"2026-10-15T14:55:00Z","v":1894,"vw":101.118182},{"c":101.04,"h":101.21,"l":100.98,"n":259,"o":100.99,"t":"2026-10-15T15:00:00Z","v":26023,"vw":101.058336},{"c":100.9,"h":101.05,"l":100.9,"n":134,"o":100.99,"t":"2026-10-15T15:05:00Z","v":4018,"vw":100.999318},{"c":100.755,"h":100.85,"l":100.69,"n":138,"o":100.84,"t":"2026-10-15T15:10:00Z","v":5143,"vw":100.775734},{"c":100.68,"h":100.69,"l":100.61,"n":130,"o":100.69,"t":"2026-10-15T15:15:00Z","v":3657,"vw":100.66625},{"c":100.66,"h":100.76,"l":100.66,"n":198,"o":100.695,"t":"2026-10-15T15:20:00Z","v":12323,"vw":100.696544},{"c":100.715,"h":100.77,"l":100.66,"n":245,"o":100.66,"t":"2026-10-15T15:25:00Z","v":9884,"vw":100.702118},{"c":100.815,"h":100.865,"l":100.71,"n":169,"o":100.725,"t":"2026-10-15T15:30:00Z","v":5515,"vw":100.773484},{"c":100.77,"h":100.84,"l":100.74,"n":114,"o":100.84,"t":"2026-10-15T15:35:00Z","v":3558,"vw":100.78639},{"c":100.88,"h":100.91,"l":100.81,"n":99,"o":100.852,"t":"2026-10-15T15:40:00Z","v":3184,"vw":100.859923},{"c":100.935,"h":101,"l":100.935,"n":127,"o":100.95,"t":"2026-10-15T15:45:00Z","v":3524,"vw":100.96936},{"c":100.73,"h":100.85,"l":100.73,"n":116,"o":100.85,"t":"2026-10-15T15:50:00Z","v":4657,"vw":100.788897},{"c":100.8,"h":100.94,"l":100.74,"n":114,"o":100.74,"t":"2026-10-15T15:55:00Z","v":3396,"vw":100.815985},{"c":100.73,"h":100.815,"l":100.72,"n":98,"o":100.815,"t":"2026-10-15T16:00:00Z","v":2908,"vw":100.767749},{"c":100.8,"h":100.8,"l":100.71,"n":84,"o":100.72,"t":"2026-10-15T16:05:00Z","v":2960,"vw":100.747778},{"c":100.77,"h":100.8499,"l":100.75,"n":122,"o":100.785,"t":"2026-10-15T16:10:00Z","v":6653,"vw":100.785139},{"c":100.675,"h":100.81,"l":100.645,"n":252,"o":100.8,"t":"2026-10-15T16:15:00Z","v":12677,"vw":100.741288},{"c":100.73,"h":100.735,"l":100.65,"n":77,"o":100.66,"t":"2026-10-15T16:20:00Z","v":1874,"vw":100.700714},{"c":100.74,"h":100.775,"l":100.71,"n":149,"o":100.77,"t":"2026-10-15T16:25:00Z","v":13349,"vw":100.759548},{"c":100.66,"h":100.74,"l":100.56,"n":295,"o":100.74,"t":"2026-10-15T16:30:00Z","v":11526,"vw":100.689383},{"c":100.79,"h":100.87,"l":100.66,"n":136,"o":100.66,"t":"2026-10-15T16:35:00Z","v":5964,"vw":100.820687},{"c":100.84,"h":100.85,"l":100.8,"n":74,"o":100.8,"t":"2026-10-15T16:40:00Z","v":1475,"vw":100.833571},{"c":100.83,"h":100.88,"l":100.78,"n":109,"o":100.79,"t":"2026-10-15T16:45:00Z","v":2185,"vw":100.827917},{"c":100.89,"h":101.015,"l":100.825,"n":145,"o":100.825,"t":"2026-10-15T16:50:00Z","v":3652,"vw":100.913765},{"c":101.01,"h":101.02,"l":100.905,"n":143,"o":100.905,"t":"2026-10-15T16:55:00Z","v":5035,"vw":100.976055},{"c":101.05,"h":101.105,"l":101.02,"n":106,"o":101.04,"t":"2026-10-15T17:00:00Z","v":6231,"vw":101.064975},{"c":101.25,"h":101.25,"l":101.05,"n":101,"o":101.05,"t":"2026-10-15T17:05:00Z","v":3059,"vw":101.153555},{"c":101.25,"h":101.275,"l":101.16,"n":114,"o":101.2,"t":"2026-10-15T17:10:00Z","v":5486,"vw":101.243762},{"c":101.23,"h":101.235,"l":101.16,"n":91,"o":101.22,"t":"2026-10-15T17:15:00Z","v":3839,"vw":101.207242},{"c":101.315,"h":101.315,"l":101.25,"n":99,"o":101.28,"t":"2026-10-15T17:20:00Z","v":2151,"vw":101.273267},{"c":101.35,"h":101.35,"l":101.315,"n":52,"o":101.3151,"t":"2026-10-15T17:25:00Z","v":1745,"vw":101.329146},{"c":101.47,"h":101.47,"l":101.345,"n":86,"o":101.345,"t":"2026-10-15T17:30:00Z","v":1672,"vw":101.409344},{"c":101.45,"h":101.47,"l":101.43,"n":71,"o":101.44,"t":"2026-10-15T17:35:00Z","v":1991,"vw":101.4555},{"c":101.28,"h":101.435,"l":101.28,"n":124,"o":101.435,"t":"2026-10-15T17:40:00Z","v":2632,"vw":101.371894},{"c":101.29,"h":101.315,"l":101.26,"n":113,"o":101.26,"t":"2026-10-15T17:45:00Z","v":3969,"vw":101.292367},{"c":101.205,"h":101.255,"l":101.205,"n":76,"o":101.24,"t":"2026-10-15T17:50:00Z","v":1942,"vw":101.234082},{"c":101.21,"h":101.21,"l":101.21,"n":19,"o":101.21,"t":"2026-10-15T17:55:00Z","v":228,"vw":101.21},{"c":101.28,"h":101.28,"l":101.145,"n":126,"o":101.145,"t":"2026-10-15T18:00:00Z","v":4269,"vw":101.220182},{"c":101.215,"h":101.3,"l":101.17,"n":128,"o":101.3,"t":"2026-10-15T18:05:00Z","v":5259,"vw":101.229877},{"c":101.24,"h":101.25,"l":101.205,"n":107,"o":101.215,"t":"2026-10-15T18:10:00Z","v":4760,"vw":101.24},{"c":101.195,"h":101.28,"l":101.16,"n":72,"o":101.26,"t":"2026-10-15T18:15:00Z","v":2481,"vw":101.246941},{"c":101.28,"h":101.28,"l":101.16,"n":69,"o":101.19,"t":"2026-10-15T18:20:00Z","v":1942,"vw":101.230276},{"c":101.12,"h":101.25,"l":101.12,"n":60,"o":101.25,"t":"2026-10-15T18:25:00Z","v":1732,"vw":101.199232},{"c":101.18,"h":101.26,"l":101.17,"n":70,"o":101.17,"t":"2026-10-15T18:30:00Z","v":2039,"vw":101.196},{"c":101.05,"h":101.1025,"l":100.99,"n":81,"o":101.1025,"t":"2026-10-15T18:35:00Z","v":2155,"vw":101.036389},{"c":101.025,"h":101.03,"l":101.02,"n":79,"o":101.02,"t":"2026-10-15T18:40:00Z","v":3267,"vw":101.026753},{"c":101.11,"h":101.165,"l":101.08,"n":158,"o":101.09,"t":"2026-10-15T18:45:00Z","v":5088,"vw":101.134328},{"c":101.08,"h":101.115,"l":101.08,"n":34,"o":101.115,"t":"2026-10-15T18:50:00Z","v":971,"vw":101.105196},{"c":101.005,"h":101.09,"l":101.005,"n":88,"o":101.065,"t":"2026-10-15T18:55:00Z","v":2327,"vw":101.055367},{"c":101.03,"h":101.075,"l":101.015,"n":220,"o":101.05,"t":"2026-10-15T19:00:00Z","v":8500,"vw":101.035525},{"c":101,"h":101.09,"l":101,"n":231,"o":101.03,"t":"2026-10-15T19:05:00Z","v":7371,"vw":101.045898},{"c":101.02,"h":101.04,"l":100.985,"n":186,"o":101.015,"t":"2026-10-15T19:10:00Z","v":5537,"vw":101.011594},{"c":100.98,"h":101.01,"l":100.95,"n":159,"o":101.01,"t":"2026-10-15T19:15:00Z","v":3039,"vw":100.98},{"c":101.17,"h":101.17,"l":101.02,"n":227,"o":101.02,"t":"2026-10-15T19:20:00Z","v":5601,"vw":101.118229},{"c":101.08,"h":101.16,"l":101.08,"n":204,"o":101.155,"t":"2026-10-15T19:25:00Z","v":4208,"vw":101.112778},{"c":101.185,"h":101.22,"l":101.08,"n":266,"o":101.08,"t":"2026-10-15T19:30:00Z","v":10433,"vw":101.152529},{"c":101.19,"h":101.2491,"l":101.09,"n":288,"o":101.21,"t":"2026-10-15T19:35:00Z","v":7806,"vw":101.182611},{"c":101.14,"h":101.225,"l":101.085,"n":297,"o":101.225,"t":"2026-10-15T19:40:00Z","v":8745,"vw":101.132505},{"c":100.935,"h":101.135,"l":100.91,"n":365,"o":101.135,"t":"2026-10-15T19:45:00Z","v":12283,"vw":101.037343},{"c":101.215,"h":101.215,"l":100.965,"n":473,"o":101.03,"t":"2026-10-15T19:50:00Z","v":15352,"vw":101.096084},{"c":101.31,"h":101.42,"l":101.17,"n":1435,"o":101.215,"t":"2026-10-15T19:55:00Z","v":60984,"vw":101.324202},{"c":101.29,"h":101.35,"l":101.29,"n":47,"o":101.35,"t":"2026-10-15T20:00:00Z","v":155561,"vw":101.290206},{"c":101.24,"h":101.59,"l":101.24,"n":18,"o":101.59,"t":"2026-10-16T13:00:00Z","v":754,"vw":101.395718},{"c":102.13,"h":102.73,"l":101.63,"n":121,"o":102,"t":"2026-10-16T13:30:00Z","v":22541,"vw":102.014723},{"c":103.05,"h":103.25,"l":102.405,"n":99,"o":102.41,"t":"2026-10-16T13:35:00Z","v":3533,"vw":102.869722},{"c":102.93,"h":102.99,"l":102.79,"n":66,"o":102.96,"t":"2026-10-16T13:40:00Z","v":2569,"vw":102.932406},{"c":103.06,"h":103.305,"l":102.85,"n":50,"o":103.21,"t":"2026-10-16T13:45:00Z","v":1947,"vw":103.068506},{"c":103.1,"h":103.18,"l":102.87,"n":48,"o":102.88,"t":"2026-10-16T13:50:00Z","v":1721,"vw":103.021154},{"c":102.84,"h":103.27,"l":102.84,"n":126,"o":102.98,"t":"2026-10-16T13:55:00Z","v":9206,"vw":103.050551},{"c":102.58,"h":102.975,"l":102.58,"n":131,"o":102.91,"t":"2026-10-16T14:00:00Z","v":7229,"vw":102.898296},{"c":102.725,"h":102.83,"l":102.7,"n":95,"o":102.78,"t":"2026-10-16T14:05:00Z","v":2738,"vw":102.758803},{"c":102.8,"h":102.95,"l":102.72,"n":113,"o":102.755,"t":"2026-10-16T14:10:00Z","v":3815,"vw":102.864065},{"c":103.09,"h":103.09,"l":102.77,"n":106,"o":102.77,"t":"2026-10-16T14:15:00Z","v":2970,"vw":102.936667},{"c":103.21,"h":103.21,"l":103.005,"n":67,"o":103.005,"t":"2026-10-16T14:20:00Z","v":1496,"vw":103.072857},{"c":103.17,"h":103.24,"l":103.07,"n":45,"o":103.07,"t":"2026-10-16T14:25:00Z","v":1207,"vw":103.124},{"c":103.025,"h":103.07,"l":103.025,"n":33,"o":103.07,"t":"2026-10-16T14:30:00Z","v":678,"vw":103.041667},{"c":103.095,"h":103.17,"l":103.005,"n":171,"o":103.005,"t":"2026-10-16T14:35:00Z","v":8240,"vw":103.096554},{"c":103.02,"h":103.2,"l":103.02,"n":156,"o":103.095,"t":"2026-10-16T14:40:00Z","v":20877,"vw":103.099704},{"c":103.21,"h":103.32,"l":103.12,"n":116,"o":103.12,"t":"2026-10-16T14:45:00Z","v":5245,"vw":103.206823},{"c":103.235,"h":103.235,"l":103.09,"n":168,"o":103.165,"t":"2026-10-16T14:50:00Z","v":7855,"vw":103.177191},{"c":103.165,"h":103.32,"l":103.12,"n":139,"o":103.2,"t":"2026-10-16T14:55:00Z","v":5609,"vw":103.239636},{"c":103.26,"h":103.38,"l":103.23,"n":105,"o":103.26,"t":"2026-10-16T15:00:00Z","v":3811,"vw":103.2944},{"c":103.425,"h":103.6,"l":103.34,"n":161,"o":103.34,"t":"2026-10-16T15:05:00Z","v":5845,"vw":103.483775},{"c":103.5,"h":103.55,"l":103.44,"n":109,"o":103.495,"t":"2026-10-16T15:10:00Z","v":3490,"vw":103.483636},{"c":103.36,"h":103.535,"l":103.35,"n":84,"o":103.46,"t":"2026-10-16T15:15:00Z","v":3616,"vw":103.464259},{"c":103.285,"h":103.435,"l":103.24,"n":129,"o":103.39,"t":"2026-10-16T15:20:00Z","v":6241,"vw":103.334658},{"c":103.19,"h":103.24,"l":103.05,"n":254,"o":103.24,"t":"2026-10-16T15:25:00Z","v":26977,"vw":103.102123},{"c":103.18,"h":103.21,"l":103.065,"n":127,"o":103.17,"t":"2026-10-16T15:30:00Z","v":4740,"vw":103.155245},{"c":103.005,"h":103.195,"l":102.915,"n":136,"o":103.195,"t":"2026-10-16T15:35:00Z","v":5958,"vw":103.078664},{"c":102.95,"h":103.06,"l":102.95,"n":56,"o":103.05,"t":"2026-10-16T15:40:00Z","v":1842,"vw":103.025},{"c":102.74,"h":102.96,"l":102.73,"n":132,"o":102.895,"t":"2026-10-16T15:45:00Z","v":3640,"vw":102.826226},{"c":102.755,"h":102.89,"l":102.75,"n":152,"o":102.78,"t":"2026-10-16T15:50:00Z","v":5350,"vw":102.821617},{"c":102.705,"h":102.76,"l":102.7,"n":38,"o":102.76,"t":"2026-10-16T15:55:00Z","v":1074,"vw":102.71737},{"c":102.57,"h":102.7,"l":102.495,"n":91,"o":102.7,"t":"2026-10-16T16:00:00Z","v":2272,"vw":102.579013},{"c":102.51,"h":102.61,"l":102.49,"n":147,"o":102.6,"t":"2026-10-16T16:05:00Z","v":4987,"vw":102.542358},{"c":102.44,"h":102.58,"l":102.44,"n":48,"o":102.58,"t":"2026-10-16T16:10:00Z","v":2044,"vw":102.512776},{"c":102.31,"h":102.355,"l":102.22,"n":109,"o":102.355,"t":"2026-10-16T16:15:00Z","v":2677,"vw":102.286524},{"c":102.36,"h":102.36,"l":102.33,"n":49,"o":102.33,"t":"2026-10-16T16:20:00Z","v":1252,"vw":102.353333},{"c":102.215,"h":102.42,"l":102.215,"n":113,"o":102.41,"t":"2026-10-16T16:25:00Z","v":3716,"vw":102.322},{"c":102.235,"h":102.235,"l":102.23,"n":45,"o":102.23,"t":"2026-10-16T16:30:00Z","v":789,"vw":102.233333},{"c":102.19,"h":102.26,"l":102.18,"n":92,"o":102.18,"t":"2026-10-16T16:35:00Z","v":2546,"vw":102.241538},{"c":102.24,"h":102.32,"l":102.24,"n":132,"o":102.25,"t":"2026-10-16T16:40:00Z","v":3650,"vw":102.277029},{"c":102.04,"h":102.28,"l":102.03,"n":81,"o":102.28,"t":"2026-10-16T16:45:00Z","v":3686,"vw":102.202099},{"c":102.07,"h":102.07,"l":102.01,"n":47,"o":102.025,"t":"2026-10-16T16:50:00Z","v":936,"vw":102.038164},{"c":102.105,"h":102.13,"l":102.105,"n":28,"o":102.12,"t":"2026-10-16T16:55:00Z","v":637,"vw":102.118333},{"c":102,"h":102.07,"l":101.99,"n":46,"o":102,"t":"2026-10-16T17:00:00Z","v":1427,"vw":102.007222},{"c":101.93,"h":101.985,"l":101.93,"n":87,"o":101.94,"t":"2026-10-16T17:05:00Z","v":1642,"vw":101.949167},{"c":101.84,"h":101.86,"l":101.835,"n":54,"o":101.86,"t":"2026-10-16T17:10:00Z","v":1211,"vw":101.84875},{"c":101.925,"h":101.96,"l":101.925,"n":42,"o":101.96,"t":"2026-10-16T17:15:00Z","v":892,"vw":101.948333},{"c":102.11,"h":102.11,"l":101.95,"n":115,"o":101.95,"t":"2026-10-16T17:20:00Z","v":2865,"vw":102.054555},{"c":102.325,"h":102.325,"l":102.17,"n":49,"o":102.175,"t":"2026-10-16T17:25:00Z","v":1303,"vw":102.264024},{"c":102.225,"h":102.365,"l":102.225,"n":115,"o":102.36,"t":"2026-10-16T17:30:00Z","v":4481,"vw":102.274403},{"c":102.35,"h":102.46,"l":102.31,"n":145,"o":102.31,"t":"2026-10-16T17:35:00Z","v":3576,"vw":102.382344},{"c":102.355,"h":102.47,"l":102.35,"n":77,"o":102.39,"t":"2026-10-16T17:40:00Z","v":2231,"vw":102.417},{"c":102.275,"h":102.39,"l":102.275,"n":36,"o":102.39,"t":"2026-10-16T17:45:00Z","v":388,"vw":102.3325},{"c":102.255,"h":102.255,"l":102.255,"n":23,"o":102.255,"t":"2026-10-16T17:50:00Z","v":628,"vw":102.255},{"c":102.2,"h":102.2,"l":102.07,"n":112,"o":102.17,"t":"2026-10-16T17:55:00Z","v":2425,"vw":102.17387},{"c":102.025,"h":102.045,"l":102.025,"n":54,"o":102.045,"t":"2026-10-16T18:00:00Z","v":5951,"vw":102.026422},{"c":102.17,"h":102.17,"l":102.0225,"n":360,"o":102.025,"t":"2026-10-16T18:05:00Z","v":23372,"vw":102.064808},{"c":102.16,"h":102.17,"l":102.0575,"n":280,"o":102.16,"t":"2026-10-16T18:10:00Z","v":36243,"vw":102.116416},{"c":102.075,"h":102.145,"l":102.075,"n":57,"o":102.145,"t":"2026-10-16T18:15:00Z","v":1923,"vw":102.113442},{"c":102.26,"h":102.26,"l":102.14,"n":136,"o":102.14,"t":"2026-10-16T18:20:00Z","v":7986,"vw":102.192103},{"c":102.29,"h":102.29,"l":102.19,"n":131,"o":102.24,"t":"2026-10-16T18:25:00Z","v":8777,"vw":102.24412},{"c":102.28,"h":102.29,"l":102.14,"n":274,"o":102.29,"t":"2026-10-16T18:30:00Z","v":10372,"vw":102.221774},{"c":102.33,"h":102.34,"l":102.23,"n":145,"o":102.27,"t":"2026-10-16T18:35:00Z","v":3333,"vw":102.282144},{"c":102.255,"h":102.32,"l":102.19,"n":90,"o":102.32,"t":"2026-10-16T18:40:00Z","v":3194,"vw":102.241099},{"c":102.37,"h":102.37,"l":102.25,"n":124,"o":102.25,"t":"2026-10-16T18:45:00Z","v":4168,"vw":102.303535},{"c":102.38,"h":102.41,"l":102.37,"n":56,"o":102.41,"t":"2026-10-16T18:50:00Z","v":2116,"vw":102.3905},{"c":102.36,"h":102.36,"l":102.25,"n":142,"o":102.25,"t":"2026-10-16T18:55:00Z","v":5624,"vw":102.34233},{"c":102.34,"h":102.37,"l":102.28,"n":102,"o":102.325,"t":"2026-10-16T19:00:00Z","v":2986,"vw":102.311591},{"c":102.33,"h":102.39,"l":102.28,"n":128,"o":102.37,"t":"2026-10-16T19:05:00Z","v":6718,"vw":102.329318},{"c":102.3,"h":102.47,"l":102.3,"n":155,"o":102.38,"t":"2026-10-16T19:10:00Z","v":4706,"vw":102.362435},{"c":102.275,"h":102.29,"l":102.1825,"n":141,"o":102.19,"t":"2026-10-16T19:15:00Z","v":6543,"vw":102.246449},{"c":102.235,"h":102.335,"l":102.235,"n":125,"o":102.27,"t":"2026-10-16T19:20:00Z","v":2773,"vw":102.289},{"c":102.22,"h":102.22,"l":102.115,"n":354,"o":102.16,"t":"2026-10-16T19:25:00Z","v":12227,"vw":102.154302},{"c":102.25,"h":102.275,"l":102.21,"n":286,"o":102.24,"t":"2026-10-16T19:30:00Z","v":8164,"vw":102.233891},{"c":102.28,"h":102.36,"l":102.28,"n":229,"o":102.31,"t":"2026-10-16T19:35:00Z","v":5809,"vw":102.319},{"c":102.205,"h":102.265,"l":102.14,"n":358,"o":102.265,"t":"2026-10-16T19:40:00Z","v":10265,"vw":102.194788},{"c":102.305,"h":102.33,"l":102.17,"n":311,"o":102.195,"t":"2026-10-16T19:45:00Z","v":11004,"vw":102.268575},{"c":102.29,"h":102.42,"l":102.29,"n":481,"o":102.33,"t":"2026-10-16T19:50:00Z","v":16922,"vw":102.369201},{"c":102.12,"h":102.28,"l":102.05,"n":1758,"o":102.25,"t":"2026-10-16T19:55:00Z","v":69871,"vw":102.175634},{"c":102.06,"h":102.13,"l":102.06,"n":55,"o":102.09,"t":"2026-10-16T20:00:00Z","v":168662,"vw":102.060197},{"c":102.06,"h":102.06,"l":102.06,"n":15,"o":102.06,"t":"2026-10-19T13:10:00Z","v":237,"vw":102.06},{"c":102.085,"h":102.19,"l":101.69,"n":22,"o":101.69,"t":"2026-10-19T13:30:00Z","v":5234,"vw":101.713824},{"c":102.29,"h":102.3999,"l":101.93,"n":37,"o":102.01,"t":"2026-10-19T13:35:00Z","v":1459,"vw":102.079573},{"c":102.145,"h":102.24,"l":102,"n":28,"o":102,"t":"2026-10-19T13:40:00Z","v":714,"vw":102.13625},{"c":101.99,"h":101.99,"l":101.64,"n":97,"o":101.99,"t":"2026-10-19T13:45:00Z","v":2731,"vw":101.825679},{"c":101.66,"h":101.775,"l":101.66,"n":13,"o":101.775,"t":"2026-10-19T13:50:00Z","v":328,"vw":101.7175},{"c":101.51,"h":101.675,"l":101.51,"n":29,"o":101.675,"t":"2026-10-19T13:55:00Z","v":1650,"vw":101.662991},{"c":101.705,"h":101.705,"l":101.61,"n":44,"o":101.61,"t":"2026-10-19T14:00:00Z","v":2999,"vw":101.61752},{"c":101.84,"h":101.87,"l":101.44,"n":68,"o":101.44,"t":"2026-10-19T14:05:00Z","v":1392,"vw":101.734286},{"c":101.82,"h":101.82,"l":101.82,"n":11,"o":101.82,"t":"2026-10-19T14:10:00Z","v":429,"vw":101.82},{"c":101.7,"h":101.81,"l":101.57,"n":102,"o":101.81,"t":"2026-10-19T14:15:00Z","v":19546,"vw":101.801263},{"c":101.6325,"h":101.725,"l":101.6325,"n":46,"o":101.725,"t":"2026-10-19T14:20:00Z","v":822,"vw":101.685625},{"c":101.5675,"h":101.5675,"l":101.545,"n":31,"o":101.545,"t":"2026-10-19T14:25:00Z","v":708,"vw":101.5525},{"c":101.52,"h":101.66,"l":101.52,"n":127,"o":101.62,"t":"2026-10-19T14:30:00Z","v":2242,"vw":101.599216},{"c":101.425,"h":101.52,"l":101.425,"n":59,"o":101.43,"t":"2026-10-19T14:35:00Z","v":1112,"vw":101.47125},{"c":101.37,"h":101.37,"l":101.29,"n":40,"o":101.29,"t":"2026-10-19T14:40:00Z","v":1123,"vw":101.332222},{"c":101.52,"h":101.52,"l":101.37,"n":95,"o":101.37,"t":"2026-10-19T14:45:00Z","v":3328,"vw":101.471412},{"c":101.675,"h":101.715,"l":101.435,"n":100,"o":101.435,"t":"2026-10-19T14:50:00Z","v":7660,"vw":101.601289},{"c":101.655,"h":101.66,"l":101.565,"n":68,"o":101.58,"t":"2026-10-19T14:55:00Z","v":1550,"vw":101.61},{"c":101.87,"h":101.87,"l":101.6267,"n":136,"o":101.74,"t":"2026-10-19T15:00:00Z","v":3762,"vw":101.730869},{"c":101.84,"h":101.94,"l":101.84,"n":83,"o":101.86,"t":"2026-10-19T15:05:00Z","v":1945,"vw":101.875556},{"c":102.07,"h":102.07,"l":101.835,"n":101,"o":101.835,"t":"2026-10-19T15:10:00Z","v":2735,"vw":101.935979},{"c":102.02,"h":102.075,"l":101.96,"n":164,"o":102.07,"t":"2026-10-19T15:15:00Z","v":5721,"vw":102.056035},{"c":102.015,"h":102.03,"l":102.005,"n":123,"o":102.005,"t":"2026-10-19T15:20:00Z","v":2260,"vw":102.0085},{"c":101.88,"h":102.015,"l":101.77,"n":248,"o":102.015,"t":"2026-10-19T15:25:00Z","v":5158,"vw":101.861278},{"c":101.97,"h":101.97,"l":101.78,"n":159,"o":101.88,"t":"2026-10-19T15:30:00Z","v":4231,"vw":101.866625},{"c":101.915,"h":101.95,"l":101.865,"n":73,"o":101.87,"t":"2026-10-19T15:35:00Z","v":1684,"vw":101.900932},{"c":101.86,"h":101.95,"l":101.86,"n":66,"o":101.94,"t":"2026-10-19T15:40:00Z","v":1255,"vw":101.915865},{"c":101.845,"h":101.93,"l":101.845,"n":73,"o":101.85,"t":"2026-10-19T15:45:00Z","v":1673,"vw":101.87},{"c":101.76,"h":101.91,"l":101.735,"n":94,"o":101.91,"t":"2026-10-19T15:50:00Z","v":1746,"vw":101.813125},{"c":101.74,"h":101.85,"l":101.735,"n":131,"o":101.755,"t":"2026-10-19T15:55:00Z","v":4648,"vw":101.762934},{"c":101.81,"h":101.84,"l":101.615,"n":192,"o":101.84,"t":"2026-10-19T16:00:00Z","v":4500,"vw":101.707155},{"c":101.675,"h":101.69,"l":101.675,"n":44,"o":101.69,"t":"2026-10-19T16:05:00Z","v":1003,"vw":101.686},{"c":101.58,"h":101.66,"l":101.57,"n":91,"o":101.63,"t":"2026-10-19T16:10:00Z","v":3287,"vw":101.608571},{"c":101.71,"h":101.74,"l":101.505,"n":137,"o":101.55,"t":"2026-10-19T16:15:00Z","v":4244,"vw":101.599883},{"c":101.645,"h":101.715,"l":101.6,"n":95,"o":101.715,"t":"2026-10-19T16:20:00Z","v":2582,"vw":101.655444},{"c":101.73,"h":101.73,"l":101.61,"n":67,"o":101.68,"t":"2026-10-19T16:25:00Z","v":1894,"vw":101.671944},{"c":101.61,"h":101.67,"l":101.495,"n":114,"o":101.61,"t":"2026-10-19T16:30:00Z","v":3168,"vw":101.607308},{"c":101.66,"h":101.67,"l":101.6,"n":54,"o":101.605,"t":"2026-10-19T16:35:00Z","v":1439,"vw":101.637143},{"c":101.67,"h":101.68,"l":101.57,"n":66,"o":101.62,"t":"2026-10-19T16:40:00Z","v":1955,"vw":101.638325},{"c":101.68,"h":101.69,"l":101.615,"n":70,"o":101.62,"t":"2026-10-19T16:45:00Z","v":2056,"vw":101.65546},{"c":101.585,"h":101.68,"l":101.54,"n":122,"o":101.68,"t":"2026-10-19T16:50:00Z","v":2980,"vw":101.577727},{"c":101.595,"h":101.63,"l":101.54,"n":56,"o":101.63,"t":"2026-10-19T16:55:00Z","v":1913,"vw":101.588889},{"c":101.49,"h":101.595,"l":101.49,"n":133,"o":101.595,"t":"2026-10-19T17:00:00Z","v":3484,"vw":101.545048},{"c":101.37,"h":101.5,"l":101.31,"n":155,"o":101.5,"t":"2026-10-19T17:05:00Z","v":4720,"vw":101.441965},{"c":101.35,"h":101.41,"l":101.345,"n":122,"o":101.4,"t":"2026-10-19T17:10:00Z","v":2810,"vw":101.383696},{"c":101.425,"h":101.44,"l":101.35,"n":43,"o":101.3885,"t":"2026-10-19T17:15:00Z","v":1184,"vw":101.384258},{"c":101.4575,"h":101.49,"l":101.365,"n":112,"o":101.37,"t":"2026-10-19T17:20:00Z","v":4204,"vw":101.414673},{"c":101.48,"h":101.49,"l":101.455,"n":66,"o":101.46,"t":"2026-10-19T17:25:00Z","v":1653,"vw":101.462273},{"c":101.495,"h":101.545,"l":101.495,"n":84,"o":101.54,"t":"2026-10-19T17:30:00Z","v":2245,"vw":101.516964},{"c":101.45,"h":101.5,"l":101.41,"n":53,"o":101.48,"t":"2026-10-19T17:35:00Z","v":1198,"vw":101.453411},{"c":101.53,"h":101.58,"l":101.475,"n":115,"o":101.475,"t":"2026-10-19T17:40:00Z","v":2489,"vw":101.512709},{"c":101.52,"h":101.53,"l":101.4601,"n":71,"o":101.53,"t":"2026-10-19T17:45:00Z","v":3249,"vw":101.489277},{"c":101.575,"h":101.61,"l":101.52,"n":117,"o":101.52,"t":"2026-10-19T17:50:00Z","v":3515,"vw":101.563036},{"c":101.55,"h":101.59,"l":101.49,"n":109,"o":101.575,"t":"2026-10-19T17:55:00Z","v":8635,"vw":101.529668},{"c":101.42,"h":101.55,"l":101.39,"n":184,"o":101.55,"t":"2026-10-19T18:00:00Z","v":9340,"vw":101.475409},{"c":101.35,"h":101.46,"l":101.295,"n":168,"o":101.46,"t":"2026-10-19T18:05:00Z","v":6185,"vw":101.402183},{"c":101.42,"h":101.46,"l":101.2701,"n":110,"o":101.37,"t":"2026-10-19T18:10:00Z","v":3524,"vw":101.365558},{"c":101.42,"h":101.47,"l":101.41,"n":88,"o":101.425,"t":"2026-10-19T18:15:00Z","v":1811,"vw":101.429375},{"c":101.41,"h":101.475,"l":101.39,"n":145,"o":101.4325,"t":"2026-10-19T18:20:00Z","v":3605,"vw":101.448293},{"c":101.16,"h":101.4,"l":101.16,"n":181,"o":101.4,"t":"2026-10-19T18:25:00Z","v":5727,"vw":101.269039},{"c":101.24,"h":101.27,"l":101.15,"n":157,"o":101.2,"t":"2026-10-19T18:30:00Z","v":4139,"vw":101.21613},{"c":101.25,"h":101.3,"l":101.19,"n":118,"o":101.235,"t":"2026-10-19T18:35:00Z","v":4087,"vw":101.246394},{"c":101.1901,"h":101.22,"l":101.14,"n":104,"o":101.22,"t":"2026-10-19T18:40:00Z","v":3002,"vw":101.199969},{"c":101.12,"h":101.2,"l":101.12,"n":213,"o":101.15,"t":"2026-10-19T18:45:00Z","v":5345,"vw":101.16231},{"c":101.01,"h":101.131,"l":101.01,"n":159,"o":101.12,"t":"2026-10-19T18:50:00Z","v":3639,"vw":101.101222},{"c":101.08,"h":101.1,"l":101,"n":207,"o":101.08,"t":"2026-10-19T18:55:00Z","v":5507,"vw":101.060317},{"c":101.165,"h":101.165,"l":101.06,"n":212,"o":101.12,"t":"2026-10-19T19:00:00Z","v":5729,"vw":101.112519},{"c":101.02,"h":101.195,"l":101.02,"n":120,"o":101.19,"t":"2026-10-19T19:05:00Z","v":3091,"vw":101.117936},{"c":101.075,"h":101.075,"l":101.015,"n":119,"o":101.015,"t":"2026-10-19T19:10:00Z","v":2881,"vw":101.031192},{"c":101.06,"h":101.06,"l":101.04,"n":100,"o":101.04,"t":"2026-10-19T19:15:00Z","v":2608,"vw":101.049619},{"c":101.085,"h":101.15,"l":101.03,"n":207,"o":101.1,"t":"2026-10-19T19:20:00Z","v":5557,"vw":101.090773},{"c":101.115,"h":101.17,"l":101.07,"n":157,"o":101.095,"t":"2026-10-19T19:25:00Z","v":10068,"vw":101.102069},{"c":101.125,"h":101.2,"l":101.07,"n":336,"o":101.09,"t":"2026-10-19T19:30:00Z","v":19988,"vw":101.173772},{"c":101.11,"h":101.23,"l":101.09,"n":454,"o":101.13,"t":"2026-10-19T19:35:00Z","v":24976,"vw":101.147527},{"c":101.1,"h":101.14,"l":101.08,"n":280,"o":101.11,"t":"2026-10-19T19:40:00Z","v":10700,"vw":101.110559},{"c":100.975,"h":101.13,"l":100.975,"n":371,"o":101.08,"t":"2026-10-19T19:45:00Z","v":13884,"vw":101.066033},{"c":101.195,"h":101.2,"l":100.995,"n":507,"o":100.995,"t":"2026-10-19T19:50:00Z","v":17361,"vw":101.11019},{"c":101.19,"h":101.3,"l":101.05,"n":1765,"o":101.22,"t":"2026-10-19T19:55:00Z","v":91945,"vw":101.170322},{"c":101.17,"h":101.28,"l":101.17,"n":45,"o":101.28,"t":"2026-10-19T20:00:00Z","v":129208,"vw":101.170334},{"c":101.65,"h":101.65,"l":101.65,"n":2,"o":101.65,"t":"2026-10-20T12:25:00Z","v":173,"vw":101.65},{"c":101.855,"h":102,"l":101.2,"n":51,"o":101.2,"t":"2026-10-20T13:30:00Z","v":7642,"vw":101.323578},{"c":102.84,"h":102.85,"l":102.06,"n":40,"o":102.065,"t":"2026-10-20T13:35:00Z","v":1416,"vw":102.582945},{"c":103.0425,"h":103.085,"l":102.68,"n":50,"o":103,"t":"2026-10-20T13:40:00Z","v":1794,"vw":102.956442},{"c":103.125,"h":103.325,"l":102.8,"n":25,"o":103.325,"t":"2026-10-20T13:45:00Z","v":939,"vw":102.961667},{"c":103.095,"h":103.39,"l":103.04,"n":77,"o":103.12,"t":"2026-10-20T13:50:00Z","v":2769,"vw":103.101538},{"c":102.74,"h":103.56,"l":102.74,"n":86,"o":103.105,"t":"2026-10-20T13:55:00Z","v":3298,"vw":103.0675},{"c":102.76,"h":103.08,"l":102.76,"n":60,"o":103.055,"t":"2026-10-20T14:00:00Z","v":2964,"vw":102.924961},{"c":102.87,"h":102.93,"l":102.6,"n":77,"o":102.63,"t":"2026-10-20T14:05:00Z","v":3356,"vw":102.80774},{"c":102.645,"h":102.92,"l":102.645,"n":35,"o":102.92,"t":"2026-10-20T14:10:00Z","v":1562,"vw":102.724106},{"c":102.83,"h":102.83,"l":102.53,"n":82,"o":102.65,"t":"2026-10-20T14:15:00Z","v":2430,"vw":102.646341},{"c":103.52,"h":103.52,"l":102.905,"n":92,"o":102.905,"t":"2026-10-20T14:20:00Z","v":3263,"vw":103.139277},{"c":103.38,"h":103.59,"l":103.38,"n":36,"o":103.59,"t":"2026-10-20T14:25:00Z","v":1001,"vw":103.44601},{"c":103.19,"h":103.53,"l":103.16,"n":116,"o":103.53,"t":"2026-10-20T14:30:00Z","v":3684,"vw":103.318066},{"c":103.11,"h":103.34,"l":103.1,"n":49,"o":103.34,"t":"2026-10-20T14:35:00Z","v":6503,"vw":103.223527},{"c":103.32,"h":103.325,"l":103.11,"n":144,"o":103.17,"t":"2026-10-20T14:40:00Z","v":3319,"vw":103.192584},{"c":103.31,"h":103.42,"l":103.31,"n":96,"o":103.42,"t":"2026-10-20T14:45:00Z","v":2644,"vw":103.373816},{"c":103.34,"h":103.59,"l":103.34,"n":114,"o":103.4,"t":"2026-10-20T14:50:00Z","v":3728,"vw":103.496013},{"c":103.3,"h":103.37,"l":103.26,"n":108,"o":103.27,"t":"2026-10-20T14:55:00Z","v":3517,"vw":103.343829},{"c":103.06,"h":103.245,"l":103.06,"n":90,"o":103.245,"t":"2026-10-20T15:00:00Z","v":2398,"vw":103.212449},{"c":102.97,"h":103.04,"l":102.825,"n":89,"o":103.04,"t":"2026-10-20T15:05:00Z","v":2959,"vw":102.940596},{"c":102.7,"h":102.925,"l":102.66,"n":103,"o":102.925,"t":"2026-10-20T15:10:00Z","v":2957,"vw":102.791315},{"c":102.685,"h":102.82,"l":102.625,"n":125,"o":102.7,"t":"2026-10-20T15:15:00Z","v":5331,"vw":102.732157},{"c":102.635,"h":102.77,"l":102.565,"n":151,"o":102.625,"t":"2026-10-20T15:20:00Z","v":4657,"vw":102.666945},{"c":102.49,"h":102.58,"l":102.48,"n":40,"o":102.58,"t":"2026-10-20T15:25:00Z","v":1101,"vw":102.52718},{"c":102.475,"h":102.475,"l":102.37,"n":28,"o":102.475,"t":"2026-10-20T15:30:00Z","v":1089,"vw":102.461538},{"c":102.85,"h":102.8595,"l":102.47,"n":288,"o":102.47,"t":"2026-10-20T15:35:00Z","v":35536,"vw":102.672999},{"c":102.98,"h":102.98,"l":102.85,"n":82,"o":102.85,"t":"2026-10-20T15:40:00Z","v":2289,"vw":102.916612},{"c":102.745,"h":102.86,"l":102.745,"n":24,"o":102.86,"t":"2026-10-20T15:45:00Z","v":479,"vw":102.798806},{"c":102.765,"h":102.77,"l":102.76,"n":25,"o":102.76,"t":"2026-10-20T15:50:00Z","v":471,"vw":102.765},{"c":102.65,"h":102.78,"l":102.65,"n":23,"o":102.78,"t":"2026-10-20T15:55:00Z","v":742,"vw":102.677484},{"c":102.58,"h":102.71,"l":102.58,"n":99,"o":102.69,"t":"2026-10-20T16:00:00Z","v":4157,"vw":102.673161},{"c":102.58,"h":102.72,"l":102.58,"n":120,"o":102.62,"t":"2026-10-20T16:05:00Z","v":4415,"vw":102.668528},{"c":102.485,"h":102.64,"l":102.485,"n":56,"o":102.64,"t":"2026-10-20T16:10:00Z","v":1482,"vw":102.554125},{"c":102.41,"h":102.59,"l":102.41,"n":85,"o":102.56,"t":"2026-10-20T16:15:00Z","v":2431,"vw":102.532267},{"c":102.41,"h":102.51,"l":102.41,"n":112,"o":102.43,"t":"2026-10-20T16:20:00Z","v":3266,"vw":102.47184},{"c":102.4,"h":102.46,"l":102.4,"n":109,"o":102.405,"t":"2026-10-20T16:25:00Z","v":5742,"vw":102.419968},{"c":102.445,"h":102.5,"l":102.42,"n":99,"o":102.5,"t":"2026-10-20T16:30:00Z","v":2897,"vw":102.46885},{"c":102.35,"h":102.45,"l":102.35,"n":96,"o":102.425,"t":"2026-10-20T16:35:00Z","v":2621,"vw":102.409186},{"c":102.385,"h":102.405,"l":102.34,"n":67,"o":102.4,"t":"2026-10-20T16:40:00Z","v":1465,"vw":102.378107},{"c":102.51,"h":102.525,"l":102.345,"n":266,"o":102.36,"t":"2026-10-20T16:45:00Z","v":36564,"vw":102.462223},{"c":102.6,"h":102.605,"l":102.56,"n":85,"o":102.56,"t":"2026-10-20T16:50:00Z","v":2521,"vw":102.597272},{"c":102.495,"h":102.55,"l":102.465,"n":71,"o":102.465,"t":"2026-10-20T16:55:00Z","v":2221,"vw":102.509686},{"c":102.45,"h":102.4751,"l":102.45,"n":35,"o":102.4751,"t":"2026-10-20T17:00:00Z","v":780,"vw":102.4651},{"c":102.45,"h":102.51,"l":102.445,"n":144,"o":102.445,"t":"2026-10-20T17:05:00Z","v":9846,"vw":102.491129},{"c":102.445,"h":102.5,"l":102.4,"n":94,"o":102.45,"t":"2026-10-20T17:10:00Z","v":8362,"vw":102.486183},{"c":102.435,"h":102.445,"l":102.3904,"n":48,"o":102.445,"t":"2026-10-20T17:15:00Z","v":1679,"vw":102.430423},{"c":102.465,"h":102.48,"l":102.4,"n":122,"o":102.43,"t":"2026-10-20T17:20:00Z","v":4299,"vw":102.459837},{"c":102.46,"h":102.5,"l":102.415,"n":115,"o":102.49,"t":"2026-10-20T17:25:00Z","v":3331,"vw":102.451811},{"c":102.61,"h":102.615,"l":102.465,"n":108,"o":102.465,"t":"2026-10-20T17:30:00Z","v":3098,"vw":102.520713},{"c":102.59,"h":102.625,"l":102.57,"n":110,"o":102.6,"t":"2026-10-20T17:35:00Z","v":3668,"vw":102.606284},{"c":102.445,"h":102.61,"l":102.445,"n":162,"o":102.54,"t":"2026-10-20T17:40:00Z","v":8791,"vw":102.553207},{"c":102.49,"h":102.49,"l":102.44,"n":143,"o":102.45,"t":"2026-10-20T17:45:00Z","v":3515,"vw":102.466487},{"c":102.44,"h":102.5,"l":102.44,"n":176,"o":102.49,"t":"2026-10-20T17:50:00Z","v":5813,"vw":102.468025},{"c":102.47,"h":102.47,"l":102.405,"n":98,"o":102.43,"t":"2026-10-20T17:55:00Z","v":2312,"vw":102.439207},{"c":102.5,"h":102.51,"l":102.425,"n":177,"o":102.44,"t":"2026-10-20T18:00:00Z","v":12142,"vw":102.472365},{"c":102.52,"h":102.56,"l":102.47,"n":274,"o":102.495,"t":"2026-10-20T18:05:00Z","v":23736,"vw":102.506603},{"c":102.47,"h":102.53,"l":102.44,"n":110,"o":102.53,"t":"2026-10-20T18:10:00Z","v":3676,"vw":102.499078},{"c":102.365,"h":102.465,"l":102.365,"n":155,"o":102.465,"t":"2026-10-20T18:15:00Z","v":4100,"vw":102.419605},{"c":102.29,"h":102.405,"l":102.29,"n":196,"o":102.37,"t":"2026-10-20T18:20:00Z","v":5899,"vw":102.35862},{"c":102.35,"h":102.37,"l":102.3,"n":321,"o":102.3,"t":"2026-10-20T18:25:00Z","v":29979,"vw":102.329871},{"c":102.335,"h":102.42,"l":102.26,"n":418,"o":102.35,"t":"2026-10-20T18:30:00Z","v":26138,"vw":102.378286},{"c":102.38,"h":102.51,"l":102.325,"n":187,"o":102.33,"t":"2026-10-20T18:35:00Z","v":6088,"vw":102.384829},{"c":102.35,"h":102.41,"l":102.35,"n":166,"o":102.38,"t":"2026-10-20T18:40:00Z","v":3780,"vw":102.383658},{"c":102.48,"h":102.48,"l":102.37,"n":175,"o":102.38,"t":"2026-10-20T18:45:00Z","v":7437,"vw":102.428215},{"c":102.57,"h":102.57,"l":102.44,"n":127,"o":102.44,"t":"2026-10-20T18:50:00Z","v":4610,"vw":102.500028},{"c":102.545,"h":102.585,"l":102.5,"n":166,"o":102.575,"t":"2026-10-20T18:55:00Z","v":4246,"vw":102.539282},{"c":102.43,"h":102.685,"l":102.43,"n":254,"o":102.57,"t":"2026-10-20T19:00:00Z","v":14417,"vw":102.546284},{"c":102.45,"h":102.59,"l":102.43,"n":632,"o":102.48,"t":"2026-10-20T19:05:00Z","v":57854,"vw":102.511171},{"c":102.59,"h":102.65,"l":102.475,"n":758,"o":102.475,"t":"2026-10-20T19:10:00Z","v":89404,"vw":102.573243},{"c":102.61,"h":102.61,"l":102.52,"n":195,"o":102.56,"t":"2026-10-20T19:15:00Z","v":7287,"vw":102.562883},{"c":102.68,"h":102.69,"l":102.57,"n":209,"o":102.62,"t":"2026-10-20T19:20:00Z","v":6986,"vw":102.621259},{"c":102.65,"h":102.76,"l":102.65,"n":220,"o":102.7,"t":"2026-10-20T19:25:00Z","v":7128,"vw":102.711495},{"c":102.66,"h":102.72,"l":102.6,"n":332,"o":102.66,"t":"2026-10-20T19:30:00Z","v":12528,"vw":102.67234},{"c":102.54,"h":102.65,"l":102.51,"n":399,"o":102.65,"t":"2026-10-20T19:35:00Z","v":16282,"vw":102.569977},{"c":102.715,"h":102.72,"l":102.53,"n":426,"o":102.53,"t":"2026-10-20T19:40:00Z","v":14956,"vw":102.632197},{"c":102.67,"h":102.775,"l":102.59,"n":933,"o":102.72,"t":"2026-10-20T19:45:00Z","v":71926,"vw":102.694093},{"c":102.685,"h":102.74,"l":102.475,"n":1328,"o":102.63,"t":"2026-10-20T19:50:00Z","v":86235,"vw":102.656604},{"c":102.62,"h":102.78,"l":102.62,"n":1849,"o":102.7,"t":"2026-10-20T19:55:00Z","v":83487,"vw":102.687697},{"c":102.62,"h":102.69,"l":102.62,"n":38,"o":102.69,"t":"2026-10-20T20:00:00Z","v":172178,"vw":102.620191},{"c":102.62,"h":102.62,"l":102.62,"n":5,"o":102.62,"t":"2026-10-21T09:10:00Z","v":513,"vw":102.62},{"c":102.62,"h":102.62,"l":102.62,"n":1,"o":102.62,"t":"2026-10-21T09:15:00Z","v":500,"vw":102.62},{"c":102.45,"h":103.06,"l":102.075,"n":67,"o":102.8,"t":"2026-10-21T13:30:00Z","v":8909,"vw":102.756555},{"c":102.79,"h":102.87,"l":102.41,"n":61,"o":102.555,"t":"2026-10-21T13:35:00Z","v":2340,"vw":102.612111},{"c":102.93,"h":102.95,"l":102.61,"n":65,"o":102.635,"t":"2026-10-21T13:40:00Z","v":1507,"vw":102.781667},{"c":102.76,"h":103.085,"l":102.62,"n":157,"o":102.62,"t":"2026-10-21T13:45:00Z","v":5882,"vw":102.824832},{"c":102.805,"h":102.88,"l":102.625,"n":167,"o":102.72,"t":"2026-10-21T13:50:00Z","v":8870,"vw":102.760771},{"c":102.83,"h":102.895,"l":102.8,"n":85,"o":102.895,"t":"2026-10-21T13:55:00Z","v":1728,"vw":102.857857},{"c":102.61,"h":102.81,"l":102.535,"n":156,"o":102.69,"t":"2026-10-21T14:00:00Z","v":5857,"vw":102.64408},{"c":102.3,"h":102.61,"l":102.3,"n":134,"o":102.61,"t":"2026-10-21T14:05:00Z","v":4024,"vw":102.458959},{"c":102.345,"h":102.55,"l":102.33,"n":329,"o":102.4,"t":"2026-10-21T14:10:00Z","v":26374,"vw":102.437147},{"c":102.41,"h":102.5,"l":102.335,"n":252,"o":102.335,"t":"2026-10-21T14:15:00Z","v":10044,"vw":102.457171},{"c":102.3,"h":102.3,"l":102.13,"n":94,"o":102.13,"t":"2026-10-21T14:20:00Z","v":2866,"vw":102.261647},{"c":102.42,"h":102.42,"l":102.17,"n":98,"o":102.22,"t":"2026-10-21T14:25:00Z","v":3814,"vw":102.308506},{"c":102.49,"h":102.55,"l":102.47,"n":43,"o":102.55,"t":"2026-10-21T14:30:00Z","v":1401,"vw":102.510833},{"c":102.595,"h":102.6,"l":102.35,"n":143,"o":102.35,"t":"2026-10-21T14:35:00Z","v":5646,"vw":102.538831},{"c":102.585,"h":102.63,"l":102.54,"n":123,"o":102.54,"t":"2026-10-21T14:40:00Z","v":4128,"vw":102.579669},{"c":102.7,"h":102.72,"l":102.635,"n":119,"o":102.64,"t":"2026-10-21T14:45:00Z","v":4078,"vw":102.676031},{"c":102.64,"h":102.75,"l":102.64,"n":100,"o":102.7,"t":"2026-10-21T14:50:00Z","v":3234,"vw":102.690997},{"c":102.35,"h":102.52,"l":102.31,"n":179,"o":102.495,"t":"2026-10-21T14:55:00Z","v":6679,"vw":102.410829},{"c":102.255,"h":102.35,"l":102.22,"n":248,"o":102.35,"t":"2026-10-21T15:00:00Z","v":10344,"vw":102.279975},{"c":102.22,"h":102.3,"l":102.21,"n":228,"o":102.29,"t":"2026-10-21T15:05:00Z","v":8339,"vw":102.263392},{"c":102.17,"h":102.245,"l":102.14,"n":136,"o":102.245,"t":"2026-10-21T15:10:00Z","v":3671,"vw":102.190609},{"c":102.215,"h":102.26,"l":102.13,"n":333,"o":102.175,"t":"2026-10-21T15:15:00Z","v":13086,"vw":102.214349},{"c":102.1,"h":102.25,"l":102.1,"n":219,"o":102.22,"t":"2026-10-21T15:20:00Z","v":8846,"vw":102.209847},{"c":102.43,"h":102.43,"l":102.08,"n":224,"o":102.08,"t":"2026-10-21T15:25:00Z","v":6903,"vw":102.236705},{"c":102.33,"h":102.46,"l":102.265,"n":192,"o":102.44,"t":"2026-10-21T15:30:00Z","v":7207,"vw":102.318747},{"c":102.28,"h":102.325,"l":102.24,"n":124,"o":102.325,"t":"2026-10-21T15:35:00Z","v":3471,"vw":102.276563},{"c":102.28,"h":102.3,"l":102.27,"n":157,"o":102.27,"t":"2026-10-21T15:40:00Z","v":8230,"vw":102.282936},{"c":102.2,"h":102.32,"l":102.2,"n":142,"o":102.28,"t":"2026-10-21T15:45:00Z","v":3379,"vw":102.268485},{"c":102.31,"h":102.31,"l":102.27,"n":53,"o":102.29,"t":"2026-10-21T15:50:00Z","v":1474,"vw":102.295446},{"c":102.21,"h":102.34,"l":102.21,"n":65,"o":102.34,"t":"2026-10-21T15:55:00Z","v":1513,"vw":102.2645},{"c":102.18,"h":102.255,"l":102.16,"n":164,"o":102.21,"t":"2026-10-21T16:00:00Z","v":3188,"vw":102.194592},{"c":102.2,"h":102.22,"l":102.15,"n":155,"o":102.17,"t":"2026-10-21T16:05:00Z","v":30566,"vw":102.154212},{"c":102.125,"h":102.26,"l":102.125,"n":194,"o":102.19,"t":"2026-10-21T16:10:00Z","v":6094,"vw":102.215929},{"c":102.23,"h":102.235,"l":102.085,"n":590,"o":102.14,"t":"2026-10-21T16:15:00Z","v":60164,"vw":102.12041},{"c":102.27,"h":102.27,"l":102.14,"n":236,"o":102.23,"t":"2026-10-21T16:20:00Z","v":12497,"vw":102.197718},{"c":102.33,"h":102.33,"l":102.18,"n":235,"o":102.23,"t":"2026-10-21T16:25:00Z","v":13608,"vw":102.19919},{"c":102.43,"h":102.43,"l":102.32,"n":134,"o":102.345,"t":"2026-10-21T16:30:00Z","v":4824,"vw":102.358962},{"c":102.57,"h":102.57,"l":102.395,"n":164,"o":102.41,"t":"2026-10-21T16:35:00Z","v":5557,"vw":102.445999},{"c":102.55,"h":102.62,"l":102.525,"n":105,"o":102.62,"t":"2026-10-21T16:40:00Z","v":2803,"vw":102.553104},{"c":102.39,"h":102.52,"l":102.3301,"n":84,"o":102.52,"t":"2026-10-21T16:45:00Z","v":3890,"vw":102.433501},{"c":102.375,"h":102.375,"l":102.32,"n":102,"o":102.35,"t":"2026-10-21T16:50:00Z","v":2742,"vw":102.343889},{"c":102.46,"h":102.46,"l":102.36,"n":141,"o":102.385,"t":"2026-10-21T16:55:00Z","v":4410,"vw":102.431573},{"c":102.51,"h":102.57,"l":102.455,"n":186,"o":102.455,"t":"2026-10-21T17:00:00Z","v":6831,"vw":102.512602},{"c":102.64,"h":102.64,"l":102.4,"n":101,"o":102.53,"t":"2026-10-21T17:05:00Z","v":17908,"vw":102.410562},{"c":102.57,"h":102.65,"l":102.57,"n":100,"o":102.65,"t":"2026-10-21T17:10:00Z","v":2901,"vw":102.599714},{"c":102.62,"h":102.63,"l":102.56,"n":120,"o":102.56,"t":"2026-10-21T17:15:00Z","v":3954,"vw":102.602508},{"c":102.72,"h":102.72,"l":102.63,"n":100,"o":102.64,"t":"2026-10-21T17:20:00Z","v":2436,"vw":102.664445},{"c":102.69,"h":102.755,"l":102.685,"n":121,"o":102.685,"t":"2026-10-21T17:25:00Z","v":3122,"vw":102.724949},{"c":102.74,"h":102.74,"l":102.63,"n":90,"o":102.67,"t":"2026-10-21T17:30:00Z","v":2626,"vw":102.691013},{"c":102.64,"h":102.73,"l":102.635,"n":143,"o":102.73,"t":"2026-10-21T17:35:00Z","v":3886,"vw":102.66},{"c":102.48,"h":102.64,"l":102.48,"n":161,"o":102.64,"t":"2026-10-21T17:40:00Z","v":2862,"vw":102.588333},{"c":102.485,"h":102.5834,"l":102.47,"n":174,"o":102.48,"t":"2026-10-21T17:45:00Z","v":8192,"vw":102.503971},{"c":102.44,"h":102.46,"l":102.39,"n":130,"o":102.46,"t":"2026-10-21T17:50:00Z","v":3270,"vw":102.423228},{"c":102.305,"h":102.44,"l":102.305,"n":232,"o":102.44,"t":"2026-10-21T17:55:00Z","v":31487,"vw":102.309888},{"c":102.29,"h":102.37,"l":102.29,"n":124,"o":102.355,"t":"2026-10-21T18:00:00Z","v":4939,"vw":102.330893},{"c":102.17,"h":102.3,"l":102.17,"n":82,"o":102.3,"t":"2026-10-21T18:05:00Z","v":1886,"vw":102.274127},{"c":102.42,"h":102.42,"l":102.19,"n":201,"o":102.19,"t":"2026-10-21T18:10:00Z","v":16631,"vw":102.325431},{"c":102.45,"h":102.485,"l":102.35,"n":210,"o":102.42,"t":"2026-10-21T18:15:00Z","v":5733,"vw":102.426653},{"c":102.47,"h":102.52,"l":102.42,"n":211,"o":102.43,"t":"2026-10-21T18:20:00Z","v":12535,"vw":102.492315},{"c":102.49,"h":102.505,"l":102.445,"n":213,"o":102.46,"t":"2026-10-21T18:25:00Z","v":5552,"vw":102.466248},{"c":102.42,"h":102.51,"l":102.42,"n":174,"o":102.46,"t":"2026-10-21T18:30:00Z","v":4307,"vw":102.46625},{"c":102.44,"h":102.44,"l":102.395,"n":70,"o":102.395,"t":"2026-10-21T18:35:00Z","v":1399,"vw":102.421667},{"c":102.52,"h":102.525,"l":102.48,"n":240,"o":102.5,"t":"2026-10-21T18:40:00Z","v":9229,"vw":102.5163},{"c":102.44,"h":102.6,"l":102.44,"n":357,"o":102.5,"t":"2026-10-21T18:45:00Z","v":23598,"vw":102.510795},{"c":102.5,"h":102.51,"l":102.4,"n":135,"o":102.41,"t":"2026-10-21T18:50:00Z","v":4152,"vw":102.455033},{"c":102.31,"h":102.45,"l":102.31,"n":272,"o":102.45,"t":"2026-10-21T18:55:00Z","v":9007,"vw":102.369448},{"c":102.2,"h":102.35,"l":102.09,"n":293,"o":102.305,"t":"2026-10-21T19:00:00Z","v":9343,"vw":102.320511},{"c":102.19,"h":102.26,"l":102.19,"n":157,"o":102.21,"t":"2026-10-21T19:05:00Z","v":3776,"vw":102.224496},{"c":102.29,"h":102.34,"l":102.18,"n":199,"o":102.18,"t":"2026-10-21T19:10:00Z","v":6327,"vw":102.254166},{"c":102.33,"h":102.38,"l":102.33,"n":99,"o":102.35,"t":"2026-10-21T19:15:00Z","v":2085,"vw":102.352},{"c":102.36,"h":102.4,"l":102.32,"n":220,"o":102.35,"t":"2026-10-21T19:20:00Z","v":5354,"vw":102.361597},{"c":102.59,"h":102.59,"l":102.36,"n":369,"o":102.41,"t":"2026-10-21T19:25:00Z","v":10609,"vw":102.459749},{"c":102.525,"h":102.7,"l":102.47,"n":385,"o":102.59,"t":"2026-10-21T19:30:00Z","v":14730,"vw":102.568332},{"c":102.46,"h":102.49,"l":102.37,"n":423,"o":102.49,"t":"2026-10-21T19:35:00Z","v":16303,"vw":102.40584},{"c":102.455,"h":102.52,"l":102.395,"n":526,"o":102.455,"t":"2026-10-21T19:40:00Z","v":19654,"vw":102.460617},{"c":102.49,"h":102.63,"l":102.44,"n":503,"o":102.44,"t":"2026-10-21T19:45:00Z","v":51817,"vw":102.49238},{"c":102.51,"h":102.66,"l":102.37,"n":655,"o":102.415,"t":"2026-10-21T19:50:00Z","v":30828,"vw":102.571291},{"c":102.67,"h":102.78,"l":102.3,"n":1921,"o":102.51,"t":"2026-10-21T19:55:00Z","v":111432,"vw":102.539224},{"c":102.78,"h":102.78,"l":102.67,"n":37,"o":102.67,"t":"2026-10-21T20:00:00Z","v":207524,"vw":102.778991},{"c":100.5,"h":102.5,"l":100.5,"n":19,"o":102.5,"t":"2026-10-22T09:00:00Z","v":719,"vw":102.214286},{"c":100,"h":100.8,"l":100,"n":14,"o":100.8,"t":"2026-10-22T09:20:00Z","v":497,"vw":100.439485},{"c":100.1,"h":100.1,"l":100.1,"n":3,"o":100.1,"t":"2026-10-22T09:25:00Z","v":301,"vw":100.1},{"c":100.1,"h":100.6,"l":100.1,"n":23,"o":100.6,"t":"2026-10-22T09:40:00Z","v":363,"vw":100.35},{"c":100.1,"h":100.1,"l":100.1,"n":2,"o":100.1,"t":"2026-10-22T11:05:00Z","v":105,"vw":100.1},{"c":102,"h":104,"l":101,"n":33,"o":104,"t":"2026-10-22T11:40:00Z","v":1882,"vw":102.670277},{"c":101.95,"h":102.1,"l":101.5,"n":10,"o":102.1,"t":"2026-10-22T11:55:00Z","v":593,"vw":101.832703},{"c":101.08,"h":102.78,"l":101.08,"n":44,"o":101.4,"t":"2026-10-22T12:00:00Z","v":1603,"vw":102.123062},{"c":101.88,"h":101.88,"l":101.88,"n":5,"o":101.88,"t":"2026-10-22T12:05:00Z","v":188,"vw":101.88},{"c":101,"h":101,"l":101,"n":3,"o":101,"t":"2026-10-22T13:25:00Z","v":187,"vw":101},{"c":102.23,"h":102.23,"l":100.725,"n":101,"o":101.24,"t":"2026-10-22T13:30:00Z","v":29559,"vw":101.110921},{"c":102.74,"h":103.115,"l":102.58,"n":318,"o":102.73,"t":"2026-10-22T13:35:00Z","v":16200,"vw":102.925661},{"c":102.49,"h":102.89,"l":102.33,"n":121,"o":102.89,"t":"2026-10-22T13:40:00Z","v":4443,"vw":102.672124},{"c":103.2,"h":103.34,"l":102.65,"n":351,"o":102.65,"t":"2026-10-22T13:45:00Z","v":30592,"vw":103.020197},{"c":103.31,"h":103.57,"l":103.31,"n":85,"o":103.31,"t":"2026-10-22T13:50:00Z","v":7409,"vw":103.377004},{"c":104.19,"h":104.19,"l":103.54,"n":157,"o":103.54,"t":"2026-10-22T13:55:00Z","v":10701,"vw":103.928721},{"c":104.39,"h":104.51,"l":104.1225,"n":255,"o":104.19,"t":"2026-10-22T14:00:00Z","v":11146,"vw":104.348498},{"c":104.09,"h":104.48,"l":104,"n":228,"o":104.395,"t":"2026-10-22T14:05:00Z","v":12903,"vw":104.238376},{"c":103.78,"h":104.24,"l":103.78,"n":97,"o":104.16,"t":"2026-10-22T14:10:00Z","v":2965,"vw":104.13549},{"c":103.88,"h":104.11,"l":103.88,"n":158,"o":104,"t":"2026-10-22T14:15:00Z","v":4595,"vw":104.023727},{"c":104.46,"h":104.57,"l":103.86,"n":171,"o":104.1,"t":"2026-10-22T14:20:00Z","v":6572,"vw":104.159449},{"c":104.08,"h":104.57,"l":104.08,"n":229,"o":104.54,"t":"2026-10-22T14:25:00Z","v":5392,"vw":104.347537},{"c":103.86,"h":103.97,"l":103.86,"n":68,"o":103.93,"t":"2026-10-22T14:30:00Z","v":1477,"vw":103.918715},{"c":103.29,"h":103.855,"l":103.29,"n":248,"o":103.8525,"t":"2026-10-22T14:35:00Z","v":9822,"vw":103.619353},{"c":103.69,"h":103.69,"l":103.34,"n":168,"o":103.34,"t":"2026-10-22T14:40:00Z","v":5312,"vw":103.461267},{"c":103.63,"h":103.98,"l":103.625,"n":370,"o":103.8,"t":"2026-10-22T14:45:00Z","v":26531,"vw":103.840086},{"c":103.54,"h":103.96,"l":103.42,"n":212,"o":103.83,"t":"2026-10-22T14:50:00Z","v":14693,"vw":103.659263},{"c":103.53,"h":103.54,"l":103.48,"n":215,"o":103.54,"t":"2026-10-22T14:55:00Z","v":14812,"vw":103.526938},{"c":103.56,"h":103.56,"l":103.37,"n":241,"o":103.53,"t":"2026-10-22T15:00:00Z","v":8544,"vw":103.459193},{"c":103.475,"h":103.64,"l":103.41,"n":277,"o":103.56,"t":"2026-10-22T15:05:00Z","v":10018,"vw":103.538392},{"c":103.655,"h":103.73,"l":103.495,"n":234,"o":103.59,"t":"2026-10-22T15:10:00Z","v":7767,"vw":103.615214},{"c":103.775,"h":103.85,"l":103.655,"n":254,"o":103.655,"t":"2026-10-22T15:15:00Z","v":11039,"vw":103.762867},{"c":103.91,"h":103.945,"l":103.79,"n":163,"o":103.84,"t":"2026-10-22T15:20:00Z","v":5388,"vw":103.879194},{"c":103.79,"h":103.92,"l":103.75,"n":266,"o":103.91,"t":"2026-10-22T15:25:00Z","v":14505,"vw":103.833941},{"c":104.17,"h":104.315,"l":103.79,"n":497,"o":103.79,"t":"2026-10-22T15:30:00Z","v":26797,"vw":104.059161},{"c":104.22,"h":104.41,"l":104.1819,"n":166,"o":104.19,"t":"2026-10-22T15:35:00Z","v":3689,"vw":104.265512},{"c":104.32,"h":104.38,"l":104.215,"n":195,"o":104.22,"t":"2026-10-22T15:40:00Z","v":3720,"vw":104.312188},{"c":104.46,"h":104.47,"l":104.34,"n":133,"o":104.345,"t":"2026-10-22T15:45:00Z","v":2766,"vw":104.41989},{"c":104.46,"h":104.56,"l":104.44,"n":248,"o":104.55,"t":"2026-10-22T15:50:00Z","v":6593,"vw":104.509482},{"c":104.43,"h":104.51,"l":104.43,"n":230,"o":104.46,"t":"2026-10-22T15:55:00Z","v":5967,"vw":104.459938},{"c":104.425,"h":104.55,"l":104.31,"n":305,"o":104.41,"t":"2026-10-22T16:00:00Z","v":7645,"vw":104.397594},{"c":104.56,"h":104.56,"l":104.359,"n":125,"o":104.43,"t":"2026-10-22T16:05:00Z","v":5107,"vw":104.418439},{"c":104.59,"h":104.61,"l":104.5,"n":206,"o":104.56,"t":"2026-10-22T16:10:00Z","v":4813,"vw":104.562857},{"c":104.71,"h":104.73,"l":104.5607,"n":209,"o":104.5607,"t":"2026-10-22T16:15:00Z","v":4582,"vw":104.663809},{"c":104.84,"h":104.84,"l":104.68,"n":273,"o":104.74,"t":"2026-10-22T16:20:00Z","v":6520,"vw":104.742448},{"c":104.935,"h":104.99,"l":104.87,"n":211,"o":104.93,"t":"2026-10-22T16:25:00Z","v":6084,"vw":104.934234},{"c":104.76,"h":104.87,"l":104.66,"n":194,"o":104.87,"t":"2026-10-22T16:30:00Z","v":5330,"vw":104.798386},{"c":104.6,"h":104.755,"l":104.6,"n":91,"o":104.755,"t":"2026-10-22T16:35:00Z","v":2419,"vw":104.688617},{"c":104.44,"h":104.64,"l":104.44,"n":166,"o":104.64,"t":"2026-10-22T16:40:00Z","v":4326,"vw":104.565189},{"c":104.76,"h":104.84,"l":104.44,"n":268,"o":104.44,"t":"2026-10-22T16:45:00Z","v":10319,"vw":104.664602},{"c":104.99,"h":105.06,"l":104.84,"n":253,"o":104.91,"t":"2026-10-22T16:50:00Z","v":12982,"vw":104.95444},{"c":105.385,"h":105.4,"l":104.99,"n":220,"o":104.99,"t":"2026-10-22T16:55:00Z","v":5525,"vw":105.281186},{"c":105.395,"h":105.47,"l":105.33,"n":276,"o":105.385,"t":"2026-10-22T17:00:00Z","v":9071,"vw":105.376527},{"c":105.31,"h":105.48,"l":105.245,"n":248,"o":105.37,"t":"2026-10-22T17:05:00Z","v":10793,"vw":105.366492},{"c":105.205,"h":105.33,"l":105.16,"n":196,"o":105.31,"t":"2026-10-22T17:10:00Z","v":7590,"vw":105.244048},{"c":105.025,"h":105.29,"l":105.025,"n":193,"o":105.25,"t":"2026-10-22T17:15:00Z","v":9040,"vw":105.135277},{"c":105.325,"h":105.38,"l":105.025,"n":329,"o":105.025,"t":"2026-10-22T17:20:00Z","v":22265,"vw":105.24923},{"c":105.395,"h":105.45,"l":105.32,"n":216,"o":105.325,"t":"2026-10-22T17:25:00Z","v":14787,"vw":105.361191},{"c":105.55,"h":105.575,"l":105.405,"n":217,"o":105.45,"t":"2026-10-22T17:30:00Z","v":8944,"vw":105.513961},{"c":105.16,"h":105.57,"l":105.065,"n":483,"o":105.57,"t":"2026-10-22T17:35:00Z","v":21059,"vw":105.273814},{"c":105.4,"h":105.4,"l":105.19,"n":245,"o":105.19,"t":"2026-10-22T17:40:00Z","v":26104,"vw":105.220607},{"c":105.245,"h":105.3275,"l":105.21,"n":194,"o":105.325,"t":"2026-10-22T17:45:00Z","v":6954,"vw":105.280479},{"c":105.01,"h":105.22,"l":105.01,"n":312,"o":105.22,"t":"2026-10-22T17:50:00Z","v":13583,"vw":105.111031},{"c":105.04,"h":105.07,"l":104.96,"n":320,"o":105.01,"t":"2026-10-22T17:55:00Z","v":17196,"vw":104.994026},{"c":104.85,"h":105.025,"l":104.85,"n":249,"o":105.025,"t":"2026-10-22T18:00:00Z","v":11403,"vw":104.936717},{"c":104.81,"h":104.85,"l":104.7,"n":181,"o":104.85,"t":"2026-10-22T18:05:00Z","v":5855,"vw":104.781209},{"c":104.92,"h":104.995,"l":104.815,"n":216,"o":104.815,"t":"2026-10-22T18:10:00Z","v":7893,"vw":104.913004},{"c":104.92,"h":104.92,"l":104.68,"n":174,"o":104.82,"t":"2026-10-22T18:15:00Z","v":6736,"vw":104.754447},{"c":105.11,"h":105.15,"l":104.92,"n":274,"o":104.92,"t":"2026-10-22T18:20:00Z","v":12766,"vw":104.988367},{"c":105.05,"h":105.21,"l":105.05,"n":336,"o":105.14,"t":"2026-10-22T18:25:00Z","v":12374,"vw":105.141144},{"c":105.1,"h":105.16,"l":105.05,"n":179,"o":105.05,"t":"2026-10-22T18:30:00Z","v":5987,"vw":105.1028},{"c":105.08,"h":105.18,"l":105.01,"n":253,"o":105.05,"t":"2026-10-22T18:35:00Z","v":9080,"vw":105.070305},{"c":105.02,"h":105.12,"l":105.02,"n":243,"o":105.09,"t":"2026-10-22T18:40:00Z","v":6925,"vw":105.069512},{"c":105.2095,"h":105.21,"l":105.01,"n":277,"o":105.01,"t":"2026-10-22T18:45:00Z","v":9279,"vw":105.151053},{"c":105.2,"h":105.28,"l":105.185,"n":254,"o":105.22,"t":"2026-10-22T18:50:00Z","v":7651,"vw":105.217975},{"c":105.25,"h":105.31,"l":105.19,"n":302,"o":105.19,"t":"2026-10-22T18:55:00Z","v":9062,"vw":105.248381},{"c":105.26,"h":105.35,"l":105.23,"n":269,"o":105.33,"t":"2026-10-22T19:00:00Z","v":10848,"vw":105.285401},{"c":105.52,"h":105.57,"l":105.299,"n":321,"o":105.3,"t":"2026-10-22T19:05:00Z","v":11324,"vw":105.443419},{"c":105.43,"h":105.59,"l":105.43,"n":337,"o":105.55,"t":"2026-10-22T19:10:00Z","v":12502,"vw":105.53269},{"c":105.49,"h":105.59,"l":105.42,"n":293,"o":105.49,"t":"2026-10-22T19:15:00Z","v":7627,"vw":105.500899},{"c":105.695,"h":105.99,"l":105.49,"n":473,"o":105.5,"t":"2026-10-22T19:20:00Z","v":24037,"vw":105.76014},{"c":105.715,"h":105.77,"l":105.63,"n":455,"o":105.695,"t":"2026-10-22T19:25:00Z","v":16498,"vw":105.680366},{"c":105.47,"h":105.72,"l":105.38,"n":529,"o":105.705,"t":"2026-10-22T19:30:00Z","v":25934,"vw":105.522691},{"c":105.5,"h":105.68,"l":105.46,"n":531,"o":105.46,"t":"2026-10-22T19:35:00Z","v":25802,"vw":105.591001},{"c":105.45,"h":105.54,"l":105.42,"n":503,"o":105.5,"t":"2026-10-22T19:40:00Z","v":25831,"vw":105.467063},{"c":105.27,"h":105.54,"l":105.23,"n":657,"o":105.5,"t":"2026-10-22T19:45:00Z","v":33676,"vw":105.419876},{"c":105.4,"h":105.52,"l":105.235,"n":754,"o":105.235,"t":"2026-10-22T19:50:00Z","v":36069,"vw":105.422197},{"c":105.23,"h":105.6,"l":105.2,"n":2166,"o":105.42,"t":"2026-10-22T19:55:00Z","v":102136,"vw":105.413786},{"c":105.22,"h":105.31,"l":105.22,"n":62,"o":105.3,"t":"2026-10-22T20:00:00Z","v":192730,"vw":105.220129}],"history":[{"c":96.52,"h":101.75,"l":96.44,"n":11195,"o":101.75,"t":"2024-10-21T04:00:00Z","v":448245,"vw":97.206411},{"c":97.2,"h":97.55,"l":96.02,"n":10571,"o":96.81,"t":"2024-10-22T04:00:00Z","v":417204,"vw":97.184377},{"c":96.64,"h":97.41,"l":95.5638,"n":13925,"o":96.56,"t":"2024-10-23T04:00:00Z","v":731154,"vw":96.485235},{"c":98.06,"h":99.34,"l":95.77,"n":12437,"o":98.63,"t":"2024-10-24T04:00:00Z","v":551985,"vw":98.003677},{"c":95.78,"h":99.02,"l":95.58,"n":12323,"o":99,"t":"2024-10-25T04:00:00Z","v":491161,"vw":96.397066},{"c":98.47,"h":98.965,"l":96.21,"n":8458,"o":96.97,"t":"2024-10-28T04:00:00Z","v":414687,"vw":98.328127},{"c":98.23,"h":98.5199,"l":97.57,"n":9213,"o":98.19,"t":"2024-10-29T04:00:00Z","v":384381,"vw":98.189177},{"c":99.8,"h":101.5,"l":97.42,"n":12767,"o":97.69,"t":"2024-10-30T04:00:00Z","v":572049,"vw":100.088032},{"c":97.53,"h":100.25,"l":97.51,"n":6446,"o":100.04,"t":"2024-10-31T04:00:00Z","v":349697,"vw":98.146349},{"c":97.42,"h":98.98,"l":96.93,"n":8654,"o":98.11,"t":"2024-11-01T04:00:00Z","v":445528,"vw":97.504166},{"c":95.65,"h":96.53,"l":95.01,"n":8942,"o":96.45,"t":"2024-11-04T05:00:00Z","v":343048,"vw":95.731112},{"c":97.73,"h":97.87,"l":95.02,"n":12503,"o":95.74,"t":"2024-11-05T05:00:00Z","v":439446,"vw":97.269133},{"c":111.42,"h":111.99,"l":105.68,"n":38351,"o":106.63,"t":"2024-11-06T05:00:00Z","v":1889810,"vw":110.480193},{"c":107.7,"h":110.8,"l":106.74,"n":17039,"o":110.44,"t":"2024-11-07T05:00:00Z","v":805607,"vw":108.439566},{"c":108.39,"h":109.12,"l":106.5501,"n":12406,"o":108.23,"t":"2024-11-08T05:00:00Z","v":423365,"vw":108.179428},{"c":110.98,"h":113.14,"l":109.93,"n":14318,"o":110,"t":"2024-11-11T05:00:00Z","v":636976,"vw":111.306087},{"c":108.37,"h":112.04,"l":108.24,"n":11204,"o":110.49,"t":"2024-11-12T05:00:00Z","v":517560,"vw":109.034195},{"c":106.85,"h":110.69,"l":106.82,"n":14016,"o":108.13,"t":"2024-11-13T05:00:00Z","v":579449,"vw":107.875636},{"c":106.49,"h":107.97,"l":105.81,"n":10588,"o":107.71,"t":"2024-11-14T05:00:00Z","v":542832,"vw":106.637535},{"c":106.07,"h":107.86,"l":104.84,"n":12681,"o":107,"t":"2024-11-15T05:00:00Z","v":711151,"vw":106.013655},{"c":105.58,"h":107.13,"l":105.22,"n":8815,"o":107.13,"t":"2024-11-18T05:00:00Z","v":334603,"vw":105.776506},{"c":105.09,"h":105.83,"l":103.96,"n":10602,"o":104.4,"t":"2024-11-19T05:00:00Z","v":318824,"vw":104.979672},{"c":104.82,"h":105.065,"l":102.975,"n":10161,"o":104.74,"t":"2024-11-20T05:00:00Z","v":752125,"vw":104.361156},{"c":106.83,"h":107.88,"l":105.15,"n":9432,"o":105.82,"t":"2024-11-21T05:00:00Z","v":342813,"vw":106.946923},{"c":109,"h":109.17,"l":107.01,"n":10803,"o":107.01,"t":"2024-11-22T05:00:00Z","v":678386,"vw":108.686066},{"c":111.93,"h":114.265,"l":110,"n":15119,"o":110,"t":"2024-11-25T05:00:00Z","v":649878,"vw":112.365874},{"c":111.02,"h":112.03,"l":110.545,"n":11193,"o":111.43,"t":"2024-11-26T05:00:00Z","v":670516,"vw":111.146087},{"c":111.25,"h":113.24,"l":111.17,"n":12672,"o":111.7,"t":"2024-11-27T05:00:00Z","v":578341,"vw":111.704097},{"c":110.69,"h":112.61,"l":110.01,"n":6759,"o":112.47,"t":"2024-11-29T05:00:00Z","v":480104,"vw":110.704604},{"c":109.35,"h":111.66,"l":108.87,"n":11766,"o":111.66,"t":"2024-12-02T05:00:00Z","v":491751,"vw":109.679179},{"c":109.73,"h":110.14,"l":108.355,"n":11346,"o":109.48,"t":"2024-12-03T05:00:00Z","v":539950,"vw":109.671206},{"c":111,"h":111.04,"l":109.23,"n":11255,"o":109.91,"t":"2024-12-04T05:00:00Z","v":763994,"vw":110.515613},{"c":110.75,"h":112.21,"l":109.96,"n":10868,"o":111.72,"t":"2024-12-05T05:00:00Z","v":695250,"vw":110.736976},{"c":110.93,"h":111.59,"l":109.865,"n":9393,"o":111.59,"t":"2024-12-06T05:00:00Z","v":465720,"vw":110.732237},{"c":107.92,"h":111.83,"l":107.835,"n":10412,"o":111.62,"t":"2024-12-09T05:00:00Z","v":539805,"vw":109.453501},{"c":108.42,"h":109.84,"l":106.64,"n":9273,"o":107.89,"t":"2024-12-10T05:00:00Z","v":317559,"vw":108.685813},{"c":109.77,"h":111.1,"l":109.14,"n":10420,"o":110.17,"t":"2024-12-11T05:00:00Z","v":387403,"vw":110.073868},{"c":107.87,"h":110.145,"l":107.76,"n":7845,"o":109.83,"t":"2024-12-12T05:00:00Z","v":385014,"vw":108.213949},{"c":108.71,"h":108.9,"l":106.76,"n":11370,"o":108,"t":"2024-12-13T05:00:00Z","v":571297,"vw":108.292414},{"c":108.44,"h":109.66,"l":107.72,"n":16542,"o":109.07,"t":"2024-12-16T05:00:00Z","v":754060,"vw":108.540671},{"c":106.47,"h":108.705,"l":105.47,"n":12975,"o":108.2,"t":"2024-12-17T05:00:00Z","v":542679,"vw":106.608228},{"c":100.63,"h":108.25,"l":100.23,"n":16002,"o":107.35,"t":"2024-12-18T05:00:00Z","v":796450,"vw":102.800142},{"c":98.93,"h":103.13,"l":98.8235,"n":18358,"o":102.47,"t":"2024-12-19T05:00:00Z","v":849833,"vw":99.607552},{"c":100.21,"h":101.81,"l":98.22,"n":14261,"o":98.46,"t":"2024-12-20T05:00:00Z","v":1375403,"vw":100.028561},{"c":100.63,"h":100.66,"l":98.94,"n":11716,"o":99.46,"t":"2024-12-23T05:00:00Z","v":432426,"vw":100.322859},{"c":101.14,"h":101.43,"l":100.36,"n":3820,"o":101.03,"t":"2024-12-24T05:00:00Z","v":160764,"vw":100.929082},{"c":102.28,"h":102.46,"l":99.79,"n":8426,"o":100.3,"t":"2024-12-26T05:00:00Z","v":322398,"vw":101.57112},{"c":100.62,"h":102.53,"l":99.76,"n":9168,"o":101.21,"t":"2024-12-27T05:00:00Z","v":417798,"vw":100.647347},{"c":100.59,"h":101.31,"l":98.74,"n":9436,"o":99.84,"t":"2024-12-30T05:00:00Z","v":405726,"vw":100.490956},{"c":99.48,"h":101.41,"l":99.24,"n":19725,"o":100.23,"t":"2024-12-31T05:00:00Z","v":1246814,"vw":99.936082},{"c":97,"h":100.5,"l":96.62,"n":20767,"o":100.5,"t":"2025-01-02T05:00:00Z","v":4812287,"vw":97.258845},{"c":97.43,"h":97.84,"l":95.01,"n":20227,"o":96.6,"t":"2025-01-03T05:00:00Z","v":1168097,"vw":97.025966},{"c":96.93,"h":100.07,"l":96.92,"n":19036,"o":98,"t":"2025-01-06T05:00:00Z","v":1149618,"vw":98.004556},{"c":96.1,"h":98.11,"l":95.01,"n":18898,"o":97.59,"t":"2025-01-07T05:00:00Z","v":895513,"vw":96.262187},{"c":96.15,"h":97.04,"l":94.64,"n":8871,"o":95.4,"t":"2025-01-08T05:00:00Z","v":505799,"vw":96.206848},{"c":92.73,"h":95.46,"l":92.68,"n":20914,"o":94.01,"t":"2025-01-10T05:00:00Z","v":1503755,"vw":93.47225},{"c":92.92,"h":93.38,"l":91.68,"n":19552,"o":92.13,"t":"2025-01-13T05:00:00Z","v":1286419,"vw":92.47905},{"c":97.34,"h":97.4,"l":93.32,"n":15025,"o":93.99,"t":"2025-01-14T05:00:00Z","v":1338008,"vw":96.222486},{"c":99.53,"h":101.01,"l":98.31,"n":13328,"o":100.46,"t":"2025-01-15T05:00:00Z","v":740640,"vw":99.41616},{"c":98.63,"h":99.295,"l":97.41,"n":15057,"o":99.04,"t":"2025-01-16T05:00:00Z","v":647538,"vw":98.395076},{"c":99.72,"h":100.16,"l":98.93,"n":13146,"o":99.73,"t":"2025-01-17T05:00:00Z","v":535536,"vw":99.69284},{"c":100.9,"h":102.27,"l":99.93,"n":11049,"o":100.69,"t":"2025-01-21T05:00:00Z","v":509189,"vw":101.059581},{"c":99.47,"h":100.41,"l":98.69,"n":13053,"o":99.94,"t":"2025-01-22T05:00:00Z","v":640642,"vw":99.492696},{"c":98.59,"h":99.985,"l":98.42,"n":15916,"o":98.99,"t":"2025-01-23T05:00:00Z","v":1011189,"vw":98.995755},{"c":103.67,"h":106.725,"l":101.99,"n":23430,"o":103.5,"t":"2025-01-24T05:00:00Z","v":1508873,"vw":103.669308},{"c":106.21,"h":106.29,"l":103.93,"n":20217,"o":105.52,"t":"2025-01-27T05:00:00Z","v":1116031,"vw":105.541435},{"c":108.33,"h":108.74,"l":105.86,"n":17139,"o":106.89,"t":"2025-01-28T05:00:00Z","v":1121700,"vw":107.622048},{"c":106.54,"h":109.64,"l":105.53,"n":15027,"o":107.73,"t":"2025-01-29T05:00:00Z","v":862522,"vw":107.187788},{"c":105.95,"h":108.32,"l":104.62,"n":12935,"o":108.05,"t":"2025-01-30T05:00:00Z","v":571351,"vw":106.53435},{"c":105.59,"h":107.04,"l":104.79,"n":13896,"o":105.86,"t":"2025-01-31T05:00:00Z","v":749006,"vw":105.720809},{"c":103.12,"h":105.45,"l":102.11,"n":11046,"o":103.31,"t":"2025-02-03T05:00:00Z","v":629968,"vw":103.495094},{"c":105.08,"h":105.73,"l":102.775,"n":11387,"o":102.86,"t":"2025-02-04T05:00:00Z","v":470197,"vw":104.922013},{"c":106.92,"h":106.97,"l":104.84,"n":12468,"o":105.94,"t":"2025-02-05T05:00:00Z","v":505545,"vw":106.416506},{"c":107.84,"h":108.18,"l":106.67,"n":10616,"o":107.7,"t":"2025-02-06T05:00:00Z","v":489600,"vw":107.67953},{"c":106.61,"h":107.26,"l":104.265,"n":11849,"o":107.2,"t":"2025-02-07T05:00:00Z","v":535792,"vw":106.323257},{"c":104.94,"h":106.69,"l":104.78,"n":10880,"o":106.69,"t":"2025-02-10T05:00:00Z","v":408805,"vw":105.256954},{"c":106.31,"h":106.42,"l":104.17,"n":9195,"o":104.38,"t":"2025-02-11T05:00:00Z","v":324749,"vw":105.900942},{"c":103,"h":105.275,"l":102.94,"n":11344,"o":104.98,"t":"2025-02-12T05:00:00Z","v":511746,"vw":103.476083},{"c":102.66,"h":103.49,"l":101.79,"n":12513,"o":103.49,"t":"2025-02-13T05:00:00Z","v":454176,"vw":102.674814},{"c":102.23,"h":104.93,"l":102.04,"n":12284,"o":103.15,"t":"2025-02-14T05:00:00Z","v":640497,"vw":102.561564},{"c":103.19,"h":103.775,"l":101.755,"n":12924,"o":102.08,"t":"2025-02-18T05:00:00Z","v":525466,"vw":102.913053},{"c":102.49,"h":103.374,"l":101.63,"n":10293,"o":101.63,"t":"2025-02-19T05:00:00Z","v":413343,"vw":102.603318},{"c":101.36,"h":102.38,"l":100.715,"n":12644,"o":102.15,"t":"2025-02-20T05:00:00Z","v":574820,"vw":101.462055},{"c":99.32,"h":102.51,"l":99.12,"n":13136,"o":102.48,"t":"2025-02-21T05:00:00Z","v":696424,"vw":99.870959},{"c":98.74,"h":100.43,"l":98,"n":13002,"o":100.21,"t":"2025-02-24T05:00:00Z","v":514575,"vw":99.271023},{"c":99.65,"h":100.5825,"l":98.855,"n":13447,"o":99.74,"t":"2025-02-25T05:00:00Z","v":616772,"vw":99.730738},{"c":99.63,"h":100.4025,"l":98.32,"n":9683,"o":99.47,"t":"2025-02-26T05:00:00Z","v":404887,"vw":99.479709},{"c":99.28,"h":100.415,"l":98.96,"n":11197,"o":99.63,"t":"2025-02-27T05:00:00Z","v":459664,"vw":99.506983},{"c":100.8,"h":101.31,"l":99.39,"n":9549,"o":99.84,"t":"2025-02-28T05:00:00Z","v":469412,"vw":100.678406},{"c":99.22,"h":102.05,"l":98.58,"n":15929,"o":100.82,"t":"2025-03-03T05:00:00Z","v":479023,"vw":100.011828},{"c":95.49,"h":98.04,"l":94.15,"n":14390,"o":97.72,"t":"2025-03-04T05:00:00Z","v":600537,"vw":95.865994},{"c":94.56,"h":96.67,"l":93.335,"n":14749,"o":95.47,"t":"2025-03-05T05:00:00Z","v":735454,"vw":94.578328},{"c":92.37,"h":94.215,"l":92.09,"n":17271,"o":93.39,"t":"2025-03-06T05:00:00Z","v":705600,"vw":92.731518},{"c":92.93,"h":93.195,"l":90.36,"n":16960,"o":92.8,"t":"2025-03-07T05:00:00Z","v":729515,"vw":92.529997},{"c":90.44,"h":92.74,"l":89.93,"n":19309,"o":91.58,"t":"2025-03-10T04:00:00Z","v":875322,"vw":90.944374},{"c":90.49,"h":92.2,"l":89.35,"n":18257,"o":91.69,"t":"2025-03-11T04:00:00Z","v":706635,"vw":90.71443},{"c":90.29,"h":91.895,"l":89.49,"n":16647,"o":91.65,"t":"2025-03-12T04:00:00Z","v":688967,"vw":90.409287},{"c":89.4,"h":91.13,"l":89.08,"n":13170,"o":90.69,"t":"2025-03-13T04:00:00Z","v":493640,"vw":89.6634},{"c":91.6,"h":91.66,"l":89.6325,"n":14552,"o":90.6,"t":"2025-03-14T04:00:00Z","v":648177,"vw":91.08266},{"c":92.74,"h":93.36,"l":91.14,"n":18871,"o":91.14,"t":"2025-03-17T04:00:00Z","v":707982,"vw":92.694013},{"c":92.62,"h":93.32,"l":91.96,"n":11373,"o":92.57,"t":"2025-03-18T04:00:00Z","v":537492,"vw":92.604222},{"c":94.4,"h":95.2,"l":92.23,"n":15522,"o":92.83,"t":"2025-03-19T04:00:00Z","v":605837,"vw":94.228179},{"c":92.81,"h":95.1349,"l":92.75,"n":14275,"o":92.75,"t":"2025-03-20T04:00:00Z","v":821194,"vw":93.543144},{"c":92.45,"h":93.205,"l":91.05,"n":14756,"o":91.57,"t":"2025-03-21T04:00:00Z","v":2931476,"vw":92.348751},{"c":94.81,"h":95.42,"l":93.75,"n":14674,"o":94.27,"t":"2025-03-24T04:00:00Z","v":701069,"vw":94.655391},{"c":94.43,"h":95.45,"l":94.365,"n":10825,"o":94.45,"t":"2025-03-25T04:00:00Z","v":614054,"vw":94.6147},{"c":93.95,"h":96.27,"l":93.735,"n":13192,"o":94.78,"t":"2025-03-26T04:00:00Z","v":589532,"vw":94.306394},{"c":93.83,"h":94.675,"l":92.4,"n":12077,"o":93.99,"t":"2025-03-27T04:00:00Z","v":571843,"vw":93.898259},{"c":92.22,"h":94.22,"l":91.04,"n":12989,"o":93.53,"t":"2025-03-28T04:00:00Z","v":641744,"vw":92.135786},{"c":92.82,"h":93.685,"l":90.73,"n":13876,"o":91.2,"t":"2025-03-31T04:00:00Z","v":726002,"vw":92.743579},{"c":92.26,"h":93.62,"l":90.825,"n":14553,"o":92.32,"t":"2025-04-01T04:00:00Z","v":634211,"vw":92.22571},{"c":94.67,"h":94.79,"l":91.2,"n":16742,"o":91.45,"t":"2025-04-02T04:00:00Z","v":790390,"vw":93.771662},{"c":84.63,"h":90.565,"l":84.51,"n":23058,"o":90,"t":"2025-04-03T04:00:00Z","v":1000870,"vw":85.878811},{"c":81.48,"h":82.36,"l":77.88,"n":28441,"o":81,"t":"2025-04-04T04:00:00Z","v":1086621,"vw":80.703953},{"c":82.06,"h":85.49,"l":77.74,"n":29189,"o":79.34,"t":"2025-04-07T04:00:00Z","v":1256089,"vw":81.762912},{"c":80.59,"h":85.91,"l":79.51,"n":23227,"o":85.32,"t":"2025-04-08T04:00:00Z","v":1105089,"vw":81.902158},{"c":87.32,"h":88.79,"l":78.87,"n":27054,"o":79.49,"t":"2025-04-09T04:00:00Z","v":1462952,"vw":84.518155},{"c":81.55,"h":85.385,"l":78.31,"n":24152,"o":84.44,"t":"2025-04-10T04:00:00Z","v":999993,"vw":81.019266},{"c":81.45,"h":82.52,"l":78.505,"n":18006,"o":80.47,"t":"2025-04-11T04:00:00Z","v":743468,"vw":80.844315},{"c":82.84,"h":83.18,"l":80.54,"n":14436,"o":82.9,"t":"2025-04-14T04:00:00Z","v":625766,"vw":82.361155},{"c":83.91,"h":85.36,"l":83.01,"n":11856,"o":83.01,"t":"2025-04-15T04:00:00Z","v":568274,"vw":84.290861},{"c":84.07,"h":84.975,"l":82.98,"n":16242,"o":83.05,"t":"2025-04-16T04:00:00Z","v":807684,"vw":83.864885},{"c":84.82,"h":85.58,"l":84.01,"n":11288,"o":84.27,"t":"2025-04-17T04:00:00Z","v":627118,"vw":84.772586},{"c":83.6,"h":84.26,"l":82.6039,"n":12413,"o":84.26,"t":"2025-04-21T04:00:00Z","v":629280,"vw":83.428377},{"c":87.02,"h":87.249,"l":83.92,"n":12490,"o":84.64,"t":"2025-04-22T04:00:00Z","v":680405,"vw":86.176054},{"c":88.66,"h":91.86,"l":87.85,"n":12653,"o":89.6,"t":"2025-04-23T04:00:00Z","v":660297,"vw":88.925118},{"c":89.75,"h":90.165,"l":87.695,"n":18348,"o":88.24,"t":"2025-04-24T04:00:00Z","v":773484,"vw":89.532241},{"c":87.36,"h":91.42,"l":86.77,"n":24238,"o":90.94,"t":"2025-04-25T04:00:00Z","v":1390190,"vw":87.991531},{"c":87.49,"h":88.55,"l":85.94,"n":18698,"o":87.51,"t":"2025-04-28T04:00:00Z","v":1021591,"vw":86.995578},{"c":87.66,"h":88.11,"l":85.04,"n":18385,"o":86.99,"t":"2025-04-29T04:00:00Z","v":966764,"vw":87.248793},{"c":86.78,"h":87.2,"l":84.71,"n":12179,"o":85.65,"t":"2025-04-30T04:00:00Z","v":620890,"vw":86.506492},{"c":87.65,"h":88.645,"l":85.695,"n":12648,"o":86.27,"t":"2025-05-01T04:00:00Z","v":624442,"vw":87.717637},{"c":89.38,"h":89.7852,"l":87.96,"n":11883,"o":89.12,"t":"2025-05-02T04:00:00Z","v":500475,"vw":89.311983},{"c":89.25,"h":90.68,"l":88.105,"n":13437,"o":88.19,"t":"2025-05-05T04:00:00Z","v":680959,"vw":89.667842},{"c":88.14,"h":88.82,"l":87.325,"n":15277,"o":87.83,"t":"2025-05-06T04:00:00Z","v":684813,"vw":88.24041},{"c":87.26,"h":89.09,"l":86.785,"n":17754,"o":88.62,"t":"2025-05-07T04:00:00Z","v":701107,"vw":87.571092},{"c":89.7,"h":90.24,"l":87.945,"n":15088,"o":88.48,"t":"2025-05-08T04:00:00Z","v":740943,"vw":89.629548},{"c":88.74,"h":89.26,"l":88.05,"n":15335,"o":88.99,"t":"2025-05-09T04:00:00Z","v":649959,"vw":88.635605},{"c":91.79,"h":94.26,"l":91.385,"n":19712,"o":93.07,"t":"2025-05-12T04:00:00Z","v":885607,"vw":92.130735},{"c":91.64,"h":92.365,"l":90.57,"n":18005,"o":92.06,"t":"2025-05-13T04:00:00Z","v":1102306,"vw":91.51232},{"c":91.35,"h":92,"l":90.38,"n":16631,"o":91.07,"t":"2025-05-14T04:00:00Z","v":782442,"vw":91.226767},{"c":90.99,"h":91.61,"l":90.43,"n":12062,"o":91.61,"t":"2025-05-15T04:00:00Z","v":600841,"vw":90.874252},{"c":91.29,"h":91.68,"l":89.96,"n":14544,"o":90.72,"t":"2025-05-16T04:00:00Z","v":907590,"vw":91.13299},{"c":91.42,"h":91.58,"l":89.7,"n":11614,"o":90.23,"t":"2025-05-19T04:00:00Z","v":608398,"vw":91.144862},{"c":90.58,"h":91.22,"l":90.42,"n":11892,"o":91.17,"t":"2025-05-20T04:00:00Z","v":542095,"vw":90.712104},{"c":87.89,"h":90.47,"l":87.73,"n":15185,"o":90.47,"t":"2025-05-21T04:00:00Z","v":817070,"vw":88.400828},{"c":87.92,"h":89.04,"l":87.02,"n":16756,"o":87.38,"t":"2025-05-22T04:00:00Z","v":897865,"vw":88.147003},{"c":87.6,"h":87.9,"l":85.62,"n":18435,"o":85.84,"t":"2025-05-23T04:00:00Z","v":1018173,"vw":87.521271},{"c":89.72,"h":90,"l":87.815,"n":14617,"o":88.57,"t":"2025-05-27T04:00:00Z","v":901836,"vw":89.423592},{"c":88.18,"h":90.05,"l":88.16,"n":12497,"o":89.74,"t":"2025-05-28T04:00:00Z","v":577491,"vw":88.654331},{"c":88.87,"h":89.088,"l":87.85,"n":13218,"o":88.76,"t":"2025-05-29T04:00:00Z","v":750480,"vw":88.564714},{"c":87.8,"h":88.575,"l":87.4,"n":12941,"o":88.5,"t":"2025-05-30T04:00:00Z","v":1021528,"vw":87.943412},{"c":87.1,"h":87.59,"l":85.62,"n":13988,"o":87.28,"t":"2025-06-02T04:00:00Z","v":738977,"vw":86.979792},{"c":88.63,"h":88.87,"l":86.29,"n":11491,"o":87.04,"t":"2025-06-03T04:00:00Z","v":596006,"vw":88.258125},{"c":87.53,"h":89.095,"l":87.25,"n":11504,"o":88.47,"t":"2025-06-04T04:00:00Z","v":562129,"vw":87.652142},{"c":87.33,"h":87.92,"l":86.71,"n":10966,"o":87.6,"t":"2025-06-05T04:00:00Z","v":526957,"vw":87.346643},{"c":89.72,"h":89.765,"l":88.63,"n":11286,"o":89.33,"t":"2025-06-06T04:00:00Z","v":510080,"vw":89.517469},{"c":90.5,"h":91.25,"l":89.74,"n":12074,"o":90.46,"t":"2025-06-09T04:00:00Z","v":592717,"vw":90.627865},{"c":90.77,"h":91.97,"l":90.11,"n":12110,"o":90.56,"t":"2025-06-10T04:00:00Z","v":604391,"vw":90.963844},{"c":89.02,"h":91.395,"l":88.53,"n":13829,"o":91.15,"t":"2025-06-11T04:00:00Z","v":656551,"vw":89.257322},{"c":87.94,"h":88.58,"l":86.9065,"n":15209,"o":88.51,"t":"2025-06-12T04:00:00Z","v":724283,"vw":87.973018},{"c":85.22,"h":86.93,"l":84.91,"n":17912,"o":86.92,"t":"2025-06-13T04:00:00Z","v":855558,"vw":85.588853},{"c":86.2,"h":87.04,"l":85.73,"n":15928,"o":86.52,"t":"2025-06-16T04:00:00Z","v":946530,"vw":86.411294},{"c":85.13,"h":86.435,"l":84.56,"n":19273,"o":85.37,"t":"2025-06-17T04:00:00Z","v":1264938,"vw":85.242349},{"c":86.04,"h":86.48,"l":84.77,"n":16643,"o":84.77,"t":"2025-06-18T04:00:00Z","v":773925,"vw":85.98908},{"c":85.98,"h":86.84,"l":85.78,"n":17360,"o":86.46,"t":"2025-06-20T04:00:00Z","v":1610955,"vw":86.10406},{"c":88.21,"h":88.33,"l":85.49,"n":18553,"o":85.53,"t":"2025-06-23T04:00:00Z","v":1025451,"vw":87.530899},{"c":89.63,"h":90.8,"l":88.96,"n":15193,"o":89.02,"t":"2025-06-24T04:00:00Z","v":830530,"vw":89.805128},{"c":88.83,"h":90.44,"l":88.54,"n":17498,"o":90.44,"t":"2025-06-25T04:00:00Z","v":778890,"vw":88.947859},{"c":91.9,"h":91.96,"l":89.075,"n":19950,"o":89.27,"t":"2025-06-26T04:00:00Z","v":975807,"vw":91.221406},{"c":90.98,"h":92.884,"l":90.63,"n":37348,"o":92.42,"t":"2025-06-27T04:00:00Z","v":16156760,"vw":91.105266},{"c":92.03,"h":92.45,"l":91.16,"n":21498,"o":91.82,"t":"2025-06-30T04:00:00Z","v":1351980,"vw":91.921822},{"c":95.26,"h":95.82,"l":91.54,"n":18827,"o":91.7,"t":"2025-07-01T04:00:00Z","v":945079,"vw":94.7123},{"c":96.74,"h":96.88,"l":94.78,"n":22275,"o":95.75,"t":"2025-07-02T04:00:00Z","v":1185223,"vw":96.093963},{"c":96.87,"h":98.34,"l":96.81,"n":10466,"o":97.44,"t":"2025-07-03T04:00:00Z","v":482337,"vw":97.106375},{"c":95.94,"h":97.565,"l":95.3,"n":14176,"o":96.57,"t":"2025-07-07T04:00:00Z","v":780945,"vw":96.049159},{"c":96.69,"h":97.57,"l":95.955,"n":14929,"o":96.025,"t":"2025-07-08T04:00:00Z","v":740654,"vw":96.893431},{"c":97.4,"h":97.744,"l":96.32,"n":12156,"o":97.55,"t":"2025-07-09T04:00:00Z","v":580313,"vw":97.146599},{"c":97.65,"h":98.52,"l":97.01,"n":13064,"o":97.28,"t":"2025-07-10T04:00:00Z","v":624386,"vw":97.917467},{"c":97.14,"h":97.68,"l":96.285,"n":15496,"o":96.93,"t":"2025-07-11T04:00:00Z","v":792190,"vw":97.149853},{"c":98.7,"h":98.81,"l":96.935,"n":19886,"o":97,"t":"2025-07-14T04:00:00Z","v":1059175,"vw":98.437138},{"c":94.44,"h":99,"l":94.37,"n":16687,"o":98.34,"t":"2025-07-15T04:00:00Z","v":910319,"vw":95.198757},{"c":95.93,"h":96.4,"l":93.875,"n":17347,"o":95.33,"t":"2025-07-16T04:00:00Z","v":950693,"vw":95.629688},{"c":97.59,"h":98.02,"l":95.785,"n":12321,"o":95.81,"t":"2025-07-17T04:00:00Z","v":641466,"vw":97.564508},{"c":97.81,"h":98.55,"l":96.62,"n":13921,"o":98.55,"t":"2025-07-18T04:00:00Z","v":538885,"vw":97.61449},{"c":96.99,"h":98.66,"l":96.89,"n":14998,"o":98.16,"t":"2025-07-21T04:00:00Z","v":726377,"vw":97.411967},{"c":98.35,"h":98.53,"l":96.8012,"n":18871,"o":97.3,"t":"2025-07-22T04:00:00Z","v":1368988,"vw":98.087402},{"c":97.22,"h":99.05,"l":96.6,"n":20732,"o":99.05,"t":"2025-07-23T04:00:00Z","v":1108665,"vw":97.347861},{"c":97.9,"h":101.545,"l":95.9,"n":34145,"o":97.14,"t":"2025-07-24T04:00:00Z","v":1983213,"vw":97.827853},{"c":98.5,"h":98.97,"l":95.35,"n":38705,"o":97.9,"t":"2025-07-25T04:00:00Z","v":2018645,"vw":97.71489},{"c":97.59,"h":98.96,"l":96.935,"n":20988,"o":98.96,"t":"2025-07-28T04:00:00Z","v":1547270,"vw":97.672114},{"c":97.1,"h":98.73,"l":96.68,"n":17286,"o":98.59,"t":"2025-07-29T04:00:00Z","v":924440,"vw":97.236766},{"c":95.92,"h":97.85,"l":95.685,"n":16772,"o":97.67,"t":"2025-07-30T04:00:00Z","v":777831,"vw":96.509982},{"c":94.17,"h":96.82,"l":93.88,"n":17828,"o":96.32,"t":"2025-07-31T04:00:00Z","v":912308,"vw":94.451315},{"c":92.76,"h":93.37,"l":90.405,"n":21426,"o":93.09,"t":"2025-08-01T04:00:00Z","v":1113382,"vw":92.322711},{"c":93.59,"h":93.7099,"l":92.49,"n":15994,"o":93.33,"t":"2025-08-04T04:00:00Z","v":828555,"vw":93.41421},{"c":94.12,"h":94.17,"l":91.62,"n":17148,"o":93.93,"t":"2025-08-05T04:00:00Z","v":865488,"vw":93.635273},{"c":93.07,"h":94.495,"l":92.91,"n":12945,"o":94.13,"t":"2025-08-06T04:00:00Z","v":643810,"vw":93.229116},{"c":91.78,"h":93.93,"l":91.285,"n":12689,"o":93.84,"t":"2025-08-07T04:00:00Z","v":819642,"vw":91.838969},{"c":92.22,"h":92.9,"l":91.41,"n":16773,"o":92.11,"t":"2025-08-08T04:00:00Z","v":899275,"vw":92.274269},{"c":92.04,"h":92.84,"l":91.99,"n":18114,"o":92.27,"t":"2025-08-11T04:00:00Z","v":938953,"vw":92.251123},{"c":95.51,"h":95.595,"l":92.76,"n":15509,"o":92.81,"t":"2025-08-12T04:00:00Z","v":737885,"vw":94.758774},{"c":97.66,"h":97.73,"l":95.615,"n":12152,"o":96.16,"t":"2025-08-13T04:00:00Z","v":623079,"vw":96.973802},{"c":97.53,"h":97.705,"l":96.06,"n":13393,"o":96.32,"t":"2025-08-14T04:00:00Z","v":654136,"vw":97.111166},{"c":95.4,"h":97.8,"l":95.36,"n":15820,"o":97.73,"t":"2025-08-15T04:00:00Z","v":813110,"vw":95.907247},{"c":95.99,"h":96,"l":95.005,"n":11343,"o":95.33,"t":"2025-08-18T04:00:00Z","v":534089,"vw":95.797974},{"c":96.35,"h":97.165,"l":95.68,"n":11222,"o":95.85,"t":"2025-08-19T04:00:00Z","v":540541,"vw":96.253844},{"c":96.6,"h":96.9,"l":95.56,"n":12113,"o":96.49,"t":"2025-08-20T04:00:00Z","v":575162,"vw":96.33394},{"c":96.44,"h":97.185,"l":95.71,"n":10309,"o":95.9,"t":"2025-08-21T04:00:00Z","v":418544,"vw":96.482052},{"c":100.42,"h":100.9299,"l":96.535,"n":16652,"o":97,"t":"2025-08-22T04:00:00Z","v":780968,"vw":100.1893},{"c":99.19,"h":100.17,"l":99.14,"n":10878,"o":100.17,"t":"2025-08-25T04:00:00Z","v":457622,"vw":99.516657},{"c":100.04,"h":100.59,"l":98.79,"n":13832,"o":98.79,"t":"2025-08-26T04:00:00Z","v":602360,"vw":100.075414},{"c":101.76,"h":102.49,"l":99.62,"n":17421,"o":99.62,"t":"2025-08-27T04:00:00Z","v":766876,"vw":101.769865},{"c":101.73,"h":102.61,"l":100.94,"n":18459,"o":102.17,"t":"2025-08-28T04:00:00Z","v":907825,"vw":101.736286},{"c":102.06,"h":102.59,"l":101.425,"n":11866,"o":101.87,"t":"2025-08-29T04:00:00Z","v":564546,"vw":102.063893},{"c":102.76,"h":102.78,"l":100.46,"n":19589,"o":100.78,"t":"2025-09-02T04:00:00Z","v":969685,"vw":102.077978},{"c":101.4,"h":103.5,"l":100.22,"n":17797,"o":102.9,"t":"2025-09-03T04:00:00Z","v":821560,"vw":101.282163},{"c":103.55,"h":103.6,"l":101.4225,"n":17984,"o":102,"t":"2025-09-04T04:00:00Z","v":862655,"vw":102.778483},{"c":103.01,"h":105,"l":102.49,"n":21427,"o":103.97,"t":"2025-09-05T04:00:00Z","v":1362293,"vw":103.293229},{"c":102.19,"h":103.48,"l":101.36,"n":16343,"o":103.41,"t":"2025-09-08T04:00:00Z","v":689771,"vw":102.056755},{"c":101.03,"h":102.77,"l":100.12,"n":15233,"o":101.96,"t":"2025-09-09T04:00:00Z","v":784009,"vw":101.041308},{"c":101.4,"h":101.77,"l":100.25,"n":11861,"o":100.77,"t":"2025-09-10T04:00:00Z","v":513331,"vw":101.321711},{"c":102.2,"h":102.47,"l":100.905,"n":12750,"o":101.31,"t":"2025-09-11T04:00:00Z","v":511668,"vw":102.06171},{"c":101.25,"h":102.29,"l":101.215,"n":13253,"o":102.06,"t":"2025-09-12T04:00:00Z","v":569164,"vw":101.642432},{"c":100.81,"h":102.49,"l":100.2475,"n":15804,"o":101.43,"t":"2025-09-15T04:00:00Z","v":524090,"vw":100.990954},{"c":100.28,"h":100.93,"l":98.855,"n":14590,"o":100.86,"t":"2025-09-16T04:00:00Z","v":563606,"vw":99.884649},{"c":101.22,"h":103.35,"l":100.43,"n":19445,"o":100.49,"t":"2025-09-17T04:00:00Z","v":928710,"vw":101.515038},{"c":103.45,"h":103.6,"l":101.46,"n":16316,"o":101.81,"t":"2025-09-18T04:00:00Z","v":638785,"vw":103.106391},{"c":101.39,"h":103.63,"l":101.38,"n":15544,"o":103.63,"t":"2025-09-19T04:00:00Z","v":1932156,"vw":101.740659},{"c":100.04,"h":101.81,"l":99.635,"n":16860,"o":100.76,"t":"2025-09-22T04:00:00Z","v":775183,"vw":100.290661},{"c":100.3,"h":102.165,"l":100.115,"n":12920,"o":100.39,"t":"2025-09-23T04:00:00Z","v":466182,"vw":100.730811},{"c":100.24,"h":101.725,"l":99.5125,"n":10921,"o":100.69,"t":"2025-09-24T04:00:00Z","v":447652,"vw":100.320197},{"c":100.1,"h":100.57,"l":99.18,"n":11888,"o":100.57,"t":"2025-09-25T04:00:00Z","v":444273,"vw":100.068936},{"c":101.17,"h":101.66,"l":100.31,"n":10278,"o":100.97,"t":"2025-09-26T04:00:00Z","v":373347,"vw":101.030429},{"c":99.33,"h":101.83,"l":98.25,"n":18246,"o":101.68,"t":"2025-09-29T04:00:00Z","v":947446,"vw":99.089584},{"c":98.87,"h":100.16,"l":97.7,"n":17426,"o":99.64,"t":"2025-09-30T04:00:00Z","v":610169,"vw":98.763642},{"c":98.46,"h":99.12,"l":97.6301,"n":13637,"o":98.34,"t":"2025-10-01T04:00:00Z","v":536058,"vw":98.455645},{"c":97.95,"h":98.99,"l":97.5411,"n":11642,"o":98.24,"t":"2025-10-02T04:00:00Z","v":522380,"vw":98.160263},{"c":99.37,"h":99.74,"l":98.4071,"n":13678,"o":98.5,"t":"2025-10-03T04:00:00Z","v":917021,"vw":99.212659},{"c":100.76,"h":102.18,"l":99.61,"n":18693,"o":100.15,"t":"2025-10-06T04:00:00Z","v":998466,"vw":101.104737},{"c":100.01,"h":102.11,"l":99.28,"n":11069,"o":101.07,"t":"2025-10-07T04:00:00Z","v":656559,"vw":100.353236},{"c":99.55,"h":100.88,"l":99.44,"n":10265,"o":100.65,"t":"2025-10-08T04:00:00Z","v":354586,"vw":99.828392},{"c":98.85,"h":100.47,"l":98.48,"n":10533,"o":100.14,"t":"2025-10-09T04:00:00Z","v":498163,"vw":98.875388},{"c":93.88,"h":99.88,"l":93.81,"n":17185,"o":99.66,"t":"2025-10-10T04:00:00Z","v":806772,"vw":95.422758},{"c":96.2,"h":96.7,"l":94.64,"n":13082,"o":95.04,"t":"2025-10-13T04:00:00Z","v":608314,"vw":96.05143},{"c":98.94,"h":99.35,"l":95.86,"n":10564,"o":95.86,"t":"2025-10-14T04:00:00Z","v":406217,"vw":98.569926},{"c":96.9,"h":99.84,"l":96.5,"n":12681,"o":99.3,"t":"2025-10-15T04:00:00Z","v":575852,"vw":97.115841},{"c":91.41,"h":96.77,"l":90.195,"n":24368,"o":96.25,"t":"2025-10-16T04:00:00Z","v":1121042,"vw":92.12905},{"c":92.47,"h":93.1795,"l":91.5,"n":17216,"o":92.81,"t":"2025-10-17T04:00:00Z","v":763925,"vw":92.581767},{"c":94.51,"h":95.1,"l":92.4914,"n":17061,"o":93.42,"t":"2025-10-20T04:00:00Z","v":711977,"vw":94.39943},{"c":94.57,"h":95.09,"l":94.05,"n":15288,"o":94.16,"t":"2025-10-21T04:00:00Z","v":666676,"vw":94.53003},{"c":93.87,"h":95.8,"l":93.76,"n":17427,"o":94.65,"t":"2025-10-22T04:00:00Z","v":715317,"vw":94.4071},{"c":89.92,"h":94,"l":89.49,"n":33809,"o":94,"t":"2025-10-23T04:00:00Z","v":1965118,"vw":90.531746},{"c":90.47,"h":91.33,"l":89.83,"n":17275,"o":90.67,"t":"2025-10-24T04:00:00Z","v":950345,"vw":90.600203},{"c":90.43,"h":91.045,"l":89.9599,"n":17609,"o":90.61,"t":"2025-10-27T04:00:00Z","v":872219,"vw":90.471518},{"c":89.72,"h":90.58,"l":89.375,"n":16381,"o":90.23,"t":"2025-10-28T04:00:00Z","v":898392,"vw":89.813381},{"c":88.35,"h":90.43,"l":88.1,"n":20109,"o":89.42,"t":"2025-10-29T04:00:00Z","v":1113464,"vw":88.968094},{"c":88.14,"h":89.59,"l":87.95,"n":18916,"o":88.03,"t":"2025-10-30T04:00:00Z","v":966160,"vw":88.411709},{"c":88.65,"h":88.73,"l":86.605,"n":17876,"o":87.34,"t":"2025-10-31T04:00:00Z","v":835266,"vw":88.238296},{"c":88.85,"h":88.88,"l":87.02,"n":14762,"o":87.99,"t":"2025-11-03T05:00:00Z","v":706297,"vw":88.339964},{"c":87.91,"h":88.68,"l":87.665,"n":18565,"o":88.17,"t":"2025-11-04T05:00:00Z","v":1257350,"vw":88.101065},{"c":87.98,"h":89.16,"l":87.34,"n":13651,"o":87.59,"t":"2025-11-05T05:00:00Z","v":689820,"vw":88.284939},{"c":87.55,"h":88.72,"l":87.31,"n":14738,"o":88.03,"t":"2025-11-06T05:00:00Z","v":713249,"vw":87.67956},{"c":87.85,"h":88.11,"l":86,"n":16859,"o":86.67,"t":"2025-11-07T05:00:00Z","v":1169488,"vw":87.422929},{"c":88.86,"h":89.4175,"l":87.56,"n":15924,"o":88.17,"t":"2025-11-10T05:00:00Z","v":942350,"vw":88.751663},{"c":88.78,"h":89.29,"l":88.04,"n":19217,"o":89,"t":"2025-11-11T05:00:00Z","v":1096540,"vw":88.849264},{"c":89.65,"h":90.23,"l":89.04,"n":14801,"o":89.04,"t":"2025-11-12T05:00:00Z","v":776929,"vw":89.669973},{"c":89.23,"h":90.5,"l":88.89,"n":14906,"o":89.41,"t":"2025-11-13T05:00:00Z","v":678634,"vw":89.499511},{"c":88.87,"h":89.31,"l":88.23,"n":12719,"o":88.59,"t":"2025-11-14T05:00:00Z","v":552377,"vw":88.792963},{"c":85.31,"h":89.44,"l":85.125,"n":14429,"o":88.91,"t":"2025-11-17T05:00:00Z","v":624167,"vw":86.014428},{"c":86.14,"h":86.72,"l":84.475,"n":15391,"o":84.9,"t":"2025-11-18T05:00:00Z","v":723716,"vw":86.232401},{"c":87.08,"h":87.18,"l":85.92,"n":13748,"o":86.3,"t":"2025-11-19T05:00:00Z","v":657890,"vw":86.749305},{"c":85.77,"h":88.53,"l":85.6,"n":17325,"o":87.78,"t":"2025-11-20T05:00:00Z","v":773182,"vw":86.350306},{"c":88.05,"h":88.55,"l":85.505,"n":20714,"o":86.44,"t":"2025-11-21T05:00:00Z","v":1135206,"vw":87.751726},{"c":87.37,"h":88.05,"l":86.67,"n":15904,"o":87.46,"t":"2025-11-24T05:00:00Z","v":938862,"vw":87.473972},{"c":89.93,"h":90.64,"l":87.96,"n":13892,"o":87.96,"t":"2025-11-25T05:00:00Z","v":787236,"vw":89.907411},{"c":89.78,"h":90.99,"l":89.47,"n":12425,"o":89.47,"t":"2025-11-26T05:00:00Z","v":599492,"vw":90.057125},{"c":89.51,"h":90.25,"l":89.49,"n":6678,"o":89.92,"t":"2025-11-28T05:00:00Z","v":356143,"vw":89.719769},{"c":90.05,"h":90.53,"l":88.44,"n":14183,"o":89.14,"t":"2025-12-01T05:00:00Z","v":713776,"vw":90.075216},{"c":88.91,"h":90.77,"l":88.82,"n":11982,"o":90.24,"t":"2025-12-02T05:00:00Z","v":808281,"vw":89.470035},{"c":91.66,"h":92.1,"l":89.18,"n":14504,"o":89.25,"t":"2025-12-03T05:00:00Z","v":663231,"vw":91.502439},{"c":92.07,"h":93.23,"l":91.62,"n":11591,"o":91.7,"t":"2025-12-04T05:00:00Z","v":530787,"vw":92.301944},{"c":92.14,"h":92.66,"l":90.71,"n":13785,"o":91.68,"t":"2025-12-05T05:00:00Z","v":674557,"vw":92.211117},{"c":91.5,"h":92.82,"l":91.42,"n":15855,"o":92.11,"t":"2025-12-08T05:00:00Z","v":716048,"vw":91.768667},{"c":92.39,"h":93.19,"l":91.54,"n":17058,"o":91.54,"t":"2025-12-09T05:00:00Z","v":824855,"vw":92.498467},{"c":95.2,"h":95.79,"l":92.28,"n":15349,"o":92.28,"t":"2025-12-10T05:00:00Z","v":1124342,"vw":94.655768},{"c":95.15,"h":96.73,"l":94.7,"n":16409,"o":95.02,"t":"2025-12-11T05:00:00Z","v":1052042,"vw":95.248664},{"c":96.08,"h":96.415,"l":95.38,"n":19874,"o":96,"t":"2025-12-12T05:00:00Z","v":1271133,"vw":95.919574},{"c":97.08,"h":97.99,"l":96.145,"n":24436,"o":97.17,"t":"2025-12-15T05:00:00Z","v":1737649,"vw":96.869337},{"c":96.73,"h":97.84,"l":96.18,"n":14939,"o":97.44,"t":"2025-12-16T05:00:00Z","v":875712,"vw":96.633608},{"c":97.68,"h":97.88,"l":96.33,"n":14264,"o":96.59,"t":"2025-12-17T05:00:00Z","v":819379,"vw":97.475369},{"c":97.33,"h":98.94,"l":97.14,"n":13885,"o":98.22,"t":"2025-12-18T05:00:00Z","v":877796,"vw":97.634282},{"c":97.18,"h":98.45,"l":96.245,"n":12963,"o":98.45,"t":"2025-12-19T05:00:00Z","v":1417260,"vw":97.096028},{"c":97.12,"h":98.02,"l":96.72,"n":12343,"o":97.01,"t":"2025-12-22T05:00:00Z","v":475615,"vw":97.159432},{"c":95.94,"h":97.895,"l":95.9,"n":10373,"o":97.15,"t":"2025-12-23T05:00:00Z","v":604297,"vw":96.306023},{"c":96.25,"h":96.42,"l":95.58,"n":4885,"o":96.17,"t":"2025-12-24T05:00:00Z","v":173075,"vw":96.139056},{"c":95.77,"h":96.46,"l":95.255,"n":9128,"o":96.42,"t":"2025-12-26T05:00:00Z","v":443373,"vw":95.698603},{"c":95.28,"h":96.205,"l":94.67,"n":11727,"o":95.94,"t":"2025-12-29T05:00:00Z","v":560445,"vw":95.215148},{"c":95.06,"h":95.6682,"l":94.65,"n":12174,"o":95.2,"t":"2025-12-30T05:00:00Z","v":551181,"vw":95.044936},{"c":94.11,"h":95.32,"l":93.9,"n":10943,"o":95.32,"t":"2025-12-31T05:00:00Z","v":617803,"vw":94.188366},{"c":94.23,"h":94.66,"l":92.6001,"n":10774,"o":94.01,"t":"2026-01-02T05:00:00Z","v":538107,"vw":93.952108},{"c":95.55,"h":96.945,"l":93.96,"n":15303,"o":94.05,"t":"2026-01-05T05:00:00Z","v":820707,"vw":95.942975},{"c":97.12,"h":97.16,"l":95.13,"n":11784,"o":95.18,"t":"2026-01-06T05:00:00Z","v":690567,"vw":96.886209},{"c":96.59,"h":97.4,"l":95.36,"n":11424,"o":96.94,"t":"2026-01-07T05:00:00Z","v":482384,"vw":96.5093},{"c":98.32,"h":99.6488,"l":96.135,"n":15194,"o":96.21,"t":"2026-01-08T05:00:00Z","v":624521,"vw":98.410317},{"c":97.69,"h":99.23,"l":97.59,"n":13688,"o":98.7,"t":"2026-01-09T05:00:00Z","v":706174,"vw":98.095621},{"c":96.89,"h":97.74,"l":96.66,"n":12813,"o":97.69,"t":"2026-01-12T05:00:00Z","v":477112,"vw":97.028693},{"c":96.7,"h":97.67,"l":96.44,"n":10773,"o":97.27,"t":"2026-01-13T05:00:00Z","v":518353,"vw":96.764583},{"c":97.82,"h":98.18,"l":96.4,"n":13658,"o":96.43,"t":"2026-01-14T05:00:00Z","v":674439,"vw":97.676249},{"c":98.99,"h":99.335,"l":97.69,"n":14383,"o":97.69,"t":"2026-01-15T05:00:00Z","v":604866,"vw":98.969421},{"c":98.43,"h":99.425,"l":98.06,"n":11320,"o":98.95,"t":"2026-01-16T05:00:00Z","v":614334,"vw":98.629497},{"c":96.88,"h":98.54,"l":96.59,"n":12909,"o":97.21,"t":"2026-01-20T05:00:00Z","v":491177,"vw":97.172223},{"c":100.57,"h":101.43,"l":97.71,"n":18038,"o":97.71,"t":"2026-01-21T05:00:00Z","v":827115,"vw":100.549232},{"c":100.56,"h":102.615,"l":100.05,"n":21200,"o":100.7,"t":"2026-01-22T05:00:00Z","v":1012382,"vw":101.079468},{"c":100.19,"h":105.25,"l":99.66,"n":37656,"o":103.47,"t":"2026-01-23T05:00:00Z","v":2313905,"vw":102.181195},{"c":100.35,"h":101.905,"l":99.24,"n":21805,"o":100.5,"t":"2026-01-26T05:00:00Z","v":1053724,"vw":100.238189},{"c":101.03,"h":101.29,"l":99.93,"n":17097,"o":100.59,"t":"2026-01-27T05:00:00Z","v":866257,"vw":100.805365},{"c":100.97,"h":102.505,"l":100.6,"n":22026,"o":100.86,"t":"2026-01-28T05:00:00Z","v":1155604,"vw":101.028689},{"c":102.78,"h":102.82,"l":100.97,"n":15994,"o":101.54,"t":"2026-01-29T05:00:00Z","v":792233,"vw":102.122201},{"c":102.33,"h":103.53,"l":101.01,"n":17471,"o":102.21,"t":"2026-01-30T05:00:00Z","v":891767,"vw":102.268479},{"c":102.97,"h":103.34,"l":101.955,"n":21974,"o":102.1,"t":"2026-02-02T05:00:00Z","v":910771,"vw":102.981219},{"c":103.91,"h":105.48,"l":102.54,"n":19496,"o":102.54,"t":"2026-02-03T05:00:00Z","v":1076605,"vw":103.711513},{"c":106.24,"h":107.35,"l":104.115,"n":16050,"o":104.5,"t":"2026-02-04T05:00:00Z","v":1131523,"vw":105.900543},{"c":106.56,"h":107.37,"l":105.135,"n":22993,"o":106.57,"t":"2026-02-05T05:00:00Z","v":1019788,"vw":106.228023},{"c":107.82,"h":108.4636,"l":106.63,"n":15366,"o":106.97,"t":"2026-02-06T05:00:00Z","v":979361,"vw":107.968489},{"c":107.18,"h":108.12,"l":106.95,"n":12410,"o":106.95,"t":"2026-02-09T05:00:00Z","v":488460,"vw":107.373423},{"c":105.17,"h":107.84,"l":104.6,"n":12296,"o":106.67,"t":"2026-02-10T05:00:00Z","v":585549,"vw":105.509535},{"c":103.68,"h":107.05,"l":102.83,"n":13127,"o":105.64,"t":"2026-02-11T05:00:00Z","v":561716,"vw":103.921539},{"c":102.56,"h":104.385,"l":100.59,"n":15429,"o":104.2,"t":"2026-02-12T05:00:00Z","v":664386,"vw":102.326727},{"c":104.11,"h":104.84,"l":101.08,"n":16476,"o":102.05,"t":"2026-02-13T05:00:00Z","v":930938,"vw":103.891912},{"c":104.11,"h":106,"l":103.82,"n":14583,"o":104.36,"t":"2026-02-17T05:00:00Z","v":724877,"vw":104.170856},{"c":103.69,"h":105.69,"l":103.485,"n":15042,"o":103.88,"t":"2026-02-18T05:00:00Z","v":900512,"vw":104.373683},{"c":103.61,"h":103.65,"l":101.72,"n":12559,"o":102.54,"t":"2026-02-19T05:00:00Z","v":758673,"vw":103.049916},{"c":105.44,"h":105.95,"l":102.4,"n":20072,"o":103.18,"t":"2026-02-20T05:00:00Z","v":1384370,"vw":105.343551},{"c":100.58,"h":105.57,"l":99.885,"n":18147,"o":105.12,"t":"2026-02-23T05:00:00Z","v":902010,"vw":100.876823},{"c":99.87,"h":101.19,"l":99.24,"n":14893,"o":100.16,"t":"2026-02-24T05:00:00Z","v":585689,"vw":99.804419},{"c":102.47,"h":102.535,"l":99.5,"n":16961,"o":100.8,"t":"2026-02-25T05:00:00Z","v":1744101,"vw":101.576885},{"c":103.73,"h":104.099,"l":102.1,"n":13344,"o":102.5,"t":"2026-02-26T05:00:00Z","v":774369,"vw":103.315089},{"c":98.67,"h":102.235,"l":97.09,"n":31111,"o":101.5,"t":"2026-02-27T05:00:00Z","v":1551214,"vw":98.894106},{"c":99.77,"h":100.33,"l":96.03,"n":15649,"o":96.99,"t":"2026-03-02T05:00:00Z","v":613747,"vw":99.613325},{"c":98.58,"h":99.9,"l":96.46,"n":18204,"o":97.05,"t":"2026-03-03T05:00:00Z","v":1266646,"vw":98.050301},{"c":98.94,"h":100.0911,"l":98.06,"n":15127,"o":99.04,"t":"2026-03-04T05:00:00Z","v":945665,"vw":98.904553},{"c":97.08,"h":98.33,"l":96.23,"n":13088,"o":97.64,"t":"2026-03-05T05:00:00Z","v":668755,"vw":97.237684},{"c":94.6,"h":94.89,"l":92.06,"n":14962,"o":94.13,"t":"2026-03-06T05:00:00Z","v":649482,"vw":93.771989},{"c":93.89,"h":94.605,"l":90.79,"n":17264,"o":93.24,"t":"2026-03-09T04:00:00Z","v":722897,"vw":93.089818},{"c":93.56,"h":95.59,"l":92.3301,"n":15270,"o":93.69,"t":"2026-03-10T04:00:00Z","v":659826,"vw":93.935415},{"c":91.75,"h":93.19,"l":90.735,"n":15081,"o":92.96,"t":"2026-03-11T04:00:00Z","v":700778,"vw":91.519281},{"c":90.45,"h":91.2,"l":89.41,"n":20137,"o":89.84,"t":"2026-03-12T04:00:00Z","v":1268927,"vw":90.31231},{"c":90.43,"h":91.97,"l":90.05,"n":16172,"o":91.27,"t":"2026-03-13T04:00:00Z","v":844546,"vw":90.487843},{"c":90.53,"h":91.89,"l":90.38,"n":13039,"o":91.55,"t":"2026-03-16T04:00:00Z","v":645755,"vw":91.082367},{"c":91.18,"h":91.94,"l":90.625,"n":13059,"o":91.67,"t":"2026-03-17T04:00:00Z","v":541175,"vw":91.263366},{"c":88.58,"h":91.44,"l":88.47,"n":18809,"o":90.74,"t":"2026-03-18T04:00:00Z","v":1192176,"vw":89.23482},{"c":89.22,"h":89.495,"l":87.48,"n":24927,"o":89.03,"t":"2026-03-19T04:00:00Z","v":1517880,"vw":88.590589},{"c":89.67,"h":89.9,"l":88.23,"n":17040,"o":89.38,"t":"2026-03-20T04:00:00Z","v":1656335,"vw":89.444022},{"c":90.63,"h":93.15,"l":90.43,"n":19418,"o":92.37,"t":"2026-03-23T04:00:00Z","v":952424,"vw":90.998958},{"c":91.07,"h":92.31,"l":89.68,"n":13169,"o":89.74,"t":"2026-03-24T04:00:00Z","v":613605,"vw":91.171861},{"c":91.71,"h":92.75,"l":89.95,"n":17396,"o":92,"t":"2026-03-25T04:00:00Z","v":1067193,"vw":91.14457},{"c":91.96,"h":92.29,"l":91.1401,"n":13880,"o":91.16,"t":"2026-03-26T04:00:00Z","v":562110,"vw":91.87391},{"c":89.73,"h":91.72,"l":89.44,"n":17116,"o":91.39,"t":"2026-03-27T04:00:00Z","v":829079,"vw":90.056762},{"c":90.35,"h":90.835,"l":89.75,"n":14121,"o":90.5,"t":"2026-03-30T04:00:00Z","v":733946,"vw":90.279716},{"c":92.52,"h":93.33,"l":90.832,"n":15875,"o":91.95,"t":"2026-03-31T04:00:00Z","v":688367,"vw":92.46362},{"c":93.61,"h":94.73,"l":93.15,"n":19448,"o":93.15,"t":"2026-04-01T04:00:00Z","v":1071668,"vw":93.859726},{"c":93.91,"h":94.0175,"l":91.68,"n":13079,"o":92.43,"t":"2026-04-02T04:00:00Z","v":497896,"vw":93.554873},{"c":94.15,"h":94.49,"l":93.11,"n":9602,"o":93.83,"t":"2026-04-06T04:00:00Z","v":553784,"vw":94.014052},{"c":94.01,"h":94.53,"l":93.54,"n":17529,"o":94.16,"t":"2026-04-07T04:00:00Z","v":794170,"vw":94.006614},{"c":97.16,"h":98.4,"l":96.735,"n":20322,"o":96.93,"t":"2026-04-08T04:00:00Z","v":1126615,"vw":97.216101},{"c":99.4,"h":99.57,"l":96.61,"n":15786,"o":96.61,"t":"2026-04-09T04:00:00Z","v":864599,"vw":98.869589},{"c":97.66,"h":99.1,"l":97.44,"n":13397,"o":98.98,"t":"2026-04-10T04:00:00Z","v":867013,"vw":97.983287},{"c":97.8,"h":97.865,"l":96.49,"n":18383,"o":97.09,"t":"2026-04-13T04:00:00Z","v":1079376,"vw":97.288301},{"c":98.19,"h":99.2199,"l":96.84,"n":16481,"o":97.4,"t":"2026-04-14T04:00:00Z","v":1424513,"vw":98.573559},{"c":97.97,"h":98.71,"l":97.66,"n":15285,"o":98.14,"t":"2026-04-15T04:00:00Z","v":677495,"vw":98.151519},{"c":97.4,"h":98.47,"l":96.95,"n":12204,"o":97.97,"t":"2026-04-16T04:00:00Z","v":442540,"vw":97.428729},{"c":99.93,"h":101,"l":98.58,"n":17217,"o":98.61,"t":"2026-04-17T04:00:00Z","v":1006619,"vw":99.971565},{"c":100.14,"h":100.785,"l":99.43,"n":15398,"o":99.43,"t":"2026-04-20T04:00:00Z","v":841799,"vw":100.324335},{"c":98.63,"h":100.52,"l":98.38,"n":14737,"o":100.17,"t":"2026-04-21T04:00:00Z","v":707103,"vw":98.929977},{"c":97.55,"h":99.325,"l":97.17,"n":14822,"o":99.15,"t":"2026-04-22T04:00:00Z","v":735128,"vw":97.897425},{"c":98.09,"h":98.635,"l":96.91,"n":20484,"o":97.22,"t":"2026-04-23T04:00:00Z","v":976941,"vw":97.911533},{"c":94.86,"h":96.52,"l":93.8,"n":30671,"o":95.67,"t":"2026-04-24T04:00:00Z","v":1985106,"vw":95.070424},{"c":97.84,"h":98.535,"l":94.725,"n":23467,"o":94.91,"t":"2026-04-27T04:00:00Z","v":1367441,"vw":97.349586},{"c":98.42,"h":99.38,"l":98,"n":13483,"o":98.99,"t":"2026-04-28T04:00:00Z","v":723253,"vw":98.485234},{"c":96.55,"h":98.94,"l":96.05,"n":17886,"o":97.97,"t":"2026-04-29T04:00:00Z","v":1031042,"vw":96.971858},{"c":97.67,"h":98.5,"l":95.25,"n":14826,"o":95.99,"t":"2026-04-30T04:00:00Z","v":936775,"vw":97.619694},{"c":97.48,"h":98.5,"l":96.57,"n":13835,"o":97.74,"t":"2026-05-01T04:00:00Z","v":621518,"vw":97.72117},{"c":96.46,"h":97.68,"l":95.94,"n":16674,"o":96.71,"t":"2026-05-04T04:00:00Z","v":774327,"vw":96.62562},{"c":97.36,"h":97.7488,"l":96.18,"n":17527,"o":96.54,"t":"2026-05-05T04:00:00Z","v":868008,"vw":97.165674},{"c":98.65,"h":99.915,"l":98.17,"n":15975,"o":98.17,"t":"2026-05-06T04:00:00Z","v":908384,"vw":98.856062},{"c":97.36,"h":99.335,"l":97.03,"n":15885,"o":98.9,"t":"2026-05-07T04:00:00Z","v":761902,"vw":97.625543},{"c":96.28,"h":97.165,"l":95.93,"n":16740,"o":96.89,"t":"2026-05-08T04:00:00Z","v":723086,"vw":96.297168},{"c":93.89,"h":96.825,"l":93.68,"n":15733,"o":96.4,"t":"2026-05-11T04:00:00Z","v":688827,"vw":94.245364},{"c":93.68,"h":94.5,"l":92.06,"n":15756,"o":94.07,"t":"2026-05-12T04:00:00Z","v":918910,"vw":93.495794},{"c":91.91,"h":93.48,"l":91.51,"n":18282,"o":93.11,"t":"2026-05-13T04:00:00Z","v":1016668,"vw":92.068365},{"c":93.27,"h":94.435,"l":92.84,"n":13461,"o":92.93,"t":"2026-05-14T04:00:00Z","v":675874,"vw":93.433795},{"c":92.22,"h":93.645,"l":91.13,"n":11376,"o":93.165,"t":"2026-05-15T04:00:00Z","v":511601,"vw":92.127231},{"c":92.84,"h":93.775,"l":92.74,"n":12085,"o":92.85,"t":"2026-05-18T04:00:00Z","v":452857,"vw":93.032712},{"c":92.03,"h":93.295,"l":91.43,"n":12186,"o":92.74,"t":"2026-05-19T04:00:00Z","v":550186,"vw":92.103354},{"c":94.56,"h":94.67,"l":92.02,"n":13812,"o":92.4,"t":"2026-05-20T04:00:00Z","v":706160,"vw":94.24436},{"c":93.84,"h":94.38,"l":92.39,"n":15380,"o":93.7,"t":"2026-05-21T04:00:00Z","v":977683,"vw":93.779271},{"c":94.6,"h":94.76,"l":93.47,"n":13747,"o":93.87,"t":"2026-05-22T04:00:00Z","v":865360,"vw":94.405235},{"c":95.56,"h":96.13,"l":94.76,"n":13244,"o":94.76,"t":"2026-05-26T04:00:00Z","v":432499,"vw":95.474263},{"c":94.9,"h":96.12,"l":94.725,"n":12410,"o":95.62,"t":"2026-05-27T04:00:00Z","v":508935,"vw":95.074815},{"c":94.69,"h":95.035,"l":93.67,"n":14061,"o":94.26,"t":"2026-05-28T04:00:00Z","v":556327,"vw":94.561148},{"c":94.75,"h":95.06,"l":94.135,"n":12342,"o":94.2,"t":"2026-05-29T04:00:00Z","v":678212,"vw":94.693284},{"c":92.51,"h":94.365,"l":92.39,"n":13821,"o":93.85,"t":"2026-06-01T04:00:00Z","v":508110,"vw":92.902988},{"c":94.16,"h":94.6,"l":92.05,"n":14272,"o":92.3,"t":"2026-06-02T04:00:00Z","v":561122,"vw":94.027666},{"c":92.22,"h":93.6,"l":92.21,"n":18013,"o":93.37,"t":"2026-06-03T04:00:00Z","v":703003,"vw":92.517141},{"c":94.9,"h":95.36,"l":93.7,"n":17560,"o":93.96,"t":"2026-06-04T04:00:00Z","v":674391,"vw":94.900461},{"c":95.32,"h":96.065,"l":94.69,"n":13463,"o":95.15,"t":"2026-06-05T04:00:00Z","v":566524,"vw":95.368335},{"c":94.75,"h":96.25,"l":94.49,"n":15810,"o":95.33,"t":"2026-06-08T04:00:00Z","v":901163,"vw":94.934816},{"c":95.66,"h":97.85,"l":95.13,"n":20919,"o":95.67,"t":"2026-06-09T04:00:00Z","v":1072109,"vw":95.827336},{"c":96.67,"h":97.2,"l":95.52,"n":19346,"o":96.09,"t":"2026-06-10T04:00:00Z","v":943470,"vw":96.599357},{"c":97.5,"h":98.125,"l":96.04,"n":13754,"o":97.2,"t":"2026-06-11T04:00:00Z","v":591414,"vw":97.308172},{"c":98.96,"h":98.98,"l":97.94,"n":13589,"o":98.22,"t":"2026-06-12T04:00:00Z","v":643466,"vw":98.697501},{"c":97.6,"h":100.18,"l":97.19,"n":16782,"o":99.86,"t":"2026-06-15T04:00:00Z","v":711271,"vw":97.946047},{"c":97.63,"h":99.21,"l":97.175,"n":15793,"o":98.5,"t":"2026-06-16T04:00:00Z","v":647099,"vw":97.601981},{"c":95.85,"h":98.665,"l":95.495,"n":17903,"o":97.32,"t":"2026-06-17T04:00:00Z","v":892369,"vw":96.67474},{"c":96.53,"h":97.22,"l":95.95,"n":13348,"o":96.29,"t":"2026-06-18T04:00:00Z","v":1291256,"vw":96.507391},{"c":97.13,"h":97.98,"l":96.59,"n":14074,"o":96.72,"t":"2026-06-22T04:00:00Z","v":514469,"vw":97.261557},{"c":98.82,"h":98.87,"l":97.215,"n":14374,"o":97.45,"t":"2026-06-23T04:00:00Z","v":760571,"vw":98.546898},{"c":99.75,"h":100.19,"l":98.655,"n":15535,"o":98.9,"t":"2026-06-24T04:00:00Z","v":560143,"vw":99.781423},{"c":100.77,"h":101.13,"l":98.9,"n":18601,"o":99.39,"t":"2026-06-25T04:00:00Z","v":779234,"vw":100.539208},{"c":101.37,"h":101.73,"l":100.32,"n":20993,"o":101.25,"t":"2026-06-26T04:00:00Z","v":2435151,"vw":101.227552},{"c":99.99,"h":101.73,"l":99.24,"n":14229,"o":100.85,"t":"2026-06-29T04:00:00Z","v":788820,"vw":99.98603},{"c":99.9,"h":100.51,"l":99.5,"n":13443,"o":99.66,"t":"2026-06-30T04:00:00Z","v":658175,"vw":100.032254},{"c":101.35,"h":102.11,"l":99.39,"n":19921,"o":101.9,"t":"2026-07-01T04:00:00Z","v":974350,"vw":101.429636},{"c":100.16,"h":102.17,"l":99.21,"n":18667,"o":102.09,"t":"2026-07-02T04:00:00Z","v":1108806,"vw":100.230219},{"c":100.84,"h":101.02,"l":99.535,"n":18223,"o":99.57,"t":"2026-07-06T04:00:00Z","v":791195,"vw":100.632073},{"c":99.83,"h":101.328,"l":99.83,"n":17723,"o":100.39,"t":"2026-07-07T04:00:00Z","v":1138651,"vw":100.322163},{"c":97.61,"h":99.71,"l":96.85,"n":18813,"o":99.04,"t":"2026-07-08T04:00:00Z","v":945625,"vw":97.517865},{"c":99.29,"h":99.94,"l":97.995,"n":13408,"o":98.01,"t":"2026-07-09T04:00:00Z","v":596089,"vw":99.390189},{"c":99.68,"h":100.17,"l":99.13,"n":11726,"o":99.78,"t":"2026-07-10T04:00:00Z","v":455707,"vw":99.675258},{"c":100.44,"h":100.695,"l":99.35,"n":14577,"o":99.96,"t":"2026-07-13T04:00:00Z","v":827708,"vw":100.31494},{"c":100.68,"h":101.085,"l":100.045,"n":16137,"o":100.3,"t":"2026-07-14T04:00:00Z","v":941492,"vw":100.640729},{"c":101.15,"h":102.245,"l":100.72,"n":17108,"o":100.87,"t":"2026-07-15T04:00:00Z","v":695787,"vw":101.437384},{"c":104.22,"h":104.34,"l":101.49,"n":18557,"o":101.49,"t":"2026-07-16T04:00:00Z","v":1035440,"vw":103.980441},{"c":103.19,"h":104.12,"l":102.4,"n":16717,"o":103.55,"t":"2026-07-17T04:00:00Z","v":597350,"vw":103.117417},{"c":102.35,"h":103.18,"l":101.7,"n":16762,"o":102.88,"t":"2026-07-20T04:00:00Z","v":648756,"vw":102.239985},{"c":102.28,"h":102.34,"l":100.87,"n":12651,"o":102.19,"t":"2026-07-21T04:00:00Z","v":693167,"vw":101.907983},{"c":102.19,"h":102.54,"l":101.34,"n":13757,"o":102.54,"t":"2026-07-22T04:00:00Z","v":724572,"vw":102.034298},{"c":101.25,"h":101.275,"l":100.06,"n":19731,"o":101.03,"t":"2026-07-23T04:00:00Z","v":1024658,"vw":100.939774},{"c":106,"h":107.195,"l":103.16,"n":27144,"o":103.81,"t":"2026-07-24T04:00:00Z","v":1760825,"vw":105.801859},{"c":105.16,"h":107.4,"l":105.08,"n":22944,"o":106.57,"t":"2026-07-27T04:00:00Z","v":1084854,"vw":105.397785},{"c":106.6,"h":106.89,"l":105.15,"n":15102,"o":105.72,"t":"2026-07-28T04:00:00Z","v":772273,"vw":106.331924},{"c":105.71,"h":106.81,"l":105.42,"n":17101,"o":105.6,"t":"2026-07-29T04:00:00Z","v":702154,"vw":105.9786},{"c":105.26,"h":106.565,"l":105.03,"n":15282,"o":106.49,"t":"2026-07-30T04:00:00Z","v":722383,"vw":105.529149},{"c":105.09,"h":106.23,"l":104.58,"n":14813,"o":105.68,"t":"2026-07-31T04:00:00Z","v":832057,"vw":105.307802},{"c":107.85,"h":108.11,"l":104.27,"n":20174,"o":104.27,"t":"2026-08-03T04:00:00Z","v":1022093,"vw":107.341952},{"c":109.43,"h":109.795,"l":106.5,"n":18140,"o":107.38,"t":"2026-08-04T04:00:00Z","v":995048,"vw":109.222646},{"c":109.19,"h":110.465,"l":108.7,"n":15788,"o":109.8,"t":"2026-08-05T04:00:00Z","v":1061588,"vw":109.302496},{"c":108.55,"h":110.275,"l":108.41,"n":18609,"o":109.91,"t":"2026-08-06T04:00:00Z","v":1420763,"vw":108.784164},{"c":108.12,"h":108.72,"l":106.3318,"n":18068,"o":107.72,"t":"2026-08-07T04:00:00Z","v":809524,"vw":108.261182},{"c":108.56,"h":108.65,"l":107.475,"n":19073,"o":107.68,"t":"2026-08-10T04:00:00Z","v":851089,"vw":108.228336},{"c":110.38,"h":110.4,"l":108.28,"n":18591,"o":108.28,"t":"2026-08-11T04:00:00Z","v":896733,"vw":109.638436},{"c":110.36,"h":110.81,"l":109.405,"n":25800,"o":110.24,"t":"2026-08-12T04:00:00Z","v":1136914,"vw":110.338742},{"c":110.91,"h":111.74,"l":110.69,"n":24862,"o":111,"t":"2026-08-13T04:00:00Z","v":1020495,"vw":111.029168},{"c":111.59,"h":111.79,"l":109.63,"n":12160,"o":110.45,"t":"2026-08-14T04:00:00Z","v":414975,"vw":111.480235},{"c":110.82,"h":112.2,"l":110.79,"n":14504,"o":111.1,"t":"2026-08-17T04:00:00Z","v":683050,"vw":111.037877},{"c":110.09,"h":111.295,"l":109.75,"n":13755,"o":111.26,"t":"2026-08-18T04:00:00Z","v":741366,"vw":110.172371},{"c":107.09,"h":110.58,"l":106.89,"n":13557,"o":110.58,"t":"2026-08-19T04:00:00Z","v":563442,"vw":107.638461},{"c":105.78,"h":107.11,"l":105.73,"n":12418,"o":106.6,"t":"2026-08-20T04:00:00Z","v":456444,"vw":106.012848},{"c":106.86,"h":107.535,"l":105.805,"n":10919,"o":106.46,"t":"2026-08-21T04:00:00Z","v":576840,"vw":106.791459},{"c":106.91,"h":108.08,"l":106.495,"n":19097,"o":106.65,"t":"2026-08-24T04:00:00Z","v":1103568,"vw":106.992068},{"c":106.12,"h":107.04,"l":105.42,"n":20154,"o":107.03,"t":"2026-08-25T04:00:00Z","v":500951,"vw":106.030457},{"c":106.36,"h":107.3499,"l":106.03,"n":21198,"o":106.34,"t":"2026-08-26T04:00:00Z","v":471363,"vw":106.563997},{"c":106.05,"h":106.36,"l":105,"n":9830,"o":105.24,"t":"2026-08-27T04:00:00Z","v":468718,"vw":106.008382},{"c":105.98,"h":106.9,"l":105.57,"n":11955,"o":106.66,"t":"2026-08-28T04:00:00Z","v":806146,"vw":105.9648},{"c":104.89,"h":106.165,"l":104.66,"n":13897,"o":105.8,"t":"2026-08-31T04:00:00Z","v":610264,"vw":104.899461},{"c":103.99,"h":105.5099,"l":103.75,"n":22084,"o":104.49,"t":"2026-09-01T04:00:00Z","v":1107704,"vw":104.31226},{"c":106.29,"h":107.35,"l":104.81,"n":16589,"o":104.81,"t":"2026-09-02T04:00:00Z","v":1072653,"vw":106.307495},{"c":107.11,"h":108.395,"l":106.73,"n":12897,"o":106.91,"t":"2026-09-03T04:00:00Z","v":466958,"vw":107.175725},{"c":107.98,"h":108.33,"l":106.47,"n":10924,"o":106.53,"t":"2026-09-04T04:00:00Z","v":410954,"vw":107.935219},{"c":106.62,"h":108.17,"l":106.47,"n":13882,"o":107.89,"t":"2026-09-08T04:00:00Z","v":764798,"vw":106.77535},{"c":105.35,"h":106.95,"l":105.165,"n":12233,"o":106.09,"t":"2026-09-09T04:00:00Z","v":471932,"vw":105.453937},{"c":105.84,"h":105.96,"l":104.5,"n":10906,"o":105.29,"t":"2026-09-10T04:00:00Z","v":475441,"vw":105.54802},{"c":105.98,"h":107,"l":104.835,"n":12135,"o":107,"t":"2026-09-11T04:00:00Z","v":469851,"vw":105.824592},{"c":106.11,"h":107.245,"l":105.805,"n":12632,"o":105.97,"t":"2026-09-14T04:00:00Z","v":480228,"vw":106.280882},{"c":105.74,"h":106.96,"l":105.62,"n":13409,"o":106.08,"t":"2026-09-15T04:00:00Z","v":484653,"vw":105.931062},{"c":103.86,"h":106.7,"l":102,"n":19457,"o":105.77,"t":"2026-09-16T04:00:00Z","v":850127,"vw":104.264931},{"c":103.67,"h":106.195,"l":103.59,"n":13424,"o":104.97,"t":"2026-09-17T04:00:00Z","v":548843,"vw":103.912441},{"c":103.44,"h":103.615,"l":102.51,"n":13276,"o":102.96,"t":"2026-09-18T04:00:00Z","v":1425129,"vw":103.367028},{"c":103.11,"h":104.33,"l":103.08,"n":12145,"o":103.95,"t":"2026-09-21T04:00:00Z","v":432724,"vw":103.265329},{"c":102.37,"h":104.22,"l":102.35,"n":13418,"o":103.73,"t":"2026-09-22T04:00:00Z","v":664097,"vw":102.869585},{"c":101.62,"h":102.97,"l":101.62,"n":13328,"o":102.09,"t":"2026-09-23T04:00:00Z","v":528951,"vw":102.157395},{"c":101.9,"h":102.59,"l":101.57,"n":15843,"o":102.02,"t":"2026-09-24T04:00:00Z","v":753917,"vw":102.012598},{"c":102.46,"h":103.3,"l":101.96,"n":16673,"o":102.47,"t":"2026-09-25T04:00:00Z","v":754123,"vw":102.646718},{"c":101.69,"h":102.56,"l":101.5,"n":14137,"o":102.22,"t":"2026-09-28T04:00:00Z","v":550820,"vw":101.7987},{"c":100.09,"h":102.14,"l":99.49,"n":15142,"o":101.68,"t":"2026-09-29T04:00:00Z","v":621886,"vw":100.10252},{"c":99.56,"h":100.5525,"l":99.27,"n":14152,"o":100.45,"t":"2026-09-30T04:00:00Z","v":859971,"vw":99.685164},{"c":100.61,"h":100.85,"l":97.59,"n":17502,"o":98.85,"t":"2026-10-01T04:00:00Z","v":853027,"vw":99.962221},{"c":101.91,"h":102.66,"l":101.125,"n":13268,"o":101.27,"t":"2026-10-02T04:00:00Z","v":604127,"vw":101.914386},{"c":101.13,"h":102.11,"l":100.69,"n":11940,"o":102.11,"t":"2026-10-05T04:00:00Z","v":632487,"vw":101.273631},{"c":100.95,"h":101.83,"l":100.58,"n":10807,"o":101.67,"t":"2026-10-06T04:00:00Z","v":432484,"vw":101.017499},{"c":98.91,"h":100.25,"l":98.455,"n":16690,"o":99.96,"t":"2026-10-07T04:00:00Z","v":940857,"vw":98.887204},{"c":100.57,"h":100.83,"l":98.21,"n":14911,"o":98.21,"t":"2026-10-08T04:00:00Z","v":881875,"vw":100.164991},{"c":100.25,"h":100.65,"l":99.33,"n":15282,"o":100.03,"t":"2026-10-09T04:00:00Z","v":781762,"vw":100.156577},{"c":100.77,"h":101.58,"l":99.73,"n":12745,"o":99.73,"t":"2026-10-12T04:00:00Z","v":667910,"vw":100.945132},{"c":99.85,"h":102.14,"l":99.41,"n":13861,"o":101.52,"t":"2026-10-13T04:00:00Z","v":954350,"vw":99.894765},{"c":99.17,"h":99.515,"l":98,"n":12988,"o":98.29,"t":"2026-10-14T04:00:00Z","v":675091,"vw":99.065339},{"c":101.29,"h":101.67,"l":99.49,"n":13135,"o":99.98,"t":"2026-10-15T04:00:00Z","v":620802,"vw":101.097261},{"c":102.06,"h":103.6,"l":101.63,"n":12930,"o":102,"t":"2026-10-16T04:00:00Z","v":691285,"vw":102.364943},{"c":101.17,"h":102.3999,"l":100.975,"n":12490,"o":101.69,"t":"2026-10-19T04:00:00Z","v":571642,"vw":101.310665},{"c":102.62,"h":103.59,"l":101.2,"n":16200,"o":101.2,"t":"2026-10-20T04:00:00Z","v":1028449,"vw":102.591425},{"c":102.78,"h":103.085,"l":102.075,"n":18538,"o":102.8,"t":"2026-10-21T04:00:00Z","v":1053062,"vw":102.501202},{"c":105.22,"h":105.99,"l":100.725,"n":23887,"o":101.24,"t":"2026-10-22T04:00:00Z","v":1215984,"vw":104.740536}],"volatilityBars":[{"c":103.785,"h":104.33,"l":103.78,"n":113,"o":103.95,"t":"2026-09-21T13:30:00Z","v":6450,"vw":103.938932},{"c":103.64,"h":103.945,"l":103.47,"n":322,"o":103.79,"t":"2026-09-21T13:45:00Z","v":14594,"vw":103.725898},{"c":103.9625,"h":104,"l":103.45,"n":262,"o":103.45,"t":"2026-09-21T14:00:00Z","v":6243,"vw":103.83587},{"c":103.785,"h":103.89,"l":103.6225,"n":165,"o":103.89,"t":"2026-09-21T14:15:00Z","v":3104,"vw":103.830134},{"c":103.41,"h":103.7288,"l":103.41,"n":169,"o":103.63,"t":"2026-09-21T14:30:00Z","v":3619,"vw":103.538775},{"c":103.46,"h":103.48,"l":103.34,"n":193,"o":103.38,"t":"2026-09-21T14:45:00Z","v":3722,"vw":103.410652},{"c":103.46,"h":103.5,"l":103.39,"n":135,"o":103.39,"t":"2026-09-21T15:00:00Z","v":3230,"vw":103.450576},{"c":103.49,"h":103.51,"l":103.32,"n":196,"o":103.4201,"t":"2026-09-21T15:15:00Z","v":5423,"vw":103.397514},{"c":103.43,"h":103.46,"l":103.335,"n":264,"o":103.37,"t":"2026-09-21T15:30:00Z","v":5193,"vw":103.399474},{"c":103.215,"h":103.505,"l":103.215,"n":362,"o":103.48,"t":"2026-09-21T15:45:00Z","v":13560,"vw":103.332074},{"c":103.36,"h":103.38,"l":103.18,"n":341,"o":103.2201,"t":"2026-09-21T16:00:00Z","v":12466,"vw":103.274316},{"c":103.215,"h":103.37,"l":103.215,"n":159,"o":103.36,"t":"2026-09-21T16:15:00Z","v":3025,"vw":103.290124},{"c":103.48,"h":103.48,"l":103.28,"n":172,"o":103.28,"t":"2026-09-21T16:30:00Z","v":4495,"vw":103.369747},{"c":103.36,"h":103.52,"l":103.36,"n":124,"o":103.5,"t":"2026-09-21T16:45:00Z","v":2155,"vw":103.428248},{"c":103.495,"h":103.495,"l":103.41,"n":53,"o":103.41,"t":"2026-09-21T17:00:00Z","v":1093,"vw":103.455579},{"c":103.4,"h":103.45,"l":103.35,"n":313,"o":103.45,"t":"2026-09-21T17:15:00Z","v":9799,"vw":103.398629},{"c":103.26,"h":103.42,"l":103.22,"n":284,"o":103.395,"t":"2026-09-21T17:30:00Z","v":5053,"vw":103.345671},{"c":103.3,"h":103.31,"l":103.12,"n":265,"o":103.27,"t":"2026-09-21T17:45:00Z","v":7765,"vw":103.206118},{"c":103.32,"h":103.41,"l":103.29,"n":330,"o":103.31,"t":"2026-09-21T18:00:00Z","v":10570,"vw":103.337635},{"c":103.4,"h":103.455,"l":103.345,"n":186,"o":103.37,"t":"2026-09-21T18:15:00Z","v":3885,"vw":103.408239},{"c":103.43,"h":103.5,"l":103.375,"n":269,"o":103.435,"t":"2026-09-21T18:30:00Z","v":5820,"vw":103.441738},{"c":103.58,"h":103.595,"l":103.43,"n":222,"o":103.43,"t":"2026-09-21T18:45:00Z","v":6247,"vw":103.505394},{"c":103.58,"h":103.62,"l":103.49,"n":241,"o":103.62,"t":"2026-09-21T19:00:00Z","v":5395,"vw":103.562587},{"c":103.34,"h":103.56,"l":103.32,"n":531,"o":103.52,"t":"2026-09-21T19:15:00Z","v":10103,"vw":103.466181},{"c":103.41,"h":103.439,"l":103.13,"n":910,"o":103.355,"t":"2026-09-21T19:30:00Z","v":28401,"vw":103.268248},{"c":103.11,"h":103.549,"l":103.08,"n":2153,"o":103.4,"t":"2026-09-21T19:45:00Z","v":70982,"vw":103.256775},{"c":103.11,"h":103.14,"l":103.11,"n":40,"o":103.14,"t":"2026-09-21T20:00:00Z","v":136883,"vw":103.110085},{"c":103.14,"h":103.14,"l":103.14,"n":2,"o":103.14,"t":"2026-09-21T20:15:00Z","v":152,"vw":103.14},{"c":103.745,"h":104.22,"l":103.35,"n":211,"o":103.73,"t":"2026-09-22T13:30:00Z","v":15657,"vw":103.590338},{"c":103.37,"h":103.79,"l":103.25,"n":404,"o":103.62,"t":"2026-09-22T13:45:00Z","v":50929,"vw":103.533431},{"c":103.81,"h":104.025,"l":103.29,"n":274,"o":103.375,"t":"2026-09-22T14:00:00Z","v":9195,"vw":103.685325},{"c":103.55,"h":103.84,"l":103.4811,"n":377,"o":103.84,"t":"2026-09-22T14:15:00Z","v":14703,"vw":103.677594},{"c":103.305,"h":103.56,"l":103.25,"n":754,"o":103.53,"t":"2026-09-22T14:30:00Z","v":48481,"vw":103.404701},{"c":102.93,"h":103.3,"l":102.65,"n":697,"o":103.26,"t":"2026-09-22T14:45:00Z","v":25266,"vw":103.133554},{"c":102.755,"h":103.02,"l":102.755,"n":281,"o":102.945,"t":"2026-09-22T15:00:00Z","v":7224,"vw":102.939259},{"c":102.64,"h":102.82,"l":102.63,"n":432,"o":102.71,"t":"2026-09-22T15:15:00Z","v":12025,"vw":102.731058},{"c":102.75,"h":102.75,"l":102.48,"n":314,"o":102.51,"t":"2026-09-22T15:30:00Z","v":6842,"vw":102.563151},{"c":102.745,"h":102.785,"l":102.69,"n":249,"o":102.785,"t":"2026-09-22T15:45:00Z","v":5630,"vw":102.728705},{"c":102.925,"h":102.955,"l":102.71,"n":284,"o":102.71,"t":"2026-09-22T16:00:00Z","v":8763,"vw":102.860223},{"c":102.77,"h":102.98,"l":102.745,"n":344,"o":102.86,"t":"2026-09-22T16:15:00Z","v":44439,"vw":102.810424},{"c":102.69,"h":102.905,"l":102.69,"n":263,"o":102.78,"t":"2026-09-22T16:30:00Z","v":7065,"vw":102.825949},{"c":102.86,"h":102.86,"l":102.64,"n":380,"o":102.71,"t":"2026-09-22T16:45:00Z","v":12682,"vw":102.723727},{"c":102.94,"h":102.94,"l":102.75,"n":382,"o":102.88,"t":"2026-09-22T17:00:00Z","v":14125,"vw":102.887208},{"c":103.09,"h":103.09,"l":102.84,"n":356,"o":102.95,"t":"2026-09-22T17:15:00Z","v":12515,"vw":102.951746},{"c":103.18,"h":103.2,"l":103.08,"n":318,"o":103.17,"t":"2026-09-22T17:30:00Z","v":8301,"vw":103.152232},{"c":103.39,"h":103.53,"l":103.15,"n":444,"o":103.19,"t":"2026-09-22T17:45:00Z","v":12110,"vw":103.336243},{"c":103.23,"h":103.455,"l":103.19,"n":344,"o":103.455,"t":"2026-09-22T18:00:00Z","v":12538,"vw":103.31999},{"c":103.14,"h":103.26,"l":103.1,"n":363,"o":103.185,"t":"2026-09-22T18:15:00Z","v":10254,"vw":103.190878},{"c":103,"h":103.215,"l":102.97,"n":319,"o":103.11,"t":"2026-09-22T18:30:00Z","v":8452,"vw":103.104369},{"c":102.98,"h":103.045,"l":102.93,"n":347,"o":103.02,"t":"2026-09-22T18:45:00Z","v":8615,"vw":102.992666},{"c":102.79,"h":102.95,"l":102.72,"n":452,"o":102.95,"t":"2026-09-22T19:00:00Z","v":15594,"vw":102.834943},{"c":102.93,"h":102.95,"l":102.79,"n":366,"o":102.79,"t":"2026-09-22T19:15:00Z","v":12107,"vw":102.899217},{"c":102.975,"h":103.085,"l":102.93,"n":619,"o":102.99,"t":"2026-09-22T19:30:00Z","v":17308,"vw":102.987129},{"c":102.37,"h":103.12,"l":102.35,"n":2281,"o":103.08,"t":"2026-09-22T19:45:00Z","v":90165,"vw":102.586491},{"c":102.37,"h":102.37,"l":102.37,"n":47,"o":102.37,"t":"2026-09-22T20:00:00Z","v":154039,"vw":102.37},{"c":102.09,"h":102.09,"l":102.09,"n":1,"o":102.09,"t":"2026-09-23T10:15:00Z","v":169,"vw":102.09},{"c":102.295,"h":102.675,"l":101.85,"n":189,"o":102.09,"t":"2026-09-23T13:30:00Z","v":6296,"vw":102.217251},{"c":102.16,"h":102.305,"l":102.075,"n":115,"o":102.12,"t":"2026-09-23T13:45:00Z","v":3763,"vw":102.2298},{"c":102.67,"h":102.7699,"l":102.06,"n":349,"o":102.44,"t":"2026-09-23T14:00:00Z","v":12349,"vw":102.456228},{"c":102.715,"h":102.945,"l":102.64,"n":496,"o":102.7,"t":"2026-09-23T14:15:00Z","v":27433,"vw":102.739533},{"c":102.865,"h":102.97,"l":102.69,"n":310,"o":102.87,"t":"2026-09-23T14:30:00Z","v":8538,"vw":102.865826},{"c":102.77,"h":102.875,"l":102.73,"n":298,"o":102.74,"t":"2026-09-23T14:45:00Z","v":7445,"vw":102.811625},{"c":102.735,"h":102.82,"l":102.56,"n":362,"o":102.66,"t":"2026-09-23T15:00:00Z","v":9886,"vw":102.734989},{"c":102.52,"h":102.95,"l":102.52,"n":597,"o":102.84,"t":"2026-09-23T15:15:00Z","v":31021,"vw":102.890668},{"c":102.595,"h":102.61,"l":102.45,"n":273,"o":102.45,"t":"2026-09-23T15:30:00Z","v":6248,"vw":102.539683},{"c":102.45,"h":102.57,"l":102.415,"n":166,"o":102.57,"t":"2026-09-23T15:45:00Z","v":3487,"vw":102.485195},{"c":102.37,"h":102.48,"l":102.37,"n":123,"o":102.41,"t":"2026-09-23T16:00:00Z","v":2519,"vw":102.403889},{"c":102.52,"h":102.52,"l":102.39,"n":171,"o":102.395,"t":"2026-09-23T16:15:00Z","v":3756,"vw":102.441325},{"c":102.665,"h":102.665,"l":102.495,"n":141,"o":102.58,"t":"2026-09-23T16:30:00Z","v":3737,"vw":102.625508},{"c":102.555,"h":102.665,"l":102.47,"n":221,"o":102.665,"t":"2026-09-23T16:45:00Z","v":4120,"vw":102.560647},{"c":102.52,"h":102.57,"l":102.35,"n":554,"o":102.57,"t":"2026-09-23T17:00:00Z","v":32701,"vw":102.527123},{"c":102.63,"h":102.67,"l":102.525,"n":326,"o":102.525,"t":"2026-09-23T17:15:00Z","v":7209,"vw":102.611348},{"c":102.45,"h":102.6,"l":102.36,"n":542,"o":102.59,"t":"2026-09-23T17:30:00Z","v":24209,"vw":102.509344},{"c":102.54,"h":102.55,"l":102.42,"n":266,"o":102.47,"t":"2026-09-23T17:45:00Z","v":6833,"vw":102.511342},{"c":102.385,"h":102.51,"l":102.35,"n":231,"o":102.51,"t":"2026-09-23T18:00:00Z","v":5288,"vw":102.427962},{"c":102.45,"h":102.5,"l":102.31,"n":563,"o":102.38,"t":"2026-09-23T18:15:00Z","v":29207,"vw":102.412581},{"c":102.18,"h":102.45,"l":102.13,"n":468,"o":102.45,"t":"2026-09-23T18:30:00Z","v":14963,"vw":102.346544},{"c":102.21,"h":102.23,"l":102.12,"n":422,"o":102.18,"t":"2026-09-23T18:45:00Z","v":9740,"vw":102.17195},{"c":102.16,"h":102.29,"l":102.14,"n":451,"o":102.24,"t":"2026-09-23T19:00:00Z","v":12824,"vw":102.239151},{"c":102.06,"h":102.175,"l":101.99,"n":561,"o":102.16,"t":"2026-09-23T19:15:00Z","v":13020,"vw":102.073163},{"c":102.015,"h":102.12,"l":101.98,"n":810,"o":102.08,"t":"2026-09-23T19:30:00Z","v":20688,"vw":102.05129},{"c":101.64,"h":102.005,"l":101.64,"n":2343,"o":101.98,"t":"2026-09-23T19:45:00Z","v":82974,"vw":101.775839},{"c":101.62,"h":101.64,"l":101.62,"n":40,"o":101.64,"t":"2026-09-23T20:00:00Z","v":110816,"vw":101.620089},{"c":101.92,"h":102.14,"l":101.62,"n":75,"o":102.02,"t":"2026-09-24T13:30:00Z","v":7633,"vw":101.981867},{"c":102.465,"h":102.535,"l":101.9,"n":368,"o":101.9,"t":"2026-09-24T13:45:00Z","v":33469,"vw":102.226615},{"c":102.47,"h":102.58,"l":102.33,"n":466,"o":102.33,"t":"2026-09-24T14:00:00Z","v":16661,"vw":102.458003},{"c":102.3,"h":102.52,"l":102.24,"n":312,"o":102.34,"t":"2026-09-24T14:15:00Z","v":7785,"vw":102.41889},{"c":102.08,"h":102.41,"l":102.02,"n":239,"o":102.4,"t":"2026-09-24T14:30:00Z","v":4947,"vw":102.2172},{"c":102.05,"h":102.16,"l":102,"n":255,"o":102.07,"t":"2026-09-24T14:45:00Z","v":5432,"vw":102.093438},{"c":101.73,"h":102.075,"l":101.73,"n":553,"o":102.03,"t":"2026-09-24T15:00:00Z","v":38047,"vw":101.950097},{"c":101.85,"h":101.93,"l":101.64,"n":526,"o":101.68,"t":"2026-09-24T15:15:00Z","v":25605,"vw":101.889106},{"c":101.725,"h":101.8428,"l":101.65,"n":268,"o":101.81,"t":"2026-09-24T15:30:00Z","v":5949,"vw":101.752963},{"c":101.63,"h":101.67,"l":101.57,"n":181,"o":101.67,"t":"2026-09-24T15:45:00Z","v":3703,"vw":101.640073},{"c":101.86,"h":101.87,"l":101.57,"n":640,"o":101.59,"t":"2026-09-24T16:00:00Z","v":35321,"vw":101.749231},{"c":102.19,"h":102.59,"l":101.845,"n":737,"o":101.87,"t":"2026-09-24T16:15:00Z","v":33279,"vw":102.150272},{"c":102.215,"h":102.475,"l":102.1253,"n":869,"o":102.19,"t":"2026-09-24T16:30:00Z","v":37115,"vw":102.246686},{"c":102.25,"h":102.49,"l":102.09,"n":521,"o":102.11,"t":"2026-09-24T16:45:00Z","v":13014,"vw":102.362871},{"c":102.205,"h":102.29,"l":102.13,"n":294,"o":102.18,"t":"2026-09-24T17:00:00Z","v":8199,"vw":102.213417},{"c":102.17,"h":102.275,"l":102.13,"n":217,"o":102.275,"t":"2026-09-24T17:15:00Z","v":4177,"vw":102.204416},{"c":102.01,"h":102.21,"l":101.975,"n":274,"o":102.21,"t":"2026-09-24T17:30:00Z","v":9183,"vw":102.047353},{"c":102.2,"h":102.2,"l":102.05,"n":451,"o":102.05,"t":"2026-09-24T17:45:00Z","v":26115,"vw":102.085451},{"c":102.09,"h":102.25,"l":102.06,"n":428,"o":102.205,"t":"2026-09-24T18:00:00Z","v":11265,"vw":102.184573},{"c":102.225,"h":102.2275,"l":102.09,"n":143,"o":102.13,"t":"2026-09-24T18:15:00Z","v":2939,"vw":102.139678},{"c":101.99,"h":102.2032,"l":101.985,"n":312,"o":102.2032,"t":"2026-09-24T18:30:00Z","v":7308,"vw":102.084691},{"c":101.86,"h":101.95,"l":101.82,"n":256,"o":101.93,"t":"2026-09-24T18:45:00Z","v":4540,"vw":101.882257},{"c":101.91,"h":102.02,"l":101.86,"n":302,"o":101.9,"t":"2026-09-24T19:00:00Z","v":5999,"vw":101.914518},{"c":101.98,"h":102.045,"l":101.94,"n":572,"o":101.945,"t":"2026-09-24T19:15:00Z","v":11411,"vw":101.997416},{"c":102.18,"h":102.25,"l":101.95,"n":1058,"o":101.99,"t":"2026-09-24T19:30:00Z","v":40613,"vw":102.146116},{"c":101.9,"h":102.25,"l":101.75,"n":3060,"o":102.15,"t":"2026-09-24T19:45:00Z","v":152878,"vw":101.995955},{"c":101.9,"h":101.91,"l":101.9,"n":35,"o":101.91,"t":"2026-09-24T20:00:00Z","v":174557,"vw":101.900025},{"c":102.92,"h":103.3,"l":101.96,"n":210,"o":102.47,"t":"2026-09-25T13:30:00Z","v":14837,"vw":102.718154},{"c":102.5462,"h":102.9,"l":102.5462,"n":181,"o":102.69,"t":"2026-09-25T13:45:00Z","v":5005,"vw":102.729499},{"c":102.82,"h":102.93,"l":102.51,"n":223,"o":102.69,"t":"2026-09-25T14:00:00Z","v":6053,"vw":102.690418},{"c":102.97,"h":103.07,"l":102.78,"n":266,"o":102.825,"t":"2026-09-25T14:15:00Z","v":6165,"vw":102.938118},{"c":102.955,"h":103.03,"l":102.88,"n":322,"o":102.99,"t":"2026-09-25T14:30:00Z","v":5881,"vw":102.973366},{"c":102.77,"h":103.04,"l":102.67,"n":427,"o":102.94,"t":"2026-09-25T14:45:00Z","v":13450,"vw":102.863343},{"c":102.755,"h":102.94,"l":102.715,"n":345,"o":102.765,"t":"2026-09-25T15:00:00Z","v":9845,"vw":102.786068},{"c":102.61,"h":102.736,"l":102.555,"n":527,"o":102.736,"t":"2026-09-25T15:15:00Z","v":31312,"vw":102.631132},{"c":102.39,"h":102.71,"l":102.37,"n":497,"o":102.61,"t":"2026-09-25T15:30:00Z","v":12183,"vw":102.524489},{"c":102.67,"h":102.735,"l":102.34,"n":334,"o":102.39,"t":"2026-09-25T15:45:00Z","v":10772,"vw":102.514406},{"c":103.22,"h":103.23,"l":102.8,"n":705,"o":102.83,"t":"2026-09-25T16:00:00Z","v":27187,"vw":103.028757},{"c":103.025,"h":103.18,"l":102.99,"n":238,"o":103.18,"t":"2026-09-25T16:15:00Z","v":7093,"vw":103.069871},{"c":103.005,"h":103.07,"l":102.905,"n":300,"o":103.03,"t":"2026-09-25T16:30:00Z","v":9633,"vw":102.980004},{"c":102.885,"h":103.02,"l":102.875,"n":181,"o":102.99,"t":"2026-09-25T16:45:00Z","v":5174,"vw":102.948844},{"c":102.97,"h":103.025,"l":102.895,"n":262,"o":102.895,"t":"2026-09-25T17:00:00Z","v":6725,"vw":102.970572},{"c":102.845,"h":103.02,"l":102.83,"n":370,"o":103.02,"t":"2026-09-25T17:15:00Z","v":16175,"vw":102.90226},{"c":102.7,"h":102.845,"l":102.67,"n":395,"o":102.845,"t":"2026-09-25T17:30:00Z","v":10959,"vw":102.711773},{"c":102.89,"h":102.89,"l":102.68,"n":362,"o":102.68,"t":"2026-09-25T17:45:00Z","v":9420,"vw":102.767777},{"c":102.76,"h":102.87,"l":102.68,"n":344,"o":102.87,"t":"2026-09-25T18:00:00Z","v":8782,"vw":102.758439},{"c":102.775,"h":102.83,"l":102.76,"n":442,"o":102.78,"t":"2026-09-25T18:15:00Z","v":10779,"vw":102.797969},{"c":102.765,"h":102.91,"l":102.7101,"n":1168,"o":102.785,"t":"2026-09-25T18:30:00Z","v":65443,"vw":102.83581},{"c":102.845,"h":102.9,"l":102.76,"n":554,"o":102.76,"t":"2026-09-25T18:45:00Z","v":15433,"vw":102.827725},{"c":102.95,"h":102.97,"l":102.7601,"n":692,"o":102.89,"t":"2026-09-25T19:00:00Z","v":19427,"vw":102.876171},{"c":102.89,"h":103.115,"l":102.88,"n":680,"o":102.96,"t":"2026-09-25T19:15:00Z","v":18765,"vw":102.979667},{"c":102.98,"h":103.02,"l":102.7725,"n":796,"o":102.9,"t":"2026-09-25T19:30:00Z","v":25151,"vw":102.910412},{"c":102.44,"h":103.06,"l":102.41,"n":3812,"o":102.96,"t":"2026-09-25T19:45:00Z","v":184720,"vw":102.59656},{"c":102.46,"h":102.46,"l":102.42,"n":29,"o":102.42,"t":"2026-09-25T20:00:00Z","v":175692,"vw":102.459935},{"c":102.07,"h":102.56,"l":101.95,"n":120,"o":102.22,"t":"2026-09-28T13:30:00Z","v":9492,"vw":102.291303},{"c":101.51,"h":102.105,"l":101.51,"n":96,"o":102.105,"t":"2026-09-28T13:45:00Z","v":5698,"vw":101.719395},{"c":101.97,"h":102.12,"l":101.5,"n":200,"o":101.5,"t":"2026-09-28T14:00:00Z","v":3557,"vw":101.841508},{"c":101.89,"h":102.1699,"l":101.85,"n":197,"o":102.1699,"t":"2026-09-28T14:15:00Z","v":5087,"vw":101.954853},{"c":102.02,"h":102.1,"l":101.9,"n":232,"o":102.1,"t":"2026-09-28T14:30:00Z","v":14603,"vw":102.000451},{"c":101.82,"h":101.98,"l":101.74,"n":386,"o":101.93,"t":"2026-09-28T14:45:00Z","v":9206,"vw":101.849621},{"c":101.67,"h":101.87,"l":101.6175,"n":529,"o":101.74,"t":"2026-09-28T15:00:00Z","v":34415,"vw":101.76834},{"c":101.6499,"h":101.725,"l":101.57,"n":458,"o":101.72,"t":"2026-09-28T15:15:00Z","v":18953,"vw":101.638214},{"c":101.68,"h":101.755,"l":101.62,"n":308,"o":101.71,"t":"2026-09-28T15:30:00Z","v":7739,"vw":101.700029},{"c":101.63,"h":101.7,"l":101.61,"n":272,"o":101.67,"t":"2026-09-28T15:45:00Z","v":7433,"vw":101.650348},{"c":101.66,"h":101.675,"l":101.61,"n":289,"o":101.63,"t":"2026-09-28T16:00:00Z","v":6008,"vw":101.648813},{"c":102.115,"h":102.15,"l":101.625,"n":596,"o":101.705,"t":"2026-09-28T16:15:00Z","v":28447,"vw":101.925211},{"c":101.81,"h":102.115,"l":101.79,"n":382,"o":102.115,"t":"2026-09-28T16:30:00Z","v":9382,"vw":101.884913},{"c":101.875,"h":101.9,"l":101.72,"n":522,"o":101.87,"t":"2026-09-28T16:45:00Z","v":31835,"vw":101.877523},{"c":102.17,"h":102.43,"l":101.915,"n":495,"o":101.93,"t":"2026-09-28T17:00:00Z","v":13639,"vw":102.142136},{"c":101.98,"h":102.19,"l":101.98,"n":116,"o":102.13,"t":"2026-09-28T17:15:00Z","v":2611,"vw":102.111231},{"c":102.09,"h":102.09,"l":101.885,"n":357,"o":102.035,"t":"2026-09-28T17:30:00Z","v":7625,"vw":101.982545},{"c":102.0308,"h":102.13,"l":102.0308,"n":142,"o":102.13,"t":"2026-09-28T17:45:00Z","v":2373,"vw":102.071348},{"c":102.04,"h":102.09,"l":101.95,"n":355,"o":102.025,"t":"2026-09-28T18:00:00Z","v":10781,"vw":102.02435},{"c":102.06,"h":102.12,"l":102.04,"n":207,"o":102.08,"t":"2026-09-28T18:15:00Z","v":4780,"vw":102.075025},{"c":102.04,"h":102.1,"l":102.02,"n":230,"o":102.02,"t":"2026-09-28T18:30:00Z","v":4254,"vw":102.052246},{"c":101.85,"h":102.065,"l":101.835,"n":387,"o":102.06,"t":"2026-09-28T18:45:00Z","v":10125,"vw":101.925579},{"c":101.8,"h":102,"l":101.77,"n":371,"o":101.875,"t":"2026-09-28T19:00:00Z","v":7464,"vw":101.87619},{"c":101.88,"h":101.91,"l":101.63,"n":659,"o":101.77,"t":"2026-09-28T19:15:00Z","v":17494,"vw":101.753924},{"c":101.86,"h":101.98,"l":101.81,"n":749,"o":101.88,"t":"2026-09-28T19:30:00Z","v":18943,"vw":101.906643},{"c":101.71,"h":101.98,"l":101.62,"n":2614,"o":101.885,"t":"2026-09-28T19:45:00Z","v":99134,"vw":101.740471},{"c":101.69,"h":101.71,"l":101.69,"n":39,"o":101.71,"t":"2026-09-28T20:00:00Z","v":121557,"vw":101.69006},{"c":101.69,"h":101.69,"l":101.69,"n":1,"o":101.69,"t":"2026-09-28T21:30:00Z","v":250,"vw":101.69},{"c":102.14,"h":102.14,"l":101.4,"n":135,"o":101.68,"t":"2026-09-29T13:30:00Z","v":6468,"vw":101.658664},{"c":101.1027,"h":101.58,"l":101.0688,"n":38,"o":101.48,"t":"2026-09-29T13:45:00Z","v":1701,"vw":101.250172},{"c":100.99,"h":101.39,"l":100.925,"n":116,"o":101.11,"t":"2026-09-29T14:00:00Z","v":2930,"vw":101.113541},{"c":100.935,"h":101.25,"l":100.92,"n":235,"o":101.1,"t":"2026-09-29T14:15:00Z","v":8660,"vw":101.080468},{"c":100.73,"h":100.935,"l":100.705,"n":213,"o":100.935,"t":"2026-09-29T14:30:00Z","v":5745,"vw":100.79917},{"c":100.72,"h":100.94,"l":100.72,"n":262,"o":100.74,"t":"2026-09-29T14:45:00Z","v":9907,"vw":100.813636},{"c":100.28,"h":100.75,"l":100.24,"n":450,"o":100.69,"t":"2026-09-29T15:00:00Z","v":11808,"vw":100.559721},{"c":100.175,"h":100.28,"l":100.01,"n":461,"o":100.24,"t":"2026-09-29T15:15:00Z","v":11972,"vw":100.153149},{"c":99.8377,"h":100.3,"l":99.8377,"n":402,"o":100.12,"t":"2026-09-29T15:30:00Z","v":13343,"vw":99.965798},{"c":99.685,"h":99.92,"l":99.63,"n":627,"o":99.91,"t":"2026-09-29T15:45:00Z","v":23005,"vw":99.729613},{"c":99.72,"h":99.73,"l":99.545,"n":270,"o":99.65,"t":"2026-09-29T16:00:00Z","v":7192,"vw":99.651968},{"c":99.49,"h":99.73,"l":99.49,"n":329,"o":99.69,"t":"2026-09-29T16:15:00Z","v":9778,"vw":99.658136},{"c":99.77,"h":99.79,"l":99.57,"n":256,"o":99.57,"t":"2026-09-29T16:30:00Z","v":3800,"vw":99.688464},{"c":99.84,"h":99.91,"l":99.785,"n":329,"o":99.825,"t":"2026-09-29T16:45:00Z","v":5005,"vw":99.845235},{"c":99.67,"h":99.83,"l":99.615,"n":303,"o":99.83,"t":"2026-09-29T17:00:00Z","v":7976,"vw":99.734305},{"c":99.66,"h":99.66,"l":99.62,"n":177,"o":99.645,"t":"2026-09-29T17:15:00Z","v":2843,"vw":99.644231},{"c":99.945,"h":100.05,"l":99.645,"n":770,"o":99.66,"t":"2026-09-29T17:30:00Z","v":40089,"vw":99.982326},{"c":99.995,"h":100.08,"l":99.845,"n":468,"o":100,"t":"2026-09-29T17:45:00Z","v":39647,"vw":100.019495},{"c":100.1,"h":100.22,"l":99.9,"n":653,"o":99.95,"t":"2026-09-29T18:00:00Z","v":32586,"vw":100.038417},{"c":99.855,"h":100.19,"l":99.845,"n":727,"o":100.15,"t":"2026-09-29T18:15:00Z","v":32443,"vw":100.059579},{"c":99.99,"h":100.05,"l":99.87,"n":585,"o":99.91,"t":"2026-09-29T18:30:00Z","v":16947,"vw":99.97683},{"c":99.89,"h":99.9599,"l":99.805,"n":497,"o":99.94,"t":"2026-09-29T18:45:00Z","v":12881,"vw":99.898197},{"c":100.15,"h":100.15,"l":99.83,"n":858,"o":99.9,"t":"2026-09-29T19:00:00Z","v":74030,"vw":100.0129},{"c":100.1,"h":100.1,"l":100.01,"n":523,"o":100.01,"t":"2026-09-29T19:15:00Z","v":10834,"vw":100.039156},{"c":100.265,"h":100.28,"l":100.04,"n":865,"o":100.115,"t":"2026-09-29T19:30:00Z","v":24067,"vw":100.184007},{"c":100.08,"h":100.335,"l":100.08,"n":2139,"o":100.265,"t":"2026-09-29T19:45:00Z","v":81982,"vw":100.208165},{"c":100.09,"h":100.13,"l":100.04,"n":48,"o":100.13,"t":"2026-09-29T20:00:00Z","v":101104,"vw":100.08993},{"c":100.55,"h":100.5525,"l":100.09,"n":164,"o":100.45,"t":"2026-09-30T13:30:00Z","v":11392,"vw":100.376766},{"c":99.6,"h":100.21,"l":99.59,"n":163,"o":100.21,"t":"2026-09-30T13:45:00Z","v":6791,"vw":99.830685},{"c":99.745,"h":100,"l":99.53,"n":229,"o":99.575,"t":"2026-09-30T14:00:00Z","v":7792,"vw":99.748727},{"c":99.79,"h":100.12,"l":99.73,"n":354,"o":99.865,"t":"2026-09-30T14:15:00Z","v":34498,"vw":99.968763},{"c":99.94,"h":99.95,"l":99.68,"n":309,"o":99.7875,"t":"2026-09-30T14:30:00Z","v":21104,"vw":99.77127},{"c":99.91,"h":100.02,"l":99.84,"n":303,"o":99.94,"t":"2026-09-30T14:45:00Z","v":10973,"vw":99.913039},{"c":99.805,"h":99.92,"l":99.72,"n":475,"o":99.91,"t":"2026-09-30T15:00:00Z","v":16488,"vw":99.832235},{"c":99.87,"h":99.9,"l":99.68,"n":492,"o":99.8,"t":"2026-09-30T15:15:00Z","v":32033,"vw":99.868514},{"c":99.69,"h":99.865,"l":99.63,"n":315,"o":99.86,"t":"2026-09-30T15:30:00Z","v":8201,"vw":99.745352},{"c":99.6,"h":99.77,"l":99.5601,"n":272,"o":99.77,"t":"2026-09-30T15:45:00Z","v":7933,"vw":99.627119},{"c":99.825,"h":99.9,"l":99.62,"n":569,"o":99.62,"t":"2026-09-30T16:00:00Z","v":43551,"vw":99.840037},{"c":99.58,"h":99.8,"l":99.56,"n":294,"o":99.78,"t":"2026-09-30T16:15:00Z","v":9683,"vw":99.740771},{"c":99.77,"h":99.805,"l":99.545,"n":330,"o":99.545,"t":"2026-09-30T16:30:00Z","v":11539,"vw":99.705782},{"c":99.79,"h":99.86,"l":99.695,"n":444,"o":99.71,"t":"2026-09-30T16:45:00Z","v":42186,"vw":99.774257},{"c":99.63,"h":99.8,"l":99.625,"n":819,"o":99.79,"t":"2026-09-30T17:00:00Z","v":49888,"vw":99.712332},{"c":99.43,"h":99.635,"l":99.36,"n":598,"o":99.635,"t":"2026-09-30T17:15:00Z","v":35932,"vw":99.536961},{"c":99.57,"h":99.575,"l":99.305,"n":324,"o":99.4475,"t":"2026-09-30T17:30:00Z","v":10348,"vw":99.462688},{"c":99.57,"h":99.605,"l":99.36,"n":375,"o":99.6,"t":"2026-09-30T17:45:00Z","v":9951,"vw":99.457179},{"c":99.52,"h":99.6,"l":99.48,"n":300,"o":99.546,"t":"2026-09-30T18:00:00Z","v":12169,"vw":99.575278},{"c":99.34,"h":99.4775,"l":99.285,"n":580,"o":99.4775,"t":"2026-09-30T18:15:00Z","v":23479,"vw":99.384137},{"c":99.46,"h":99.46,"l":99.27,"n":386,"o":99.32,"t":"2026-09-30T18:30:00Z","v":11274,"vw":99.353116},{"c":99.54,"h":99.545,"l":99.3,"n":402,"o":99.48,"t":"2026-09-30T18:45:00Z","v":12886,"vw":99.402123},{"c":99.66,"h":99.66,"l":99.48,"n":427,"o":99.54,"t":"2026-09-30T19:00:00Z","v":16701,"vw":99.571263},{"c":99.65,"h":99.78,"l":99.58,"n":551,"o":99.61,"t":"2026-09-30T19:15:00Z","v":36417,"vw":99.725538},{"c":99.83,"h":99.85,"l":99.63,"n":761,"o":99.63,"t":"2026-09-30T19:30:00Z","v":25297,"vw":99.792814},{"c":99.56,"h":99.93,"l":99.56,"n":2603,"o":99.86,"t":"2026-09-30T19:45:00Z","v":104274,"vw":99.717015},{"c":99.56,"h":99.65,"l":99.56,"n":26,"o":99.65,"t":"2026-09-30T20:00:00Z","v":196873,"vw":99.560135},{"c":98.285,"h":99.22,"l":98.285,"n":207,"o":98.85,"t":"2026-10-01T13:30:00Z","v":15424,"vw":98.847786},{"c":98.23,"h":98.66,"l":98.21,"n":215,"o":98.47,"t":"2026-10-01T13:45:00Z","v":6948,"vw":98.421794},{"c":97.68,"h":98.28,"l":97.59,"n":364,"o":98.28,"t":"2026-10-01T14:00:00Z","v":11809,"vw":97.929274},{"c":98.18,"h":98.235,"l":97.77,"n":709,"o":97.79,"t":"2026-10-01T14:15:00Z","v":22425,"vw":98.059275},{"c":98.36,"h":98.4275,"l":98.06,"n":529,"o":98.225,"t":"2026-10-01T14:30:00Z","v":28611,"vw":98.266892},{"c":98.615,"h":98.675,"l":98.16,"n":762,"o":98.38,"t":"2026-10-01T14:45:00Z","v":31572,"vw":98.432002},{"c":98.64,"h":98.76,"l":98.47,"n":1078,"o":98.62,"t":"2026-10-01T15:00:00Z","v":38383,"vw":98.594751},{"c":98.715,"h":98.75,"l":98.56,"n":475,"o":98.64,"t":"2026-10-01T15:15:00Z","v":11962,"vw":98.659055},{"c":98.95,"h":98.95,"l":98.545,"n":512,"o":98.72,"t":"2026-10-01T15:30:00Z","v":11925,"vw":98.743815},{"c":99.335,"h":99.335,"l":98.995,"n":501,"o":99,"t":"2026-10-01T15:45:00Z","v":15584,"vw":99.080832},{"c":99.48,"h":99.56,"l":99.37,"n":437,"o":99.37,"t":"2026-10-01T16:00:00Z","v":14165,"vw":99.495877},{"c":99.83,"h":99.85,"l":99.435,"n":681,"o":99.46,"t":"2026-10-01T16:15:00Z","v":38679,"vw":99.752423},{"c":99.885,"h":99.93,"l":99.75,"n":610,"o":99.8,"t":"2026-10-01T16:30:00Z","v":30557,"vw":99.820758},{"c":99.72,"h":100.04,"l":99.66,"n":540,"o":99.91,"t":"2026-10-01T16:45:00Z","v":21871,"vw":99.82377},{"c":99.78,"h":99.93,"l":99.765,"n":458,"o":99.8,"t":"2026-10-01T17:00:00Z","v":13634,"vw":99.852988},{"c":99.88,"h":100.0937,"l":99.75,"n":394,"o":99.75,"t":"2026-10-01T17:15:00Z","v":9348,"vw":99.97749},{"c":100.06,"h":100.09,"l":99.83,"n":624,"o":99.92,"t":"2026-10-01T17:30:00Z","v":28211,"vw":99.983208},{"c":99.895,"h":100.03,"l":99.83,"n":505,"o":100.03,"t":"2026-10-01T17:45:00Z","v":18430,"vw":99.902175},{"c":100.05,"h":100.05,"l":99.785,"n":542,"o":99.855,"t":"2026-10-01T18:00:00Z","v":14348,"vw":99.854748},{"c":100.075,"h":100.14,"l":100.01,"n":484,"o":100.03,"t":"2026-10-01T18:15:00Z","v":15046,"vw":100.083913},{"c":100.06,"h":100.28,"l":100,"n":547,"o":100.035,"t":"2026-10-01T18:30:00Z","v":22657,"vw":100.160801},{"c":100.14,"h":100.14,"l":99.92,"n":444,"o":99.99,"t":"2026-10-01T18:45:00Z","v":15684,"vw":100.073067},{"c":100.28,"h":100.31,"l":100.17,"n":337,"o":100.18,"t":"2026-10-01T19:00:00Z","v":12013,"vw":100.256026},{"c":100.545,"h":100.5975,"l":100.25,"n":570,"o":100.29,"t":"2026-10-01T19:15:00Z","v":14125,"vw":100.424139},{"c":100.55,"h":100.715,"l":100.37,"n":892,"o":100.58,"t":"2026-10-01T19:30:00Z","v":28229,"vw":100.518139},{"c":100.6,"h":100.85,"l":100.55,"n":2856,"o":100.55,"t":"2026-10-01T19:45:00Z","v":126092,"vw":100.671299},{"c":100.61,"h":100.64,"l":100.59,"n":31,"o":100.63,"t":"2026-10-01T20:00:00Z","v":220271,"vw":100.610356},{"c":102.2925,"h":102.46,"l":101.125,"n":321,"o":101.27,"t":"2026-10-02T13:30:00Z","v":13907,"vw":101.648409},{"c":101.34,"h":102.53,"l":101.1514,"n":239,"o":102.265,"t":"2026-10-02T13:45:00Z","v":10907,"vw":102.016389},{"c":101.935,"h":102.1,"l":101.315,"n":306,"o":101.315,"t":"2026-10-02T14:00:00Z","v":9360,"vw":101.844475},{"c":102.22,"h":102.35,"l":101.97,"n":248,"o":101.97,"t":"2026-10-02T14:15:00Z","v":6463,"vw":102.217279},{"c":102.39,"h":102.465,"l":102.01,"n":420,"o":102.36,"t":"2026-10-02T14:30:00Z","v":17094,"vw":102.280727},{"c":102.34,"h":102.66,"l":102.315,"n":477,"o":102.395,"t":"2026-10-02T14:45:00Z","v":19082,"vw":102.433712},{"c":101.88,"h":102.33,"l":101.81,"n":475,"o":102.33,"t":"2026-10-02T15:00:00Z","v":12120,"vw":102.088792},{"c":101.87,"h":101.88,"l":101.555,"n":335,"o":101.88,"t":"2026-10-02T15:15:00Z","v":9201,"vw":101.754306},{"c":101.9,"h":101.98,"l":101.83,"n":215,"o":101.975,"t":"2026-10-02T15:30:00Z","v":7085,"vw":101.90651},{"c":102.02,"h":102.05,"l":101.82,"n":168,"o":101.895,"t":"2026-10-02T15:45:00Z","v":5211,"vw":101.948749},{"c":101.915,"h":102.01,"l":101.78,"n":347,"o":102.01,"t":"2026-10-02T16:00:00Z","v":8397,"vw":101.914455},{"c":101.925,"h":101.96,"l":101.865,"n":208,"o":101.915,"t":"2026-10-02T16:15:00Z","v":6928,"vw":101.924767},{"c":101.75,"h":102,"l":101.75,"n":213,"o":101.98,"t":"2026-10-02T16:30:00Z","v":9143,"vw":101.886581},{"c":101.92,"h":101.965,"l":101.77,"n":244,"o":101.82,"t":"2026-10-02T16:45:00Z","v":6449,"vw":101.874739},{"c":101.805,"h":102.005,"l":101.805,"n":262,"o":101.905,"t":"2026-10-02T17:00:00Z","v":5872,"vw":101.932458},{"c":101.6,"h":101.91,"l":101.58,"n":256,"o":101.845,"t":"2026-10-02T17:15:00Z","v":9467,"vw":101.731113},{"c":101.4955,"h":101.72,"l":101.4955,"n":359,"o":101.65,"t":"2026-10-02T17:30:00Z","v":18545,"vw":101.655696},{"c":101.43,"h":101.57,"l":101.305,"n":292,"o":101.555,"t":"2026-10-02T17:45:00Z","v":8975,"vw":101.445324},{"c":101.53,"h":101.605,"l":101.41,"n":344,"o":101.47,"t":"2026-10-02T18:00:00Z","v":16196,"vw":101.491544},{"c":101.48,"h":101.525,"l":101.415,"n":318,"o":101.525,"t":"2026-10-02T18:15:00Z","v":8659,"vw":101.457859},{"c":101.59,"h":101.63,"l":101.48,"n":348,"o":101.48,"t":"2026-10-02T18:30:00Z","v":7955,"vw":101.543109},{"c":101.7,"h":101.76,"l":101.59,"n":464,"o":101.59,"t":"2026-10-02T18:45:00Z","v":14649,"vw":101.663644},{"c":101.845,"h":101.93,"l":101.73,"n":620,"o":101.73,"t":"2026-10-02T19:00:00Z","v":29403,"vw":101.8601},{"c":102.025,"h":102.07,"l":101.8,"n":558,"o":101.81,"t":"2026-10-02T19:15:00Z","v":13292,"vw":101.949366},{"c":102.23,"h":102.255,"l":102.03,"n":824,"o":102.03,"t":"2026-10-02T19:30:00Z","v":23666,"vw":102.128279},{"c":101.91,"h":102.34,"l":101.895,"n":2883,"o":102.24,"t":"2026-10-02T19:45:00Z","v":131025,"vw":102.013668},{"c":101.91,"h":101.93,"l":101.91,"n":33,"o":101.93,"t":"2026-10-02T20:00:00Z","v":156586,"vw":101.910014},{"c":100.865,"h":102.11,"l":100.71,"n":77,"o":102.11,"t":"2026-10-05T13:30:00Z","v":6281,"vw":101.685027},{"c":101.03,"h":101.095,"l":100.69,"n":159,"o":100.97,"t":"2026-10-05T13:45:00Z","v":5262,"vw":100.997164},{"c":101.455,"h":101.52,"l":100.825,"n":170,"o":100.98,"t":"2026-10-05T14:00:00Z","v":4424,"vw":101.140398},{"c":101.49,"h":101.83,"l":101.32,"n":209,"o":101.32,"t":"2026-10-05T14:15:00Z","v":15350,"vw":101.373874},{"c":101.31,"h":101.68,"l":101.31,"n":329,"o":101.59,"t":"2026-10-05T14:30:00Z","v":11868,"vw":101.456535},{"c":101.36,"h":101.51,"l":101.19,"n":301,"o":101.36,"t":"2026-10-05T14:45:00Z","v":7744,"vw":101.346962},{"c":101.315,"h":101.375,"l":101.21,"n":203,"o":101.375,"t":"2026-10-05T15:00:00Z","v":4333,"vw":101.278974},{"c":101.31,"h":101.43,"l":101.225,"n":375,"o":101.27,"t":"2026-10-05T15:15:00Z","v":7994,"vw":101.324658},{"c":101.41,"h":101.49,"l":101.245,"n":258,"o":101.31,"t":"2026-10-05T15:30:00Z","v":5416,"vw":101.363571},{"c":101.45,"h":101.57,"l":101.445,"n":188,"o":101.445,"t":"2026-10-05T15:45:00Z","v":4326,"vw":101.488035},{"c":101.64,"h":101.64,"l":101.435,"n":394,"o":101.445,"t":"2026-10-05T16:00:00Z","v":10434,"vw":101.484884},{"c":101.6,"h":101.77,"l":101.57,"n":254,"o":101.6,"t":"2026-10-05T16:15:00Z","v":8901,"vw":101.64404},{"c":101.81,"h":101.85,"l":101.595,"n":257,"o":101.595,"t":"2026-10-05T16:30:00Z","v":8317,"vw":101.756433},{"c":101.86,"h":101.91,"l":101.84,"n":204,"o":101.85,"t":"2026-10-05T16:45:00Z","v":4159,"vw":101.863666},{"c":101.84,"h":101.86,"l":101.77,"n":218,"o":101.82,"t":"2026-10-05T17:00:00Z","v":4864,"vw":101.823926},{"c":101.815,"h":101.88,"l":101.7497,"n":234,"o":101.8201,"t":"2026-10-05T17:15:00Z","v":7339,"vw":101.811936},{"c":101.975,"h":102.055,"l":101.805,"n":378,"o":101.805,"t":"2026-10-05T17:30:00Z","v":10700,"vw":101.925367},{"c":101.91,"h":102.02,"l":101.87,"n":256,"o":101.98,"t":"2026-10-05T17:45:00Z","v":5702,"vw":101.923215},{"c":101.82,"h":102.02,"l":101.755,"n":278,"o":101.95,"t":"2026-10-05T18:00:00Z","v":6404,"vw":101.910313},{"c":101.775,"h":101.85,"l":101.71,"n":299,"o":101.77,"t":"2026-10-05T18:15:00Z","v":6790,"vw":101.786459},{"c":101.67,"h":101.805,"l":101.66,"n":195,"o":101.775,"t":"2026-10-05T18:30:00Z","v":4623,"vw":101.769798},{"c":101.485,"h":101.57,"l":101.485,"n":391,"o":101.57,"t":"2026-10-05T18:45:00Z","v":8313,"vw":101.519258},{"c":101.73,"h":101.74,"l":101.55,"n":369,"o":101.55,"t":"2026-10-05T19:00:00Z","v":12361,"vw":101.663436},{"c":101.7,"h":101.76,"l":101.575,"n":432,"o":101.7,"t":"2026-10-05T19:15:00Z","v":11261,"vw":101.674833},{"c":101.74,"h":101.75,"l":101.6,"n":848,"o":101.7,"t":"2026-10-05T19:30:00Z","v":26645,"vw":101.681163},{"c":101.14,"h":101.74,"l":101.095,"n":2652,"o":101.705,"t":"2026-10-05T19:45:00Z","v":107259,"vw":101.245416},{"c":101.13,"h":101.13,"l":101.13,"n":44,"o":101.13,"t":"2026-10-05T20:00:00Z","v":295199,"vw":101.13},{"c":101.56,"h":101.69,"l":101.26,"n":156,"o":101.67,"t":"2026-10-06T13:30:00Z","v":11736,"vw":101.563199},{"c":101.47,"h":101.47,"l":101.1101,"n":28,"o":101.1101,"t":"2026-10-06T13:45:00Z","v":1105,"vw":101.411579},{"c":101.83,"h":101.83,"l":101.53,"n":124,"o":101.53,"t":"2026-10-06T14:00:00Z","v":2747,"vw":101.641447},{"c":101.42,"h":101.66,"l":101.42,"n":206,"o":101.655,"t":"2026-10-06T14:15:00Z","v":4295,"vw":101.574189},{"c":101.01,"h":101.355,"l":101.01,"n":85,"o":101.355,"t":"2026-10-06T14:30:00Z","v":2520,"vw":101.16125},{"c":101.285,"h":101.33,"l":101.08,"n":116,"o":101.08,"t":"2026-10-06T14:45:00Z","v":3361,"vw":101.252363},{"c":101.585,"h":101.63,"l":101.32,"n":471,"o":101.36,"t":"2026-10-06T15:00:00Z","v":20788,"vw":101.506792},{"c":101.66,"h":101.66,"l":101.425,"n":133,"o":101.425,"t":"2026-10-06T15:15:00Z","v":3081,"vw":101.558048},{"c":101.525,"h":101.59,"l":101.44,"n":197,"o":101.58,"t":"2026-10-06T15:30:00Z","v":5100,"vw":101.50463},{"c":101.52,"h":101.56,"l":101.48,"n":189,"o":101.53,"t":"2026-10-06T15:45:00Z","v":4727,"vw":101.531446},{"c":101.33,"h":101.45,"l":101.32,"n":217,"o":101.45,"t":"2026-10-06T16:00:00Z","v":4359,"vw":101.4},{"c":101.175,"h":101.315,"l":101.175,"n":99,"o":101.29,"t":"2026-10-06T16:15:00Z","v":2240,"vw":101.26},{"c":101.26,"h":101.28,"l":101.12,"n":120,"o":101.12,"t":"2026-10-06T16:30:00Z","v":4335,"vw":101.211477},{"c":101.14,"h":101.24,"l":101.14,"n":101,"o":101.24,"t":"2026-10-06T16:45:00Z","v":2124,"vw":101.200682},{"c":101.1,"h":101.15,"l":101.05,"n":214,"o":101.12,"t":"2026-10-06T17:00:00Z","v":4407,"vw":101.112627},{"c":100.9751,"h":101.104,"l":100.9,"n":210,"o":101.104,"t":"2026-10-06T17:15:00Z","v":5445,"vw":100.993743},{"c":100.94,"h":100.975,"l":100.89,"n":129,"o":100.92,"t":"2026-10-06T17:30:00Z","v":5445,"vw":100.959168},{"c":100.94,"h":100.97,"l":100.92,"n":64,"o":100.92,"t":"2026-10-06T17:45:00Z","v":1680,"vw":100.952777},{"c":100.87,"h":100.965,"l":100.87,"n":71,"o":100.965,"t":"2026-10-06T18:00:00Z","v":1306,"vw":100.891501},{"c":100.7,"h":100.8,"l":100.63,"n":214,"o":100.8,"t":"2026-10-06T18:15:00Z","v":7097,"vw":100.707354},{"c":100.67,"h":100.735,"l":100.64,"n":181,"o":100.695,"t":"2026-10-06T18:30:00Z","v":3555,"vw":100.68969},{"c":100.69,"h":100.69,"l":100.58,"n":221,"o":100.65,"t":"2026-10-06T18:45:00Z","v":5151,"vw":100.629877},{"c":100.89,"h":100.95,"l":100.69,"n":594,"o":100.7,"t":"2026-10-06T19:00:00Z","v":34985,"vw":100.89838},{"c":101.03,"h":101.03,"l":100.83,"n":367,"o":100.885,"t":"2026-10-06T19:15:00Z","v":10362,"vw":100.913724},{"c":101.01,"h":101.145,"l":100.96,"n":801,"o":101.07,"t":"2026-10-06T19:30:00Z","v":16210,"vw":101.028709},{"c":100.94,"h":101.19,"l":100.815,"n":2271,"o":100.99,"t":"2026-10-06T19:45:00Z","v":99426,"vw":100.960157},{"c":100.95,"h":101.04,"l":100.95,"n":44,"o":101.04,"t":"2026-10-06T20:00:00Z","v":136883,"vw":100.950264},{"c":99.01,"h":100.25,"l":99,"n":180,"o":99.96,"t":"2026-10-07T13:30:00Z","v":16154,"vw":99.744678},{"c":99,"h":99.22,"l":98.755,"n":279,"o":99.015,"t":"2026-10-07T13:45:00Z","v":30923,"vw":99.086087},{"c":98.93,"h":99.345,"l":98.83,"n":563,"o":99.03,"t":"2026-10-07T14:00:00Z","v":30142,"vw":99.16449},{"c":98.8,"h":98.965,"l":98.66,"n":1070,"o":98.93,"t":"2026-10-07T14:15:00Z","v":75009,"vw":98.840661},{"c":98.97,"h":98.97,"l":98.68,"n":785,"o":98.68,"t":"2026-10-07T14:30:00Z","v":54393,"vw":98.85788},{"c":98.695,"h":98.99,"l":98.695,"n":1183,"o":98.935,"t":"2026-10-07T14:45:00Z","v":85778,"vw":98.82942},{"c":98.8,"h":98.875,"l":98.51,"n":1030,"o":98.7,"t":"2026-10-07T15:00:00Z","v":111924,"vw":98.728019},{"c":98.775,"h":98.82,"l":98.455,"n":423,"o":98.73,"t":"2026-10-07T15:15:00Z","v":14682,"vw":98.689836},{"c":98.59,"h":98.82,"l":98.59,"n":679,"o":98.78,"t":"2026-10-07T15:30:00Z","v":45643,"vw":98.710801},{"c":98.77,"h":98.77,"l":98.485,"n":542,"o":98.65,"t":"2026-10-07T15:45:00Z","v":28985,"vw":98.683744},{"c":98.72,"h":98.79,"l":98.655,"n":281,"o":98.785,"t":"2026-10-07T16:00:00Z","v":8146,"vw":98.717049},{"c":98.82,"h":98.825,"l":98.55,"n":430,"o":98.71,"t":"2026-10-07T16:15:00Z","v":16454,"vw":98.664283},{"c":98.99,"h":99.01,"l":98.75,"n":316,"o":98.82,"t":"2026-10-07T16:30:00Z","v":15634,"vw":98.875452},{"c":99.265,"h":99.265,"l":98.98,"n":251,"o":99.035,"t":"2026-10-07T16:45:00Z","v":8677,"vw":99.07473},{"c":99.22,"h":99.3,"l":99.04,"n":296,"o":99.245,"t":"2026-10-07T17:00:00Z","v":9660,"vw":99.20684},{"c":99.36,"h":99.53,"l":99.33,"n":323,"o":99.33,"t":"2026-10-07T17:15:00Z","v":7917,"vw":99.389948},{"c":99.26,"h":99.32,"l":99.22,"n":358,"o":99.3,"t":"2026-10-07T17:30:00Z","v":8569,"vw":99.268472},{"c":99.125,"h":99.34,"l":99.0902,"n":310,"o":99.27,"t":"2026-10-07T17:45:00Z","v":13822,"vw":99.240616},{"c":99.095,"h":99.1596,"l":98.995,"n":417,"o":99.095,"t":"2026-10-07T18:00:00Z","v":13534,"vw":99.045402},{"c":99.05,"h":99.135,"l":99.015,"n":356,"o":99.095,"t":"2026-10-07T18:15:00Z","v":9362,"vw":99.085684},{"c":99.07,"h":99.13,"l":99,"n":493,"o":99.095,"t":"2026-10-07T18:30:00Z","v":11060,"vw":99.060831},{"c":99.03,"h":99.05,"l":98.98,"n":442,"o":99.05,"t":"2026-10-07T18:45:00Z","v":9431,"vw":99.017313},{"c":98.9,"h":99.09,"l":98.9,"n":682,"o":99.025,"t":"2026-10-07T19:00:00Z","v":17360,"vw":98.994873},{"c":98.925,"h":98.96,"l":98.83,"n":651,"o":98.86,"t":"2026-10-07T19:15:00Z","v":16224,"vw":98.905849},{"c":98.93,"h":98.945,"l":98.79,"n":980,"o":98.925,"t":"2026-10-07T19:30:00Z","v":35405,"vw":98.864495},{"c":98.88,"h":98.97,"l":98.7,"n":2289,"o":98.93,"t":"2026-10-07T19:45:00Z","v":100460,"vw":98.855968},{"c":98.91,"h":98.91,"l":98.91,"n":39,"o":98.91,"t":"2026-10-07T20:00:00Z","v":133459,"vw":98.91},{"c":98.72,"h":98.87,"l":98.21,"n":65,"o":98.21,"t":"2026-10-08T13:30:00Z","v":6307,"vw":98.329361},{"c":99.265,"h":99.34,"l":98.695,"n":253,"o":98.81,"t":"2026-10-08T13:45:00Z","v":9297,"vw":99.16577},{"c":99.285,"h":99.45,"l":99.23,"n":216,"o":99.25,"t":"2026-10-08T14:00:00Z","v":9219,"vw":99.310801},{"c":98.8,"h":99.29,"l":98.8,"n":318,"o":99.19,"t":"2026-10-08T14:15:00Z","v":14072,"vw":99.145355},{"c":98.96,"h":99.11,"l":98.8,"n":235,"o":98.94,"t":"2026-10-08T14:30:00Z","v":9173,"vw":98.898719},{"c":98.36,"h":98.92,"l":98.3425,"n":273,"o":98.92,"t":"2026-10-08T14:45:00Z","v":16023,"vw":98.71474},{"c":98.36,"h":98.555,"l":98.36,"n":269,"o":98.42,"t":"2026-10-08T15:00:00Z","v":8657,"vw":98.476704},{"c":98.43,"h":98.435,"l":98.3,"n":411,"o":98.385,"t":"2026-10-08T15:15:00Z","v":13838,"vw":98.366765},{"c":98.56,"h":98.68,"l":98.365,"n":476,"o":98.43,"t":"2026-10-08T15:30:00Z","v":24972,"vw":98.4967},{"c":98.6,"h":98.735,"l":98.525,"n":301,"o":98.63,"t":"2026-10-08T15:45:00Z","v":8619,"vw":98.614198},{"c":98.74,"h":98.855,"l":98.55,"n":188,"o":98.6275,"t":"2026-10-08T16:00:00Z","v":5287,"vw":98.724358},{"c":98.955,"h":99.27,"l":98.81,"n":521,"o":98.81,"t":"2026-10-08T16:15:00Z","v":23346,"vw":99.047633},{"c":99.1,"h":99.15,"l":98.92,"n":235,"o":98.98,"t":"2026-10-08T16:30:00Z","v":17200,"vw":99.039262},{"c":99.69,"h":99.7,"l":99.1,"n":362,"o":99.1,"t":"2026-10-08T16:45:00Z","v":19590,"vw":99.246107},{"c":99.92,"h":100.04,"l":99.58,"n":466,"o":99.675,"t":"2026-10-08T17:00:00Z","v":38025,"vw":99.91884},{"c":100.19,"h":100.425,"l":99.84,"n":552,"o":99.92,"t":"2026-10-08T17:15:00Z","v":16761,"vw":100.128914},{"c":100.295,"h":100.5,"l":100.22,"n":424,"o":100.3,"t":"2026-10-08T17:30:00Z","v":17909,"vw":100.429493},{"c":100.29,"h":100.49,"l":100.2,"n":357,"o":100.43,"t":"2026-10-08T17:45:00Z","v":14786,"vw":100.32313},{"c":100.51,"h":100.65,"l":100.265,"n":363,"o":100.265,"t":"2026-10-08T18:00:00Z","v":37258,"vw":100.600175},{"c":100.47,"h":100.5925,"l":100.36,"n":600,"o":100.52,"t":"2026-10-08T18:15:00Z","v":33095,"vw":100.481725},{"c":100.47,"h":100.555,"l":100.345,"n":504,"o":100.39,"t":"2026-10-08T18:30:00Z","v":15480,"vw":100.480769},{"c":100.435,"h":100.53,"l":100.38,"n":492,"o":100.53,"t":"2026-10-08T18:45:00Z","v":16927,"vw":100.444794},{"c":100.515,"h":100.515,"l":100.35,"n":511,"o":100.445,"t":"2026-10-08T19:00:00Z","v":15940,"vw":100.417202},{"c":100.51,"h":100.61,"l":100.41,"n":800,"o":100.48,"t":"2026-10-08T19:15:00Z","v":53494,"vw":100.491347},{"c":100.48,"h":100.55,"l":100.3,"n":1481,"o":100.55,"t":"2026-10-08T19:30:00Z","v":84218,"vw":100.44923},{"c":100.6,"h":100.83,"l":100.4,"n":3135,"o":100.48,"t":"2026-10-08T19:45:00Z","v":152468,"vw":100.584823},{"c":100.57,"h":100.57,"l":100.57,"n":34,"o":100.57,"t":"2026-10-08T20:00:00Z","v":186516,"vw":100.57},{"c":100.5,"h":100.5,"l":100.5,"n":1,"o":100.5,"t":"2026-10-08T23:15:00Z","v":100,"vw":100.5},{"c":99.585,"h":100.6,"l":99.51,"n":188,"o":100.03,"t":"2026-10-09T13:30:00Z","v":38677,"vw":99.866288},{"c":99.71,"h":99.74,"l":99.33,"n":348,"o":99.5,"t":"2026-10-09T13:45:00Z","v":20493,"vw":99.625177},{"c":99.75,"h":100.0275,"l":99.65,"n":631,"o":99.71,"t":"2026-10-09T14:00:00Z","v":56156,"vw":99.778745},{"c":99.82,"h":99.87,"l":99.71,"n":335,"o":99.74,"t":"2026-10-09T14:15:00Z","v":8094,"vw":99.80188},{"c":99.875,"h":99.93,"l":99.7,"n":814,"o":99.76,"t":"2026-10-09T14:30:00Z","v":57035,"vw":99.855663},{"c":99.98,"h":100.135,"l":99.91,"n":341,"o":99.91,"t":"2026-10-09T14:45:00Z","v":10006,"vw":100.001814},{"c":100.17,"h":100.17,"l":99.96,"n":225,"o":100,"t":"2026-10-09T15:00:00Z","v":5605,"vw":100.06459},{"c":99.925,"h":100.25,"l":99.92,"n":303,"o":100.185,"t":"2026-10-09T15:15:00Z","v":8703,"vw":100.082162},{"c":99.91,"h":99.96,"l":99.68,"n":238,"o":99.96,"t":"2026-10-09T15:30:00Z","v":7756,"vw":99.831799},{"c":100.12,"h":100.12,"l":99.87,"n":355,"o":99.92,"t":"2026-10-09T15:45:00Z","v":27353,"vw":99.984557},{"c":100.17,"h":100.17,"l":100.03,"n":297,"o":100.105,"t":"2026-10-09T16:00:00Z","v":9007,"vw":100.088006},{"c":100.135,"h":100.23,"l":100.11,"n":226,"o":100.19,"t":"2026-10-09T16:15:00Z","v":5657,"vw":100.18693},{"c":100.195,"h":100.245,"l":100.06,"n":293,"o":100.1,"t":"2026-10-09T16:30:00Z","v":24968,"vw":100.148201},{"c":100.21,"h":100.24,"l":100.12,"n":202,"o":100.21,"t":"2026-10-09T16:45:00Z","v":8595,"vw":100.169103},{"c":100.2,"h":100.24,"l":100.17,"n":337,"o":100.215,"t":"2026-10-09T17:00:00Z","v":8215,"vw":100.212918},{"c":100.19,"h":100.28,"l":100.16,"n":331,"o":100.16,"t":"2026-10-09T17:15:00Z","v":9422,"vw":100.218749},{"c":100.27,"h":100.28,"l":100.115,"n":247,"o":100.25,"t":"2026-10-09T17:30:00Z","v":8060,"vw":100.212681},{"c":100.375,"h":100.43,"l":100.27,"n":308,"o":100.295,"t":"2026-10-09T17:45:00Z","v":13481,"vw":100.347269},{"c":100.28,"h":100.42,"l":100.235,"n":424,"o":100.375,"t":"2026-10-09T18:00:00Z","v":19826,"vw":100.34943},{"c":100.2,"h":100.27,"l":100.2,"n":279,"o":100.22,"t":"2026-10-09T18:15:00Z","v":6666,"vw":100.228666},{"c":100.4,"h":100.46,"l":100.2,"n":463,"o":100.24,"t":"2026-10-09T18:30:00Z","v":12919,"vw":100.328819},{"c":100.64,"h":100.64,"l":100.42,"n":401,"o":100.46,"t":"2026-10-09T18:45:00Z","v":11629,"vw":100.505035},{"c":100.56,"h":100.65,"l":100.53,"n":304,"o":100.62,"t":"2026-10-09T19:00:00Z","v":7211,"vw":100.583028},{"c":100.58,"h":100.63,"l":100.48,"n":632,"o":100.545,"t":"2026-10-09T19:15:00Z","v":15722,"vw":100.554196},{"c":100.355,"h":100.62,"l":100.35,"n":1130,"o":100.56,"t":"2026-10-09T19:30:00Z","v":42859,"vw":100.53738},{"c":100.24,"h":100.52,"l":100.23,"n":3570,"o":100.34,"t":"2026-10-09T19:45:00Z","v":176342,"vw":100.391965},{"c":100.25,"h":100.25,"l":100.25,"n":47,"o":100.25,"t":"2026-10-09T20:00:00Z","v":135355,"vw":100.25},{"c":99.73,"h":100.7,"l":99.73,"n":6,"o":100.7,"t":"2026-10-12T13:15:00Z","v":924,"vw":99.844118},{"c":100.525,"h":100.82,"l":99.73,"n":151,"o":99.73,"t":"2026-10-12T13:30:00Z","v":9549,"vw":100.344728},{"c":100.08,"h":100.75,"l":100,"n":189,"o":100.38,"t":"2026-10-12T13:45:00Z","v":6715,"vw":100.169223},{"c":100.49,"h":100.695,"l":100.09,"n":624,"o":100.09,"t":"2026-10-12T14:00:00Z","v":40848,"vw":100.253886},{"c":100.56,"h":100.61,"l":100.2301,"n":247,"o":100.39,"t":"2026-10-12T14:15:00Z","v":8174,"vw":100.459471},{"c":100.655,"h":100.705,"l":100.55,"n":155,"o":100.575,"t":"2026-10-12T14:30:00Z","v":7078,"vw":100.580251},{"c":100.89,"h":100.96,"l":100.735,"n":271,"o":100.735,"t":"2026-10-12T14:45:00Z","v":6620,"vw":100.862834},{"c":100.81,"h":100.94,"l":100.68,"n":173,"o":100.855,"t":"2026-10-12T15:00:00Z","v":3851,"vw":100.770164},{"c":101.02,"h":101.02,"l":100.8025,"n":222,"o":100.8025,"t":"2026-10-12T15:15:00Z","v":8101,"vw":100.876292},{"c":101.17,"h":101.22,"l":101.07,"n":199,"o":101.09,"t":"2026-10-12T15:30:00Z","v":4501,"vw":101.145985},{"c":101.18,"h":101.24,"l":101.13,"n":183,"o":101.19,"t":"2026-10-12T15:45:00Z","v":6192,"vw":101.17074},{"c":101.32,"h":101.4958,"l":101.21,"n":212,"o":101.21,"t":"2026-10-12T16:00:00Z","v":33790,"vw":101.305584},{"c":101.41,"h":101.5,"l":101.3,"n":278,"o":101.4,"t":"2026-10-12T16:15:00Z","v":21234,"vw":101.400639},{"c":101.42,"h":101.58,"l":101.37,"n":250,"o":101.37,"t":"2026-10-12T16:30:00Z","v":16293,"vw":101.538936},{"c":101.36,"h":101.505,"l":101.36,"n":274,"o":101.48,"t":"2026-10-12T16:45:00Z","v":7742,"vw":101.448774},{"c":101.455,"h":101.48,"l":101.39,"n":266,"o":101.39,"t":"2026-10-12T17:00:00Z","v":5991,"vw":101.445368},{"c":101.34,"h":101.5,"l":101.34,"n":249,"o":101.425,"t":"2026-10-12T17:15:00Z","v":7350,"vw":101.431696},{"c":101.25,"h":101.33,"l":101.245,"n":204,"o":101.31,"t":"2026-10-12T17:30:00Z","v":5659,"vw":101.284681},{"c":101.31,"h":101.4,"l":101.24,"n":345,"o":101.24,"t":"2026-10-12T17:45:00Z","v":10274,"vw":101.323581},{"c":101.21,"h":101.375,"l":101.205,"n":144,"o":101.375,"t":"2026-10-12T18:00:00Z","v":3860,"vw":101.250469},{"c":101.16,"h":101.25,"l":101.14,"n":332,"o":101.25,"t":"2026-10-12T18:15:00Z","v":11381,"vw":101.186984},{"c":101.08,"h":101.22,"l":101.08,"n":172,"o":101.16,"t":"2026-10-12T18:30:00Z","v":4180,"vw":101.142624},{"c":101.205,"h":101.39,"l":101.1,"n":750,"o":101.17,"t":"2026-10-12T18:45:00Z","v":46380,"vw":101.266975},{"c":101.28,"h":101.38,"l":101.14,"n":834,"o":101.205,"t":"2026-10-12T19:00:00Z","v":55830,"vw":101.295107},{"c":101.195,"h":101.305,"l":101.1,"n":539,"o":101.305,"t":"2026-10-12T19:15:00Z","v":13937,"vw":101.215159},{"c":100.93,"h":101.195,"l":100.925,"n":674,"o":101.195,"t":"2026-10-12T19:30:00Z","v":16610,"vw":101.0349},{"c":100.77,"h":101.01,"l":100.7,"n":3053,"o":100.935,"t":"2026-10-12T19:45:00Z","v":142105,"vw":100.846778},{"c":100.77,"h":100.77,"l":100.72,"n":25,"o":100.72,"t":"2026-10-12T20:00:00Z","v":144363,"vw":100.769933},{"c":100.895,"h":102.14,"l":100.895,"n":107,"o":101.52,"t":"2026-10-13T13:30:00Z","v":10712,"vw":101.495764},{"c":99.965,"h":101.07,"l":99.965,"n":217,"o":101.07,"t":"2026-10-13T13:45:00Z","v":20904,"vw":100.078208},{"c":99.77,"h":100.185,"l":99.455,"n":900,"o":99.965,"t":"2026-10-13T14:00:00Z","v":90554,"vw":99.825999},{"c":100.04,"h":100.04,"l":99.685,"n":522,"o":99.77,"t":"2026-10-13T14:15:00Z","v":50264,"vw":99.965842},{"c":99.935,"h":100.1,"l":99.84,"n":882,"o":100.08,"t":"2026-10-13T14:30:00Z","v":106191,"vw":99.952293},{"c":99.975,"h":100.205,"l":99.82,"n":430,"o":99.93,"t":"2026-10-13T14:45:00Z","v":22733,"vw":100.002921},{"c":100.23,"h":100.27,"l":99.97,"n":279,"o":99.97,"t":"2026-10-13T15:00:00Z","v":9481,"vw":100.140612},{"c":100.205,"h":100.25,"l":100.12,"n":283,"o":100.16,"t":"2026-10-13T15:15:00Z","v":11124,"vw":100.169622},{"c":100.195,"h":100.31,"l":100.195,"n":331,"o":100.26,"t":"2026-10-13T15:30:00Z","v":12315,"vw":100.247354},{"c":100.01,"h":100.13,"l":99.84,"n":690,"o":100.12,"t":"2026-10-13T15:45:00Z","v":67185,"vw":100.025452},{"c":99.65,"h":99.9,"l":99.55,"n":314,"o":99.9,"t":"2026-10-13T16:00:00Z","v":10485,"vw":99.768357},{"c":99.64,"h":99.71,"l":99.5,"n":369,"o":99.665,"t":"2026-10-13T16:15:00Z","v":22024,"vw":99.660403},{"c":99.505,"h":99.645,"l":99.41,"n":416,"o":99.62,"t":"2026-10-13T16:30:00Z","v":49377,"vw":99.610081},{"c":99.73,"h":99.73,"l":99.5,"n":637,"o":99.505,"t":"2026-10-13T16:45:00Z","v":57421,"vw":99.616849},{"c":99.72,"h":99.79,"l":99.57,"n":197,"o":99.64,"t":"2026-10-13T17:00:00Z","v":6566,"vw":99.698964},{"c":99.76,"h":99.845,"l":99.7075,"n":146,"o":99.74,"t":"2026-10-13T17:15:00Z","v":4516,"vw":99.772559},{"c":99.87,"h":99.895,"l":99.75,"n":200,"o":99.86,"t":"2026-10-13T17:30:00Z","v":5440,"vw":99.851773},{"c":99.74,"h":99.8,"l":99.64,"n":213,"o":99.8,"t":"2026-10-13T17:45:00Z","v":5725,"vw":99.713847},{"c":99.7,"h":99.9,"l":99.61,"n":401,"o":99.78,"t":"2026-10-13T18:00:00Z","v":13139,"vw":99.788041},{"c":99.715,"h":99.75,"l":99.58,"n":389,"o":99.6,"t":"2026-10-13T18:15:00Z","v":18880,"vw":99.662973},{"c":99.875,"h":99.925,"l":99.7,"n":286,"o":99.85,"t":"2026-10-13T18:30:00Z","v":13656,"vw":99.752154},{"c":99.865,"h":99.96,"l":99.75,"n":388,"o":99.89,"t":"2026-10-13T18:45:00Z","v":32213,"vw":99.923949},{"c":99.85,"h":99.9899,"l":99.76,"n":366,"o":99.865,"t":"2026-10-13T19:00:00Z","v":14695,"vw":99.898153},{"c":99.88,"h":100.01,"l":99.88,"n":570,"o":99.9,"t":"2026-10-13T19:15:00Z","v":14422,"vw":99.924742},{"c":100.07,"h":100.14,"l":99.845,"n":759,"o":99.87,"t":"2026-10-13T19:30:00Z","v":21732,"vw":99.998299},{"c":99.84,"h":100.21,"l":99.82,"n":2487,"o":100.07,"t":"2026-10-13T19:45:00Z","v":103748,"vw":99.983562},{"c":99.85,"h":99.92,"l":99.85,"n":48,"o":99.92,"t":"2026-10-13T20:00:00Z","v":146136,"vw":99.850117},{"c":98.24,"h":99.25,"l":98.24,"n":10,"o":99.25,"t":"2026-10-14T13:00:00Z","v":211,"vw":98.74},{"c":98.39,"h":98.825,"l":98,"n":252,"o":98.29,"t":"2026-10-14T13:30:00Z","v":20538,"vw":98.357175},{"c":98.27,"h":98.57,"l":98.08,"n":333,"o":98.38,"t":"2026-10-14T13:45:00Z","v":9998,"vw":98.308082},{"c":98.21,"h":98.59,"l":98.15,"n":283,"o":98.2,"t":"2026-10-14T14:00:00Z","v":9142,"vw":98.380326},{"c":99.02,"h":99.02,"l":98.26,"n":394,"o":98.36,"t":"2026-10-14T14:15:00Z","v":19075,"vw":98.663482},{"c":99.36,"h":99.36,"l":99.015,"n":427,"o":99.015,"t":"2026-10-14T14:30:00Z","v":24789,"vw":99.189456},{"c":99.39,"h":99.41,"l":99.14,"n":313,"o":99.3,"t":"2026-10-14T14:45:00Z","v":9414,"vw":99.282757},{"c":99.135,"h":99.3,"l":99.11,"n":271,"o":99.29,"t":"2026-10-14T15:00:00Z","v":6963,"vw":99.206191},{"c":99.31,"h":99.35,"l":99.11,"n":416,"o":99.16,"t":"2026-10-14T15:15:00Z","v":26643,"vw":99.286277},{"c":99.38,"h":99.515,"l":99.315,"n":239,"o":99.34,"t":"2026-10-14T15:30:00Z","v":7520,"vw":99.406973},{"c":99.4,"h":99.47,"l":99.38,"n":212,"o":99.46,"t":"2026-10-14T15:45:00Z","v":7234,"vw":99.411353},{"c":99.21,"h":99.37,"l":99.16,"n":248,"o":99.37,"t":"2026-10-14T16:00:00Z","v":8120,"vw":99.263283},{"c":99.1714,"h":99.245,"l":99.035,"n":285,"o":99.19,"t":"2026-10-14T16:15:00Z","v":11519,"vw":99.140559},{"c":99.2,"h":99.36,"l":99.12,"n":597,"o":99.16,"t":"2026-10-14T16:30:00Z","v":56116,"vw":99.251728},{"c":99.1,"h":99.17,"l":99.03,"n":225,"o":99.165,"t":"2026-10-14T16:45:00Z","v":7014,"vw":99.118738},{"c":98.98,"h":99.14,"l":98.8885,"n":262,"o":99.11,"t":"2026-10-14T17:00:00Z","v":9539,"vw":99.007726},{"c":99.05,"h":99.12,"l":98.985,"n":213,"o":98.985,"t":"2026-10-14T17:15:00Z","v":5446,"vw":99.055939},{"c":98.82,"h":99.055,"l":98.78,"n":345,"o":99.03,"t":"2026-10-14T17:30:00Z","v":12373,"vw":98.958048},{"c":98.74,"h":98.8725,"l":98.695,"n":287,"o":98.76,"t":"2026-10-14T17:45:00Z","v":8737,"vw":98.793298},{"c":98.715,"h":98.79,"l":98.625,"n":386,"o":98.72,"t":"2026-10-14T18:00:00Z","v":12120,"vw":98.696103},{"c":98.82,"h":98.82,"l":98.585,"n":338,"o":98.715,"t":"2026-10-14T18:15:00Z","v":9139,"vw":98.714872},{"c":98.7,"h":98.79,"l":98.61,"n":355,"o":98.78,"t":"2026-10-14T18:30:00Z","v":19127,"vw":98.703287},{"c":98.75,"h":98.79,"l":98.68,"n":415,"o":98.7,"t":"2026-10-14T18:45:00Z","v":13614,"vw":98.733473},{"c":99.01,"h":99.02,"l":98.7,"n":521,"o":98.755,"t":"2026-10-14T19:00:00Z","v":24466,"vw":98.849651},{"c":98.995,"h":99.11,"l":98.89,"n":629,"o":98.99,"t":"2026-10-14T19:15:00Z","v":24336,"vw":99.03201},{"c":99.05,"h":99.065,"l":98.93,"n":880,"o":98.995,"t":"2026-10-14T19:30:00Z","v":23912,"vw":98.991203},{"c":99.15,"h":99.28,"l":98.97,"n":2533,"o":99.03,"t":"2026-10-14T19:45:00Z","v":103208,"vw":99.167093},{"c":99.17,"h":99.204,"l":99.17,"n":43,"o":99.19,"t":"2026-10-14T20:00:00Z","v":170006,"vw":99.170103},{"c":99.76,"h":99.76,"l":99.76,"n":8,"o":99.76,"t":"2026-10-15T11:00:00Z","v":1031,"vw":99.76},{"c":99.735,"h":100.075,"l":99.735,"n":54,"o":99.98,"t":"2026-10-15T13:30:00Z","v":6648,"vw":99.905386},{"c":100.07,"h":100.15,"l":99.49,"n":246,"o":99.67,"t":"2026-10-15T13:45:00Z","v":6063,"vw":99.943688},{"c":100.86,"h":101.02,"l":100.065,"n":340,"o":100.07,"t":"2026-10-15T14:00:00Z","v":11749,"vw":100.484126},{"c":100.95,"h":100.95,"l":100.66,"n":394,"o":100.87,"t":"2026-10-15T14:15:00Z","v":12697,"vw":100.824715},{"c":101.36,"h":101.67,"l":100.99,"n":651,"o":100.99,"t":"2026-10-15T14:30:00Z","v":24809,"vw":101.388492},{"c":100.92,"h":101.38,"l":100.92,"n":380,"o":101.35,"t":"2026-10-15T14:45:00Z","v":11946,"vw":101.170781},{"c":100.755,"h":101.21,"l":100.69,"n":531,"o":100.99,"t":"2026-10-15T15:00:00Z","v":35184,"vw":101.022465},{"c":100.715,"h":100.77,"l":100.61,"n":573,"o":100.69,"t":"2026-10-15T15:15:00Z","v":25864,"vw":100.695616},{"c":100.88,"h":100.91,"l":100.71,"n":382,"o":100.725,"t":"2026-10-15T15:30:00Z","v":12257,"vw":100.799965},{"c":100.8,"h":101,"l":100.73,"n":357,"o":100.95,"t":"2026-10-15T15:45:00Z","v":11577,"vw":100.841258},{"c":100.77,"h":100.8499,"l":100.71,"n":304,"o":100.815,"t":"2026-10-15T16:00:00Z","v":12521,"vw":100.773759},{"c":100.74,"h":100.81,"l":100.645,"n":478,"o":100.8,"t":"2026-10-15T16:15:00Z","v":27900,"vw":100.750208},{"c":100.84,"h":100.87,"l":100.56,"n":505,"o":100.74,"t":"2026-10-15T16:30:00Z","v":18965,"vw":100.741533},{"c":101.01,"h":101.02,"l":100.78,"n":397,"o":100.79,"t":"2026-10-15T16:45:00Z","v":10872,"vw":100.92753},{"c":101.25,"h":101.275,"l":101.02,"n":321,"o":101.04,"t":"2026-10-15T17:00:00Z","v":14776,"vw":101.151804},{"c":101.35,"h":101.35,"l":101.16,"n":242,"o":101.22,"t":"2026-10-15T17:15:00Z","v":7735,"vw":101.248333},{"c":101.28,"h":101.47,"l":101.28,"n":281,"o":101.345,"t":"2026-10-15T17:30:00Z","v":6295,"vw":101.412957},{"c":101.21,"h":101.315,"l":101.205,"n":208,"o":101.26,"t":"2026-10-15T17:45:00Z","v":6139,"vw":101.272616},{"c":101.24,"h":101.3,"l":101.145,"n":361,"o":101.145,"t":"2026-10-15T18:00:00Z","v":14288,"vw":101.230209},{"c":101.12,"h":101.28,"l":101.12,"n":201,"o":101.26,"t":"2026-10-15T18:15:00Z","v":6155,"vw":101.230395},{"c":101.025,"h":101.26,"l":100.99,"n":230,"o":101.17,"t":"2026-10-15T18:30:00Z","v":7461,"vw":101.079927},{"c":101.005,"h":101.165,"l":101.005,"n":280,"o":101.09,"t":"2026-10-15T18:45:00Z","v":8386,"vw":101.112765},{"c":101.02,"h":101.09,"l":100.985,"n":637,"o":101.05,"t":"2026-10-15T19:00:00Z","v":21408,"vw":101.033991},{"c":101.08,"h":101.17,"l":100.95,"n":590,"o":101.01,"t":"2026-10-15T19:15:00Z","v":12848,"vw":101.094165},{"c":101.14,"h":101.2491,"l":101.08,"n":851,"o":101.08,"t":"2026-10-15T19:30:00Z","v":26984,"vw":101.15475},{"c":101.31,"h":101.42,"l":100.91,"n":2273,"o":101.135,"t":"2026-10-15T19:45:00Z","v":88619,"vw":101.257973},{"c":101.29,"h":101.35,"l":101.29,"n":47,"o":101.35,"t":"2026-10-15T20:00:00Z","v":155561,"vw":101.290206},{"c":101.24,"h":101.59,"l":101.24,"n":18,"o":101.59,"t":"2026-10-16T13:00:00Z","v":754,"vw":101.395718},{"c":102.93,"h":103.25,"l":101.63,"n":286,"o":102,"t":"2026-10-16T13:30:00Z","v":28643,"vw":102.144636},{"c":102.84,"h":103.305,"l":102.84,"n":224,"o":103.21,"t":"2026-10-16T13:45:00Z","v":12874,"vw":103.048815},{"c":102.8,"h":102.975,"l":102.58,"n":339,"o":102.91,"t":"2026-10-16T14:00:00Z","v":13782,"vw":102.869519},{"c":103.17,"h":103.24,"l":102.77,"n":218,"o":102.77,"t":"2026-10-16T14:15:00Z","v":5673,"vw":103.015417},{"c":103.02,"h":103.2,"l":103.005,"n":360,"o":103.07,"t":"2026-10-16T14:30:00Z","v":29795,"vw":103.098223},{"c":103.165,"h":103.32,"l":103.09,"n":423,"o":103.12,"t":"2026-10-16T14:45:00Z","v":18709,"vw":103.204078},{"c":103.5,"h":103.6,"l":103.23,"n":375,"o":103.26,"t":"2026-10-16T15:00:00Z","v":13146,"vw":103.425676},{"c":103.19,"h":103.535,"l":103.05,"n":467,"o":103.46,"t":"2026-10-16T15:15:00Z","v":36834,"vw":103.163662},{"c":102.95,"h":103.21,"l":102.915,"n":319,"o":103.17,"t":"2026-10-16T15:30:00Z","v":12540,"vw":103.09721},{"c":102.705,"h":102.96,"l":102.7,"n":322,"o":102.895,"t":"2026-10-16T15:45:00Z","v":10064,"vw":102.814872},{"c":102.44,"h":102.7,"l":102.44,"n":286,"o":102.7,"t":"2026-10-16T16:00:00Z","v":9303,"vw":102.542901},{"c":102.215,"h":102.42,"l":102.215,"n":271,"o":102.355,"t":"2026-10-16T16:15:00Z","v":7645,"vw":102.314508},{"c":102.24,"h":102.32,"l":102.18,"n":269,"o":102.23,"t":"2026-10-16T16:30:00Z","v":6985,"vw":102.261289},{"c":102.105,"h":102.28,"l":102.01,"n":156,"o":102.28,"t":"2026-10-16T16:45:00Z","v":5259,"vw":102.160477},{"c":101.84,"h":102.07,"l":101.835,"n":187,"o":102,"t":"2026-10-16T17:00:00Z","v":4280,"vw":101.955526},{"c":102.325,"h":102.325,"l":101.925,"n":206,"o":101.96,"t":"2026-10-16T17:15:00Z","v":5060,"vw":102.1039},{"c":102.355,"h":102.47,"l":102.225,"n":337,"o":102.36,"t":"2026-10-16T17:30:00Z","v":10288,"vw":102.332384},{"c":102.2,"h":102.39,"l":102.07,"n":171,"o":102.39,"t":"2026-10-16T17:45:00Z","v":3441,"vw":102.203401},{"c":102.16,"h":102.17,"l":102.0225,"n":694,"o":102.045,"t":"2026-10-16T18:00:00Z","v":65566,"vw":102.091531},{"c":102.29,"h":102.29,"l":102.075,"n":324,"o":102.145,"t":"2026-10-16T18:15:00Z","v":18686,"vw":102.211144},{"c":102.255,"h":102.34,"l":102.14,"n":509,"o":102.29,"t":"2026-10-16T18:30:00Z","v":16899,"vw":102.234772},{"c":102.36,"h":102.41,"l":102.25,"n":322,"o":102.25,"t":"2026-10-16T18:45:00Z","v":11908,"vw":102.33474},{"c":102.3,"h":102.47,"l":102.28,"n":385,"o":102.325,"t":"2026-10-16T19:00:00Z","v":14410,"vw":102.334444},{"c":102.22,"h":102.335,"l":102.115,"n":620,"o":102.19,"t":"2026-10-16T19:15:00Z","v":21543,"vw":102.198647},{"c":102.205,"h":102.36,"l":102.14,"n":873,"o":102.24,"t":"2026-10-16T19:30:00Z","v":24238,"vw":102.235649},{"c":102.12,"h":102.42,"l":102.05,"n":2550,"o":102.195,"t":"2026-10-16T19:45:00Z","v":97797,"vw":102.216032},{"c":102.06,"h":102.13,"l":102.06,"n":55,"o":102.09,"t":"2026-10-16T20:00:00Z","v":168662,"vw":102.060197},{"c":102.06,"h":102.06,"l":102.06,"n":15,"o":102.06,"t":"2026-10-19T13:00:00Z","v":237,"vw":102.06},{"c":102.145,"h":102.3999,"l":101.69,"n":87,"o":101.69,"t":"2026-10-19T13:30:00Z","v":7407,"vw":101.795213},{"c":101.51,"h":101.99,"l":101.51,"n":139,"o":101.99,"t":"2026-10-19T13:45:00Z","v":4709,"vw":101.742174},{"c":101.82,"h":101.87,"l":101.44,"n":123,"o":101.61,"t":"2026-10-19T14:00:00Z","v":4820,"vw":101.654427},{"c":101.5675,"h":101.81,"l":101.545,"n":179,"o":101.81,"t":"2026-10-19T14:15:00Z","v":21076,"vw":101.794864},{"c":101.37,"h":101.66,"l":101.29,"n":226,"o":101.62,"t":"2026-10-19T14:30:00Z","v":4477,"vw":101.463137},{"c":101.655,"h":101.715,"l":101.37,"n":263,"o":101.37,"t":"2026-10-19T14:45:00Z","v":12538,"vw":101.574111},{"c":102.07,"h":102.07,"l":101.6267,"n":320,"o":101.74,"t":"2026-10-19T15:00:00Z","v":8442,"vw":101.832152},{"c":101.88,"h":102.075,"l":101.77,"n":535,"o":102.07,"t":"2026-10-19T15:15:00Z","v":13139,"vw":101.989082},{"c":101.86,"h":101.97,"l":101.78,"n":298,"o":101.88,"t":"2026-10-19T15:30:00Z","v":7170,"vw":101.883206},{"c":101.74,"h":101.93,"l":101.735,"n":298,"o":101.85,"t":"2026-10-19T15:45:00Z","v":8067,"vw":101.78809},{"c":101.58,"h":101.84,"l":101.57,"n":327,"o":101.84,"t":"2026-10-19T16:00:00Z","v":8790,"vw":101.659922},{"c":101.73,"h":101.74,"l":101.505,"n":299,"o":101.55,"t":"2026-10-19T16:15:00Z","v":8720,"vw":101.627673},{"c":101.67,"h":101.68,"l":101.495,"n":234,"o":101.61,"t":"2026-10-19T16:30:00Z","v":6562,"vw":101.624704},{"c":101.595,"h":101.69,"l":101.54,"n":248,"o":101.62,"t":"2026-10-19T16:45:00Z","v":6949,"vw":101.605522},{"c":101.35,"h":101.595,"l":101.31,"n":410,"o":101.595,"t":"2026-10-19T17:00:00Z","v":11014,"vw":101.45416},{"c":101.48,"h":101.49,"l":101.35,"n":221,"o":101.3885,"t":"2026-10-19T17:15:00Z","v":7041,"vw":101.420066},{"c":101.53,"h":101.58,"l":101.41,"n":252,"o":101.54,"t":"2026-10-19T17:30:00Z","v":5932,"vw":101.502991},{"c":101.55,"h":101.61,"l":101.4601,"n":297,"o":101.53,"t":"2026-10-19T17:45:00Z","v":15399,"vw":101.527228},{"c":101.42,"h":101.55,"l":101.2701,"n":462,"o":101.55,"t":"2026-10-19T18:00:00Z","v":19049,"vw":101.434639},{"c":101.16,"h":101.475,"l":101.16,"n":414,"o":101.425,"t":"2026-10-19T18:15:00Z","v":11143,"vw":101.357519},{"c":101.1901,"h":101.3,"l":101.14,"n":379,"o":101.2,"t":"2026-10-19T18:30:00Z","v":11228,"vw":101.222338},{"c":101.08,"h":101.2,"l":101,"n":579,"o":101.15,"t":"2026-10-19T18:45:00Z","v":14491,"vw":101.107352},{"c":101.075,"h":101.195,"l":101.015,"n":451,"o":101.12,"t":"2026-10-19T19:00:00Z","v":11701,"vw":101.099496},{"c":101.115,"h":101.17,"l":101.03,"n":464,"o":101.04,"t":"2026-10-19T19:15:00Z","v":18233,"vw":101.093177},{"c":101.1,"h":101.23,"l":101.07,"n":1070,"o":101.09,"t":"2026-10-19T19:30:00Z","v":55664,"vw":101.150759},{"c":101.19,"h":101.3,"l":100.975,"n":2643,"o":101.08,"t":"2026-10-19T19:45:00Z","v":123190,"vw":101.1535},{"c":101.17,"h":101.28,"l":101.17,"n":45,"o":101.28,"t":"2026-10-19T20:00:00Z","v":129208,"vw":101.170334},{"c":101.65,"h":101.65,"l":101.65,"n":2,"o":101.65,"t":"2026-10-20T12:15:00Z","v":173,"vw":101.65},{"c":103.0425,"h":103.085,"l":101.2,"n":141,"o":101.2,"t":"2026-10-20T13:30:00Z","v":10852,"vw":101.609808},{"c":102.74,"h":103.56,"l":102.74,"n":188,"o":103.325,"t":"2026-10-20T13:45:00Z","v":7006,"vw":103.062917},{"c":102.645,"h":103.08,"l":102.6,"n":172,"o":103.055,"t":"2026-10-20T14:00:00Z","v":7882,"vw":102.84125},{"c":103.38,"h":103.59,"l":102.53,"n":210,"o":102.65,"t":"2026-10-20T14:15:00Z","v":6694,"vw":103.014359},{"c":103.32,"h":103.53,"l":103.1,"n":309,"o":103.53,"t":"2026-10-20T14:30:00Z","v":13506,"vw":103.237078},{"c":103.3,"h":103.59,"l":103.26,"n":318,"o":103.42,"t":"2026-10-20T14:45:00Z","v":9889,"vw":103.404726},{"c":102.7,"h":103.245,"l":102.66,"n":282,"o":103.245,"t":"2026-10-20T15:00:00Z","v":8314,"vw":102.962905},{"c":102.49,"h":102.82,"l":102.48,"n":316,"o":102.7,"t":"2026-10-20T15:15:00Z","v":11089,"vw":102.6925},{"c":102.98,"h":102.98,"l":102.37,"n":398,"o":102.475,"t":"2026-10-20T15:30:00Z","v":38914,"vw":102.674723},{"c":102.65,"h":102.86,"l":102.65,"n":72,"o":102.86,"t":"2026-10-20T15:45:00Z","v":1692,"vw":102.737861},{"c":102.485,"h":102.72,"l":102.485,"n":275,"o":102.69,"t":"2026-10-20T16:00:00Z","v":10054,"vw":102.658496},{"c":102.4,"h":102.59,"l":102.4,"n":306,"o":102.56,"t":"2026-10-20T16:15:00Z","v":11439,"vw":102.453061},{"c":102.385,"h":102.5,"l":102.34,"n":262,"o":102.5,"t":"2026-10-20T16:30:00Z","v":6983,"vw":102.42735},{"c":102.495,"h":102.605,"l":102.345,"n":422,"o":102.36,"t":"2026-10-20T16:45:00Z","v":41306,"vw":102.468126},{"c":102.445,"h":102.51,"l":102.4,"n":273,"o":102.4751,"t":"2026-10-20T17:00:00Z","v":18988,"vw":102.48844},{"c":102.46,"h":102.5,"l":102.3904,"n":285,"o":102.445,"t":"2026-10-20T17:15:00Z","v":9309,"vw":102.452294},{"c":102.445,"h":102.625,"l":102.445,"n":380,"o":102.465,"t":"2026-10-20T17:30:00Z","v":15557,"vw":102.557051},{"c":102.47,"h":102.5,"l":102.405,"n":417,"o":102.45,"t":"2026-10-20T17:45:00Z","v":11640,"vw":102.461411},{"c":102.47,"h":102.56,"l":102.425,"n":561,"o":102.44,"t":"2026-10-20T18:00:00Z","v":39554,"vw":102.49562},{"c":102.35,"h":102.465,"l":102.29,"n":672,"o":102.465,"t":"2026-10-20T18:15:00Z","v":39978,"vw":102.338344},{"c":102.35,"h":102.51,"l":102.26,"n":771,"o":102.35,"t":"2026-10-20T18:30:00Z","v":36006,"vw":102.379409},{"c":102.545,"h":102.585,"l":102.37,"n":468,"o":102.38,"t":"2026-10-20T18:45:00Z","v":16293,"vw":102.472227},{"c":102.59,"h":102.685,"l":102.43,"n":1644,"o":102.57,"t":"2026-10-20T19:00:00Z","v":161675,"vw":102.548943},{"c":102.65,"h":102.76,"l":102.52,"n":624,"o":102.56,"t":"2026-10-20T19:15:00Z","v":21401,"vw":102.636517},{"c":102.715,"h":102.72,"l":102.51,"n":1157,"o":102.66,"t":"2026-10-20T19:30:00Z","v":43766,"vw":102.619372},{"c":102.62,"h":102.78,"l":102.475,"n":4110,"o":102.72,"t":"2026-10-20T19:45:00Z","v":241648,"vw":102.677952},{"c":102.62,"h":102.69,"l":102.62,"n":38,"o":102.69,"t":"2026-10-20T20:00:00Z","v":172178,"vw":102.620191},{"c":102.62,"h":102.62,"l":102.62,"n":5,"o":102.62,"t":"2026-10-21T09:00:00Z","v":513,"vw":102.62},{"c":102.62,"h":102.62,"l":102.62,"n":1,"o":102.62,"t":"2026-10-21T09:15:00Z","v":500,"vw":102.62},{"c":102.93,"h":103.06,"l":102.075,"n":193,"o":102.8,"t":"2026-10-21T13:30:00Z","v":12756,"vw":102.731433},{"c":102.83,"h":103.085,"l":102.62,"n":409,"o":102.62,"t":"2026-10-21T13:45:00Z","v":16480,"vw":102.790142},{"c":102.345,"h":102.81,"l":102.3,"n":619,"o":102.69,"t":"2026-10-21T14:00:00Z","v":36255,"vw":102.46749},{"c":102.42,"h":102.5,"l":102.13,"n":444,"o":102.335,"t":"2026-10-21T14:15:00Z","v":16724,"vw":102.390003},{"c":102.585,"h":102.63,"l":102.35,"n":309,"o":102.55,"t":"2026-10-21T14:30:00Z","v":11175,"vw":102.548836},{"c":102.35,"h":102.75,"l":102.31,"n":398,"o":102.64,"t":"2026-10-21T14:45:00Z","v":13991,"vw":102.539536},{"c":102.17,"h":102.35,"l":102.14,"n":612,"o":102.35,"t":"2026-10-21T15:00:00Z","v":22354,"vw":102.262599},{"c":102.43,"h":102.43,"l":102.08,"n":776,"o":102.175,"t":"2026-10-21T15:15:00Z","v":28835,"vw":102.217133},{"c":102.28,"h":102.46,"l":102.24,"n":473,"o":102.44,"t":"2026-10-21T15:30:00Z","v":18908,"vw":102.294573},{"c":102.21,"h":102.34,"l":102.2,"n":260,"o":102.28,"t":"2026-10-21T15:45:00Z","v":6366,"vw":102.274865},{"c":102.125,"h":102.26,"l":102.125,"n":513,"o":102.21,"t":"2026-10-21T16:00:00Z","v":39848,"vw":102.161433},{"c":102.33,"h":102.33,"l":102.085,"n":1061,"o":102.14,"t":"2026-10-21T16:15:00Z","v":86269,"vw":102.14183},{"c":102.55,"h":102.62,"l":102.32,"n":403,"o":102.345,"t":"2026-10-21T16:30:00Z","v":13184,"vw":102.421699},{"c":102.46,"h":102.52,"l":102.32,"n":327,"o":102.52,"t":"2026-10-21T16:45:00Z","v":11042,"vw":102.418111},{"c":102.57,"h":102.65,"l":102.4,"n":387,"o":102.455,"t":"2026-10-21T17:00:00Z","v":27640,"vw":102.446259},{"c":102.69,"h":102.755,"l":102.56,"n":341,"o":102.56,"t":"2026-10-21T17:15:00Z","v":9512,"vw":102.652676},{"c":102.48,"h":102.74,"l":102.48,"n":394,"o":102.67,"t":"2026-10-21T17:30:00Z","v":9374,"vw":102.657729},{"c":102.305,"h":102.5834,"l":102.305,"n":536,"o":102.48,"t":"2026-10-21T17:45:00Z","v":42949,"vw":102.343899},{"c":102.42,"h":102.42,"l":102.17,"n":407,"o":102.355,"t":"2026-10-21T18:00:00Z","v":23456,"vw":102.324577},{"c":102.49,"h":102.52,"l":102.35,"n":634,"o":102.42,"t":"2026-10-21T18:15:00Z","v":23820,"vw":102.477763},{"c":102.52,"h":102.525,"l":102.395,"n":484,"o":102.46,"t":"2026-10-21T18:30:00Z","v":14935,"vw":102.503667},{"c":102.31,"h":102.6,"l":102.31,"n":764,"o":102.5,"t":"2026-10-21T18:45:00Z","v":36757,"vw":102.477376},{"c":102.29,"h":102.35,"l":102.09,"n":649,"o":102.305,"t":"2026-10-21T19:00:00Z","v":19446,"vw":102.290827},{"c":102.59,"h":102.59,"l":102.32,"n":688,"o":102.35,"t":"2026-10-21T19:15:00Z","v":18048,"vw":102.421495},{"c":102.455,"h":102.7,"l":102.37,"n":1334,"o":102.59,"t":"2026-10-21T19:30:00Z","v":50687,"vw":102.471737},{"c":102.67,"h":102.78,"l":102.3,"n":3079,"o":102.44,"t":"2026-10-21T19:45:00Z","v":194077,"vw":102.529268},{"c":102.78,"h":102.78,"l":102.67,"n":37,"o":102.67,"t":"2026-10-21T20:00:00Z","v":207524,"vw":102.778991},{"c":100.5,"h":102.5,"l":100.5,"n":19,"o":102.5,"t":"2026-10-22T09:00:00Z","v":719,"vw":102.214286},{"c":100.1,"h":100.8,"l":100,"n":17,"o":100.8,"t":"2026-10-22T09:15:00Z","v":798,"vw":100.252115},{"c":100.1,"h":100.6,"l":100.1,"n":23,"o":100.6,"t":"2026-10-22T09:30:00Z","v":363,"vw":100.35},{"c":100.1,"h":100.1,"l":100.1,"n":2,"o":100.1,"t":"2026-10-22T11:00:00Z","v":105,"vw":100.1},{"c":102,"h":104,"l":101,"n":33,"o":104,"t":"2026-10-22T11:30:00Z","v":1882,"vw":102.670277},{"c":101.95,"h":102.1,"l":101.5,"n":10,"o":102.1,"t":"2026-10-22T11:45:00Z","v":593,"vw":101.832703},{"c":101.88,"h":102.78,"l":101.08,"n":49,"o":101.4,"t":"2026-10-22T12:00:00Z","v":1791,"vw":102.086283},{"c":101,"h":101,"l":101,"n":3,"o":101,"t":"2026-10-22T13:15:00Z","v":187,"vw":101},{"c":102.49,"h":103.115,"l":100.725,"n":540,"o":101.24,"t":"2026-10-22T13:30:00Z","v":50202,"vw":101.695587},{"c":104.19,"h":104.19,"l":102.65,"n":593,"o":102.65,"t":"2026-10-22T13:45:00Z","v":48702,"vw":103.279624},{"c":103.78,"h":104.51,"l":103.78,"n":580,"o":104.19,"t":"2026-10-22T14:00:00Z","v":27014,"vw":104.276347},{"c":104.08,"h":104.57,"l":103.86,"n":558,"o":104,"t":"2026-10-22T14:15:00Z","v":16559,"vw":104.177326},{"c":103.69,"h":103.97,"l":103.29,"n":484,"o":103.93,"t":"2026-10-22T14:30:00Z","v":16611,"vw":103.596826},{"c":103.53,"h":103.98,"l":103.42,"n":797,"o":103.8,"t":"2026-10-22T14:45:00Z","v":56036,"vw":103.707556},{"c":103.655,"h":103.73,"l":103.37,"n":752,"o":103.53,"t":"2026-10-22T15:00:00Z","v":26329,"vw":103.54134},{"c":103.79,"h":103.945,"l":103.655,"n":683,"o":103.655,"t":"2026-10-22T15:15:00Z","v":30932,"vw":103.817591},{"c":104.32,"h":104.41,"l":103.79,"n":858,"o":103.79,"t":"2026-10-22T15:30:00Z","v":34206,"vw":104.093818},{"c":104.43,"h":104.56,"l":104.34,"n":611,"o":104.345,"t":"2026-10-22T15:45:00Z","v":15326,"vw":104.478492},{"c":104.59,"h":104.61,"l":104.31,"n":636,"o":104.41,"t":"2026-10-22T16:00:00Z","v":17565,"vw":104.443935},{"c":104.935,"h":104.99,"l":104.5607,"n":693,"o":104.5607,"t":"2026-10-22T16:15:00Z","v":17186,"vw":104.803444},{"c":104.44,"h":104.87,"l":104.44,"n":451,"o":104.87,"t":"2026-10-22T16:30:00Z","v":12075,"vw":104.718368},{"c":105.385,"h":105.4,"l":104.44,"n":741,"o":104.44,"t":"2026-10-22T16:45:00Z","v":28826,"vw":104.904924},{"c":105.205,"h":105.48,"l":105.16,"n":720,"o":105.385,"t":"2026-10-22T17:00:00Z","v":27454,"vw":105.336392},{"c":105.395,"h":105.45,"l":105.025,"n":738,"o":105.25,"t":"2026-10-22T17:15:00Z","v":46092,"vw":105.265921},{"c":105.4,"h":105.575,"l":105.065,"n":945,"o":105.45,"t":"2026-10-22T17:30:00Z","v":56107,"vw":105.27153},{"c":105.04,"h":105.3275,"l":104.96,"n":826,"o":105.325,"t":"2026-10-22T17:45:00Z","v":37733,"vw":105.085221},{"c":104.92,"h":105.025,"l":104.7,"n":646,"o":105.025,"t":"2026-10-22T18:00:00Z","v":25151,"vw":104.895649},{"c":105.05,"h":105.21,"l":104.68,"n":784,"o":104.82,"t":"2026-10-22T18:15:00Z","v":31876,"vw":104.998115},{"c":105.02,"h":105.18,"l":105.01,"n":675,"o":105.05,"t":"2026-10-22T18:30:00Z","v":21992,"vw":105.078919},{"c":105.25,"h":105.31,"l":105.01,"n":833,"o":105.01,"t":"2026-10-22T18:45:00Z","v":25992,"vw":105.200517},{"c":105.43,"h":105.59,"l":105.23,"n":927,"o":105.33,"t":"2026-10-22T19:00:00Z","v":34674,"vw":105.427168},{"c":105.715,"h":105.99,"l":105.42,"n":1221,"o":105.49,"t":"2026-10-22T19:15:00Z","v":48162,"vw":105.706871},{"c":105.45,"h":105.72,"l":105.38,"n":1563,"o":105.705,"t":"2026-10-22T19:30:00Z","v":77567,"vw":105.526613},{"c":105.23,"h":105.6,"l":105.2,"n":3577,"o":105.5,"t":"2026-10-22T19:45:00Z","v":171881,"vw":105.416609},{"c":105.22,"h":105.31,"l":105.22,"n":62,"o":105.3,"t":"2026-10-22T20:00:00Z","v":192730,"vw":105.220129}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9803524442965871,"strike":142.3661888925853,"iv":0.7621602039578459,"gamma":0.0077730562054067085,"theta":-0.06947106685019498,"vega":0.05190137955176623,"rho":0.007336320461119361,"breakevenPct":36.2350706490039},{"delta":0.15,"premium":0.8326858682255435,"strike":118.7910248064441,"iv":0.38165437225330456,"gamma":0.02113760313856885,"theta":-0.04724999277165153,"vega":0.06904453769506133,"rho":0.01122513982619455,"breakevenPct":13.689137687387992},{"delta":0.2,"premium":0.8931830971166298,"strike":113.51397617602592,"iv":0.280633821550682,"gamma":0.03339997148922264,"theta":-0.04133568336257762,"vega":0.08096486573448089,"rho":0.014981964056799378,"breakevenPct":8.731381175767492},{"delta":0.25,"premium":1.1320956236448567,"strike":111.67618751042419,"iv":0.2664010654183729,"gamma":0.039994110264610146,"theta":-0.045072119414189524,"vega":0.09212159890340953,"rho":0.018767590318023532,"breakevenPct":7.211825825954225},{"delta":0.3,"premium":1.374027954058096,"strike":109.91262562160692,"iv":0.2526069013529268,"gamma":0.046331548862970064,"theta":-0.048468118757313536,"vega":0.10256295922719001,"rho":0.02256255895070476,"breakevenPct":5.765684827661106},{"delta":0.35,"premium":1.6472828177194843,"strike":108.91897157192915,"iv":0.24336197794011796,"gamma":0.050006397393922715,"theta":-0.0483329814682129,"vega":0.10558420533819526,"rho":0.026454430147831758,"breakevenPct":5.08102489037125},{"delta":0.4,"premium":1.920537681380873,"strike":107.92531752225138,"iv":0.23411705452730913,"gamma":0.05368124592487538,"theta":-0.04819784417911227,"vega":0.10860545144920053,"rho":0.030346301344958755,"breakevenPct":4.396364953081392},{"delta":0.45,"premium":2.1937925450422613,"strike":106.9316634725736,"iv":0.22487213111450033,"gamma":0.05735609445582803,"theta":-0.04806270689001164,"vega":0.11162669756020578,"rho":0.03423817254208575,"breakevenPct":3.711705015791535},{"delta":0.5,"premium":2.4670474087036496,"strike":105.93800942289582,"iv":0.21562720770169153,"gamma":0.06103094298678069,"theta":-0.047927569600911,"vega":0.11464794367121103,"rho":0.03813004373921275,"breakevenPct":3.027045078501678},{"delta":0.55,"premium":2.7583333333333337,"strike":104.95061728395062,"iv":0.20689604938271605,"gamma":0.06426987654320987,"theta":-0.04767753086419753,"vega":0.11707925925925924,"rho":0.0420179034086744,"breakevenPct":2.36547293032118},{"delta":0.6,"premium":3.353571428571428,"strike":104.06878306878306,"iv":0.20682550264550265,"gamma":0.0601605291005291,"theta":-0.045490582010582016,"vega":0.10956603174603174,"rho":0.045838140183206026,"breakevenPct":2.0930949414127475},{"delta":0.65,"premium":3.948809523809524,"strike":103.18694885361552,"iv":0.20675495590828924,"gamma":0.05605118165784832,"theta":-0.04330363315696649,"vega":0.10205280423280422,"rho":0.049658376957737664,"breakevenPct":1.820716952504314},{"delta":0.7,"premium":4.5440476190476184,"strike":102.30511463844798,"iv":0.20668440917107583,"gamma":0.05194183421516756,"theta":-0.04111668430335097,"vega":0.09453957671957672,"rho":0.05347861373226929,"breakevenPct":1.5483389635958815},{"delta":0.75,"premium":5.139285714285714,"strike":101.42328042328042,"iv":0.20661386243386243,"gamma":0.047832486772486776,"theta":-0.03892973544973545,"vega":0.08702634920634919,"rho":0.05729885050680092,"breakevenPct":1.275960974687448},{"delta":0.8,"premium":5.734523809523809,"strike":100.54144620811287,"iv":0.20654331569664902,"gamma":0.043723139329805996,"theta":-0.03674278659611993,"vega":0.07951312169312169,"rho":0.06111908728133256,"breakevenPct":1.0035829857790148},{"delta":0.85,"premium":6.898381294964028,"strike":99.13219424460432,"iv":0.2128696942446043,"gamma":0.036843615107913674,"theta":-0.03342140287769784,"vega":0.06788812949640288,"rho":0.06456319399101995,"breakevenPct":0.770362611260542},{"delta":0.9,"premium":8.966726618705037,"strike":96.8839928057554,"iv":0.22937149280575542,"gamma":0.025557643884892074,"theta":-0.028295503597122296,"vega":0.04972266187050357,"rho":0.06740900054574789,"breakevenPct":0.5994292192172898}],"put":[{"delta":0.1,"premium":1.0632546100485851,"strike":83.5301844019434,"iv":0.7015687103390791,"gamma":0.008512762926736772,"theta":-0.06116955503946146,"vega":0.05189483236629185,"rho":-0.009471082361664537,"breakevenPct":21.624282653587883},{"delta":0.15,"premium":1.3006345595293711,"strike":91.26586398823427,"iv":0.533979839118562,"gamma":0.014942106600236524,"theta":-0.06089308239061631,"vega":0.06879419183255077,"rho":-0.014044727435196126,"breakevenPct":14.49797621297766},{"delta":0.2,"premium":1.551388547607606,"strike":95.67592365071738,"iv":0.4436344870784043,"gamma":0.02131516668631889,"theta":-0.0600716496880018,"vega":0.08231501771350354,"rho":-0.018607205621841098,"breakevenPct":10.545015108240102},{"delta":0.25,"premium":1.9105311015347346,"strike":98.0702073435649,"iv":0.41089113875149164,"gamma":0.026124044490129027,"theta":-0.062136074002508,"vega":0.09299330247900545,"rho":-0.023154335405406307,"breakevenPct":8.610838013656949},{"delta":0.3,"premium":2.223401688781665,"strike":100.2925211097708,"iv":0.37620995174909533,"gamma":0.031468455971049455,"theta":-0.06262991556091677,"vega":0.10253606755126658,"rho":-0.027689575171313964,"breakevenPct":6.79612296047411},{"delta":0.35,"premium":2.344028950542823,"strike":101.80036188178528,"iv":0.3334777442702051,"gamma":0.03903781664656212,"theta":-0.05659855247285887,"vega":0.1073611580217129,"rho":-0.03217541620406706,"breakevenPct":5.4777295844492855},{"delta":0.4,"premium":2.464656212303981,"strike":103.30820265379975,"iv":0.2907455367913148,"gamma":0.0466071773220748,"theta":-0.05056718938480096,"vega":0.11218624849215922,"rho":-0.03666125723682016,"breakevenPct":4.159336208424461},{"delta":0.45,"premium":2.5852834740651387,"strike":104.81604342581423,"iv":0.2480133293124246,"gamma":0.054176537997587454,"theta":-0.04453582629674306,"vega":0.11701133896260554,"rho":-0.04114709826957326,"breakevenPct":2.8409428323996373},{"delta":0.5,"premium":3.2780670785525157,"strike":105.96866725507502,"iv":0.2508593115622242,"gamma":0.05260083848190644,"theta":-0.043741879964695494,"vega":0.11529457193292145,"rho":-0.04583764141370482,"breakevenPct":2.403915437633042},{"delta":0.55,"premium":4.05035304501324,"strike":107.07193292144748,"iv":0.2600384819064431,"gamma":0.04975441306266549,"theta":-0.04367568402471315,"vega":0.11266879964695498,"rho":-0.050556628359189656,"breakevenPct":2.089355753246291},{"delta":0.6,"premium":4.822639011473962,"strike":108.17519858781995,"iv":0.26921765225066197,"gamma":0.04690798764342454,"theta":-0.0436094880847308,"vega":0.11004302736098853,"rho":-0.05527561530467448,"breakevenPct":1.774796068859541},{"delta":0.65,"premium":5.594924977934687,"strike":109.27846425419241,"iv":0.27839682259488086,"gamma":0.04406156222418358,"theta":-0.043543292144748454,"vega":0.10741725507502206,"rho":-0.05999460225015932,"breakevenPct":1.4602363844727904},{"delta":0.7,"premium":6.746728971962615,"strike":110.73491928632116,"iv":0.2927780798640611,"gamma":0.04005403568394223,"theta":-0.042779779099405266,"vega":0.10234876805437554,"rho":-0.0649833346945936,"breakevenPct":1.1706991880264734},{"delta":0.75,"premium":8.61588785046729,"strike":112.8589634664401,"iv":0.31699218351741715,"gamma":0.0338518266779949,"theta":-0.040698215802888696,"vega":0.09266312659303313,"rho":-0.07048193290871844,"breakevenPct":0.9284588329473333},{"delta":0.8,"premium":10.485046728971964,"strike":114.98300764655905,"iv":0.34120628717077317,"gamma":0.02764961767204757,"theta":-0.03861665250637213,"vega":0.08297748513169073,"rho":-0.07598053112284331,"breakevenPct":0.6862184778681932},{"delta":0.85,"premium":13.427107652399481,"strike":118.21660181582361,"iv":0.36275823605706875,"gamma":0.02161712062256809,"theta":-0.03133047989623865,"vega":0.06829662775616083,"rho":-0.08233051598655963,"breakevenPct":0.4091482955482536},{"delta":0.9,"premium":24.821942446043195,"strike":129.74820143884895,"iv":0.5343611510791372,"gamma":0.011363309352517972,"theta":-0.03469352517985614,"vega":0.051983453237410056,"rho":-0.09528786814317039,"breakevenPct":0.2791684158850403}]},"raw":{"call":[{"delta":0.1,"premium":0.9803524442965871,"strike":142.3661888925853,"iv":0.7621602039578459,"gamma":0.0077730562054067085,"theta":-0.06947106685019498,"vega":0.05190137955176623,"rho":0.007336320461119361,"breakevenPct":36.2350706490039},{"delta":0.15,"premium":0.8326858682255435,"strike":118.7910248064441,"iv":0.38165437225330456,"gamma":0.02113760313856885,"theta":-0.04724999277165153,"vega":0.06904453769506133,"rho":0.01122513982619455,"breakevenPct":13.689137687387992},{"delta":0.2,"premium":0.8931830971166298,"strike":113.51397617602592,"iv":0.280633821550682,"gamma":0.03339997148922264,"theta":-0.04133568336257762,"vega":0.08096486573448089,"rho":0.014981964056799378,"breakevenPct":8.731381175767492},{"delta":0.25,"premium":1.1320956236448567,"strike":111.67618751042419,"iv":0.2664010654183729,"gamma":0.039994110264610146,"theta":-0.045072119414189524,"vega":0.09212159890340953,"rho":0.018767590318023532,"breakevenPct":7.211825825954225},{"delta":0.3,"premium":1.374027954058096,"strike":109.91262562160692,"iv":0.2526069013529268,"gamma":0.046331548862970064,"theta":-0.048468118757313536,"vega":0.10256295922719001,"rho":0.02256255895070476,"breakevenPct":5.765684827661106},{"delta":0.35,"premium":1.6472828177194843,"strike":108.91897157192915,"iv":0.24336197794011796,"gamma":0.050006397393922715,"theta":-0.0483329814682129,"vega":0.10558420533819526,"rho":0.026454430147831758,"breakevenPct":5.08102489037125},{"delta":0.4,"premium":1.920537681380873,"strike":107.92531752225138,"iv":0.23411705452730913,"gamma":0.05368124592487538,"theta":-0.04819784417911227,"vega":0.10860545144920053,"rho":0.030346301344958755,"breakevenPct":4.396364953081392},{"delta":0.45,"premium":2.1937925450422613,"strike":106.9316634725736,"iv":0.22487213111450033,"gamma":0.05735609445582803,"theta":-0.04806270689001164,"vega":0.11162669756020578,"rho":0.03423817254208575,"breakevenPct":3.711705015791535},{"delta":0.5,"premium":2.4670474087036496,"strike":105.93800942289582,"iv":0.21562720770169153,"gamma":0.06103094298678069,"theta":-0.047927569600911,"vega":0.11464794367121103,"rho":0.03813004373921275,"breakevenPct":3.027045078501678},{"delta":0.55,"premium":2.7583333333333337,"strike":104.95061728395062,"iv":0.20689604938271605,"gamma":0.06426987654320987,"theta":-0.04767753086419753,"vega":0.11707925925925924,"rho":0.0420179034086744,"breakevenPct":2.36547293032118},{"delta":0.6,"premium":3.353571428571428,"strike":104.06878306878306,"iv":0.20682550264550265,"gamma":0.0601605291005291,"theta":-0.045490582010582016,"vega":0.10956603174603174,"rho":0.045838140183206026,"breakevenPct":2.0930949414127475},{"delta":0.65,"premium":3.948809523809524,"strike":103.18694885361552,"iv":0.20675495590828924,"gamma":0.05605118165784832,"theta":-0.04330363315696649,"vega":0.10205280423280422,"rho":0.049658376957737664,"breakevenPct":1.820716952504314},{"delta":0.7,"premium":4.5440476190476184,"strike":102.30511463844798,"iv":0.20668440917107583,"gamma":0.05194183421516756,"theta":-0.04111668430335097,"vega":0.09453957671957672,"rho":0.05347861373226929,"breakevenPct":1.5483389635958815},{"delta":0.75,"premium":5.139285714285714,"strike":101.42328042328042,"iv":0.20661386243386243,"gamma":0.047832486772486776,"theta":-0.03892973544973545,"vega":0.08702634920634919,"rho":0.05729885050680092,"breakevenPct":1.275960974687448},{"delta":0.8,"premium":5.734523809523809,"strike":100.54144620811287,"iv":0.20654331569664902,"gamma":0.043723139329805996,"theta":-0.03674278659611993,"vega":0.07951312169312169,"rho":0.06111908728133256,"breakevenPct":1.0035829857790148},{"delta":0.85,"premium":6.898381294964028,"strike":99.13219424460432,"iv":0.2128696942446043,"gamma":0.036843615107913674,"theta":-0.03342140287769784,"vega":0.06788812949640288,"rho":0.06456319399101995,"breakevenPct":0.770362611260542},{"delta":0.9,"premium":8.966726618705037,"strike":96.8839928057554,"iv":0.22937149280575542,"gamma":0.025557643884892074,"theta":-0.028295503597122296,"vega":0.04972266187050357,"rho":0.06740900054574789,"breakevenPct":0.5994292192172898}],"put":[{"delta":0.1,"premium":1.0632546100485851,"strike":83.5301844019434,"iv":0.7015687103390791,"gamma":0.008512762926736772,"theta":-0.06116955503946146,"vega":0.05189483236629185,"rho":-0.009471082361664537,"breakevenPct":21.624282653587883},{"delta":0.15,"premium":1.3006345595293711,"strike":91.26586398823427,"iv":0.533979839118562,"gamma":0.014942106600236524,"theta":-0.06089308239061631,"vega":0.06879419183255077,"rho":-0.014044727435196126,"breakevenPct":14.49797621297766},{"delta":0.2,"premium":1.551388547607606,"strike":95.67592365071738,"iv":0.4436344870784043,"gamma":0.02131516668631889,"theta":-0.0600716496880018,"vega":0.08231501771350354,"rho":-0.018607205621841098,"breakevenPct":10.545015108240102},{"delta":0.25,"premium":1.9105311015347346,"strike":98.0702073435649,"iv":0.41089113875149164,"gamma":0.026124044490129027,"theta":-0.062136074002508,"vega":0.09299330247900545,"rho":-0.023154335405406307,"breakevenPct":8.610838013656949},{"delta":0.3,"premium":2.223401688781665,"strike":100.2925211097708,"iv":0.37620995174909533,"gamma":0.031468455971049455,"theta":-0.06262991556091677,"vega":0.10253606755126658,"rho":-0.027689575171313964,"breakevenPct":6.79612296047411},{"delta":0.35,"premium":2.344028950542823,"strike":101.80036188178528,"iv":0.3334777442702051,"gamma":0.03903781664656212,"theta":-0.05659855247285887,"vega":0.1073611580217129,"rho":-0.03217541620406706,"breakevenPct":5.4777295844492855},{"delta":0.4,"premium":2.464656212303981,"strike":103.30820265379975,"iv":0.2907455367913148,"gamma":0.0466071773220748,"theta":-0.05056718938480096,"vega":0.11218624849215922,"rho":-0.03666125723682016,"breakevenPct":4.159336208424461},{"delta":0.45,"premium":2.5852834740651387,"strike":104.81604342581423,"iv":0.2480133293124246,"gamma":0.054176537997587454,"theta":-0.04453582629674306,"vega":0.11701133896260554,"rho":-0.04114709826957326,"breakevenPct":2.8409428323996373},{"delta":0.5,"premium":3.2780670785525157,"strike":105.96866725507502,"iv":0.2508593115622242,"gamma":0.05260083848190644,"theta":-0.043741879964695494,"vega":0.11529457193292145,"rho":-0.04583764141370482,"breakevenPct":2.403915437633042},{"delta":0.55,"premium":4.05035304501324,"strike":107.07193292144748,"iv":0.2600384819064431,"gamma":0.04975441306266549,"theta":-0.04367568402471315,"vega":0.11266879964695498,"rho":-0.050556628359189656,"breakevenPct":2.089355753246291},{"delta":0.6,"premium":4.822639011473962,"strike":108.17519858781995,"iv":0.26921765225066197,"gamma":0.04690798764342454,"theta":-0.0436094880847308,"vega":0.11004302736098853,"rho":-0.05527561530467448,"breakevenPct":1.774796068859541},{"delta":0.65,"premium":5.594924977934687,"strike":109.27846425419241,"iv":0.27839682259488086,"gamma":0.04406156222418358,"theta":-0.043543292144748454,"vega":0.10741725507502206,"rho":-0.05999460225015932,"breakevenPct":1.4602363844727904},{"delta":0.7,"premium":6.746728971962615,"strike":110.73491928632116,"iv":0.2927780798640611,"gamma":0.04005403568394223,"theta":-0.042779779099405266,"vega":0.10234876805437554,"rho":-0.0649833346945936,"breakevenPct":1.1706991880264734},{"delta":0.75,"premium":8.61588785046729,"strike":112.8589634664401,"iv":0.31699218351741715,"gamma":0.0338518266779949,"theta":-0.040698215802888696,"vega":0.09266312659303313,"rho":-0.07048193290871844,"breakevenPct":0.9284588329473333},{"delta":0.8,"premium":10.485046728971964,"strike":114.98300764655905,"iv":0.34120628717077317,"gamma":0.02764961767204757,"theta":-0.03861665250637213,"vega":0.08297748513169073,"rho":-0.07598053112284331,"breakevenPct":0.6862184778681932},{"delta":0.85,"premium":13.427107652399481,"strike":118.21660181582361,"iv":0.36275823605706875,"gamma":0.02161712062256809,"theta":-0.03133047989623865,"vega":0.06829662775616083,"rho":-0.08233051598655963,"breakevenPct":0.4091482955482536},{"delta":0.9,"premium":24.821942446043195,"strike":129.74820143884895,"iv":0.5343611510791372,"gamma":0.011363309352517972,"theta":-0.03469352517985614,"vega":0.051983453237410056,"rho":-0.09528786814317039,"breakevenPct":0.2791684158850403}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}