{"symbol":"CHD","url":"https://intraalpha.com/companies/CHD","capturedAt":"2026-10-23T15:49:15.095Z","state":"ready","quote":{"symbol":"CHD","last_price":105.56,"prev_close":108.86,"regular_close":105.56,"change":-3.3,"change_pct":-3.0314,"regular_change":-3.3,"regular_change_pct":-3.0314,"extended_change":0,"extended_change_pct":0,"bid":105.53,"ask":105.59,"bid_size":200,"ask_size":400,"volume":432814,"vwap":106.473581,"open":107.96,"high":108.485,"low":105.56,"close":105.56,"trade_count":10867,"last_trade_at":"2026-10-23T15:49:06.303887382Z","last_quote_at":"2026-10-23T15:49:06.746441344Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:49:04.816870278-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CHD","fetched_at":"2026-10-23T15:49:14.552931+00:00","name":"Church & Dwight Company Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"HOUSEHOLD & PERSONAL PRODUCTS","country":"USA","description":"Church & Dwight Co., Inc., is a major American manufacturer of household products that is headquartered in Ewing, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":25822018000,"ebitda":1354800000,"pe_ratio":33.7,"peg_ratio":2.672,"book_value":18.34,"dividend_per_share":1.205,"dividend_yield":0.0115,"eps":3.23,"revenue_ttm":6229100000,"gross_profit_ttm":2838100000,"profit_margin":0.12,"operating_margin_ttm":0.181,"return_on_assets_ttm":0.0787,"return_on_equity_ttm":0.17,"quarterly_earnings_growth":0.09,"quarterly_revenue_growth":0.016,"analyst_target_price":104.63,"analyst_number":2,"beta":0.482,"fifty_two_week_high":108.93,"fifty_two_week_low":80.29,"fifty_day_ma":98.56,"two_hundred_day_ma":97.16,"shares_outstanding":237204000,"forward_pe":23.36,"price_to_sales":4.145,"price_to_book":5.19,"ev_to_revenue":3.941,"ev_to_ebitda":18.79},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:49:14.552931+00:00"},"optionObservedAt":"2026-10-23T15:46:21.232Z","bars":[{"c":103.16,"h":103.43,"l":102.875,"n":265,"o":103.08,"t":"2026-10-16T13:30:00Z","v":98334,"vw":103.094201},{"c":103.69,"h":103.75,"l":103.21,"n":470,"o":103.23,"t":"2026-10-16T13:35:00Z","v":30214,"vw":103.37719},{"c":103.59,"h":103.895,"l":103.59,"n":336,"o":103.81,"t":"2026-10-16T13:40:00Z","v":15421,"vw":103.745598},{"c":103.86,"h":103.86,"l":103.34,"n":356,"o":103.61,"t":"2026-10-16T13:45:00Z","v":20064,"vw":103.575934},{"c":103.9,"h":103.98,"l":103.78,"n":342,"o":103.87,"t":"2026-10-16T13:50:00Z","v":14119,"vw":103.88407},{"c":104.16,"h":104.16,"l":103.81,"n":538,"o":103.91,"t":"2026-10-16T13:55:00Z","v":38304,"vw":103.956302},{"c":103.89,"h":104.12,"l":103.89,"n":277,"o":104.11,"t":"2026-10-16T14:00:00Z","v":11280,"vw":104.044823},{"c":103.905,"h":104.19,"l":103.875,"n":350,"o":103.93,"t":"2026-10-16T14:05:00Z","v":16123,"vw":103.983669},{"c":103.61,"h":103.93,"l":103.56,"n":444,"o":103.84,"t":"2026-10-16T14:10:00Z","v":21667,"vw":103.729149},{"c":103.255,"h":103.745,"l":102.3,"n":579,"o":103.6101,"t":"2026-10-16T14:15:00Z","v":25886,"vw":103.248146},{"c":103.3,"h":103.41,"l":103.22,"n":955,"o":103.255,"t":"2026-10-16T14:20:00Z","v":54032,"vw":103.316555},{"c":103.545,"h":103.585,"l":103.29,"n":531,"o":103.29,"t":"2026-10-16T14:25:00Z","v":25357,"vw":103.453248},{"c":103.37,"h":103.565,"l":103.35,"n":400,"o":103.535,"t":"2026-10-16T14:30:00Z","v":15445,"vw":103.422837},{"c":103.23,"h":103.45,"l":103.23,"n":212,"o":103.38,"t":"2026-10-16T14:35:00Z","v":7382,"vw":103.348941},{"c":102.965,"h":103.18,"l":102.93,"n":434,"o":103.18,"t":"2026-10-16T14:40:00Z","v":20684,"vw":103.071055},{"c":102.98,"h":103,"l":102.81,"n":383,"o":102.965,"t":"2026-10-16T14:45:00Z","v":21144,"vw":102.946231},{"c":103.33,"h":103.33,"l":103,"n":305,"o":103,"t":"2026-10-16T14:50:00Z","v":13209,"vw":103.17215},{"c":103.285,"h":103.32,"l":103.17,"n":225,"o":103.31,"t":"2026-10-16T14:55:00Z","v":8301,"vw":103.258714},{"c":103.4954,"h":103.4954,"l":103.26,"n":480,"o":103.285,"t":"2026-10-16T15:00:00Z","v":22691,"vw":103.36838},{"c":103.62,"h":103.655,"l":103.495,"n":313,"o":103.5,"t":"2026-10-16T15:05:00Z","v":10170,"vw":103.603467},{"c":103.715,"h":103.7875,"l":103.57,"n":332,"o":103.68,"t":"2026-10-16T15:10:00Z","v":8118,"vw":103.655599},{"c":103.63,"h":103.795,"l":103.62,"n":261,"o":103.75,"t":"2026-10-16T15:15:00Z","v":9850,"vw":103.684901},{"c":103.75,"h":103.75,"l":103.595,"n":216,"o":103.61,"t":"2026-10-16T15:20:00Z","v":8948,"vw":103.71388},{"c":103.56,"h":103.73,"l":103.4601,"n":454,"o":103.73,"t":"2026-10-16T15:25:00Z","v":17365,"vw":103.612781},{"c":103.435,"h":103.54,"l":103.43,"n":323,"o":103.54,"t":"2026-10-16T15:30:00Z","v":15763,"vw":103.491426},{"c":103.37,"h":103.53,"l":103.34,"n":455,"o":103.435,"t":"2026-10-16T15:35:00Z","v":22881,"vw":103.454476},{"c":103.315,"h":103.35,"l":103.265,"n":289,"o":103.35,"t":"2026-10-16T15:40:00Z","v":10272,"vw":103.309305},{"c":103.25,"h":103.41,"l":103.22,"n":337,"o":103.29,"t":"2026-10-16T15:45:00Z","v":13058,"vw":103.323667},{"c":103.34,"h":103.375,"l":103.27,"n":314,"o":103.28,"t":"2026-10-16T15:50:00Z","v":12438,"vw":103.326869},{"c":103.42,"h":103.44,"l":103.32,"n":308,"o":103.32,"t":"2026-10-16T15:55:00Z","v":13347,"vw":103.381234},{"c":103.265,"h":103.44,"l":103.2301,"n":429,"o":103.405,"t":"2026-10-16T16:00:00Z","v":25156,"vw":103.342354},{"c":103.57,"h":103.57,"l":103.26,"n":363,"o":103.26,"t":"2026-10-16T16:05:00Z","v":17226,"vw":103.406015},{"c":103.49,"h":103.72,"l":103.49,"n":498,"o":103.575,"t":"2026-10-16T16:10:00Z","v":24171,"vw":103.59234},{"c":103.39,"h":103.49,"l":103.345,"n":399,"o":103.49,"t":"2026-10-16T16:15:00Z","v":16096,"vw":103.404086},{"c":103.355,"h":103.455,"l":103.33,"n":325,"o":103.39,"t":"2026-10-16T16:20:00Z","v":15765,"vw":103.41155},{"c":103.18,"h":103.33,"l":103.18,"n":284,"o":103.33,"t":"2026-10-16T16:25:00Z","v":15975,"vw":103.28395},{"c":103.24,"h":103.2425,"l":103.13,"n":333,"o":103.19,"t":"2026-10-16T16:30:00Z","v":13487,"vw":103.191953},{"c":103.215,"h":103.26,"l":103.15,"n":298,"o":103.26,"t":"2026-10-16T16:35:00Z","v":12670,"vw":103.188196},{"c":103.305,"h":103.33,"l":103.195,"n":334,"o":103.22,"t":"2026-10-16T16:40:00Z","v":15419,"vw":103.267455},{"c":103.3,"h":103.35,"l":103.22,"n":367,"o":103.305,"t":"2026-10-16T16:45:00Z","v":17269,"vw":103.27694},{"c":103.24,"h":103.28,"l":103.14,"n":485,"o":103.28,"t":"2026-10-16T16:50:00Z","v":24579,"vw":103.201745},{"c":103.29,"h":103.34,"l":103.19,"n":360,"o":103.24,"t":"2026-10-16T16:55:00Z","v":15725,"vw":103.267013},{"c":103.26,"h":103.32,"l":103.24,"n":241,"o":103.27,"t":"2026-10-16T17:00:00Z","v":10265,"vw":103.260319},{"c":103.3,"h":103.31,"l":103.225,"n":332,"o":103.28,"t":"2026-10-16T17:05:00Z","v":16693,"vw":103.264718},{"c":103.12,"h":103.315,"l":103.11,"n":316,"o":103.305,"t":"2026-10-16T17:10:00Z","v":11939,"vw":103.191831},{"c":102.96,"h":103.195,"l":102.96,"n":497,"o":103.115,"t":"2026-10-16T17:15:00Z","v":31965,"vw":103.067271},{"c":102.96,"h":103.015,"l":102.9,"n":333,"o":102.9,"t":"2026-10-16T17:20:00Z","v":12220,"vw":102.968583},{"c":102.9,"h":103.01,"l":102.87,"n":261,"o":102.99,"t":"2026-10-16T17:25:00Z","v":6852,"vw":102.93994},{"c":103.04,"h":103.04,"l":102.845,"n":442,"o":102.92,"t":"2026-10-16T17:30:00Z","v":25616,"vw":102.933648},{"c":103.085,"h":103.11,"l":103.02,"n":580,"o":103.02,"t":"2026-10-16T17:35:00Z","v":35095,"vw":103.058526},{"c":103.14,"h":103.17,"l":103.095,"n":281,"o":103.095,"t":"2026-10-16T17:40:00Z","v":10155,"vw":103.137434},{"c":103.33,"h":103.33,"l":103.135,"n":300,"o":103.16,"t":"2026-10-16T17:45:00Z","v":8751,"vw":103.213805},{"c":103.305,"h":103.345,"l":103.24,"n":377,"o":103.33,"t":"2026-10-16T17:50:00Z","v":14267,"vw":103.299492},{"c":103.23,"h":103.31,"l":103.19,"n":363,"o":103.31,"t":"2026-10-16T17:55:00Z","v":11132,"vw":103.259327},{"c":103.29,"h":103.29,"l":103.21,"n":461,"o":103.25,"t":"2026-10-16T18:00:00Z","v":16666,"vw":103.246124},{"c":103.3,"h":103.355,"l":103.27,"n":365,"o":103.29,"t":"2026-10-16T18:05:00Z","v":16104,"vw":103.307963},{"c":103.21,"h":103.305,"l":103.21,"n":375,"o":103.29,"t":"2026-10-16T18:10:00Z","v":17344,"vw":103.276711},{"c":103.12,"h":103.28,"l":103.12,"n":378,"o":103.2,"t":"2026-10-16T18:15:00Z","v":17851,"vw":103.229055},{"c":103.18,"h":103.18,"l":103.115,"n":258,"o":103.12,"t":"2026-10-16T18:20:00Z","v":9794,"vw":103.144635},{"c":103.16,"h":103.27,"l":103.14,"n":650,"o":103.16,"t":"2026-10-16T18:25:00Z","v":39205,"vw":103.221185},{"c":103.285,"h":103.3,"l":103.09,"n":285,"o":103.115,"t":"2026-10-16T18:30:00Z","v":9595,"vw":103.219188},{"c":103.39,"h":103.395,"l":103.26,"n":316,"o":103.3,"t":"2026-10-16T18:35:00Z","v":12634,"vw":103.318454},{"c":103.41,"h":103.425,"l":103.335,"n":356,"o":103.39,"t":"2026-10-16T18:40:00Z","v":21076,"vw":103.370714},{"c":103.42,"h":103.49,"l":103.39,"n":409,"o":103.42,"t":"2026-10-16T18:45:00Z","v":18371,"vw":103.446769},{"c":103.5,"h":103.505,"l":103.375,"n":379,"o":103.42,"t":"2026-10-16T18:50:00Z","v":16511,"vw":103.455451},{"c":103.475,"h":103.51,"l":103.45,"n":382,"o":103.51,"t":"2026-10-16T18:55:00Z","v":15236,"vw":103.479611},{"c":103.48,"h":103.5,"l":103.41,"n":425,"o":103.5,"t":"2026-10-16T19:00:00Z","v":16881,"vw":103.438549},{"c":103.475,"h":103.55,"l":103.43,"n":627,"o":103.49,"t":"2026-10-16T19:05:00Z","v":38788,"vw":103.480442},{"c":103.47,"h":103.5,"l":103.4,"n":450,"o":103.47,"t":"2026-10-16T19:10:00Z","v":16073,"vw":103.454131},{"c":103.53,"h":103.57,"l":103.4201,"n":494,"o":103.465,"t":"2026-10-16T19:15:00Z","v":27288,"vw":103.504052},{"c":103.665,"h":103.69,"l":103.49,"n":657,"o":103.53,"t":"2026-10-16T19:20:00Z","v":34762,"vw":103.603697},{"c":103.71,"h":103.71,"l":103.5301,"n":815,"o":103.64,"t":"2026-10-16T19:25:00Z","v":54477,"vw":103.61068},{"c":103.9,"h":103.93,"l":103.68,"n":730,"o":103.68,"t":"2026-10-16T19:30:00Z","v":42986,"vw":103.746608},{"c":104.025,"h":104.025,"l":103.8989,"n":473,"o":103.91,"t":"2026-10-16T19:35:00Z","v":18809,"vw":103.974191},{"c":104.285,"h":104.285,"l":103.96,"n":819,"o":104,"t":"2026-10-16T19:40:00Z","v":38955,"vw":104.125426},{"c":104.29,"h":104.345,"l":104.18,"n":1116,"o":104.285,"t":"2026-10-16T19:45:00Z","v":61354,"vw":104.266051},{"c":104.42,"h":104.42,"l":104.24,"n":1263,"o":104.25,"t":"2026-10-16T19:50:00Z","v":61731,"vw":104.335355},{"c":104.51,"h":104.555,"l":104.34,"n":3750,"o":104.42,"t":"2026-10-16T19:55:00Z","v":214353,"vw":104.450454},{"c":104.53,"h":104.53,"l":104.53,"n":82,"o":104.53,"t":"2026-10-16T20:00:00Z","v":619605,"vw":104.53},{"c":104.3,"h":104.3,"l":104.3,"n":1,"o":104.3,"t":"2026-10-16T20:15:00Z","v":199,"vw":104.3},{"c":104.2,"h":104.2,"l":104.2,"n":2,"o":104.2,"t":"2026-10-16T20:20:00Z","v":200,"vw":104.2},{"c":104,"h":104.53,"l":104,"n":3,"o":104.53,"t":"2026-10-19T11:40:00Z","v":591,"vw":104.171286},{"c":104.07,"h":104.25,"l":103.19,"n":238,"o":103.55,"t":"2026-10-19T13:30:00Z","v":50772,"vw":103.718018},{"c":104.29,"h":104.345,"l":103.82,"n":284,"o":103.91,"t":"2026-10-19T13:35:00Z","v":17817,"vw":104.048825},{"c":104.07,"h":104.37,"l":104.07,"n":229,"o":104.2351,"t":"2026-10-19T13:40:00Z","v":8924,"vw":104.189722},{"c":104.23,"h":104.28,"l":104.01,"n":237,"o":104.04,"t":"2026-10-19T13:45:00Z","v":14115,"vw":104.167578},{"c":104.39,"h":104.425,"l":104.12,"n":303,"o":104.18,"t":"2026-10-19T13:50:00Z","v":15083,"vw":104.235154},{"c":104.39,"h":104.51,"l":104.33,"n":253,"o":104.42,"t":"2026-10-19T13:55:00Z","v":12333,"vw":104.395425},{"c":104.37,"h":104.3875,"l":104.26,"n":339,"o":104.385,"t":"2026-10-19T14:00:00Z","v":19514,"vw":104.349523},{"c":104.265,"h":104.515,"l":104.2201,"n":284,"o":104.37,"t":"2026-10-19T14:05:00Z","v":10806,"vw":104.359382},{"c":104.25,"h":104.3,"l":104.165,"n":283,"o":104.26,"t":"2026-10-19T14:10:00Z","v":10490,"vw":104.227741},{"c":104.3799,"h":104.385,"l":104.25,"n":325,"o":104.26,"t":"2026-10-19T14:15:00Z","v":11556,"vw":104.31541},{"c":104.2,"h":104.355,"l":104.2,"n":321,"o":104.28,"t":"2026-10-19T14:20:00Z","v":13711,"vw":104.284208},{"c":104.065,"h":104.19,"l":103.91,"n":262,"o":104.16,"t":"2026-10-19T14:25:00Z","v":14181,"vw":104.057272},{"c":104.13,"h":104.28,"l":103.99,"n":275,"o":103.99,"t":"2026-10-19T14:30:00Z","v":10801,"vw":104.203715},{"c":104.325,"h":104.35,"l":104.13,"n":311,"o":104.18,"t":"2026-10-19T14:35:00Z","v":11658,"vw":104.215719},{"c":104.19,"h":104.39,"l":104.19,"n":245,"o":104.3,"t":"2026-10-19T14:40:00Z","v":10734,"vw":104.307769},{"c":104.305,"h":104.35,"l":104.13,"n":245,"o":104.15,"t":"2026-10-19T14:45:00Z","v":8809,"vw":104.2173},{"c":104.17,"h":104.33,"l":104.17,"n":295,"o":104.33,"t":"2026-10-19T14:50:00Z","v":9610,"vw":104.229004},{"c":104.195,"h":104.22,"l":103.98,"n":337,"o":104.12,"t":"2026-10-19T14:55:00Z","v":10841,"vw":104.09532},{"c":104.08,"h":104.22,"l":104.035,"n":282,"o":104.17,"t":"2026-10-19T15:00:00Z","v":8899,"vw":104.140513},{"c":103.99,"h":104.08,"l":103.985,"n":191,"o":104.055,"t":"2026-10-19T15:05:00Z","v":4613,"vw":104.0304},{"c":104.13,"h":104.13,"l":104.02,"n":225,"o":104.06,"t":"2026-10-19T15:10:00Z","v":5862,"vw":104.075138},{"c":104.02,"h":104.205,"l":103.97,"n":400,"o":104.075,"t":"2026-10-19T15:15:00Z","v":16723,"vw":104.111479},{"c":104.04,"h":104.07,"l":103.95,"n":269,"o":103.97,"t":"2026-10-19T15:20:00Z","v":9035,"vw":104.010486},{"c":103.975,"h":104.06,"l":103.93,"n":251,"o":104.03,"t":"2026-10-19T15:25:00Z","v":8523,"vw":103.981772},{"c":103.955,"h":103.99,"l":103.93,"n":124,"o":103.95,"t":"2026-10-19T15:30:00Z","v":4630,"vw":103.959226},{"c":104.015,"h":104.07,"l":103.915,"n":253,"o":103.955,"t":"2026-10-19T15:35:00Z","v":8167,"vw":103.997485},{"c":103.99,"h":104.06,"l":103.97,"n":325,"o":104.05,"t":"2026-10-19T15:40:00Z","v":12232,"vw":104.00798},{"c":103.815,"h":104.07,"l":103.815,"n":318,"o":103.97,"t":"2026-10-19T15:45:00Z","v":10169,"vw":103.956418},{"c":103.81,"h":103.84,"l":103.74,"n":235,"o":103.79,"t":"2026-10-19T15:50:00Z","v":6001,"vw":103.78158},{"c":103.93,"h":103.93,"l":103.79,"n":312,"o":103.82,"t":"2026-10-19T15:55:00Z","v":9717,"vw":103.842493},{"c":103.82,"h":103.935,"l":103.7,"n":351,"o":103.935,"t":"2026-10-19T16:00:00Z","v":11607,"vw":103.813088},{"c":103.83,"h":103.85,"l":103.78,"n":125,"o":103.8,"t":"2026-10-19T16:05:00Z","v":3097,"vw":103.817492},{"c":103.89,"h":103.97,"l":103.81,"n":263,"o":103.81,"t":"2026-10-19T16:10:00Z","v":8290,"vw":103.899961},{"c":103.93,"h":103.98,"l":103.87,"n":192,"o":103.89,"t":"2026-10-19T16:15:00Z","v":6190,"vw":103.915589},{"c":104.005,"h":104.005,"l":103.89,"n":250,"o":103.95,"t":"2026-10-19T16:20:00Z","v":10645,"vw":103.95449},{"c":104.015,"h":104.04,"l":103.98,"n":205,"o":104,"t":"2026-10-19T16:25:00Z","v":7992,"vw":104.003779},{"c":103.96,"h":104.04,"l":103.96,"n":180,"o":104.02,"t":"2026-10-19T16:30:00Z","v":11412,"vw":103.98955},{"c":104,"h":104,"l":103.95,"n":162,"o":103.98,"t":"2026-10-19T16:35:00Z","v":5476,"vw":103.974402},{"c":103.99,"h":104.09,"l":103.99,"n":271,"o":104.01,"t":"2026-10-19T16:40:00Z","v":8984,"vw":104.029897},{"c":104.03,"h":104.05,"l":103.98,"n":232,"o":104.01,"t":"2026-10-19T16:45:00Z","v":8484,"vw":104.00837},{"c":104.05,"h":104.075,"l":104.03,"n":229,"o":104.05,"t":"2026-10-19T16:50:00Z","v":6303,"vw":104.054121},{"c":104.06,"h":104.09,"l":104.03,"n":548,"o":104.06,"t":"2026-10-19T16:55:00Z","v":12197,"vw":104.060928},{"c":104,"h":104.05,"l":103.99,"n":646,"o":104.05,"t":"2026-10-19T17:00:00Z","v":10950,"vw":104.019667},{"c":104.15,"h":104.15,"l":103.99,"n":259,"o":104,"t":"2026-10-19T17:05:00Z","v":7576,"vw":104.059568},{"c":104.115,"h":104.16,"l":104.08,"n":299,"o":104.16,"t":"2026-10-19T17:10:00Z","v":14176,"vw":104.100113},{"c":104.07,"h":104.125,"l":104.0504,"n":135,"o":104.12,"t":"2026-10-19T17:15:00Z","v":7601,"vw":104.073399},{"c":104.185,"h":104.185,"l":104.07,"n":265,"o":104.07,"t":"2026-10-19T17:20:00Z","v":6619,"vw":104.140016},{"c":104.1979,"h":104.25,"l":104.1979,"n":174,"o":104.22,"t":"2026-10-19T17:25:00Z","v":6163,"vw":104.230346},{"c":104.18,"h":104.235,"l":104.15,"n":207,"o":104.22,"t":"2026-10-19T17:30:00Z","v":6385,"vw":104.175091},{"c":104.24,"h":104.29,"l":104.15,"n":246,"o":104.175,"t":"2026-10-19T17:35:00Z","v":8756,"vw":104.226639},{"c":104.32,"h":104.32,"l":104.255,"n":165,"o":104.26,"t":"2026-10-19T17:40:00Z","v":6054,"vw":104.286385},{"c":104.375,"h":104.39,"l":104.29,"n":245,"o":104.35,"t":"2026-10-19T17:45:00Z","v":7792,"vw":104.355082},{"c":104.42,"h":104.44,"l":104.38,"n":172,"o":104.38,"t":"2026-10-19T17:50:00Z","v":5300,"vw":104.414859},{"c":104.38,"h":104.465,"l":104.36,"n":260,"o":104.44,"t":"2026-10-19T17:55:00Z","v":9668,"vw":104.407226},{"c":104.46,"h":104.46,"l":104.35,"n":192,"o":104.365,"t":"2026-10-19T18:00:00Z","v":16057,"vw":104.376649},{"c":104.48,"h":104.49,"l":104.42,"n":228,"o":104.45,"t":"2026-10-19T18:05:00Z","v":7417,"vw":104.450673},{"c":104.43,"h":104.48,"l":104.42,"n":198,"o":104.48,"t":"2026-10-19T18:10:00Z","v":7620,"vw":104.441531},{"c":104.51,"h":104.54,"l":104.455,"n":295,"o":104.46,"t":"2026-10-19T18:15:00Z","v":11209,"vw":104.51368},{"c":104.5699,"h":104.5699,"l":104.52,"n":237,"o":104.53,"t":"2026-10-19T18:20:00Z","v":9845,"vw":104.547597},{"c":104.59,"h":104.615,"l":104.53,"n":318,"o":104.55,"t":"2026-10-19T18:25:00Z","v":15980,"vw":104.578134},{"c":104.58,"h":104.58,"l":104.51,"n":280,"o":104.57,"t":"2026-10-19T18:30:00Z","v":8138,"vw":104.536996},{"c":104.54,"h":104.595,"l":104.52,"n":254,"o":104.59,"t":"2026-10-19T18:35:00Z","v":7798,"vw":104.559222},{"c":104.56,"h":104.65,"l":104.54,"n":346,"o":104.54,"t":"2026-10-19T18:40:00Z","v":18573,"vw":104.581879},{"c":104.57,"h":104.605,"l":104.555,"n":254,"o":104.555,"t":"2026-10-19T18:45:00Z","v":8221,"vw":104.59092},{"c":104.5475,"h":104.58,"l":104.53,"n":279,"o":104.55,"t":"2026-10-19T18:50:00Z","v":8109,"vw":104.55064},{"c":104.43,"h":104.555,"l":104.38,"n":374,"o":104.555,"t":"2026-10-19T18:55:00Z","v":16574,"vw":104.434518},{"c":104.44,"h":104.455,"l":104.39,"n":277,"o":104.415,"t":"2026-10-19T19:00:00Z","v":12975,"vw":104.426065},{"c":104.35,"h":104.45,"l":104.325,"n":375,"o":104.44,"t":"2026-10-19T19:05:00Z","v":15978,"vw":104.399033},{"c":104.29,"h":104.38,"l":104.26,"n":350,"o":104.345,"t":"2026-10-19T19:10:00Z","v":17099,"vw":104.309065},{"c":104.17,"h":104.3,"l":104.17,"n":485,"o":104.29,"t":"2026-10-19T19:15:00Z","v":23818,"vw":104.212956},{"c":104.165,"h":104.25,"l":104.12,"n":446,"o":104.17,"t":"2026-10-19T19:20:00Z","v":20249,"vw":104.166305},{"c":104.16,"h":104.21,"l":104.11,"n":457,"o":104.16,"t":"2026-10-19T19:25:00Z","v":15750,"vw":104.159126},{"c":104.26,"h":104.27,"l":104.11,"n":590,"o":104.14,"t":"2026-10-19T19:30:00Z","v":22683,"vw":104.173966},{"c":104.12,"h":104.23,"l":104.055,"n":524,"o":104.23,"t":"2026-10-19T19:35:00Z","v":22823,"vw":104.122845},{"c":104.22,"h":104.22,"l":104.1108,"n":570,"o":104.13,"t":"2026-10-19T19:40:00Z","v":20263,"vw":104.162615},{"c":104.13,"h":104.235,"l":104.13,"n":865,"o":104.215,"t":"2026-10-19T19:45:00Z","v":39634,"vw":104.197225},{"c":104.161,"h":104.22,"l":104.03,"n":1174,"o":104.14,"t":"2026-10-19T19:50:00Z","v":55824,"vw":104.130881},{"c":104.1,"h":104.32,"l":104.06,"n":3973,"o":104.15,"t":"2026-10-19T19:55:00Z","v":214212,"vw":104.166359},{"c":104.09,"h":104.11,"l":104.09,"n":88,"o":104.11,"t":"2026-10-19T20:00:00Z","v":477552,"vw":104.090127},{"c":104.1538,"h":104.1538,"l":104.1538,"n":1,"o":104.1538,"t":"2026-10-19T20:10:00Z","v":8506,"vw":104.1538},{"c":104.41,"h":104.41,"l":104.41,"n":1,"o":104.41,"t":"2026-10-20T10:45:00Z","v":100,"vw":104.41},{"c":104.6,"h":104.6,"l":104.6,"n":3,"o":104.6,"t":"2026-10-20T11:10:00Z","v":500,"vw":104.6},{"c":105.105,"h":105.39,"l":104.51,"n":252,"o":104.91,"t":"2026-10-20T13:30:00Z","v":37904,"vw":104.95948},{"c":105.08,"h":105.25,"l":104.93,"n":254,"o":104.93,"t":"2026-10-20T13:35:00Z","v":14513,"vw":105.09659},{"c":105.33,"h":105.47,"l":105.08,"n":162,"o":105.1196,"t":"2026-10-20T13:40:00Z","v":6885,"vw":105.24694},{"c":105.54,"h":105.69,"l":105.41,"n":286,"o":105.41,"t":"2026-10-20T13:45:00Z","v":12447,"vw":105.55415},{"c":105.515,"h":105.69,"l":105.37,"n":381,"o":105.54,"t":"2026-10-20T13:50:00Z","v":24107,"vw":105.533342},{"c":105.17,"h":105.57,"l":105.17,"n":369,"o":105.525,"t":"2026-10-20T13:55:00Z","v":31784,"vw":105.468633},{"c":104.91,"h":105.13,"l":104.84,"n":277,"o":105.13,"t":"2026-10-20T14:00:00Z","v":11619,"vw":104.959172},{"c":104.835,"h":104.835,"l":104.64,"n":310,"o":104.83,"t":"2026-10-20T14:05:00Z","v":9332,"vw":104.730793},{"c":104.74,"h":104.79,"l":104.6964,"n":189,"o":104.79,"t":"2026-10-20T14:10:00Z","v":4140,"vw":104.741623},{"c":104.78,"h":104.82,"l":104.71,"n":170,"o":104.71,"t":"2026-10-20T14:15:00Z","v":5638,"vw":104.739553},{"c":104.94,"h":104.98,"l":104.82,"n":240,"o":104.85,"t":"2026-10-20T14:20:00Z","v":5438,"vw":104.89523},{"c":104.915,"h":105,"l":104.85,"n":244,"o":104.94,"t":"2026-10-20T14:25:00Z","v":7465,"vw":104.921665},{"c":105.155,"h":105.2,"l":104.85,"n":240,"o":104.925,"t":"2026-10-20T14:30:00Z","v":8249,"vw":105.024385},{"c":105.2,"h":105.36,"l":105.12,"n":261,"o":105.205,"t":"2026-10-20T14:35:00Z","v":12478,"vw":105.211218},{"c":105.045,"h":105.2,"l":105.02,"n":442,"o":105.2,"t":"2026-10-20T14:40:00Z","v":23790,"vw":105.125373},{"c":105.08,"h":105.09,"l":104.98,"n":277,"o":105,"t":"2026-10-20T14:45:00Z","v":10734,"vw":105.038367},{"c":105.18,"h":105.32,"l":105.05,"n":230,"o":105.08,"t":"2026-10-20T14:50:00Z","v":7666,"vw":105.184302},{"c":105.34,"h":105.34,"l":105.1,"n":157,"o":105.1,"t":"2026-10-20T14:55:00Z","v":6274,"vw":105.211579},{"c":105.295,"h":105.37,"l":105.27,"n":343,"o":105.275,"t":"2026-10-20T15:00:00Z","v":9986,"vw":105.301259},{"c":105.17,"h":105.3028,"l":105.135,"n":304,"o":105.275,"t":"2026-10-20T15:05:00Z","v":10062,"vw":105.21171},{"c":105.14,"h":105.3,"l":105.14,"n":431,"o":105.2,"t":"2026-10-20T15:10:00Z","v":14847,"vw":105.201033},{"c":105.255,"h":105.305,"l":105.2,"n":389,"o":105.2,"t":"2026-10-20T15:15:00Z","v":9902,"vw":105.258689},{"c":105.265,"h":105.4,"l":105.26,"n":352,"o":105.3,"t":"2026-10-20T15:20:00Z","v":9513,"vw":105.311288},{"c":105.245,"h":105.245,"l":105.165,"n":401,"o":105.24,"t":"2026-10-20T15:25:00Z","v":11017,"vw":105.203643},{"c":105.34,"h":105.34,"l":105.205,"n":242,"o":105.245,"t":"2026-10-20T15:30:00Z","v":4582,"vw":105.259001},{"c":105.435,"h":105.435,"l":105.29,"n":362,"o":105.35,"t":"2026-10-20T15:35:00Z","v":9562,"vw":105.339979},{"c":105.46,"h":105.46,"l":105.365,"n":243,"o":105.38,"t":"2026-10-20T15:40:00Z","v":5269,"vw":105.388382},{"c":105.415,"h":105.49,"l":105.39,"n":362,"o":105.41,"t":"2026-10-20T15:45:00Z","v":8971,"vw":105.429831},{"c":105.425,"h":105.46,"l":105.38,"n":284,"o":105.415,"t":"2026-10-20T15:50:00Z","v":7323,"vw":105.431022},{"c":105.4,"h":105.425,"l":105.36,"n":207,"o":105.425,"t":"2026-10-20T15:55:00Z","v":5721,"vw":105.38676},{"c":105.34,"h":105.3529,"l":105.25,"n":256,"o":105.324,"t":"2026-10-20T16:00:00Z","v":6605,"vw":105.310633},{"c":105.415,"h":105.46,"l":105.335,"n":177,"o":105.34,"t":"2026-10-20T16:05:00Z","v":6060,"vw":105.377995},{"c":105.405,"h":105.48,"l":105.37,"n":142,"o":105.415,"t":"2026-10-20T16:10:00Z","v":2679,"vw":105.421992},{"c":105.435,"h":105.49,"l":105.405,"n":242,"o":105.405,"t":"2026-10-20T16:15:00Z","v":7825,"vw":105.449308},{"c":105.45,"h":105.49,"l":105.44,"n":284,"o":105.47,"t":"2026-10-20T16:20:00Z","v":8010,"vw":105.469552},{"c":105.375,"h":105.49,"l":105.35,"n":330,"o":105.49,"t":"2026-10-20T16:25:00Z","v":8179,"vw":105.437859},{"c":105.315,"h":105.375,"l":105.26,"n":334,"o":105.375,"t":"2026-10-20T16:30:00Z","v":12278,"vw":105.294794},{"c":105.3,"h":105.31,"l":105.21,"n":261,"o":105.295,"t":"2026-10-20T16:35:00Z","v":7468,"vw":105.251319},{"c":105.325,"h":105.325,"l":105.25,"n":132,"o":105.275,"t":"2026-10-20T16:40:00Z","v":4187,"vw":105.303784},{"c":105.42,"h":105.42,"l":105.29,"n":237,"o":105.325,"t":"2026-10-20T16:45:00Z","v":10264,"vw":105.370901},{"c":105.38,"h":105.45,"l":105.33,"n":260,"o":105.425,"t":"2026-10-20T16:50:00Z","v":7759,"vw":105.387246},{"c":105.39,"h":105.395,"l":105.32,"n":215,"o":105.39,"t":"2026-10-20T16:55:00Z","v":7277,"vw":105.351834},{"c":105.38,"h":105.39,"l":105.345,"n":226,"o":105.39,"t":"2026-10-20T17:00:00Z","v":7619,"vw":105.359207},{"c":105.3,"h":105.38,"l":105.3,"n":207,"o":105.38,"t":"2026-10-20T17:05:00Z","v":5600,"vw":105.350609},{"c":105.37,"h":105.37,"l":105.31,"n":167,"o":105.315,"t":"2026-10-20T17:10:00Z","v":3855,"vw":105.341136},{"c":105.335,"h":105.37,"l":105.29,"n":264,"o":105.35,"t":"2026-10-20T17:15:00Z","v":8111,"vw":105.331205},{"c":105.3,"h":105.37,"l":105.3,"n":149,"o":105.35,"t":"2026-10-20T17:20:00Z","v":3921,"vw":105.335467},{"c":105.3,"h":105.39,"l":105.28,"n":295,"o":105.3275,"t":"2026-10-20T17:25:00Z","v":8668,"vw":105.325231},{"c":105.28,"h":105.34,"l":105.26,"n":343,"o":105.3,"t":"2026-10-20T17:30:00Z","v":8502,"vw":105.299246},{"c":105.33,"h":105.35,"l":105.21,"n":214,"o":105.26,"t":"2026-10-20T17:35:00Z","v":6831,"vw":105.294651},{"c":105.37,"h":105.39,"l":105.325,"n":285,"o":105.325,"t":"2026-10-20T17:40:00Z","v":8855,"vw":105.358173},{"c":105.26,"h":105.36,"l":105.26,"n":296,"o":105.36,"t":"2026-10-20T17:45:00Z","v":8768,"vw":105.304315},{"c":105.27,"h":105.28,"l":105.215,"n":240,"o":105.25,"t":"2026-10-20T17:50:00Z","v":9459,"vw":105.242549},{"c":105.2,"h":105.31,"l":105.2,"n":327,"o":105.275,"t":"2026-10-20T17:55:00Z","v":11024,"vw":105.274655},{"c":105.085,"h":105.2,"l":105.065,"n":274,"o":105.185,"t":"2026-10-20T18:00:00Z","v":8968,"vw":105.123262},{"c":105.08,"h":105.15,"l":105.03,"n":266,"o":105.06,"t":"2026-10-20T18:05:00Z","v":9109,"vw":105.096086},{"c":105.19,"h":105.19,"l":105.05,"n":197,"o":105.05,"t":"2026-10-20T18:10:00Z","v":5482,"vw":105.115647},{"c":105.24,"h":105.24,"l":105.155,"n":184,"o":105.155,"t":"2026-10-20T18:15:00Z","v":5272,"vw":105.194595},{"c":105.245,"h":105.245,"l":105.18,"n":328,"o":105.215,"t":"2026-10-20T18:20:00Z","v":11477,"vw":105.210418},{"c":105.285,"h":105.285,"l":105.19,"n":272,"o":105.25,"t":"2026-10-20T18:25:00Z","v":7359,"vw":105.225703},{"c":105.385,"h":105.385,"l":105.28,"n":275,"o":105.3,"t":"2026-10-20T18:30:00Z","v":9788,"vw":105.332369},{"c":105.355,"h":105.445,"l":105.355,"n":334,"o":105.39,"t":"2026-10-20T18:35:00Z","v":11008,"vw":105.394359},{"c":105.3325,"h":105.37,"l":105.28,"n":269,"o":105.33,"t":"2026-10-20T18:40:00Z","v":11360,"vw":105.316624},{"c":105.35,"h":105.385,"l":105.3,"n":331,"o":105.34,"t":"2026-10-20T18:45:00Z","v":10254,"vw":105.34241},{"c":105.29,"h":105.36,"l":105.29,"n":281,"o":105.35,"t":"2026-10-20T18:50:00Z","v":8982,"vw":105.33187},{"c":105.235,"h":105.31,"l":105.21,"n":351,"o":105.31,"t":"2026-10-20T18:55:00Z","v":11395,"vw":105.257317},{"c":105.25,"h":105.255,"l":105.19,"n":326,"o":105.235,"t":"2026-10-20T19:00:00Z","v":15716,"vw":105.220959},{"c":105.265,"h":105.3,"l":105.24,"n":317,"o":105.28,"t":"2026-10-20T19:05:00Z","v":11187,"vw":105.275896},{"c":105.26,"h":105.29,"l":105.21,"n":468,"o":105.28,"t":"2026-10-20T19:10:00Z","v":16868,"vw":105.254243},{"c":105.325,"h":105.325,"l":105.19,"n":492,"o":105.26,"t":"2026-10-20T19:15:00Z","v":18460,"vw":105.256022},{"c":105.295,"h":105.38,"l":105.28,"n":601,"o":105.33,"t":"2026-10-20T19:20:00Z","v":24403,"vw":105.327678},{"c":105.325,"h":105.35,"l":105.27,"n":664,"o":105.295,"t":"2026-10-20T19:25:00Z","v":37324,"vw":105.301481},{"c":105.445,"h":105.445,"l":105.24,"n":647,"o":105.31,"t":"2026-10-20T19:30:00Z","v":31187,"vw":105.340288},{"c":105.47,"h":105.51,"l":105.43,"n":697,"o":105.46,"t":"2026-10-20T19:35:00Z","v":33709,"vw":105.467355},{"c":105.57,"h":105.59,"l":105.385,"n":724,"o":105.48,"t":"2026-10-20T19:40:00Z","v":44765,"vw":105.498214},{"c":105.7,"h":105.7,"l":105.56,"n":880,"o":105.575,"t":"2026-10-20T19:45:00Z","v":41461,"vw":105.626803},{"c":105.9,"h":105.965,"l":105.7,"n":1398,"o":105.7,"t":"2026-10-20T19:50:00Z","v":69050,"vw":105.869512},{"c":105.965,"h":106,"l":105.82,"n":3996,"o":105.9,"t":"2026-10-20T19:55:00Z","v":221757,"vw":105.907555},{"c":105.96,"h":105.96,"l":105.96,"n":56,"o":105.96,"t":"2026-10-20T20:00:00Z","v":419549,"vw":105.96},{"c":105.96,"h":105.96,"l":105.96,"n":1,"o":105.96,"t":"2026-10-20T20:20:00Z","v":107198,"vw":105.96},{"c":105.7,"h":105.91,"l":105.18,"n":298,"o":105.39,"t":"2026-10-21T13:30:00Z","v":37475,"vw":105.47902},{"c":105.34,"h":105.82,"l":105.34,"n":145,"o":105.6925,"t":"2026-10-21T13:35:00Z","v":4350,"vw":105.616807},{"c":105.6,"h":105.765,"l":105.44,"n":121,"o":105.44,"t":"2026-10-21T13:40:00Z","v":7239,"vw":105.713855},{"c":105.595,"h":105.69,"l":105.4135,"n":283,"o":105.63,"t":"2026-10-21T13:45:00Z","v":20163,"vw":105.566174},{"c":105.58,"h":105.75,"l":105.43,"n":484,"o":105.59,"t":"2026-10-21T13:50:00Z","v":49404,"vw":105.582002},{"c":105.6344,"h":105.693,"l":105.53,"n":372,"o":105.62,"t":"2026-10-21T13:55:00Z","v":32252,"vw":105.591333},{"c":105.2425,"h":105.56,"l":105.2425,"n":285,"o":105.56,"t":"2026-10-21T14:00:00Z","v":9141,"vw":105.364157},{"c":105.195,"h":105.375,"l":105.19,"n":273,"o":105.235,"t":"2026-10-21T14:05:00Z","v":8707,"vw":105.284498},{"c":105.255,"h":105.32,"l":105.05,"n":375,"o":105.05,"t":"2026-10-21T14:10:00Z","v":15908,"vw":105.202033},{"c":105.09,"h":105.335,"l":105.08,"n":1837,"o":105.29,"t":"2026-10-21T14:15:00Z","v":78771,"vw":105.175104},{"c":105.27,"h":105.335,"l":105.09,"n":415,"o":105.09,"t":"2026-10-21T14:20:00Z","v":14182,"vw":105.19648},{"c":105.27,"h":105.38,"l":105.21,"n":316,"o":105.28,"t":"2026-10-21T14:25:00Z","v":15493,"vw":105.290784},{"c":105.41,"h":105.46,"l":105.26,"n":304,"o":105.28,"t":"2026-10-21T14:30:00Z","v":10878,"vw":105.344445},{"c":105.415,"h":105.49,"l":105.395,"n":331,"o":105.4,"t":"2026-10-21T14:35:00Z","v":11047,"vw":105.435996},{"c":105.315,"h":105.43,"l":105.295,"n":252,"o":105.415,"t":"2026-10-21T14:40:00Z","v":7985,"vw":105.337215},{"c":105.3425,"h":105.37,"l":105.295,"n":217,"o":105.315,"t":"2026-10-21T14:45:00Z","v":6227,"vw":105.328311},{"c":105.37,"h":105.425,"l":105.33,"n":302,"o":105.38,"t":"2026-10-21T14:50:00Z","v":16510,"vw":105.36428},{"c":105.42,"h":105.43,"l":105.34,"n":261,"o":105.37,"t":"2026-10-21T14:55:00Z","v":8194,"vw":105.389077},{"c":105.39,"h":105.445,"l":105.32,"n":367,"o":105.41,"t":"2026-10-21T15:00:00Z","v":15828,"vw":105.367669},{"c":105.2,"h":105.36,"l":105.2,"n":225,"o":105.36,"t":"2026-10-21T15:05:00Z","v":5976,"vw":105.297209},{"c":105.11,"h":105.25,"l":105.11,"n":265,"o":105.23,"t":"2026-10-21T15:10:00Z","v":7105,"vw":105.183009},{"c":105.23,"h":105.23,"l":105.11,"n":262,"o":105.11,"t":"2026-10-21T15:15:00Z","v":6748,"vw":105.160141},{"c":105.255,"h":105.285,"l":105.245,"n":224,"o":105.265,"t":"2026-10-21T15:20:00Z","v":6019,"vw":105.265858},{"c":105.28,"h":105.28,"l":105.195,"n":215,"o":105.245,"t":"2026-10-21T15:25:00Z","v":7366,"vw":105.21995},{"c":105.12,"h":105.265,"l":105.08,"n":252,"o":105.265,"t":"2026-10-21T15:30:00Z","v":8141,"vw":105.172897},{"c":104.975,"h":105.12,"l":104.97,"n":270,"o":105.12,"t":"2026-10-21T15:35:00Z","v":10004,"vw":105.033877},{"c":104.895,"h":105,"l":104.895,"n":198,"o":104.98,"t":"2026-10-21T15:40:00Z","v":5723,"vw":104.920333},{"c":104.95,"h":104.99,"l":104.915,"n":271,"o":104.92,"t":"2026-10-21T15:45:00Z","v":15080,"vw":104.961589},{"c":105.03,"h":105.08,"l":104.98,"n":158,"o":104.98,"t":"2026-10-21T15:50:00Z","v":3637,"vw":105.035416},{"c":105.055,"h":105.055,"l":104.98,"n":186,"o":105.015,"t":"2026-10-21T15:55:00Z","v":5113,"vw":105.020717},{"c":104.955,"h":105.09,"l":104.955,"n":217,"o":105.02,"t":"2026-10-21T16:00:00Z","v":6661,"vw":105.040845},{"c":104.9,"h":105.03,"l":104.9,"n":204,"o":104.99,"t":"2026-10-21T16:05:00Z","v":4515,"vw":104.982298},{"c":104.83,"h":104.88,"l":104.83,"n":160,"o":104.86,"t":"2026-10-21T16:10:00Z","v":4167,"vw":104.863818},{"c":104.86,"h":104.89,"l":104.81,"n":216,"o":104.86,"t":"2026-10-21T16:15:00Z","v":8077,"vw":104.858268},{"c":104.9,"h":104.94,"l":104.83,"n":291,"o":104.89,"t":"2026-10-21T16:20:00Z","v":9896,"vw":104.885704},{"c":104.875,"h":104.9,"l":104.825,"n":221,"o":104.9,"t":"2026-10-21T16:25:00Z","v":8686,"vw":104.866009},{"c":104.8,"h":104.91,"l":104.8,"n":199,"o":104.9,"t":"2026-10-21T16:30:00Z","v":7272,"vw":104.841886},{"c":104.81,"h":104.84,"l":104.76,"n":312,"o":104.799,"t":"2026-10-21T16:35:00Z","v":12158,"vw":104.783297},{"c":104.68,"h":104.8,"l":104.68,"n":259,"o":104.76,"t":"2026-10-21T16:40:00Z","v":7641,"vw":104.748906},{"c":104.765,"h":104.77,"l":104.6501,"n":239,"o":104.67,"t":"2026-10-21T16:45:00Z","v":8178,"vw":104.710958},{"c":104.71,"h":104.805,"l":104.71,"n":176,"o":104.765,"t":"2026-10-21T16:50:00Z","v":5957,"vw":104.770282},{"c":104.755,"h":104.76,"l":104.67,"n":300,"o":104.73,"t":"2026-10-21T16:55:00Z","v":9321,"vw":104.712494},{"c":104.75,"h":104.775,"l":104.66,"n":256,"o":104.77,"t":"2026-10-21T17:00:00Z","v":8604,"vw":104.715728},{"c":104.8,"h":104.81,"l":104.74,"n":251,"o":104.76,"t":"2026-10-21T17:05:00Z","v":7789,"vw":104.773555},{"c":104.765,"h":104.818,"l":104.735,"n":250,"o":104.8,"t":"2026-10-21T17:10:00Z","v":8253,"vw":104.776095},{"c":104.79,"h":104.83,"l":104.73,"n":293,"o":104.765,"t":"2026-10-21T17:15:00Z","v":8202,"vw":104.781783},{"c":104.84,"h":104.85,"l":104.78,"n":295,"o":104.78,"t":"2026-10-21T17:20:00Z","v":9892,"vw":104.821804},{"c":104.715,"h":104.84,"l":104.715,"n":280,"o":104.84,"t":"2026-10-21T17:25:00Z","v":9249,"vw":104.767792},{"c":104.69,"h":104.77,"l":104.675,"n":360,"o":104.69,"t":"2026-10-21T17:30:00Z","v":9151,"vw":104.719811},{"c":104.65,"h":104.71,"l":104.62,"n":435,"o":104.69,"t":"2026-10-21T17:35:00Z","v":14590,"vw":104.667005},{"c":104.79,"h":104.79,"l":104.65,"n":296,"o":104.65,"t":"2026-10-21T17:40:00Z","v":8995,"vw":104.695477},{"c":104.78,"h":104.81,"l":104.7,"n":334,"o":104.765,"t":"2026-10-21T17:45:00Z","v":14062,"vw":104.76691},{"c":105.055,"h":105.055,"l":104.78,"n":407,"o":104.78,"t":"2026-10-21T17:50:00Z","v":18115,"vw":104.968644},{"c":105.155,"h":105.21,"l":105.065,"n":394,"o":105.065,"t":"2026-10-21T17:55:00Z","v":16841,"vw":105.153011},{"c":105.105,"h":105.155,"l":105.095,"n":306,"o":105.155,"t":"2026-10-21T18:00:00Z","v":12134,"vw":105.113555},{"c":105.06,"h":105.08,"l":105.025,"n":359,"o":105.08,"t":"2026-10-21T18:05:00Z","v":13451,"vw":105.052675},{"c":105.095,"h":105.18,"l":105.025,"n":370,"o":105.06,"t":"2026-10-21T18:10:00Z","v":15226,"vw":105.098259},{"c":105.05,"h":105.12,"l":104.995,"n":322,"o":105.08,"t":"2026-10-21T18:15:00Z","v":14969,"vw":105.030519},{"c":104.93,"h":105.055,"l":104.9,"n":483,"o":105.03,"t":"2026-10-21T18:20:00Z","v":20639,"vw":105.000648},{"c":105.085,"h":105.09,"l":104.91,"n":442,"o":104.9101,"t":"2026-10-21T18:25:00Z","v":16471,"vw":105.001934},{"c":105.11,"h":105.14,"l":105.05,"n":399,"o":105.085,"t":"2026-10-21T18:30:00Z","v":14657,"vw":105.105231},{"c":105.14,"h":105.14,"l":105.075,"n":367,"o":105.13,"t":"2026-10-21T18:35:00Z","v":11067,"vw":105.110576},{"c":105.08,"h":105.145,"l":105.065,"n":342,"o":105.13,"t":"2026-10-21T18:40:00Z","v":9234,"vw":105.113425},{"c":105.02,"h":105.13,"l":105.01,"n":431,"o":105.075,"t":"2026-10-21T18:45:00Z","v":18713,"vw":105.076751},{"c":104.935,"h":105.06,"l":104.935,"n":326,"o":105.04,"t":"2026-10-21T18:50:00Z","v":9940,"vw":105.007568},{"c":104.87,"h":104.935,"l":104.78,"n":511,"o":104.935,"t":"2026-10-21T18:55:00Z","v":18069,"vw":104.825502},{"c":104.8,"h":104.94,"l":104.76,"n":555,"o":104.88,"t":"2026-10-21T19:00:00Z","v":17257,"vw":104.859054},{"c":104.83,"h":104.92,"l":104.8,"n":492,"o":104.85,"t":"2026-10-21T19:05:00Z","v":17999,"vw":104.849341},{"c":104.88,"h":104.925,"l":104.81,"n":492,"o":104.845,"t":"2026-10-21T19:10:00Z","v":17921,"vw":104.872612},{"c":104.865,"h":104.94,"l":104.82,"n":529,"o":104.88,"t":"2026-10-21T19:15:00Z","v":21177,"vw":104.884675},{"c":104.86,"h":104.95,"l":104.83,"n":474,"o":104.865,"t":"2026-10-21T19:20:00Z","v":17680,"vw":104.893824},{"c":104.94,"h":105.015,"l":104.875,"n":597,"o":104.89,"t":"2026-10-21T19:25:00Z","v":23336,"vw":104.935577},{"c":104.915,"h":105.05,"l":104.835,"n":842,"o":104.94,"t":"2026-10-21T19:30:00Z","v":34668,"vw":104.946654},{"c":104.87,"h":104.93,"l":104.85,"n":619,"o":104.91,"t":"2026-10-21T19:35:00Z","v":24451,"vw":104.899584},{"c":104.93,"h":104.96,"l":104.85,"n":630,"o":104.87,"t":"2026-10-21T19:40:00Z","v":23471,"vw":104.921984},{"c":105.05,"h":105.05,"l":104.89,"n":777,"o":104.94,"t":"2026-10-21T19:45:00Z","v":34304,"vw":104.961195},{"c":105.05,"h":105.26,"l":104.995,"n":1398,"o":105.06,"t":"2026-10-21T19:50:00Z","v":74103,"vw":105.136843},{"c":105.01,"h":105.15,"l":104.98,"n":4141,"o":105.045,"t":"2026-10-21T19:55:00Z","v":234792,"vw":105.059571},{"c":105,"h":105,"l":105,"n":70,"o":105,"t":"2026-10-21T20:00:00Z","v":443448,"vw":105},{"c":105.05,"h":105.05,"l":105.05,"n":1,"o":105.05,"t":"2026-10-21T20:30:00Z","v":100,"vw":105.05},{"c":105.3,"h":105.3,"l":105.3,"n":4,"o":105.3,"t":"2026-10-22T08:00:00Z","v":322,"vw":105.3},{"c":106.41,"h":106.41,"l":106.35,"n":2,"o":106.35,"t":"2026-10-22T13:00:00Z","v":245,"vw":106.38551},{"c":106.145,"h":106.525,"l":105.6701,"n":248,"o":106.16,"t":"2026-10-22T13:30:00Z","v":36525,"vw":106.194696},{"c":106.42,"h":106.44,"l":106.015,"n":263,"o":106.17,"t":"2026-10-22T13:35:00Z","v":34257,"vw":106.105813},{"c":106.32,"h":106.745,"l":106.32,"n":356,"o":106.55,"t":"2026-10-22T13:40:00Z","v":34806,"vw":106.400091},{"c":106.78,"h":106.81,"l":106.34,"n":283,"o":106.415,"t":"2026-10-22T13:45:00Z","v":17228,"vw":106.470218},{"c":106.82,"h":107,"l":106.62,"n":356,"o":106.67,"t":"2026-10-22T13:50:00Z","v":23658,"vw":106.873378},{"c":106.82,"h":106.89,"l":106.5,"n":304,"o":106.89,"t":"2026-10-22T13:55:00Z","v":12917,"vw":106.658809},{"c":106.82,"h":106.895,"l":106.58,"n":361,"o":106.89,"t":"2026-10-22T14:00:00Z","v":12914,"vw":106.77269},{"c":106.7,"h":106.92,"l":106.615,"n":480,"o":106.825,"t":"2026-10-22T14:05:00Z","v":15550,"vw":106.769439},{"c":107.085,"h":107.085,"l":106.69,"n":595,"o":106.69,"t":"2026-10-22T14:10:00Z","v":28881,"vw":106.922879},{"c":107.335,"h":107.36,"l":107.04,"n":443,"o":107.085,"t":"2026-10-22T14:15:00Z","v":17731,"vw":107.275284},{"c":107.435,"h":107.54,"l":107.26,"n":404,"o":107.35,"t":"2026-10-22T14:20:00Z","v":13758,"vw":107.401644},{"c":107.545,"h":107.57,"l":107.355,"n":295,"o":107.435,"t":"2026-10-22T14:25:00Z","v":9121,"vw":107.450324},{"c":107.52,"h":107.72,"l":107.4375,"n":545,"o":107.545,"t":"2026-10-22T14:30:00Z","v":21429,"vw":107.596751},{"c":107.77,"h":107.78,"l":107.46,"n":460,"o":107.46,"t":"2026-10-22T14:35:00Z","v":20059,"vw":107.626912},{"c":107.635,"h":107.78,"l":107.58,"n":344,"o":107.76,"t":"2026-10-22T14:40:00Z","v":12314,"vw":107.691112},{"c":107.73,"h":107.88,"l":107.71,"n":420,"o":107.71,"t":"2026-10-22T14:45:00Z","v":17959,"vw":107.814464},{"c":107.865,"h":107.97,"l":107.745,"n":429,"o":107.76,"t":"2026-10-22T14:50:00Z","v":16794,"vw":107.882293},{"c":107.97,"h":108.1,"l":107.84,"n":514,"o":107.865,"t":"2026-10-22T14:55:00Z","v":30112,"vw":107.957332},{"c":108.045,"h":108.09,"l":107.84,"n":380,"o":107.98,"t":"2026-10-22T15:00:00Z","v":18290,"vw":107.972767},{"c":108.19,"h":108.3,"l":108.04,"n":841,"o":108.09,"t":"2026-10-22T15:05:00Z","v":56804,"vw":108.133559},{"c":108.18,"h":108.255,"l":107.96,"n":1151,"o":108.165,"t":"2026-10-22T15:10:00Z","v":83412,"vw":108.132399},{"c":108.09,"h":108.19,"l":107.99,"n":421,"o":108.16,"t":"2026-10-22T15:15:00Z","v":21509,"vw":108.09992},{"c":108.18,"h":108.24,"l":108.03,"n":387,"o":108.03,"t":"2026-10-22T15:20:00Z","v":16848,"vw":108.149583},{"c":108.405,"h":108.44,"l":108.135,"n":484,"o":108.135,"t":"2026-10-22T15:25:00Z","v":23928,"vw":108.255783},{"c":108.335,"h":108.48,"l":108.285,"n":324,"o":108.405,"t":"2026-10-22T15:30:00Z","v":10827,"vw":108.398105},{"c":108.185,"h":108.34,"l":108.145,"n":348,"o":108.34,"t":"2026-10-22T15:35:00Z","v":19477,"vw":108.229831},{"c":108.2,"h":108.21,"l":108.03,"n":374,"o":108.185,"t":"2026-10-22T15:40:00Z","v":18756,"vw":108.126148},{"c":108.38,"h":108.385,"l":108.15,"n":403,"o":108.2,"t":"2026-10-22T15:45:00Z","v":26163,"vw":108.270252},{"c":108.315,"h":108.46,"l":108.3,"n":379,"o":108.38,"t":"2026-10-22T15:50:00Z","v":13376,"vw":108.365215},{"c":108.38,"h":108.4798,"l":108.28,"n":373,"o":108.315,"t":"2026-10-22T15:55:00Z","v":13984,"vw":108.390544},{"c":108.49,"h":108.52,"l":108.31,"n":470,"o":108.34,"t":"2026-10-22T16:00:00Z","v":29251,"vw":108.459552},{"c":108.48,"h":108.51,"l":108.38,"n":335,"o":108.45,"t":"2026-10-22T16:05:00Z","v":13512,"vw":108.445585},{"c":108.42,"h":108.52,"l":108.33,"n":295,"o":108.48,"t":"2026-10-22T16:10:00Z","v":11026,"vw":108.417464},{"c":108.545,"h":108.545,"l":108.365,"n":538,"o":108.4,"t":"2026-10-22T16:15:00Z","v":38045,"vw":108.443315},{"c":108.44,"h":108.6,"l":108.41,"n":392,"o":108.5,"t":"2026-10-22T16:20:00Z","v":16448,"vw":108.498882},{"c":108.535,"h":108.56,"l":108.44,"n":356,"o":108.44,"t":"2026-10-22T16:25:00Z","v":22588,"vw":108.483315},{"c":108.48,"h":108.57,"l":108.3975,"n":411,"o":108.535,"t":"2026-10-22T16:30:00Z","v":16535,"vw":108.517302},{"c":108.47,"h":108.49,"l":108.34,"n":359,"o":108.44,"t":"2026-10-22T16:35:00Z","v":13055,"vw":108.426383},{"c":108.55,"h":108.55,"l":108.4,"n":436,"o":108.43,"t":"2026-10-22T16:40:00Z","v":20771,"vw":108.46897},{"c":108.635,"h":108.65,"l":108.505,"n":449,"o":108.55,"t":"2026-10-22T16:45:00Z","v":14096,"vw":108.573159},{"c":108.625,"h":108.71,"l":108.56,"n":510,"o":108.63,"t":"2026-10-22T16:50:00Z","v":20905,"vw":108.624423},{"c":108.72,"h":108.75,"l":108.6,"n":385,"o":108.625,"t":"2026-10-22T16:55:00Z","v":17536,"vw":108.67617},{"c":108.6,"h":108.73,"l":108.51,"n":449,"o":108.69,"t":"2026-10-22T17:00:00Z","v":37361,"vw":108.590749},{"c":108.6,"h":108.63,"l":108.515,"n":304,"o":108.57,"t":"2026-10-22T17:05:00Z","v":11736,"vw":108.579872},{"c":108.58,"h":108.695,"l":108.49,"n":695,"o":108.59,"t":"2026-10-22T17:10:00Z","v":49574,"vw":108.608252},{"c":108.385,"h":108.59,"l":108.32,"n":462,"o":108.58,"t":"2026-10-22T17:15:00Z","v":21341,"vw":108.445954},{"c":108.43,"h":108.47,"l":108.33,"n":341,"o":108.41,"t":"2026-10-22T17:20:00Z","v":16888,"vw":108.400415},{"c":108.53,"h":108.53,"l":108.42,"n":281,"o":108.42,"t":"2026-10-22T17:25:00Z","v":12196,"vw":108.458591},{"c":108.59,"h":108.615,"l":108.38,"n":503,"o":108.505,"t":"2026-10-22T17:30:00Z","v":27761,"vw":108.513779},{"c":108.5725,"h":108.7,"l":108.5,"n":391,"o":108.665,"t":"2026-10-22T17:35:00Z","v":15027,"vw":108.606565},{"c":108.61,"h":108.62,"l":108.51,"n":312,"o":108.6,"t":"2026-10-22T17:40:00Z","v":10362,"vw":108.563484},{"c":108.59,"h":108.605,"l":108.54,"n":386,"o":108.575,"t":"2026-10-22T17:45:00Z","v":15252,"vw":108.561629},{"c":108.58,"h":108.63,"l":108.49,"n":415,"o":108.5825,"t":"2026-10-22T17:50:00Z","v":16093,"vw":108.558301},{"c":108.64,"h":108.65,"l":108.565,"n":430,"o":108.59,"t":"2026-10-22T17:55:00Z","v":12923,"vw":108.611713},{"c":108.59,"h":108.69,"l":108.54,"n":429,"o":108.68,"t":"2026-10-22T18:00:00Z","v":16700,"vw":108.618278},{"c":108.555,"h":108.62,"l":108.52,"n":488,"o":108.59,"t":"2026-10-22T18:05:00Z","v":19923,"vw":108.557846},{"c":108.56,"h":108.625,"l":108.54,"n":371,"o":108.555,"t":"2026-10-22T18:10:00Z","v":14440,"vw":108.580852},{"c":108.635,"h":108.635,"l":108.54,"n":403,"o":108.565,"t":"2026-10-22T18:15:00Z","v":16228,"vw":108.579704},{"c":108.53,"h":108.705,"l":108.51,"n":634,"o":108.635,"t":"2026-10-22T18:20:00Z","v":34526,"vw":108.619171},{"c":108.47,"h":108.58,"l":108.4,"n":996,"o":108.53,"t":"2026-10-22T18:25:00Z","v":59681,"vw":108.491747},{"c":108.33,"h":108.51,"l":108.2349,"n":668,"o":108.485,"t":"2026-10-22T18:30:00Z","v":36909,"vw":108.381476},{"c":108.28,"h":108.39,"l":108.2114,"n":490,"o":108.34,"t":"2026-10-22T18:35:00Z","v":21438,"vw":108.302853},{"c":108.31,"h":108.36,"l":108.265,"n":428,"o":108.31,"t":"2026-10-22T18:40:00Z","v":14861,"vw":108.318479},{"c":108.34,"h":108.405,"l":108.31,"n":451,"o":108.33,"t":"2026-10-22T18:45:00Z","v":18963,"vw":108.356359},{"c":108.21,"h":108.34,"l":108.14,"n":590,"o":108.34,"t":"2026-10-22T18:50:00Z","v":25652,"vw":108.214094},{"c":108.405,"h":108.41,"l":108.18,"n":615,"o":108.21,"t":"2026-10-22T18:55:00Z","v":28483,"vw":108.273143},{"c":108.41,"h":108.475,"l":108.35,"n":637,"o":108.39,"t":"2026-10-22T19:00:00Z","v":27794,"vw":108.41041},{"c":108.53,"h":108.57,"l":108.38,"n":619,"o":108.41,"t":"2026-10-22T19:05:00Z","v":27090,"vw":108.481882},{"c":108.43,"h":108.57,"l":108.41,"n":640,"o":108.53,"t":"2026-10-22T19:10:00Z","v":29324,"vw":108.491586},{"c":108.53,"h":108.62,"l":108.445,"n":660,"o":108.475,"t":"2026-10-22T19:15:00Z","v":28505,"vw":108.548358},{"c":108.49,"h":108.57,"l":108.44,"n":632,"o":108.53,"t":"2026-10-22T19:20:00Z","v":26902,"vw":108.507511},{"c":108.36,"h":108.5151,"l":108.32,"n":725,"o":108.5151,"t":"2026-10-22T19:25:00Z","v":27020,"vw":108.387829},{"c":108.535,"h":108.57,"l":108.33,"n":788,"o":108.36,"t":"2026-10-22T19:30:00Z","v":27568,"vw":108.419392},{"c":108.56,"h":108.615,"l":108.42,"n":798,"o":108.535,"t":"2026-10-22T19:35:00Z","v":36985,"vw":108.521797},{"c":108.465,"h":108.57,"l":108.41,"n":842,"o":108.55,"t":"2026-10-22T19:40:00Z","v":34466,"vw":108.491513},{"c":108.515,"h":108.53,"l":108.38,"n":1185,"o":108.47,"t":"2026-10-22T19:45:00Z","v":50687,"vw":108.463883},{"c":108.679,"h":108.785,"l":108.55,"n":1254,"o":108.55,"t":"2026-10-22T19:50:00Z","v":72867,"vw":108.655319},{"c":108.86,"h":108.93,"l":108.65,"n":3325,"o":108.71,"t":"2026-10-22T19:55:00Z","v":196020,"vw":108.845507},{"c":108.86,"h":108.86,"l":108.86,"n":81,"o":108.86,"t":"2026-10-22T20:00:00Z","v":593581,"vw":108.86},{"c":108.5238,"h":108.5238,"l":108.5238,"n":1,"o":108.5238,"t":"2026-10-22T20:10:00Z","v":27938,"vw":108.5238},{"c":108.86,"h":108.86,"l":108.86,"n":1,"o":108.86,"t":"2026-10-22T20:55:00Z","v":210000,"vw":108.86},{"c":108.98,"h":108.98,"l":108.98,"n":1,"o":108.98,"t":"2026-10-22T21:45:00Z","v":200,"vw":108.98},{"c":108.2,"h":108.485,"l":107.5101,"n":301,"o":107.96,"t":"2026-10-23T13:30:00Z","v":35124,"vw":108.022686},{"c":107.87,"h":108.47,"l":107.805,"n":217,"o":108.2,"t":"2026-10-23T13:35:00Z","v":10590,"vw":108.088509},{"c":107.58,"h":107.9528,"l":107.58,"n":211,"o":107.9528,"t":"2026-10-23T13:40:00Z","v":6224,"vw":107.703444},{"c":107.19,"h":107.64,"l":106.985,"n":444,"o":107.58,"t":"2026-10-23T13:45:00Z","v":22670,"vw":107.195716},{"c":107.33,"h":107.36,"l":107.28,"n":278,"o":107.28,"t":"2026-10-23T13:50:00Z","v":8425,"vw":107.306248},{"c":106.96,"h":107.32,"l":106.96,"n":283,"o":107.32,"t":"2026-10-23T13:55:00Z","v":12544,"vw":107.14177},{"c":106.56,"h":106.897,"l":106.505,"n":216,"o":106.897,"t":"2026-10-23T14:00:00Z","v":7990,"vw":106.671242},{"c":106.785,"h":106.785,"l":106.24,"n":466,"o":106.605,"t":"2026-10-23T14:05:00Z","v":19413,"vw":106.435506},{"c":106.275,"h":106.68,"l":106.235,"n":245,"o":106.68,"t":"2026-10-23T14:10:00Z","v":8779,"vw":106.383753},{"c":106.28,"h":106.405,"l":106.265,"n":351,"o":106.265,"t":"2026-10-23T14:15:00Z","v":13251,"vw":106.345469},{"c":105.975,"h":106.295,"l":105.9025,"n":421,"o":106.295,"t":"2026-10-23T14:20:00Z","v":15389,"vw":106.061671},{"c":106.14,"h":106.2,"l":105.95,"n":380,"o":105.97,"t":"2026-10-23T14:25:00Z","v":18477,"vw":106.085214},{"c":106.075,"h":106.325,"l":106.06,"n":279,"o":106.06,"t":"2026-10-23T14:30:00Z","v":12217,"vw":106.161487},{"c":105.86,"h":106.065,"l":105.81,"n":783,"o":106.065,"t":"2026-10-23T14:35:00Z","v":24184,"vw":105.965755},{"c":105.77,"h":105.9,"l":105.77,"n":536,"o":105.9,"t":"2026-10-23T14:40:00Z","v":22928,"vw":105.821321},{"c":105.97,"h":106.04,"l":105.835,"n":459,"o":105.84,"t":"2026-10-23T14:45:00Z","v":19856,"vw":105.923614},{"c":106.255,"h":106.32,"l":105.87,"n":468,"o":105.89,"t":"2026-10-23T14:50:00Z","v":13254,"vw":106.043225},{"c":106.12,"h":106.28,"l":106.105,"n":489,"o":106.26,"t":"2026-10-23T14:55:00Z","v":18730,"vw":106.199764},{"c":106.15,"h":106.15,"l":106,"n":395,"o":106.11,"t":"2026-10-23T15:00:00Z","v":15206,"vw":106.077788},{"c":106.07,"h":106.15,"l":105.925,"n":615,"o":106.145,"t":"2026-10-23T15:05:00Z","v":26535,"vw":106.0299},{"c":106.12,"h":106.12,"l":106.01,"n":318,"o":106.08,"t":"2026-10-23T15:10:00Z","v":12934,"vw":106.054646},{"c":106.02,"h":106.12,"l":105.9701,"n":454,"o":106.095,"t":"2026-10-23T15:15:00Z","v":17914,"vw":106.033793},{"c":105.97,"h":106.12,"l":105.97,"n":436,"o":106.05,"t":"2026-10-23T15:20:00Z","v":16304,"vw":106.05069},{"c":105.81,"h":105.99,"l":105.74,"n":458,"o":105.98,"t":"2026-10-23T15:25:00Z","v":14107,"vw":105.864746},{"c":105.76,"h":105.78,"l":105.595,"n":321,"o":105.78,"t":"2026-10-23T15:30:00Z","v":10021,"vw":105.692337},{"c":105.69,"h":105.82,"l":105.69,"n":304,"o":105.71,"t":"2026-10-23T15:35:00Z","v":10289,"vw":105.772506},{"c":105.75,"h":105.79,"l":105.68,"n":305,"o":105.72,"t":"2026-10-23T15:40:00Z","v":10607,"vw":105.74263},{"c":105.56,"h":105.79,"l":105.56,"n":282,"o":105.79,"t":"2026-10-23T15:45:00Z","v":7496,"vw":105.632668}],"history":[{"c":103.91,"h":104.78,"l":103.31,"n":16287,"o":104.16,"t":"2024-10-21T04:00:00Z","v":939741,"vw":103.907109},{"c":102.69,"h":103.595,"l":101.84,"n":22865,"o":103.02,"t":"2024-10-22T04:00:00Z","v":1182990,"vw":102.623323},{"c":102.56,"h":102.725,"l":101.65,"n":19017,"o":102.56,"t":"2024-10-23T04:00:00Z","v":891432,"vw":102.438418},{"c":102.62,"h":103.38,"l":102.23,"n":20904,"o":103.02,"t":"2024-10-24T04:00:00Z","v":1044286,"vw":102.666539},{"c":100.84,"h":102.79,"l":100.51,"n":24374,"o":102.19,"t":"2024-10-25T04:00:00Z","v":1159828,"vw":101.000311},{"c":101.05,"h":101.59,"l":100.54,"n":24922,"o":101.3,"t":"2024-10-28T04:00:00Z","v":1736986,"vw":101.027811},{"c":100.63,"h":101.43,"l":100.18,"n":24340,"o":100.69,"t":"2024-10-29T04:00:00Z","v":1377974,"vw":100.826974},{"c":100.52,"h":100.88,"l":100.1,"n":23863,"o":100.59,"t":"2024-10-30T04:00:00Z","v":1298544,"vw":100.498932},{"c":99.91,"h":101.53,"l":99.83,"n":37651,"o":100.38,"t":"2024-10-31T04:00:00Z","v":2716680,"vw":100.274466},{"c":104.75,"h":106.03,"l":102.91,"n":48967,"o":105.75,"t":"2024-11-01T04:00:00Z","v":2960153,"vw":104.559297},{"c":102.96,"h":105.305,"l":102.5,"n":36272,"o":103.83,"t":"2024-11-04T05:00:00Z","v":2407554,"vw":103.162331},{"c":104.14,"h":104.16,"l":102.56,"n":30052,"o":102.81,"t":"2024-11-05T05:00:00Z","v":1587215,"vw":103.920902},{"c":103.21,"h":106.19,"l":102.65,"n":45517,"o":105.38,"t":"2024-11-06T05:00:00Z","v":3047860,"vw":104.059866},{"c":103.91,"h":104.63,"l":102.485,"n":26775,"o":103.63,"t":"2024-11-07T05:00:00Z","v":1442389,"vw":103.855707},{"c":106.45,"h":106.97,"l":104.22,"n":24727,"o":104.62,"t":"2024-11-08T05:00:00Z","v":1421550,"vw":106.255956},{"c":107.71,"h":107.89,"l":106.29,"n":25984,"o":106.57,"t":"2024-11-11T05:00:00Z","v":1575887,"vw":107.596935},{"c":107.99,"h":108.68,"l":107.205,"n":28445,"o":108,"t":"2024-11-12T05:00:00Z","v":1542440,"vw":108.062422},{"c":107.26,"h":108.39,"l":107.1,"n":22166,"o":108.13,"t":"2024-11-13T05:00:00Z","v":1160764,"vw":107.461276},{"c":107.88,"h":108.5,"l":106.63,"n":24500,"o":107.05,"t":"2024-11-14T05:00:00Z","v":1263354,"vw":107.861493},{"c":109.02,"h":109.52,"l":107.1566,"n":29606,"o":107.9,"t":"2024-11-15T05:00:00Z","v":1951803,"vw":108.858681},{"c":110.29,"h":110.41,"l":108.31,"n":27815,"o":108.7,"t":"2024-11-18T05:00:00Z","v":1361717,"vw":109.956419},{"c":110.92,"h":111.45,"l":109.81,"n":29573,"o":110.08,"t":"2024-11-19T05:00:00Z","v":1648612,"vw":110.867493},{"c":111.29,"h":111.75,"l":110.32,"n":29581,"o":110.9,"t":"2024-11-20T05:00:00Z","v":2195487,"vw":111.10588},{"c":112.25,"h":112.85,"l":110.91,"n":26439,"o":111.84,"t":"2024-11-21T05:00:00Z","v":1808275,"vw":112.109168},{"c":111.9,"h":113.5,"l":111.75,"n":27933,"o":112.94,"t":"2024-11-22T05:00:00Z","v":1712386,"vw":112.355776},{"c":110.41,"h":113,"l":110.25,"n":34142,"o":112.44,"t":"2024-11-25T05:00:00Z","v":2535683,"vw":110.85994},{"c":110.38,"h":111.23,"l":109.62,"n":23666,"o":110.91,"t":"2024-11-26T05:00:00Z","v":1254647,"vw":110.266221},{"c":110.36,"h":111.71,"l":110.06,"n":17778,"o":110.93,"t":"2024-11-27T05:00:00Z","v":1053981,"vw":110.604246},{"c":110.13,"h":110.58,"l":109.35,"n":13430,"o":109.92,"t":"2024-11-29T05:00:00Z","v":965206,"vw":110.200544},{"c":111.24,"h":113.44,"l":110,"n":30781,"o":110.88,"t":"2024-12-02T05:00:00Z","v":2076293,"vw":111.188777},{"c":109.96,"h":111.475,"l":109.69,"n":20783,"o":111.29,"t":"2024-12-03T05:00:00Z","v":1055675,"vw":110.245844},{"c":109.89,"h":110,"l":108.41,"n":23338,"o":109.25,"t":"2024-12-04T05:00:00Z","v":1058942,"vw":109.651485},{"c":109.16,"h":110.81,"l":109,"n":23475,"o":109.43,"t":"2024-12-05T05:00:00Z","v":1836213,"vw":109.365263},{"c":107.21,"h":109.92,"l":107.11,"n":27434,"o":109.04,"t":"2024-12-06T05:00:00Z","v":1818915,"vw":107.894811},{"c":105.89,"h":107.07,"l":105.58,"n":25072,"o":107,"t":"2024-12-09T05:00:00Z","v":1474384,"vw":106.047522},{"c":107.06,"h":107.38,"l":105.4841,"n":28346,"o":105.89,"t":"2024-12-10T05:00:00Z","v":1604876,"vw":106.815717},{"c":105.58,"h":109.13,"l":105.45,"n":21880,"o":107.37,"t":"2024-12-11T05:00:00Z","v":1211329,"vw":106.463687},{"c":105.41,"h":107.16,"l":105.29,"n":17539,"o":106.46,"t":"2024-12-12T05:00:00Z","v":996448,"vw":105.606923},{"c":105.64,"h":105.9,"l":104.98,"n":18267,"o":105.52,"t":"2024-12-13T05:00:00Z","v":926996,"vw":105.614007},{"c":105.82,"h":107.34,"l":105.67,"n":23882,"o":105.67,"t":"2024-12-16T05:00:00Z","v":1463900,"vw":106.236088},{"c":105.8,"h":107.03,"l":105.21,"n":23355,"o":105.5,"t":"2024-12-17T05:00:00Z","v":1407481,"vw":105.963464},{"c":105.86,"h":106.76,"l":104.81,"n":31041,"o":105.3,"t":"2024-12-18T05:00:00Z","v":2221745,"vw":105.890552},{"c":105.85,"h":106.51,"l":104.79,"n":26698,"o":105.5,"t":"2024-12-19T05:00:00Z","v":1991336,"vw":105.941018},{"c":106.1,"h":106.57,"l":104.95,"n":23082,"o":105.84,"t":"2024-12-20T05:00:00Z","v":3432031,"vw":106.030943},{"c":105.43,"h":106.46,"l":104.775,"n":17205,"o":106.1,"t":"2024-12-23T05:00:00Z","v":813984,"vw":105.379329},{"c":106.46,"h":106.53,"l":105.04,"n":8149,"o":105.3,"t":"2024-12-24T05:00:00Z","v":369283,"vw":106.214179},{"c":106.74,"h":107.03,"l":105.815,"n":11741,"o":105.97,"t":"2024-12-26T05:00:00Z","v":656652,"vw":106.707391},{"c":105.94,"h":107.31,"l":105.67,"n":15038,"o":105.91,"t":"2024-12-27T05:00:00Z","v":762488,"vw":106.016331},{"c":104.62,"h":105.669,"l":104.01,"n":17837,"o":105.39,"t":"2024-12-30T05:00:00Z","v":733489,"vw":104.636931},{"c":104.71,"h":105.42,"l":104.32,"n":16331,"o":104.88,"t":"2024-12-31T05:00:00Z","v":814661,"vw":104.678106},{"c":103.84,"h":105.155,"l":103.64,"n":25735,"o":105.08,"t":"2025-01-02T05:00:00Z","v":1231104,"vw":103.941477},{"c":104.64,"h":105.1,"l":103.08,"n":21022,"o":103.98,"t":"2025-01-03T05:00:00Z","v":1094298,"vw":104.55836},{"c":101.67,"h":104.5393,"l":101.52,"n":25146,"o":103.78,"t":"2025-01-06T05:00:00Z","v":1515452,"vw":102.058259},{"c":102.8,"h":102.96,"l":102.015,"n":25333,"o":102.24,"t":"2025-01-07T05:00:00Z","v":1658512,"vw":102.659545},{"c":102.57,"h":102.97,"l":101.8501,"n":26657,"o":102.63,"t":"2025-01-08T05:00:00Z","v":1608708,"vw":102.461366},{"c":101.42,"h":102.7,"l":100.86,"n":27298,"o":101.46,"t":"2025-01-10T05:00:00Z","v":1537800,"vw":101.504422},{"c":102.86,"h":102.89,"l":100.99,"n":25733,"o":102.05,"t":"2025-01-13T05:00:00Z","v":2021359,"vw":102.337666},{"c":105.28,"h":105.39,"l":102.86,"n":32960,"o":103.03,"t":"2025-01-14T05:00:00Z","v":2150692,"vw":104.651832},{"c":103.44,"h":105.57,"l":102.28,"n":25098,"o":105.57,"t":"2025-01-15T05:00:00Z","v":1548588,"vw":103.374854},{"c":106.27,"h":106.505,"l":103.415,"n":24646,"o":103.54,"t":"2025-01-16T05:00:00Z","v":1662550,"vw":105.691052},{"c":106.47,"h":107.09,"l":105.95,"n":22864,"o":106.7,"t":"2025-01-17T05:00:00Z","v":1712775,"vw":106.540329},{"c":106.66,"h":107.47,"l":106.08,"n":21681,"o":106.95,"t":"2025-01-21T05:00:00Z","v":1229954,"vw":106.613043},{"c":106.7,"h":108.045,"l":106.1872,"n":23372,"o":108,"t":"2025-01-22T05:00:00Z","v":1474322,"vw":106.765077},{"c":106.29,"h":106.65,"l":105.01,"n":24140,"o":106.41,"t":"2025-01-23T05:00:00Z","v":1584207,"vw":105.984259},{"c":106.25,"h":106.68,"l":105.29,"n":18060,"o":106.23,"t":"2025-01-24T05:00:00Z","v":1208411,"vw":106.23531},{"c":109.39,"h":109.565,"l":107.55,"n":27340,"o":108.16,"t":"2025-01-27T05:00:00Z","v":1552833,"vw":108.974141},{"c":107.53,"h":109.67,"l":107.11,"n":23465,"o":109.02,"t":"2025-01-28T05:00:00Z","v":1265626,"vw":107.861788},{"c":106.77,"h":107.88,"l":106.52,"n":26808,"o":107.4,"t":"2025-01-29T05:00:00Z","v":1500081,"vw":107.019119},{"c":107.12,"h":107.765,"l":106.04,"n":29773,"o":107.71,"t":"2025-01-30T05:00:00Z","v":1928796,"vw":106.892339},{"c":105.52,"h":107,"l":104.78,"n":43392,"o":107,"t":"2025-01-31T05:00:00Z","v":3425109,"vw":105.469475},{"c":106.43,"h":107.37,"l":104.895,"n":29771,"o":105.01,"t":"2025-02-03T05:00:00Z","v":2513479,"vw":106.385979},{"c":105.98,"h":106.52,"l":104.94,"n":27550,"o":105.89,"t":"2025-02-04T05:00:00Z","v":1619004,"vw":105.917123},{"c":107.19,"h":107.45,"l":105.46,"n":24046,"o":106.28,"t":"2025-02-05T05:00:00Z","v":1533446,"vw":106.853633},{"c":105.4,"h":107.99,"l":104.9,"n":26447,"o":107.9,"t":"2025-02-06T05:00:00Z","v":1337834,"vw":105.533274},{"c":105.02,"h":105.26,"l":104.3,"n":19879,"o":105.12,"t":"2025-02-07T05:00:00Z","v":848468,"vw":104.915319},{"c":104.55,"h":104.95,"l":103.86,"n":20108,"o":104.78,"t":"2025-02-10T05:00:00Z","v":1085847,"vw":104.417126},{"c":104.88,"h":104.93,"l":103.735,"n":19972,"o":104.79,"t":"2025-02-11T05:00:00Z","v":1222831,"vw":104.523711},{"c":105.95,"h":106.49,"l":104.28,"n":23609,"o":104.28,"t":"2025-02-12T05:00:00Z","v":1438197,"vw":105.968006},{"c":107.53,"h":107.89,"l":105.93,"n":20282,"o":106.2,"t":"2025-02-13T05:00:00Z","v":1230238,"vw":107.344992},{"c":105,"h":107.22,"l":104.98,"n":22917,"o":107.02,"t":"2025-02-14T05:00:00Z","v":1723564,"vw":105.697339},{"c":103.86,"h":104.73,"l":103.22,"n":23920,"o":104.17,"t":"2025-02-18T05:00:00Z","v":1237469,"vw":103.904149},{"c":104.36,"h":105.055,"l":103.92,"n":20915,"o":104.34,"t":"2025-02-19T05:00:00Z","v":1093553,"vw":104.405029},{"c":104.43,"h":104.56,"l":103.14,"n":28591,"o":103.2,"t":"2025-02-20T05:00:00Z","v":1727084,"vw":104.179874},{"c":105.33,"h":105.58,"l":103.03,"n":29812,"o":104.15,"t":"2025-02-21T05:00:00Z","v":1978505,"vw":104.773662},{"c":107.59,"h":108.795,"l":104.86,"n":28875,"o":104.86,"t":"2025-02-24T05:00:00Z","v":1706578,"vw":107.71652},{"c":110.57,"h":111.2,"l":108.345,"n":38144,"o":108.39,"t":"2025-02-25T05:00:00Z","v":2470423,"vw":110.4662},{"c":108.59,"h":110,"l":108.42,"n":26500,"o":109.98,"t":"2025-02-26T05:00:00Z","v":1874416,"vw":108.79135},{"c":109.37,"h":109.73,"l":107.21,"n":19680,"o":108,"t":"2025-02-27T05:00:00Z","v":988811,"vw":109.237921},{"c":111.2,"h":111.36,"l":109.16,"n":26880,"o":110.62,"t":"2025-02-28T05:00:00Z","v":1949200,"vw":110.832465},{"c":112.06,"h":112.14,"l":110.06,"n":30199,"o":110.84,"t":"2025-03-03T05:00:00Z","v":1728217,"vw":111.384744},{"c":110.71,"h":114.6,"l":110.6,"n":27661,"o":113,"t":"2025-03-04T05:00:00Z","v":1583575,"vw":112.201073},{"c":110.66,"h":112.24,"l":110.24,"n":24890,"o":110.825,"t":"2025-03-05T05:00:00Z","v":1563943,"vw":111.073613},{"c":110.89,"h":111.7,"l":110.0087,"n":27348,"o":110.66,"t":"2025-03-06T05:00:00Z","v":1716354,"vw":110.850766},{"c":112.33,"h":113.85,"l":110.3,"n":28957,"o":110.75,"t":"2025-03-07T05:00:00Z","v":1696802,"vw":112.614825},{"c":113.2,"h":116.46,"l":112.94,"n":27471,"o":113.39,"t":"2025-03-10T04:00:00Z","v":2232759,"vw":114.056425},{"c":112.19,"h":113.28,"l":111.55,"n":27872,"o":112.75,"t":"2025-03-11T04:00:00Z","v":1535404,"vw":112.342287},{"c":109.03,"h":110.77,"l":108.56,"n":26764,"o":110.23,"t":"2025-03-12T04:00:00Z","v":1540447,"vw":109.32759},{"c":109.76,"h":110.4,"l":108.69,"n":24439,"o":109.09,"t":"2025-03-13T04:00:00Z","v":2196853,"vw":109.677282},{"c":109.1,"h":109.54,"l":108.17,"n":18887,"o":108.95,"t":"2025-03-14T04:00:00Z","v":938166,"vw":109.092594},{"c":109.32,"h":110.24,"l":108.56,"n":24342,"o":108.85,"t":"2025-03-17T04:00:00Z","v":1616142,"vw":109.320494},{"c":107.38,"h":109.19,"l":107.25,"n":22165,"o":109.06,"t":"2025-03-18T04:00:00Z","v":1207095,"vw":107.791347},{"c":108.03,"h":108.24,"l":106.8,"n":23932,"o":107.22,"t":"2025-03-19T04:00:00Z","v":1413822,"vw":107.862125},{"c":108.07,"h":108.44,"l":107.11,"n":25147,"o":107.99,"t":"2025-03-20T04:00:00Z","v":1391204,"vw":107.976017},{"c":107.15,"h":109.17,"l":106.57,"n":22708,"o":108.35,"t":"2025-03-21T04:00:00Z","v":2538681,"vw":107.392699},{"c":106.9,"h":107.92,"l":105.95,"n":21355,"o":106.8,"t":"2025-03-24T04:00:00Z","v":1424372,"vw":106.847755},{"c":104.73,"h":107.1,"l":104.23,"n":17509,"o":106.87,"t":"2025-03-25T04:00:00Z","v":1083981,"vw":104.915926},{"c":106.31,"h":106.55,"l":104.84,"n":19291,"o":104.84,"t":"2025-03-26T04:00:00Z","v":1187302,"vw":105.963687},{"c":108.39,"h":108.54,"l":106.35,"n":21352,"o":107.39,"t":"2025-03-27T04:00:00Z","v":1051528,"vw":108.024156},{"c":109.11,"h":109.49,"l":108.16,"n":21624,"o":109.07,"t":"2025-03-28T04:00:00Z","v":1138352,"vw":109.072469},{"c":110.09,"h":110.22,"l":108.93,"n":33398,"o":109.51,"t":"2025-03-31T04:00:00Z","v":3010298,"vw":109.826447},{"c":109.47,"h":111,"l":108.38,"n":23106,"o":110.59,"t":"2025-04-01T04:00:00Z","v":1518151,"vw":109.198549},{"c":108.32,"h":110.04,"l":107.7418,"n":26724,"o":109.65,"t":"2025-04-02T04:00:00Z","v":2056401,"vw":108.405559},{"c":110.76,"h":112.35,"l":109.38,"n":37629,"o":109.78,"t":"2025-04-03T04:00:00Z","v":2597259,"vw":110.706539},{"c":106.09,"h":113.91,"l":105.865,"n":48932,"o":111.68,"t":"2025-04-04T04:00:00Z","v":3154331,"vw":109.52051},{"c":102.55,"h":106.17,"l":101.89,"n":44739,"o":103.61,"t":"2025-04-07T04:00:00Z","v":3061278,"vw":102.998057},{"c":101.6,"h":104.835,"l":100.9101,"n":37100,"o":104.02,"t":"2025-04-08T04:00:00Z","v":2387080,"vw":102.49618},{"c":101.91,"h":104.64,"l":100,"n":34190,"o":100.83,"t":"2025-04-09T04:00:00Z","v":2202948,"vw":101.887376},{"c":103.77,"h":104.625,"l":101.24,"n":36389,"o":102.56,"t":"2025-04-10T04:00:00Z","v":2262739,"vw":103.249563},{"c":104.35,"h":105.23,"l":102.06,"n":27224,"o":103.12,"t":"2025-04-11T04:00:00Z","v":1524267,"vw":104.041072},{"c":105.58,"h":106.21,"l":103.16,"n":24704,"o":104.54,"t":"2025-04-14T04:00:00Z","v":1684333,"vw":105.627593},{"c":105.07,"h":107.05,"l":104.25,"n":29776,"o":106.945,"t":"2025-04-15T04:00:00Z","v":2307527,"vw":105.062632},{"c":102.96,"h":106.12,"l":102.56,"n":24458,"o":105.63,"t":"2025-04-16T04:00:00Z","v":1236448,"vw":103.573257},{"c":105.37,"h":105.87,"l":103.09,"n":24065,"o":103.5,"t":"2025-04-17T04:00:00Z","v":1704517,"vw":105.235616},{"c":103.14,"h":105.53,"l":102.38,"n":28482,"o":105,"t":"2025-04-21T04:00:00Z","v":2038733,"vw":103.693792},{"c":103.85,"h":104.21,"l":101.76,"n":34444,"o":103.16,"t":"2025-04-22T04:00:00Z","v":2022922,"vw":103.618592},{"c":102.13,"h":103.6322,"l":100.58,"n":42034,"o":102.95,"t":"2025-04-23T04:00:00Z","v":2938402,"vw":101.961648},{"c":100.21,"h":101.555,"l":99.25,"n":41477,"o":101.05,"t":"2025-04-24T04:00:00Z","v":2662844,"vw":100.220614},{"c":99.31,"h":101.285,"l":98.35,"n":45973,"o":101.09,"t":"2025-04-25T04:00:00Z","v":2777226,"vw":99.221291},{"c":98.81,"h":99.79,"l":98.35,"n":37393,"o":99.16,"t":"2025-04-28T04:00:00Z","v":2754490,"vw":98.840033},{"c":99.01,"h":99.27,"l":97.54,"n":34976,"o":98.18,"t":"2025-04-29T04:00:00Z","v":2568231,"vw":98.984122},{"c":99.34,"h":100.035,"l":97.695,"n":42883,"o":99.99,"t":"2025-04-30T04:00:00Z","v":3142895,"vw":99.050682},{"c":92.38,"h":93.93,"l":91.765,"n":59796,"o":92.985,"t":"2025-05-01T04:00:00Z","v":4640762,"vw":92.675648},{"c":92.94,"h":93.99,"l":92.31,"n":41452,"o":92.75,"t":"2025-05-02T04:00:00Z","v":3110357,"vw":92.878745},{"c":92.78,"h":93.6507,"l":91.92,"n":31957,"o":93.28,"t":"2025-05-05T04:00:00Z","v":1976954,"vw":92.866875},{"c":92.07,"h":92.54,"l":91.075,"n":29813,"o":91.69,"t":"2025-05-06T04:00:00Z","v":2060520,"vw":92.04129},{"c":91.99,"h":92.72,"l":91.545,"n":32216,"o":92.01,"t":"2025-05-07T04:00:00Z","v":2089399,"vw":92.014412},{"c":92.18,"h":93.47,"l":91.435,"n":33100,"o":91.68,"t":"2025-05-08T04:00:00Z","v":2017532,"vw":92.393886},{"c":91.57,"h":92.425,"l":91.44,"n":29908,"o":91.78,"t":"2025-05-09T04:00:00Z","v":1892481,"vw":91.812584},{"c":95.18,"h":95.45,"l":90.99,"n":49545,"o":91.25,"t":"2025-05-12T04:00:00Z","v":3965050,"vw":94.801601},{"c":94.1,"h":94.9253,"l":93.12,"n":44242,"o":94.84,"t":"2025-05-13T04:00:00Z","v":3675458,"vw":93.988209},{"c":93.16,"h":93.83,"l":92.05,"n":34494,"o":93.66,"t":"2025-05-14T04:00:00Z","v":2539175,"vw":93.164015},{"c":94.56,"h":94.6443,"l":92.61,"n":31973,"o":93.25,"t":"2025-05-15T04:00:00Z","v":1908345,"vw":94.292418},{"c":95.82,"h":95.94,"l":94.25,"n":28162,"o":94.64,"t":"2025-05-16T04:00:00Z","v":2058226,"vw":95.616295},{"c":95.97,"h":96.22,"l":95.34,"n":32048,"o":95.82,"t":"2025-05-19T04:00:00Z","v":2250004,"vw":95.884565},{"c":96.85,"h":96.93,"l":95.62,"n":31951,"o":95.85,"t":"2025-05-20T04:00:00Z","v":2410510,"vw":96.672941},{"c":95.83,"h":96.96,"l":95.46,"n":31590,"o":96.17,"t":"2025-05-21T04:00:00Z","v":2062789,"vw":96.09599},{"c":95.21,"h":96.03,"l":94.47,"n":36244,"o":95.41,"t":"2025-05-22T04:00:00Z","v":2431009,"vw":95.25127},{"c":95.94,"h":96.105,"l":94.6725,"n":32245,"o":95.45,"t":"2025-05-23T04:00:00Z","v":1816045,"vw":95.671497},{"c":97.89,"h":98.065,"l":95.93,"n":44019,"o":96.16,"t":"2025-05-27T04:00:00Z","v":2790028,"vw":97.657024},{"c":97.96,"h":99.155,"l":97.75,"n":35167,"o":98.26,"t":"2025-05-28T04:00:00Z","v":2340868,"vw":98.259527},{"c":98.14,"h":98.88,"l":97.33,"n":36692,"o":97.6,"t":"2025-05-29T04:00:00Z","v":2304083,"vw":98.043971},{"c":98.31,"h":99.15,"l":97.89,"n":39298,"o":98.17,"t":"2025-05-30T04:00:00Z","v":4911569,"vw":98.412549},{"c":99.04,"h":100.22,"l":97.895,"n":40194,"o":98.42,"t":"2025-06-02T04:00:00Z","v":2658637,"vw":98.95324},{"c":99.54,"h":99.95,"l":97.59,"n":44123,"o":98.7,"t":"2025-06-03T04:00:00Z","v":3754109,"vw":99.421389},{"c":99.63,"h":100.685,"l":98.97,"n":33584,"o":99.59,"t":"2025-06-04T04:00:00Z","v":2171707,"vw":99.926549},{"c":98.99,"h":99.61,"l":98.71,"n":28642,"o":99.61,"t":"2025-06-05T04:00:00Z","v":1687560,"vw":99.0529},{"c":99.07,"h":99.83,"l":98.56,"n":26917,"o":99.15,"t":"2025-06-06T04:00:00Z","v":1550135,"vw":99.064955},{"c":98.71,"h":99.5,"l":97.84,"n":30333,"o":98.64,"t":"2025-06-09T04:00:00Z","v":2143355,"vw":98.633387},{"c":99.36,"h":99.68,"l":98.2,"n":30271,"o":98.77,"t":"2025-06-10T04:00:00Z","v":2152273,"vw":99.207052},{"c":99.1,"h":99.58,"l":98.61,"n":21071,"o":99.19,"t":"2025-06-11T04:00:00Z","v":1409392,"vw":99.022658},{"c":99.08,"h":99.2,"l":98.03,"n":27611,"o":98.99,"t":"2025-06-12T04:00:00Z","v":1730268,"vw":98.841771},{"c":97.09,"h":99.545,"l":96.92,"n":34761,"o":98.52,"t":"2025-06-13T04:00:00Z","v":2129053,"vw":97.649309},{"c":97.79,"h":98.72,"l":97.3,"n":35866,"o":97.44,"t":"2025-06-16T04:00:00Z","v":2117860,"vw":97.96865},{"c":96.16,"h":97.125,"l":95.86,"n":44255,"o":97,"t":"2025-06-17T04:00:00Z","v":2848379,"vw":96.25088},{"c":95.89,"h":96.7,"l":95.71,"n":31501,"o":95.76,"t":"2025-06-18T04:00:00Z","v":3076902,"vw":96.048079},{"c":96.43,"h":97.04,"l":95.38,"n":36720,"o":95.65,"t":"2025-06-20T04:00:00Z","v":4742033,"vw":96.400297},{"c":96.95,"h":97.11,"l":95.52,"n":27642,"o":96.23,"t":"2025-06-23T04:00:00Z","v":2010130,"vw":96.706677},{"c":96.02,"h":97.2,"l":95.66,"n":28690,"o":96.97,"t":"2025-06-24T04:00:00Z","v":1843018,"vw":96.078955},{"c":95.25,"h":95.63,"l":94.51,"n":31143,"o":95.63,"t":"2025-06-25T04:00:00Z","v":2033256,"vw":95.311086},{"c":94.97,"h":96.1799,"l":94.58,"n":36465,"o":95.58,"t":"2025-06-26T04:00:00Z","v":2057475,"vw":94.882861},{"c":94.78,"h":95.5,"l":94.49,"n":33356,"o":94.99,"t":"2025-06-27T04:00:00Z","v":3093647,"vw":94.8061},{"c":96.11,"h":96.34,"l":94.64,"n":39966,"o":94.65,"t":"2025-06-30T04:00:00Z","v":2824410,"vw":95.886379},{"c":97.64,"h":98.02,"l":95.49,"n":36407,"o":96.23,"t":"2025-07-01T04:00:00Z","v":2415063,"vw":97.503911},{"c":98.03,"h":98.18,"l":97.13,"n":29141,"o":97.69,"t":"2025-07-02T04:00:00Z","v":1608903,"vw":97.882951},{"c":98.41,"h":98.69,"l":97.37,"n":16849,"o":98.26,"t":"2025-07-03T04:00:00Z","v":1204908,"vw":98.212465},{"c":98.58,"h":98.869,"l":97.8,"n":34952,"o":98.32,"t":"2025-07-07T04:00:00Z","v":2389934,"vw":98.443749},{"c":98.04,"h":98.35,"l":97.35,"n":24647,"o":97.9,"t":"2025-07-08T04:00:00Z","v":1723637,"vw":98.034236},{"c":98.39,"h":98.55,"l":97.57,"n":32514,"o":98.06,"t":"2025-07-09T04:00:00Z","v":2472606,"vw":98.210522},{"c":99.09,"h":99.86,"l":98.14,"n":28064,"o":98.39,"t":"2025-07-10T04:00:00Z","v":1603185,"vw":99.224592},{"c":98.05,"h":99.21,"l":97.225,"n":26143,"o":98.71,"t":"2025-07-11T04:00:00Z","v":1425771,"vw":97.913896},{"c":97.07,"h":97.32,"l":96.1215,"n":31548,"o":97.045,"t":"2025-07-14T04:00:00Z","v":1822892,"vw":96.958018},{"c":95.51,"h":97.04,"l":95.46,"n":33613,"o":96.67,"t":"2025-07-15T04:00:00Z","v":2036909,"vw":95.824123},{"c":96.31,"h":96.36,"l":95.275,"n":32361,"o":95.93,"t":"2025-07-16T04:00:00Z","v":2043517,"vw":96.107098},{"c":97.03,"h":97.6499,"l":96.38,"n":26154,"o":97.1,"t":"2025-07-17T04:00:00Z","v":1271005,"vw":96.969284},{"c":96.6,"h":97.305,"l":96.18,"n":33391,"o":96.72,"t":"2025-07-18T04:00:00Z","v":1983004,"vw":96.581524},{"c":96.49,"h":97.28,"l":96.17,"n":33439,"o":96.45,"t":"2025-07-21T04:00:00Z","v":2034575,"vw":96.557312},{"c":98.11,"h":98.7772,"l":96.675,"n":28585,"o":96.71,"t":"2025-07-22T04:00:00Z","v":1840566,"vw":97.936504},{"c":97.06,"h":98.4,"l":96.77,"n":30471,"o":98.3,"t":"2025-07-23T04:00:00Z","v":2294224,"vw":97.135965},{"c":97.28,"h":97.895,"l":96.91,"n":34467,"o":97.48,"t":"2025-07-24T04:00:00Z","v":2412184,"vw":97.312429},{"c":97.23,"h":97.61,"l":96.055,"n":27584,"o":97.18,"t":"2025-07-25T04:00:00Z","v":1652693,"vw":96.861906},{"c":95.68,"h":97.2,"l":95.59,"n":45722,"o":96.83,"t":"2025-07-28T04:00:00Z","v":3007124,"vw":96.249644},{"c":96.76,"h":97.36,"l":95.34,"n":35314,"o":95.94,"t":"2025-07-29T04:00:00Z","v":2035057,"vw":96.632873},{"c":95.95,"h":97.15,"l":95.42,"n":33728,"o":96.67,"t":"2025-07-30T04:00:00Z","v":2216877,"vw":96.189994},{"c":93.77,"h":95.55,"l":93.31,"n":58680,"o":95.29,"t":"2025-07-31T04:00:00Z","v":4360108,"vw":94.204883},{"c":94.01,"h":94.365,"l":92.04,"n":67645,"o":93,"t":"2025-08-01T04:00:00Z","v":4729657,"vw":93.646185},{"c":91.5,"h":94.17,"l":91.29,"n":44160,"o":93.3,"t":"2025-08-04T04:00:00Z","v":2882929,"vw":91.828988},{"c":91.14,"h":92.42,"l":91.13,"n":35310,"o":91.16,"t":"2025-08-05T04:00:00Z","v":2475903,"vw":91.528294},{"c":92.5,"h":92.8,"l":90.825,"n":32422,"o":91.13,"t":"2025-08-06T04:00:00Z","v":2253376,"vw":92.299255},{"c":92.63,"h":93.285,"l":92,"n":29559,"o":92.77,"t":"2025-08-07T04:00:00Z","v":1988911,"vw":92.667164},{"c":90.92,"h":93.06,"l":90.505,"n":32482,"o":92.41,"t":"2025-08-08T04:00:00Z","v":1670323,"vw":91.056192},{"c":91.66,"h":92.02,"l":90.99,"n":38251,"o":91.02,"t":"2025-08-11T04:00:00Z","v":2470701,"vw":91.530284},{"c":92.25,"h":92.29,"l":91.32,"n":32147,"o":91.74,"t":"2025-08-12T04:00:00Z","v":2308920,"vw":91.977599},{"c":93.69,"h":94.38,"l":92.044,"n":32663,"o":92.15,"t":"2025-08-13T04:00:00Z","v":2390624,"vw":93.674584},{"c":92.6,"h":93.375,"l":92.3721,"n":24012,"o":93.2,"t":"2025-08-14T04:00:00Z","v":1588438,"vw":92.700854},{"c":92.48,"h":93.15,"l":92.11,"n":25930,"o":92.89,"t":"2025-08-15T04:00:00Z","v":1962178,"vw":92.576888},{"c":92.8,"h":94.07,"l":92.38,"n":37363,"o":92.62,"t":"2025-08-18T04:00:00Z","v":2252242,"vw":93.178855},{"c":94.06,"h":94.195,"l":92.68,"n":31827,"o":93.05,"t":"2025-08-19T04:00:00Z","v":2275911,"vw":93.761044},{"c":94.91,"h":95.89,"l":93.85,"n":29181,"o":94.54,"t":"2025-08-20T04:00:00Z","v":1741320,"vw":94.893424},{"c":94.96,"h":95.05,"l":94.02,"n":31052,"o":94.53,"t":"2025-08-21T04:00:00Z","v":1778410,"vw":94.733186},{"c":95.02,"h":95.98,"l":94.54,"n":25529,"o":95.39,"t":"2025-08-22T04:00:00Z","v":1716961,"vw":94.967271},{"c":92.75,"h":95.08,"l":92.74,"n":37107,"o":94.74,"t":"2025-08-25T04:00:00Z","v":2429140,"vw":93.406947},{"c":92.38,"h":92.845,"l":91.7,"n":31080,"o":92.72,"t":"2025-08-26T04:00:00Z","v":2463798,"vw":92.42824},{"c":93.03,"h":93.115,"l":92.42,"n":21254,"o":92.42,"t":"2025-08-27T04:00:00Z","v":1225902,"vw":92.891277},{"c":92.09,"h":92.96,"l":91.9,"n":25182,"o":92.79,"t":"2025-08-28T04:00:00Z","v":1511211,"vw":92.221505},{"c":93.16,"h":93.39,"l":92.09,"n":23652,"o":92.62,"t":"2025-08-29T04:00:00Z","v":1363966,"vw":93.143993},{"c":93.25,"h":94.03,"l":92.73,"n":32787,"o":93.46,"t":"2025-09-02T04:00:00Z","v":1971400,"vw":93.15647},{"c":93.28,"h":93.44,"l":92,"n":26922,"o":92.85,"t":"2025-09-03T04:00:00Z","v":1603404,"vw":92.946943},{"c":95.23,"h":95.41,"l":93.25,"n":29267,"o":93.25,"t":"2025-09-04T04:00:00Z","v":1533130,"vw":94.90709},{"c":95.8,"h":96.53,"l":94.885,"n":39171,"o":94.95,"t":"2025-09-05T04:00:00Z","v":2928371,"vw":95.726613},{"c":94.58,"h":95.42,"l":93.99,"n":35830,"o":95.4,"t":"2025-09-08T04:00:00Z","v":2223361,"vw":94.594778},{"c":94.91,"h":95.2,"l":94.03,"n":23357,"o":94.37,"t":"2025-09-09T04:00:00Z","v":1281082,"vw":94.743299},{"c":93,"h":94.36,"l":92.24,"n":26500,"o":94.36,"t":"2025-09-10T04:00:00Z","v":1884322,"vw":92.990429},{"c":94.42,"h":94.67,"l":93.02,"n":23769,"o":93.2,"t":"2025-09-11T04:00:00Z","v":1270527,"vw":94.241},{"c":92.94,"h":94.51,"l":92.94,"n":20193,"o":93.95,"t":"2025-09-12T04:00:00Z","v":1480179,"vw":93.301074},{"c":91.25,"h":93.2799,"l":91.04,"n":26008,"o":93.04,"t":"2025-09-15T04:00:00Z","v":2269963,"vw":91.547998},{"c":91.52,"h":91.88,"l":91.19,"n":29534,"o":91.25,"t":"2025-09-16T04:00:00Z","v":2036813,"vw":91.562853},{"c":92,"h":92.94,"l":91.62,"n":25714,"o":91.87,"t":"2025-09-17T04:00:00Z","v":1754847,"vw":92.078466},{"c":92.07,"h":92.43,"l":91.045,"n":28368,"o":91.17,"t":"2025-09-18T04:00:00Z","v":1586297,"vw":91.971436},{"c":90.35,"h":92.1,"l":90.22,"n":29984,"o":91.89,"t":"2025-09-19T04:00:00Z","v":4641530,"vw":90.668945},{"c":86.68,"h":90.545,"l":86.65,"n":41951,"o":90.365,"t":"2025-09-22T04:00:00Z","v":3331739,"vw":87.20867},{"c":87.19,"h":87.5,"l":85.6686,"n":36765,"o":86.79,"t":"2025-09-23T04:00:00Z","v":2570451,"vw":86.908038},{"c":86.86,"h":87.32,"l":86.32,"n":30025,"o":86.89,"t":"2025-09-24T04:00:00Z","v":2264905,"vw":86.841232},{"c":85.84,"h":87.605,"l":85.61,"n":26541,"o":87.54,"t":"2025-09-25T04:00:00Z","v":1817406,"vw":86.036072},{"c":86.7,"h":86.77,"l":85.84,"n":30433,"o":86.08,"t":"2025-09-26T04:00:00Z","v":2197973,"vw":86.546903},{"c":86.17,"h":86.57,"l":85.08,"n":36654,"o":86.4,"t":"2025-09-29T04:00:00Z","v":2676085,"vw":85.862521},{"c":87.63,"h":87.88,"l":85.79,"n":32653,"o":86,"t":"2025-09-30T04:00:00Z","v":2433242,"vw":87.450332},{"c":87.92,"h":88.515,"l":87.09,"n":33086,"o":87.72,"t":"2025-10-01T04:00:00Z","v":2071430,"vw":87.776938},{"c":88.4,"h":88.63,"l":87.255,"n":33671,"o":87.59,"t":"2025-10-02T04:00:00Z","v":1676321,"vw":88.341118},{"c":87.9,"h":88.839,"l":87.76,"n":26785,"o":88.18,"t":"2025-10-03T04:00:00Z","v":1184764,"vw":88.106725},{"c":88.89,"h":89.16,"l":87.74,"n":37297,"o":87.92,"t":"2025-10-06T04:00:00Z","v":2352131,"vw":88.747703},{"c":90.01,"h":90.52,"l":88.23,"n":37958,"o":88.9,"t":"2025-10-07T04:00:00Z","v":2282106,"vw":89.766352},{"c":88.92,"h":90.64,"l":88.7,"n":31668,"o":89.81,"t":"2025-10-08T04:00:00Z","v":1621454,"vw":89.117677},{"c":87.62,"h":88.74,"l":87.53,"n":24299,"o":88.6,"t":"2025-10-09T04:00:00Z","v":1256250,"vw":87.878092},{"c":87.7,"h":88.795,"l":87.3,"n":31573,"o":87.85,"t":"2025-10-10T04:00:00Z","v":2208937,"vw":87.758628},{"c":86.52,"h":87.31,"l":86.08,"n":33988,"o":86.66,"t":"2025-10-13T04:00:00Z","v":2033330,"vw":86.582967},{"c":86.93,"h":87.18,"l":86.14,"n":24863,"o":86.99,"t":"2025-10-14T04:00:00Z","v":1401145,"vw":86.849974},{"c":86.38,"h":86.88,"l":86.14,"n":25292,"o":86.31,"t":"2025-10-15T04:00:00Z","v":1612585,"vw":86.451527},{"c":87.25,"h":87.73,"l":86.31,"n":34232,"o":86.5,"t":"2025-10-16T04:00:00Z","v":2560821,"vw":87.124465},{"c":88.48,"h":88.59,"l":87.28,"n":25461,"o":87.87,"t":"2025-10-17T04:00:00Z","v":1604949,"vw":88.172171},{"c":88.08,"h":88.5938,"l":87.1,"n":28067,"o":88.45,"t":"2025-10-20T04:00:00Z","v":1990872,"vw":87.853314},{"c":87.99,"h":88.23,"l":87.105,"n":31994,"o":87.45,"t":"2025-10-21T04:00:00Z","v":2228543,"vw":87.830938},{"c":88.12,"h":89.685,"l":87.84,"n":29235,"o":88.24,"t":"2025-10-22T04:00:00Z","v":1681041,"vw":88.449076},{"c":86.71,"h":88.06,"l":86.2,"n":34716,"o":88.06,"t":"2025-10-23T04:00:00Z","v":1869866,"vw":86.69794},{"c":85.89,"h":88.5,"l":85.673,"n":40400,"o":87.73,"t":"2025-10-24T04:00:00Z","v":2268282,"vw":86.149456},{"c":85.64,"h":86.1,"l":85.13,"n":36595,"o":85.7,"t":"2025-10-27T04:00:00Z","v":2139753,"vw":85.682319},{"c":84.26,"h":85.69,"l":84.25,"n":33358,"o":85.4,"t":"2025-10-28T04:00:00Z","v":1898186,"vw":84.623717},{"c":81.84,"h":83.8069,"l":81.69,"n":40747,"o":83.74,"t":"2025-10-29T04:00:00Z","v":2518901,"vw":82.244876},{"c":81.8,"h":83.43,"l":81.33,"n":59124,"o":82.48,"t":"2025-10-30T04:00:00Z","v":4244002,"vw":82.012456},{"c":87.69,"h":88.18,"l":84.01,"n":68188,"o":86.97,"t":"2025-10-31T04:00:00Z","v":6606066,"vw":87.260955},{"c":86.28,"h":87.465,"l":84.65,"n":58790,"o":87.37,"t":"2025-11-03T05:00:00Z","v":3684997,"vw":85.997057},{"c":86.6,"h":86.78,"l":85.37,"n":36971,"o":86.67,"t":"2025-11-04T05:00:00Z","v":2366865,"vw":86.348048},{"c":86.67,"h":86.71,"l":85.93,"n":30772,"o":86.33,"t":"2025-11-05T05:00:00Z","v":1991872,"vw":86.436303},{"c":86.21,"h":87.44,"l":86.12,"n":25454,"o":86.21,"t":"2025-11-06T05:00:00Z","v":1344813,"vw":86.482982},{"c":86.86,"h":87.46,"l":86.1,"n":36781,"o":86.84,"t":"2025-11-07T05:00:00Z","v":2504922,"vw":86.857696},{"c":84.64,"h":86.465,"l":84.1,"n":42170,"o":86.11,"t":"2025-11-10T05:00:00Z","v":2799035,"vw":84.678191},{"c":85.51,"h":86.15,"l":84.75,"n":28004,"o":85.08,"t":"2025-11-11T05:00:00Z","v":1970422,"vw":85.702115},{"c":85.38,"h":86.01,"l":84.66,"n":33719,"o":85.13,"t":"2025-11-12T05:00:00Z","v":2113498,"vw":85.530319},{"c":84.94,"h":85.97,"l":84.89,"n":31666,"o":85.96,"t":"2025-11-13T05:00:00Z","v":1962375,"vw":85.261993},{"c":84.1,"h":85.49,"l":83.93,"n":39428,"o":85.06,"t":"2025-11-14T05:00:00Z","v":2473190,"vw":84.230474},{"c":83.02,"h":84.13,"l":82.98,"n":36609,"o":83.72,"t":"2025-11-17T05:00:00Z","v":2284002,"vw":83.382517},{"c":82.89,"h":83.895,"l":82.48,"n":39594,"o":83.37,"t":"2025-11-18T05:00:00Z","v":2422527,"vw":83.030632},{"c":82.52,"h":83.385,"l":82.29,"n":32263,"o":83.01,"t":"2025-11-19T05:00:00Z","v":1786084,"vw":82.68604},{"c":83.34,"h":83.805,"l":81.8,"n":39080,"o":82,"t":"2025-11-20T05:00:00Z","v":2287312,"vw":83.228132},{"c":84.02,"h":85.11,"l":83.235,"n":41874,"o":83.76,"t":"2025-11-21T05:00:00Z","v":3073721,"vw":84.099056},{"c":82.74,"h":83.9599,"l":82.3,"n":48932,"o":83.75,"t":"2025-11-24T05:00:00Z","v":4215962,"vw":82.766172},{"c":84.16,"h":84.295,"l":82.885,"n":31651,"o":82.885,"t":"2025-11-25T05:00:00Z","v":2312307,"vw":84.029081},{"c":84.55,"h":84.86,"l":83.57,"n":31118,"o":83.72,"t":"2025-11-26T05:00:00Z","v":1906637,"vw":84.510593},{"c":85.16,"h":85.3,"l":84.21,"n":16126,"o":84.29,"t":"2025-11-28T05:00:00Z","v":1054005,"vw":84.938036},{"c":84.58,"h":85.105,"l":84.2017,"n":37457,"o":84.88,"t":"2025-12-01T05:00:00Z","v":2746609,"vw":84.698559},{"c":83.54,"h":84.47,"l":82.97,"n":42698,"o":83.9,"t":"2025-12-02T05:00:00Z","v":3269529,"vw":83.583855},{"c":83.91,"h":84.855,"l":83.47,"n":27706,"o":83.67,"t":"2025-12-03T05:00:00Z","v":1884074,"vw":83.902283},{"c":83.95,"h":84.35,"l":83.37,"n":32790,"o":83.91,"t":"2025-12-04T05:00:00Z","v":2155596,"vw":83.935921},{"c":84.52,"h":84.9,"l":83.51,"n":37856,"o":83.72,"t":"2025-12-05T05:00:00Z","v":2645926,"vw":84.396555},{"c":81.6,"h":84.135,"l":81.49,"n":49304,"o":83.78,"t":"2025-12-08T05:00:00Z","v":3288686,"vw":82.151666},{"c":82.63,"h":83.84,"l":81.61,"n":43131,"o":81.61,"t":"2025-12-09T05:00:00Z","v":3726809,"vw":82.753499},{"c":83.31,"h":85.05,"l":82.925,"n":54802,"o":83.1,"t":"2025-12-10T05:00:00Z","v":4126524,"vw":83.9273},{"c":83.57,"h":84.235,"l":83.13,"n":41545,"o":83.83,"t":"2025-12-11T05:00:00Z","v":2797283,"vw":83.606845},{"c":84.61,"h":85.32,"l":83.43,"n":36744,"o":83.76,"t":"2025-12-12T05:00:00Z","v":2414536,"vw":84.573427},{"c":85.01,"h":85.29,"l":84.65,"n":31865,"o":84.89,"t":"2025-12-15T05:00:00Z","v":2739783,"vw":84.964279},{"c":84.55,"h":85.49,"l":83.88,"n":29011,"o":85.29,"t":"2025-12-16T05:00:00Z","v":2213488,"vw":84.638617},{"c":86.52,"h":87.765,"l":85.84,"n":35220,"o":85.93,"t":"2025-12-17T05:00:00Z","v":2295720,"vw":86.671495},{"c":85.07,"h":86.9,"l":85.05,"n":34509,"o":86.24,"t":"2025-12-18T05:00:00Z","v":2610806,"vw":85.505393},{"c":85.08,"h":85.24,"l":84.39,"n":28030,"o":85.13,"t":"2025-12-19T05:00:00Z","v":4448072,"vw":85.049229},{"c":84.24,"h":84.75,"l":83.89,"n":31005,"o":84.21,"t":"2025-12-22T05:00:00Z","v":2048357,"vw":84.229845},{"c":85.25,"h":85.44,"l":83.8901,"n":25843,"o":84.09,"t":"2025-12-23T05:00:00Z","v":1544322,"vw":85.00443},{"c":85.46,"h":85.59,"l":85.005,"n":11206,"o":85.13,"t":"2025-12-24T05:00:00Z","v":516196,"vw":85.416505},{"c":85.39,"h":86.04,"l":85.05,"n":16809,"o":85.41,"t":"2025-12-26T05:00:00Z","v":928011,"vw":85.36814},{"c":85.34,"h":85.73,"l":85.22,"n":26313,"o":85.59,"t":"2025-12-29T05:00:00Z","v":1778483,"vw":85.401479},{"c":84.44,"h":85.1408,"l":84.31,"n":25120,"o":85.12,"t":"2025-12-30T05:00:00Z","v":1381547,"vw":84.515516},{"c":83.85,"h":84.725,"l":83.795,"n":20455,"o":84.21,"t":"2025-12-31T05:00:00Z","v":1044166,"vw":84.061392},{"c":82.64,"h":83.85,"l":82.4,"n":29759,"o":83.52,"t":"2026-01-02T05:00:00Z","v":1644753,"vw":82.719827},{"c":84.11,"h":84.24,"l":81.57,"n":40998,"o":82.26,"t":"2026-01-05T05:00:00Z","v":2876603,"vw":83.573291},{"c":85.52,"h":85.795,"l":83,"n":38987,"o":83.71,"t":"2026-01-06T05:00:00Z","v":2681826,"vw":85.194919},{"c":83.88,"h":86,"l":83.81,"n":35248,"o":85.7,"t":"2026-01-07T05:00:00Z","v":2231732,"vw":84.22507},{"c":85.86,"h":86.485,"l":83.519,"n":35130,"o":83.55,"t":"2026-01-08T05:00:00Z","v":2333091,"vw":85.765681},{"c":85.78,"h":85.99,"l":84.805,"n":27552,"o":85.73,"t":"2026-01-09T05:00:00Z","v":1538503,"vw":85.544695},{"c":86.66,"h":86.72,"l":85.17,"n":35348,"o":85.8,"t":"2026-01-12T05:00:00Z","v":2876925,"vw":86.430514},{"c":87.97,"h":89,"l":86.88,"n":43740,"o":86.99,"t":"2026-01-13T05:00:00Z","v":3343413,"vw":87.868069},{"c":90.16,"h":90.25,"l":87.93,"n":38797,"o":88.08,"t":"2026-01-14T05:00:00Z","v":2770567,"vw":89.625369},{"c":90.43,"h":90.47,"l":88.88,"n":35180,"o":89.44,"t":"2026-01-15T05:00:00Z","v":2132826,"vw":90.140192},{"c":90.61,"h":91.13,"l":88.92,"n":33961,"o":89.98,"t":"2026-01-16T05:00:00Z","v":2496986,"vw":90.429954},{"c":92.15,"h":92.57,"l":90.385,"n":56201,"o":90.59,"t":"2026-01-20T05:00:00Z","v":4609009,"vw":91.996773},{"c":91.76,"h":92.41,"l":90.79,"n":44952,"o":92,"t":"2026-01-21T05:00:00Z","v":3082170,"vw":91.666736},{"c":92.95,"h":93.93,"l":91.6801,"n":54000,"o":91.9,"t":"2026-01-22T05:00:00Z","v":4897021,"vw":92.986458},{"c":92.43,"h":94.18,"l":92.06,"n":34767,"o":93.06,"t":"2026-01-23T05:00:00Z","v":1800790,"vw":92.57931},{"c":91.93,"h":93.05,"l":91.555,"n":38521,"o":92.57,"t":"2026-01-26T05:00:00Z","v":2586085,"vw":92.005072},{"c":92.33,"h":92.63,"l":91.1601,"n":37769,"o":91.745,"t":"2026-01-27T05:00:00Z","v":2205050,"vw":92.192294},{"c":91.48,"h":92.57,"l":91.14,"n":40154,"o":92,"t":"2026-01-28T05:00:00Z","v":2689624,"vw":91.664049},{"c":91.96,"h":92.44,"l":91.18,"n":50276,"o":91.62,"t":"2026-01-29T05:00:00Z","v":3540453,"vw":91.78832},{"c":96.25,"h":98.625,"l":94.06,"n":67496,"o":96.455,"t":"2026-01-30T05:00:00Z","v":4994276,"vw":95.682423},{"c":97.34,"h":98.05,"l":95.82,"n":50439,"o":97.28,"t":"2026-02-02T05:00:00Z","v":3421934,"vw":97.3854},{"c":98.77,"h":99.35,"l":96.13,"n":41889,"o":96.24,"t":"2026-02-03T05:00:00Z","v":2584214,"vw":98.698319},{"c":100.59,"h":101.19,"l":98.79,"n":45458,"o":98.81,"t":"2026-02-04T05:00:00Z","v":3071204,"vw":100.463437},{"c":100.6,"h":102.19,"l":99.74,"n":40309,"o":101.94,"t":"2026-02-05T05:00:00Z","v":2606128,"vw":100.555562},{"c":100.53,"h":101.53,"l":100.02,"n":30790,"o":100.02,"t":"2026-02-06T05:00:00Z","v":1946599,"vw":100.706384},{"c":98.42,"h":100.59,"l":98.21,"n":34433,"o":100.38,"t":"2026-02-09T05:00:00Z","v":2061405,"vw":98.927343},{"c":98.97,"h":99.83,"l":97.81,"n":29846,"o":98.3,"t":"2026-02-10T05:00:00Z","v":1716104,"vw":99.16137},{"c":100.46,"h":101,"l":98.21,"n":28898,"o":98.68,"t":"2026-02-11T05:00:00Z","v":2218893,"vw":100.338878},{"c":100,"h":102.12,"l":99.94,"n":29723,"o":100.56,"t":"2026-02-12T05:00:00Z","v":1895865,"vw":100.630665},{"c":101.45,"h":101.82,"l":99.175,"n":39576,"o":100.19,"t":"2026-02-13T05:00:00Z","v":2774167,"vw":101.168197},{"c":99.89,"h":102.49,"l":99.58,"n":27301,"o":101.6,"t":"2026-02-17T05:00:00Z","v":1705480,"vw":100.139628},{"c":102.67,"h":102.915,"l":99.43,"n":43493,"o":99.43,"t":"2026-02-18T05:00:00Z","v":2848959,"vw":102.2166},{"c":103.25,"h":103.55,"l":102.28,"n":35990,"o":102.79,"t":"2026-02-19T05:00:00Z","v":2078810,"vw":103.050588},{"c":103.08,"h":103.43,"l":101.92,"n":26165,"o":103.07,"t":"2026-02-20T05:00:00Z","v":1741362,"vw":103.04486},{"c":105.26,"h":105.75,"l":102.66,"n":31583,"o":102.66,"t":"2026-02-23T05:00:00Z","v":1668205,"vw":104.994122},{"c":105.08,"h":106.04,"l":104.3,"n":27769,"o":105.36,"t":"2026-02-24T05:00:00Z","v":1473092,"vw":104.997979},{"c":103.63,"h":104.53,"l":102.23,"n":29641,"o":104.24,"t":"2026-02-25T05:00:00Z","v":1841378,"vw":103.339423},{"c":103.67,"h":104.28,"l":102.91,"n":26132,"o":104.28,"t":"2026-02-26T05:00:00Z","v":1420638,"vw":103.615514},{"c":104.86,"h":105.3,"l":103.11,"n":28075,"o":103.67,"t":"2026-02-27T05:00:00Z","v":2271455,"vw":104.753307},{"c":103.95,"h":104.58,"l":102.79,"n":28868,"o":104.09,"t":"2026-03-02T05:00:00Z","v":1802292,"vw":103.963496},{"c":103.02,"h":103.63,"l":101.665,"n":29203,"o":103.12,"t":"2026-03-03T05:00:00Z","v":1670074,"vw":102.819207},{"c":102.47,"h":103.06,"l":101.64,"n":28852,"o":102.94,"t":"2026-03-04T05:00:00Z","v":1687060,"vw":102.533947},{"c":99.86,"h":101.74,"l":99.68,"n":33983,"o":101.74,"t":"2026-03-05T05:00:00Z","v":2137651,"vw":100.147868},{"c":100.7,"h":100.8,"l":98.32,"n":26978,"o":99.01,"t":"2026-03-06T05:00:00Z","v":1341377,"vw":100.214793},{"c":102.25,"h":102.505,"l":99.58,"n":41423,"o":99.94,"t":"2026-03-09T04:00:00Z","v":2634948,"vw":101.600657},{"c":101.13,"h":102.415,"l":100.83,"n":35132,"o":101.53,"t":"2026-03-10T04:00:00Z","v":2183559,"vw":101.464065},{"c":99.67,"h":100.775,"l":98.83,"n":27440,"o":100.57,"t":"2026-03-11T04:00:00Z","v":2053295,"vw":99.580315},{"c":99.16,"h":101.705,"l":98.54,"n":38459,"o":99.27,"t":"2026-03-12T04:00:00Z","v":2482476,"vw":99.866636},{"c":97.75,"h":100.24,"l":97.22,"n":38645,"o":100.24,"t":"2026-03-13T04:00:00Z","v":2154151,"vw":98.097576},{"c":98.22,"h":98.83,"l":97.58,"n":31678,"o":98.51,"t":"2026-03-16T04:00:00Z","v":1671056,"vw":98.210092},{"c":97.31,"h":99.04,"l":96.91,"n":33322,"o":98.89,"t":"2026-03-17T04:00:00Z","v":2031299,"vw":97.69239},{"c":95.74,"h":96.63,"l":95.65,"n":32403,"o":96.08,"t":"2026-03-18T04:00:00Z","v":2411058,"vw":95.888186},{"c":94.58,"h":96.25,"l":94.48,"n":38268,"o":95.41,"t":"2026-03-19T04:00:00Z","v":2359645,"vw":94.815565},{"c":94.69,"h":95.18,"l":93.665,"n":38142,"o":94.5,"t":"2026-03-20T04:00:00Z","v":4780743,"vw":94.635418},{"c":94.65,"h":95.77,"l":94.51,"n":34415,"o":95.6,"t":"2026-03-23T04:00:00Z","v":2032547,"vw":94.875363},{"c":93.87,"h":95.08,"l":93.54,"n":32292,"o":94.18,"t":"2026-03-24T04:00:00Z","v":2030663,"vw":94.076872},{"c":94.38,"h":95.5,"l":92.87,"n":27306,"o":94.62,"t":"2026-03-25T04:00:00Z","v":1801289,"vw":94.188376},{"c":93.22,"h":94.71,"l":93.13,"n":28616,"o":94.25,"t":"2026-03-26T04:00:00Z","v":1837542,"vw":93.522555},{"c":94.69,"h":95.3099,"l":92.81,"n":40181,"o":93.28,"t":"2026-03-27T04:00:00Z","v":2406551,"vw":94.605977},{"c":93.91,"h":95.13,"l":93.53,"n":30647,"o":94.98,"t":"2026-03-30T04:00:00Z","v":1733900,"vw":94.147059},{"c":93.32,"h":94.06,"l":91.94,"n":27880,"o":94.06,"t":"2026-03-31T04:00:00Z","v":1947232,"vw":93.093293},{"c":92.85,"h":93.52,"l":91.352,"n":35530,"o":92.5,"t":"2026-04-01T04:00:00Z","v":2021510,"vw":92.776202},{"c":92.85,"h":93.56,"l":91.805,"n":31716,"o":93.01,"t":"2026-04-02T04:00:00Z","v":1573596,"vw":92.753565},{"c":93.13,"h":93.465,"l":92.1,"n":26268,"o":92.85,"t":"2026-04-06T04:00:00Z","v":1726092,"vw":93.1118},{"c":92.55,"h":93.38,"l":92.05,"n":34936,"o":93.05,"t":"2026-04-07T04:00:00Z","v":1944612,"vw":92.6403},{"c":94.2,"h":94.31,"l":92.465,"n":41020,"o":93,"t":"2026-04-08T04:00:00Z","v":2825407,"vw":94.013609},{"c":96.16,"h":96.825,"l":92.68,"n":29903,"o":93.4,"t":"2026-04-09T04:00:00Z","v":1945587,"vw":95.964463},{"c":95.42,"h":96.62,"l":95.26,"n":25450,"o":96.24,"t":"2026-04-10T04:00:00Z","v":1316613,"vw":95.605329},{"c":95.03,"h":95.93,"l":93.635,"n":23861,"o":95.6,"t":"2026-04-13T04:00:00Z","v":1280004,"vw":94.80717},{"c":95.53,"h":95.89,"l":94.39,"n":29732,"o":94.39,"t":"2026-04-14T04:00:00Z","v":2559258,"vw":95.530262},{"c":94.63,"h":95.79,"l":94.03,"n":30073,"o":95.29,"t":"2026-04-15T04:00:00Z","v":1607011,"vw":94.589531},{"c":94.54,"h":95.26,"l":93.88,"n":26361,"o":94.15,"t":"2026-04-16T04:00:00Z","v":1768160,"vw":94.524231},{"c":96.88,"h":97.07,"l":94.41,"n":28526,"o":94.41,"t":"2026-04-17T04:00:00Z","v":1719239,"vw":96.630384},{"c":96.55,"h":97.125,"l":95.99,"n":26359,"o":96.76,"t":"2026-04-20T04:00:00Z","v":1551107,"vw":96.604152},{"c":93.21,"h":96.795,"l":93.19,"n":33113,"o":96.53,"t":"2026-04-21T04:00:00Z","v":2004946,"vw":93.753378},{"c":92.9,"h":93.54,"l":91.79,"n":29753,"o":93.31,"t":"2026-04-22T04:00:00Z","v":1829493,"vw":92.695196},{"c":94.58,"h":94.71,"l":92.9,"n":25991,"o":93.21,"t":"2026-04-23T04:00:00Z","v":1557269,"vw":94.347439},{"c":95.02,"h":95.97,"l":94.965,"n":33111,"o":95.41,"t":"2026-04-24T04:00:00Z","v":2133978,"vw":95.262506},{"c":95.4,"h":96.34,"l":94.66,"n":30670,"o":96.34,"t":"2026-04-27T04:00:00Z","v":1765109,"vw":95.418207},{"c":97.08,"h":98.18,"l":96.105,"n":35397,"o":96.46,"t":"2026-04-28T04:00:00Z","v":1916053,"vw":97.020353},{"c":96.2,"h":97.665,"l":95.635,"n":33653,"o":96.36,"t":"2026-04-29T04:00:00Z","v":1805230,"vw":96.438312},{"c":97.06,"h":97.52,"l":96.35,"n":37041,"o":96.61,"t":"2026-04-30T04:00:00Z","v":3046931,"vw":96.930447},{"c":96.02,"h":100.62,"l":94.48,"n":53008,"o":98.475,"t":"2026-05-01T04:00:00Z","v":3604352,"vw":96.6992},{"c":92.89,"h":94.73,"l":92.185,"n":45421,"o":94.52,"t":"2026-05-04T04:00:00Z","v":2829120,"vw":92.932394},{"c":93.53,"h":94.29,"l":90.66,"n":32228,"o":93,"t":"2026-05-05T04:00:00Z","v":2590203,"vw":92.963862},{"c":94.96,"h":95.975,"l":93.76,"n":29968,"o":94.21,"t":"2026-05-06T04:00:00Z","v":1709812,"vw":95.008175},{"c":93.88,"h":94.67,"l":93.28,"n":25459,"o":94.58,"t":"2026-05-07T04:00:00Z","v":1518920,"vw":93.97502},{"c":93.44,"h":94.375,"l":93.03,"n":24854,"o":94.15,"t":"2026-05-08T04:00:00Z","v":1621003,"vw":93.43816},{"c":90.72,"h":93.3,"l":90.05,"n":29265,"o":93.3,"t":"2026-05-11T04:00:00Z","v":1736376,"vw":90.81215},{"c":93.51,"h":93.71,"l":90.6,"n":45511,"o":91.54,"t":"2026-05-12T04:00:00Z","v":2583220,"vw":93.089147},{"c":95.09,"h":95.91,"l":92.99,"n":46550,"o":93,"t":"2026-05-13T04:00:00Z","v":3043236,"vw":95.012577},{"c":94.65,"h":96.82,"l":94.3175,"n":30174,"o":96.02,"t":"2026-05-14T04:00:00Z","v":1860724,"vw":94.819058},{"c":94.05,"h":95.01,"l":93.4,"n":27028,"o":94.98,"t":"2026-05-15T04:00:00Z","v":1923662,"vw":94.197449},{"c":96.78,"h":96.97,"l":94.19,"n":39403,"o":94.19,"t":"2026-05-18T04:00:00Z","v":2729070,"vw":96.524744},{"c":95.75,"h":97.74,"l":95.525,"n":28204,"o":96.94,"t":"2026-05-19T04:00:00Z","v":1510124,"vw":96.168078},{"c":96.12,"h":96.72,"l":94.87,"n":28024,"o":95.75,"t":"2026-05-20T04:00:00Z","v":1583563,"vw":96.183187},{"c":95.64,"h":96.302,"l":94.19,"n":22852,"o":95.62,"t":"2026-05-21T04:00:00Z","v":1234444,"vw":95.505673},{"c":96.25,"h":96.615,"l":95.58,"n":22283,"o":96.07,"t":"2026-05-22T04:00:00Z","v":1038445,"vw":96.215861},{"c":96.67,"h":97.58,"l":95.805,"n":29502,"o":96.11,"t":"2026-05-26T04:00:00Z","v":1881316,"vw":96.926399},{"c":98.01,"h":99.47,"l":97.125,"n":31541,"o":97.59,"t":"2026-05-27T04:00:00Z","v":1767802,"vw":98.351203},{"c":97.63,"h":98.19,"l":97,"n":25083,"o":97.76,"t":"2026-05-28T04:00:00Z","v":1666164,"vw":97.703703},{"c":95.63,"h":98.01,"l":95.58,"n":29424,"o":97.32,"t":"2026-05-29T04:00:00Z","v":3334442,"vw":96.088409},{"c":95.3,"h":96,"l":94.37,"n":33749,"o":95.57,"t":"2026-06-01T04:00:00Z","v":2170133,"vw":95.356401},{"c":96.14,"h":96.39,"l":95.1,"n":29962,"o":95.53,"t":"2026-06-02T04:00:00Z","v":2235419,"vw":95.798944},{"c":92.89,"h":96.2,"l":92.72,"n":36953,"o":96.2,"t":"2026-06-03T04:00:00Z","v":2434522,"vw":94.060344},{"c":94.12,"h":95.3,"l":92.57,"n":34677,"o":94.66,"t":"2026-06-04T04:00:00Z","v":2546533,"vw":93.934229},{"c":96.74,"h":98.03,"l":94.195,"n":36550,"o":94.81,"t":"2026-06-05T04:00:00Z","v":2157225,"vw":96.658272},{"c":95.35,"h":96.34,"l":95.01,"n":27267,"o":95.82,"t":"2026-06-08T04:00:00Z","v":1465648,"vw":95.562861},{"c":97.03,"h":97.11,"l":94.75,"n":31849,"o":95.58,"t":"2026-06-09T04:00:00Z","v":1532485,"vw":96.647959},{"c":98.19,"h":98.78,"l":97.25,"n":32163,"o":98,"t":"2026-06-10T04:00:00Z","v":1728429,"vw":98.160959},{"c":97.08,"h":98.445,"l":96.96,"n":31329,"o":98.01,"t":"2026-06-11T04:00:00Z","v":1488495,"vw":97.503812},{"c":97.56,"h":97.64,"l":96.13,"n":28542,"o":97.42,"t":"2026-06-12T04:00:00Z","v":1359283,"vw":97.286364},{"c":98.32,"h":98.78,"l":96.51,"n":35016,"o":97.9,"t":"2026-06-15T04:00:00Z","v":1891403,"vw":98.033315},{"c":98.42,"h":100.12,"l":97.97,"n":27302,"o":98.85,"t":"2026-06-16T04:00:00Z","v":1877564,"vw":98.571297},{"c":97.41,"h":98.74,"l":96.39,"n":31697,"o":98.01,"t":"2026-06-17T04:00:00Z","v":2388806,"vw":97.596665},{"c":95.63,"h":98.57,"l":95.59,"n":38333,"o":98.14,"t":"2026-06-18T04:00:00Z","v":5476838,"vw":96.127198},{"c":93.74,"h":95.73,"l":93.67,"n":33130,"o":95.2,"t":"2026-06-22T04:00:00Z","v":1969788,"vw":94.27517},{"c":96.48,"h":96.83,"l":95,"n":34682,"o":95.55,"t":"2026-06-23T04:00:00Z","v":1884760,"vw":96.321307},{"c":98.67,"h":99.41,"l":96.91,"n":35870,"o":97.31,"t":"2026-06-24T04:00:00Z","v":1951103,"vw":98.729354},{"c":98.15,"h":100,"l":97.09,"n":33247,"o":98.05,"t":"2026-06-25T04:00:00Z","v":1833067,"vw":98.158929},{"c":99.58,"h":99.8,"l":98.215,"n":34345,"o":99.14,"t":"2026-06-26T04:00:00Z","v":2545990,"vw":99.246038},{"c":97.9,"h":98.86,"l":96.06,"n":38834,"o":98.67,"t":"2026-06-29T04:00:00Z","v":2362091,"vw":97.382181},{"c":96.88,"h":97.54,"l":96,"n":32383,"o":97.06,"t":"2026-06-30T04:00:00Z","v":2203972,"vw":96.861795},{"c":97.21,"h":97.76,"l":96.305,"n":25860,"o":97.17,"t":"2026-07-01T04:00:00Z","v":1294686,"vw":97.164409},{"c":98.6,"h":98.94,"l":96.65,"n":26446,"o":98.01,"t":"2026-07-02T04:00:00Z","v":1444850,"vw":98.422158},{"c":97.45,"h":98.26,"l":96.59,"n":28680,"o":98.07,"t":"2026-07-06T04:00:00Z","v":1582719,"vw":97.397559},{"c":98.95,"h":100.49,"l":98.36,"n":26949,"o":99.28,"t":"2026-07-07T04:00:00Z","v":1548693,"vw":99.100155},{"c":96.17,"h":97.97,"l":95.97,"n":33152,"o":97.97,"t":"2026-07-08T04:00:00Z","v":2076365,"vw":96.468721},{"c":95.67,"h":96.36,"l":94.63,"n":30465,"o":95.61,"t":"2026-07-09T04:00:00Z","v":1770363,"vw":95.585867},{"c":96.36,"h":97.042,"l":95.72,"n":24505,"o":96.05,"t":"2026-07-10T04:00:00Z","v":1368962,"vw":96.384847},{"c":97.16,"h":98.56,"l":95.94,"n":27270,"o":97.31,"t":"2026-07-13T04:00:00Z","v":1558164,"vw":96.917748},{"c":95.41,"h":96.545,"l":94.3,"n":27716,"o":96.03,"t":"2026-07-14T04:00:00Z","v":1536738,"vw":95.34658},{"c":97.14,"h":97.555,"l":95,"n":30157,"o":95.25,"t":"2026-07-15T04:00:00Z","v":1993906,"vw":96.98875},{"c":99.12,"h":99.12,"l":97.64,"n":27627,"o":98,"t":"2026-07-16T04:00:00Z","v":1529939,"vw":98.770475},{"c":98.07,"h":100.93,"l":97.17,"n":30543,"o":99.97,"t":"2026-07-17T04:00:00Z","v":1733285,"vw":98.483709},{"c":97.79,"h":97.98,"l":97.06,"n":23988,"o":97.5,"t":"2026-07-20T04:00:00Z","v":1316991,"vw":97.717899},{"c":95.75,"h":97.595,"l":95.08,"n":28040,"o":96.6,"t":"2026-07-21T04:00:00Z","v":1481220,"vw":95.69962},{"c":97.13,"h":97.17,"l":95.9613,"n":24806,"o":96.66,"t":"2026-07-22T04:00:00Z","v":1589819,"vw":96.918253},{"c":96.19,"h":96.75,"l":95.01,"n":24406,"o":96.01,"t":"2026-07-23T04:00:00Z","v":1520689,"vw":95.910673},{"c":97.64,"h":97.76,"l":96.23,"n":25769,"o":96.45,"t":"2026-07-24T04:00:00Z","v":1194046,"vw":97.397718},{"c":98.7,"h":99.58,"l":97.9,"n":25478,"o":97.91,"t":"2026-07-27T04:00:00Z","v":1246335,"vw":98.780507},{"c":99.93,"h":101.68,"l":99.57,"n":36052,"o":100.73,"t":"2026-07-28T04:00:00Z","v":2269092,"vw":100.344871},{"c":99.86,"h":100.055,"l":97.44,"n":36652,"o":98.04,"t":"2026-07-29T04:00:00Z","v":2438145,"vw":99.628514},{"c":97.68,"h":99.04,"l":97.42,"n":52775,"o":98.35,"t":"2026-07-30T04:00:00Z","v":3894194,"vw":98.122529},{"c":98.81,"h":99.79,"l":94.88,"n":35510,"o":95.71,"t":"2026-07-31T04:00:00Z","v":2657183,"vw":98.667014},{"c":100.01,"h":102.24,"l":99.605,"n":34382,"o":100.49,"t":"2026-08-03T04:00:00Z","v":1932535,"vw":100.277808},{"c":103,"h":103.45,"l":99.1,"n":38732,"o":99.75,"t":"2026-08-04T04:00:00Z","v":2197721,"vw":102.310787},{"c":103.64,"h":103.88,"l":102.24,"n":35568,"o":103.2,"t":"2026-08-05T04:00:00Z","v":2561190,"vw":103.26632},{"c":103.36,"h":104.31,"l":102.26,"n":25374,"o":104,"t":"2026-08-06T04:00:00Z","v":1825177,"vw":103.134321},{"c":103.24,"h":103.66,"l":102.375,"n":24289,"o":103.06,"t":"2026-08-07T04:00:00Z","v":1744160,"vw":103.150655},{"c":103.3,"h":103.66,"l":101.05,"n":29403,"o":102.36,"t":"2026-08-10T04:00:00Z","v":1761540,"vw":103.167728},{"c":102.78,"h":103.41,"l":102.27,"n":23232,"o":102.46,"t":"2026-08-11T04:00:00Z","v":1522765,"vw":102.783639},{"c":101.24,"h":102.31,"l":100.02,"n":26007,"o":101.19,"t":"2026-08-12T04:00:00Z","v":1404327,"vw":101.49253},{"c":101.32,"h":102.78,"l":100.76,"n":24055,"o":102.01,"t":"2026-08-13T04:00:00Z","v":1297731,"vw":101.355258},{"c":101.3,"h":101.405,"l":100.25,"n":22994,"o":100.96,"t":"2026-08-14T04:00:00Z","v":1426674,"vw":101.125223},{"c":97.98,"h":100.44,"l":97.42,"n":32862,"o":100.08,"t":"2026-08-17T04:00:00Z","v":2140766,"vw":98.181376},{"c":99.13,"h":99.835,"l":98.22,"n":25809,"o":98.92,"t":"2026-08-18T04:00:00Z","v":1491084,"vw":99.156939},{"c":99.01,"h":101.24,"l":98.91,"n":27714,"o":99.84,"t":"2026-08-19T04:00:00Z","v":1510775,"vw":99.343003},{"c":97.41,"h":99.32,"l":97.07,"n":25739,"o":98.44,"t":"2026-08-20T04:00:00Z","v":1950229,"vw":97.715921},{"c":98.8,"h":98.9,"l":96.27,"n":24433,"o":97.64,"t":"2026-08-21T04:00:00Z","v":1623203,"vw":98.260557},{"c":102.53,"h":102.56,"l":99.64,"n":29802,"o":99.64,"t":"2026-08-24T04:00:00Z","v":1866826,"vw":102.012239},{"c":102.56,"h":102.57,"l":101.35,"n":25860,"o":102.09,"t":"2026-08-25T04:00:00Z","v":1199988,"vw":102.323011},{"c":102.86,"h":103.105,"l":101.97,"n":25738,"o":102.6,"t":"2026-08-26T04:00:00Z","v":1884242,"vw":102.819729},{"c":102.37,"h":103.23,"l":101.005,"n":26518,"o":101.32,"t":"2026-08-27T04:00:00Z","v":1579045,"vw":102.411423},{"c":101.26,"h":102.69,"l":101.08,"n":21083,"o":102.52,"t":"2026-08-28T04:00:00Z","v":1244629,"vw":101.48675},{"c":99.78,"h":101.335,"l":99.7,"n":28372,"o":100.81,"t":"2026-08-31T04:00:00Z","v":2353674,"vw":99.969021},{"c":99.43,"h":101.295,"l":99.04,"n":27799,"o":99.96,"t":"2026-09-01T04:00:00Z","v":2032430,"vw":99.829753},{"c":99.32,"h":100.54,"l":98.63,"n":25356,"o":99.38,"t":"2026-09-02T04:00:00Z","v":1503437,"vw":99.47098},{"c":98.59,"h":99.4,"l":98.0403,"n":25986,"o":99.38,"t":"2026-09-03T04:00:00Z","v":1940569,"vw":98.514262},{"c":98.55,"h":99.11,"l":97.72,"n":24347,"o":97.94,"t":"2026-09-04T04:00:00Z","v":1340644,"vw":98.642451},{"c":96.54,"h":98.14,"l":96.45,"n":28164,"o":97.65,"t":"2026-09-08T04:00:00Z","v":2031544,"vw":96.900002},{"c":95.19,"h":95.815,"l":93.995,"n":35795,"o":95.25,"t":"2026-09-09T04:00:00Z","v":2469056,"vw":95.157726},{"c":93.94,"h":95.29,"l":93.61,"n":29049,"o":95.23,"t":"2026-09-10T04:00:00Z","v":2109252,"vw":94.156836},{"c":94.15,"h":94.555,"l":93.035,"n":32275,"o":94.55,"t":"2026-09-11T04:00:00Z","v":1951475,"vw":93.840893},{"c":94.58,"h":95.69,"l":94.46,"n":29085,"o":95.26,"t":"2026-09-14T04:00:00Z","v":1896229,"vw":94.801209},{"c":94.51,"h":94.94,"l":93.38,"n":30261,"o":93.99,"t":"2026-09-15T04:00:00Z","v":2454230,"vw":94.471726},{"c":95.51,"h":95.72,"l":94.25,"n":26819,"o":94.76,"t":"2026-09-16T04:00:00Z","v":1839448,"vw":95.298522},{"c":95.05,"h":96.28,"l":94.965,"n":28710,"o":95.98,"t":"2026-09-17T04:00:00Z","v":1616889,"vw":95.380992},{"c":94.75,"h":95.39,"l":94.01,"n":26383,"o":94.01,"t":"2026-09-18T04:00:00Z","v":2267663,"vw":94.691114},{"c":95.49,"h":95.735,"l":94.355,"n":28734,"o":94.55,"t":"2026-09-21T04:00:00Z","v":1928678,"vw":95.332432},{"c":96.12,"h":96.66,"l":95.81,"n":24719,"o":96.29,"t":"2026-09-22T04:00:00Z","v":1646420,"vw":96.196677},{"c":96.02,"h":96.86,"l":95.69,"n":21317,"o":96.12,"t":"2026-09-23T04:00:00Z","v":1147990,"vw":96.059243},{"c":95.33,"h":97.04,"l":95.27,"n":25222,"o":96.37,"t":"2026-09-24T04:00:00Z","v":1251974,"vw":95.857884},{"c":96.38,"h":96.78,"l":94.9,"n":18762,"o":95.31,"t":"2026-09-25T04:00:00Z","v":997718,"vw":96.177681},{"c":95.62,"h":95.97,"l":94.8,"n":25596,"o":95.8,"t":"2026-09-28T04:00:00Z","v":1533766,"vw":95.517931},{"c":94.95,"h":95.74,"l":94.54,"n":27551,"o":95.05,"t":"2026-09-29T04:00:00Z","v":2251101,"vw":95.041891},{"c":94.22,"h":95.84,"l":94.22,"n":31067,"o":95.44,"t":"2026-09-30T04:00:00Z","v":2383979,"vw":94.535712},{"c":94.11,"h":94.43,"l":93.33,"n":35986,"o":93.8,"t":"2026-10-01T04:00:00Z","v":2512606,"vw":94.056974},{"c":94.31,"h":94.98,"l":93.925,"n":34190,"o":94.41,"t":"2026-10-02T04:00:00Z","v":2182069,"vw":94.356269},{"c":95.66,"h":95.96,"l":94.24,"n":26622,"o":94.64,"t":"2026-10-05T04:00:00Z","v":2011715,"vw":95.428388},{"c":96.54,"h":97.42,"l":95.9813,"n":24161,"o":96.13,"t":"2026-10-06T04:00:00Z","v":1409984,"vw":96.573186},{"c":96.75,"h":97.55,"l":96.52,"n":24447,"o":96.73,"t":"2026-10-07T04:00:00Z","v":1823038,"vw":96.938251},{"c":97.73,"h":98.28,"l":96.2201,"n":26956,"o":96.85,"t":"2026-10-08T04:00:00Z","v":1686427,"vw":97.62258},{"c":98.11,"h":98.23,"l":97.37,"n":24348,"o":97.46,"t":"2026-10-09T04:00:00Z","v":2047465,"vw":98.009244},{"c":99.87,"h":99.96,"l":97.86,"n":23858,"o":98.11,"t":"2026-10-12T04:00:00Z","v":1313236,"vw":99.58341},{"c":100.13,"h":100.84,"l":99.36,"n":22539,"o":100.69,"t":"2026-10-13T04:00:00Z","v":1655336,"vw":100.03322},{"c":102.63,"h":102.68,"l":100.49,"n":26399,"o":100.82,"t":"2026-10-14T04:00:00Z","v":1833747,"vw":101.913243},{"c":103.08,"h":105.54,"l":101.85,"n":39194,"o":104.23,"t":"2026-10-15T04:00:00Z","v":2646190,"vw":103.316341},{"c":104.53,"h":104.555,"l":102.3,"n":36903,"o":103.08,"t":"2026-10-16T04:00:00Z","v":2545060,"vw":103.832347},{"c":104.09,"h":104.65,"l":103.19,"n":28137,"o":103.55,"t":"2026-10-19T04:00:00Z","v":1673288,"vw":104.140446},{"c":105.96,"h":106,"l":104.51,"n":29704,"o":104.91,"t":"2026-10-20T04:00:00Z","v":1987620,"vw":105.623569},{"c":105,"h":105.91,"l":104.62,"n":32948,"o":105.39,"t":"2026-10-21T04:00:00Z","v":2000221,"vw":105.074557},{"c":108.86,"h":108.93,"l":105.6701,"n":41702,"o":106.16,"t":"2026-10-22T04:00:00Z","v":3143543,"vw":108.374869},{"c":105.56,"h":108.485,"l":105.56,"n":10867,"o":107.96,"t":"2026-10-23T04:00:00Z","v":432814,"vw":106.473581}],"volatilityBars":[{"c":96.52,"h":96.5911,"l":96.0675,"n":395,"o":96.29,"t":"2026-09-22T13:30:00Z","v":44202,"vw":96.305642},{"c":96.31,"h":96.52,"l":96.245,"n":553,"o":96.52,"t":"2026-09-22T13:45:00Z","v":40857,"vw":96.382108},{"c":96.345,"h":96.66,"l":96.23,"n":811,"o":96.3956,"t":"2026-09-22T14:00:00Z","v":48380,"vw":96.38923},{"c":96.35,"h":96.42,"l":96.205,"n":762,"o":96.345,"t":"2026-09-22T14:15:00Z","v":31600,"vw":96.309613},{"c":96.325,"h":96.41,"l":96.105,"n":838,"o":96.315,"t":"2026-09-22T14:30:00Z","v":29895,"vw":96.237086},{"c":96.44,"h":96.58,"l":96.25,"n":711,"o":96.3,"t":"2026-09-22T14:45:00Z","v":37402,"vw":96.417857},{"c":96.53,"h":96.53,"l":96.23,"n":796,"o":96.395,"t":"2026-09-22T15:00:00Z","v":35120,"vw":96.370024},{"c":96.4775,"h":96.575,"l":96.45,"n":691,"o":96.49,"t":"2026-09-22T15:15:00Z","v":20629,"vw":96.529413},{"c":96.435,"h":96.49,"l":96.32,"n":816,"o":96.49,"t":"2026-09-22T15:30:00Z","v":29216,"vw":96.37819},{"c":96.285,"h":96.47,"l":96.2501,"n":667,"o":96.435,"t":"2026-09-22T15:45:00Z","v":24000,"vw":96.319099},{"c":96.56,"h":96.605,"l":96.26,"n":757,"o":96.285,"t":"2026-09-22T16:00:00Z","v":29940,"vw":96.367376},{"c":96.6,"h":96.6,"l":96.42,"n":628,"o":96.56,"t":"2026-09-22T16:15:00Z","v":25662,"vw":96.480822},{"c":96.39,"h":96.635,"l":96.39,"n":701,"o":96.5801,"t":"2026-09-22T16:30:00Z","v":30518,"vw":96.531876},{"c":96.39,"h":96.42,"l":96.23,"n":784,"o":96.39,"t":"2026-09-22T16:45:00Z","v":34946,"vw":96.329467},{"c":96.295,"h":96.45,"l":96.295,"n":634,"o":96.3999,"t":"2026-09-22T17:00:00Z","v":21880,"vw":96.36635},{"c":96.215,"h":96.39,"l":96.06,"n":913,"o":96.295,"t":"2026-09-22T17:15:00Z","v":36889,"vw":96.194733},{"c":96.175,"h":96.28,"l":96.15,"n":678,"o":96.225,"t":"2026-09-22T17:30:00Z","v":22476,"vw":96.218501},{"c":96.015,"h":96.15,"l":95.81,"n":808,"o":96.13,"t":"2026-09-22T17:45:00Z","v":44322,"vw":96.051543},{"c":96.11,"h":96.25,"l":96.005,"n":847,"o":96.015,"t":"2026-09-22T18:00:00Z","v":49793,"vw":96.145993},{"c":96.035,"h":96.1,"l":95.91,"n":719,"o":96.085,"t":"2026-09-22T18:15:00Z","v":28128,"vw":96.039152},{"c":96.03,"h":96.115,"l":95.93,"n":728,"o":96.06,"t":"2026-09-22T18:30:00Z","v":29584,"vw":96.030521},{"c":96.175,"h":96.2,"l":96.03,"n":807,"o":96.03,"t":"2026-09-22T18:45:00Z","v":32950,"vw":96.11306},{"c":96.23,"h":96.265,"l":96.125,"n":1112,"o":96.185,"t":"2026-09-22T19:00:00Z","v":52581,"vw":96.19416},{"c":96.185,"h":96.24,"l":96.12,"n":1486,"o":96.2,"t":"2026-09-22T19:15:00Z","v":76413,"vw":96.181708},{"c":95.985,"h":96.135,"l":95.94,"n":1356,"o":96.135,"t":"2026-09-22T19:30:00Z","v":53708,"vw":96.051064},{"c":96.14,"h":96.21,"l":95.92,"n":4368,"o":95.985,"t":"2026-09-22T19:45:00Z","v":207354,"vw":96.105071},{"c":96.12,"h":96.13,"l":96.12,"n":70,"o":96.13,"t":"2026-09-22T20:00:00Z","v":445540,"vw":96.120003},{"c":96.82,"h":96.82,"l":96.82,"n":1,"o":96.82,"t":"2026-09-22T23:00:00Z","v":100,"vw":96.82},{"c":96.28,"h":96.44,"l":95.95,"n":390,"o":96.12,"t":"2026-09-23T13:30:00Z","v":34017,"vw":96.190016},{"c":95.9,"h":96.3,"l":95.88,"n":283,"o":96.14,"t":"2026-09-23T13:45:00Z","v":10098,"vw":96.043647},{"c":96.17,"h":96.26,"l":95.875,"n":664,"o":95.97,"t":"2026-09-23T14:00:00Z","v":25816,"vw":96.05744},{"c":96.3651,"h":96.86,"l":96.155,"n":503,"o":96.165,"t":"2026-09-23T14:15:00Z","v":17231,"vw":96.501391},{"c":96.36,"h":96.585,"l":96.25,"n":686,"o":96.47,"t":"2026-09-23T14:30:00Z","v":21693,"vw":96.353351},{"c":96.21,"h":96.44,"l":96.175,"n":670,"o":96.33,"t":"2026-09-23T14:45:00Z","v":33574,"vw":96.266517},{"c":96.065,"h":96.22,"l":96.01,"n":525,"o":96.17,"t":"2026-09-23T15:00:00Z","v":12581,"vw":96.096911},{"c":95.975,"h":96.11,"l":95.935,"n":533,"o":95.98,"t":"2026-09-23T15:15:00Z","v":18343,"vw":96.00194},{"c":96.095,"h":96.27,"l":95.965,"n":657,"o":95.975,"t":"2026-09-23T15:30:00Z","v":20478,"vw":96.110798},{"c":96.06,"h":96.255,"l":95.955,"n":704,"o":96.0976,"t":"2026-09-23T15:45:00Z","v":30736,"vw":96.083506},{"c":95.71,"h":96.04,"l":95.7,"n":758,"o":96.01,"t":"2026-09-23T16:00:00Z","v":29738,"vw":95.850923},{"c":95.965,"h":96,"l":95.69,"n":623,"o":95.73,"t":"2026-09-23T16:15:00Z","v":19600,"vw":95.840829},{"c":96.035,"h":96.18,"l":95.9647,"n":590,"o":96.02,"t":"2026-09-23T16:30:00Z","v":13260,"vw":96.069757},{"c":96.01,"h":96.08,"l":95.95,"n":534,"o":96.05,"t":"2026-09-23T16:45:00Z","v":19058,"vw":96.042602},{"c":96.105,"h":96.23,"l":95.97,"n":693,"o":96.04,"t":"2026-09-23T17:00:00Z","v":21913,"vw":96.091763},{"c":95.985,"h":96.105,"l":95.945,"n":604,"o":96.105,"t":"2026-09-23T17:15:00Z","v":20786,"vw":96.014706},{"c":96.05,"h":96.06,"l":95.89,"n":493,"o":95.985,"t":"2026-09-23T17:30:00Z","v":15609,"vw":95.963098},{"c":96.27,"h":96.27,"l":96.06,"n":437,"o":96.06,"t":"2026-09-23T17:45:00Z","v":12518,"vw":96.146833},{"c":96.2125,"h":96.27,"l":96.14,"n":731,"o":96.24,"t":"2026-09-23T18:00:00Z","v":38700,"vw":96.227429},{"c":96.14,"h":96.16,"l":96.08,"n":530,"o":96.135,"t":"2026-09-23T18:15:00Z","v":16412,"vw":96.13007},{"c":96.27,"h":96.32,"l":96.13,"n":802,"o":96.1699,"t":"2026-09-23T18:30:00Z","v":26756,"vw":96.234812},{"c":96.2,"h":96.33,"l":96.145,"n":691,"o":96.265,"t":"2026-09-23T18:45:00Z","v":22819,"vw":96.219659},{"c":96.13,"h":96.21,"l":96.0201,"n":912,"o":96.18,"t":"2026-09-23T19:00:00Z","v":37418,"vw":96.131141},{"c":95.99,"h":96.14,"l":95.88,"n":1086,"o":96.13,"t":"2026-09-23T19:15:00Z","v":45413,"vw":95.990094},{"c":95.955,"h":96.05,"l":95.855,"n":1180,"o":96.01,"t":"2026-09-23T19:30:00Z","v":47818,"vw":95.94859},{"c":96.03,"h":96.095,"l":95.9028,"n":3963,"o":95.94,"t":"2026-09-23T19:45:00Z","v":208501,"vw":96.014757},{"c":96.02,"h":96.02,"l":96.02,"n":80,"o":96.02,"t":"2026-09-23T20:00:00Z","v":283121,"vw":96.02},{"c":96.02,"h":96.02,"l":96.02,"n":1,"o":96.02,"t":"2026-09-23T20:15:00Z","v":5343,"vw":96.02},{"c":96.66,"h":96.745,"l":96.25,"n":500,"o":96.37,"t":"2026-09-24T13:30:00Z","v":44698,"vw":96.479434},{"c":97.04,"h":97.04,"l":96.63,"n":635,"o":96.64,"t":"2026-09-24T13:45:00Z","v":31409,"vw":96.816666},{"c":96.565,"h":97.035,"l":96.495,"n":818,"o":97.035,"t":"2026-09-24T14:00:00Z","v":39312,"vw":96.741859},{"c":96.17,"h":96.74,"l":96.17,"n":948,"o":96.555,"t":"2026-09-24T14:15:00Z","v":67469,"vw":96.330315},{"c":96.41,"h":96.41,"l":96.045,"n":801,"o":96.2201,"t":"2026-09-24T14:30:00Z","v":27582,"vw":96.206538},{"c":96.24,"h":96.37,"l":96.02,"n":705,"o":96.37,"t":"2026-09-24T14:45:00Z","v":24523,"vw":96.183586},{"c":96.265,"h":96.37,"l":96.19,"n":615,"o":96.26,"t":"2026-09-24T15:00:00Z","v":14919,"vw":96.277747},{"c":96.22,"h":96.39,"l":96.13,"n":685,"o":96.26,"t":"2026-09-24T15:15:00Z","v":20041,"vw":96.240984},{"c":95.92,"h":96.22,"l":95.92,"n":686,"o":96.18,"t":"2026-09-24T15:30:00Z","v":22770,"vw":96.072358},{"c":95.99,"h":96.04,"l":95.86,"n":536,"o":95.92,"t":"2026-09-24T15:45:00Z","v":19376,"vw":95.955631},{"c":96.08,"h":96.15,"l":95.94,"n":808,"o":95.99,"t":"2026-09-24T16:00:00Z","v":36075,"vw":96.059528},{"c":96.46,"h":96.46,"l":96.03,"n":953,"o":96.075,"t":"2026-09-24T16:15:00Z","v":46311,"vw":96.153733},{"c":96.3,"h":96.46,"l":96.225,"n":594,"o":96.3501,"t":"2026-09-24T16:30:00Z","v":21323,"vw":96.363608},{"c":96.38,"h":96.495,"l":96.25,"n":701,"o":96.26,"t":"2026-09-24T16:45:00Z","v":19125,"vw":96.410112},{"c":96.285,"h":96.39,"l":96.21,"n":741,"o":96.35,"t":"2026-09-24T17:00:00Z","v":20468,"vw":96.295143},{"c":96.37,"h":96.41,"l":96.17,"n":770,"o":96.285,"t":"2026-09-24T17:15:00Z","v":23062,"vw":96.305215},{"c":96.28,"h":96.375,"l":96.22,"n":737,"o":96.37,"t":"2026-09-24T17:30:00Z","v":18503,"vw":96.300938},{"c":96.21,"h":96.25,"l":96.13,"n":591,"o":96.25,"t":"2026-09-24T17:45:00Z","v":13363,"vw":96.209826},{"c":96.2,"h":96.29,"l":96.12,"n":1029,"o":96.24,"t":"2026-09-24T18:00:00Z","v":32715,"vw":96.209893},{"c":96.455,"h":96.5,"l":96.175,"n":988,"o":96.23,"t":"2026-09-24T18:15:00Z","v":29124,"vw":96.305715},{"c":96.33,"h":96.44,"l":96.29,"n":830,"o":96.42,"t":"2026-09-24T18:30:00Z","v":28740,"vw":96.355711},{"c":95.9275,"h":96.32,"l":95.9275,"n":748,"o":96.32,"t":"2026-09-24T18:45:00Z","v":24760,"vw":96.122696},{"c":95.81,"h":95.89,"l":95.69,"n":749,"o":95.83,"t":"2026-09-24T19:00:00Z","v":22273,"vw":95.765164},{"c":95.78,"h":95.83,"l":95.7,"n":1116,"o":95.79,"t":"2026-09-24T19:15:00Z","v":31846,"vw":95.757425},{"c":95.6601,"h":95.78,"l":95.61,"n":1686,"o":95.78,"t":"2026-09-24T19:30:00Z","v":66442,"vw":95.686868},{"c":95.39,"h":95.695,"l":95.27,"n":4240,"o":95.66,"t":"2026-09-24T19:45:00Z","v":207736,"vw":95.494298},{"c":95.33,"h":95.33,"l":95.33,"n":65,"o":95.33,"t":"2026-09-24T20:00:00Z","v":259861,"vw":95.33},{"c":95.38,"h":95.38,"l":95.38,"n":6,"o":95.38,"t":"2026-09-25T13:00:00Z","v":201,"vw":95.38},{"c":95.37,"h":95.62,"l":94.9,"n":328,"o":95.31,"t":"2026-09-25T13:30:00Z","v":39100,"vw":95.393553},{"c":95.254,"h":95.45,"l":95.21,"n":295,"o":95.25,"t":"2026-09-25T13:45:00Z","v":9377,"vw":95.274433},{"c":95.42,"h":95.46,"l":95.17,"n":562,"o":95.256,"t":"2026-09-25T14:00:00Z","v":21339,"vw":95.312693},{"c":95.63,"h":95.64,"l":95.45,"n":447,"o":95.5,"t":"2026-09-25T14:15:00Z","v":14175,"vw":95.560341},{"c":95.56,"h":95.66,"l":95.5,"n":364,"o":95.625,"t":"2026-09-25T14:30:00Z","v":14240,"vw":95.532806},{"c":95.575,"h":95.6319,"l":95.47,"n":537,"o":95.57,"t":"2026-09-25T14:45:00Z","v":14998,"vw":95.555606},{"c":95.48,"h":95.76,"l":95.45,"n":428,"o":95.575,"t":"2026-09-25T15:00:00Z","v":15863,"vw":95.605365},{"c":95.65,"h":95.71,"l":95.53,"n":504,"o":95.53,"t":"2026-09-25T15:15:00Z","v":13594,"vw":95.650602},{"c":95.565,"h":95.765,"l":95.53,"n":483,"o":95.66,"t":"2026-09-25T15:30:00Z","v":17812,"vw":95.62382},{"c":95.62,"h":95.62,"l":95.47,"n":609,"o":95.56,"t":"2026-09-25T15:45:00Z","v":20848,"vw":95.537285},{"c":95.905,"h":96.05,"l":95.685,"n":625,"o":95.685,"t":"2026-09-25T16:00:00Z","v":26928,"vw":95.899499},{"c":95.92,"h":95.98,"l":95.83,"n":544,"o":95.905,"t":"2026-09-25T16:15:00Z","v":21840,"vw":95.902823},{"c":96.0025,"h":96.09,"l":95.83,"n":569,"o":95.93,"t":"2026-09-25T16:30:00Z","v":19517,"vw":95.92694},{"c":96.025,"h":96.06,"l":95.865,"n":564,"o":95.97,"t":"2026-09-25T16:45:00Z","v":18765,"vw":95.926734},{"c":96.245,"h":96.27,"l":96.03,"n":619,"o":96.03,"t":"2026-09-25T17:00:00Z","v":14189,"vw":96.150739},{"c":96.18,"h":96.245,"l":96.1601,"n":601,"o":96.245,"t":"2026-09-25T17:15:00Z","v":13711,"vw":96.207498},{"c":96.065,"h":96.165,"l":96.035,"n":428,"o":96.1401,"t":"2026-09-25T17:30:00Z","v":12400,"vw":96.084379},{"c":96.19,"h":96.19,"l":96.04,"n":401,"o":96.0401,"t":"2026-09-25T17:45:00Z","v":9918,"vw":96.103747},{"c":96.16,"h":96.185,"l":96.12,"n":493,"o":96.18,"t":"2026-09-25T18:00:00Z","v":14172,"vw":96.156987},{"c":96.3,"h":96.33,"l":96.13,"n":809,"o":96.165,"t":"2026-09-25T18:15:00Z","v":26605,"vw":96.203474},{"c":96.27,"h":96.38,"l":96.22,"n":689,"o":96.3,"t":"2026-09-25T18:30:00Z","v":20987,"vw":96.295456},{"c":96.32,"h":96.325,"l":96.25,"n":542,"o":96.26,"t":"2026-09-25T18:45:00Z","v":14329,"vw":96.288281},{"c":96.325,"h":96.36,"l":96.175,"n":933,"o":96.32,"t":"2026-09-25T19:00:00Z","v":38766,"vw":96.290807},{"c":96.31,"h":96.365,"l":96.27,"n":805,"o":96.34,"t":"2026-09-25T19:15:00Z","v":28911,"vw":96.318819},{"c":96.66,"h":96.66,"l":96.32,"n":1120,"o":96.34,"t":"2026-09-25T19:30:00Z","v":38395,"vw":96.531696},{"c":96.36,"h":96.78,"l":96.36,"n":3274,"o":96.65,"t":"2026-09-25T19:45:00Z","v":139390,"vw":96.526739},{"c":96.38,"h":96.38,"l":96.38,"n":80,"o":96.38,"t":"2026-09-25T20:00:00Z","v":330982,"vw":96.38},{"c":95.415,"h":95.92,"l":95.14,"n":751,"o":95.8,"t":"2026-09-28T13:30:00Z","v":51020,"vw":95.520536},{"c":95.14,"h":95.46,"l":94.8,"n":1590,"o":95.35,"t":"2026-09-28T13:45:00Z","v":119182,"vw":95.211025},{"c":95.44,"h":95.5,"l":95.1,"n":1148,"o":95.14,"t":"2026-09-28T14:00:00Z","v":63312,"vw":95.260024},{"c":95.91,"h":95.97,"l":95.34,"n":1381,"o":95.495,"t":"2026-09-28T14:15:00Z","v":82526,"vw":95.601302},{"c":95.85,"h":95.955,"l":95.7415,"n":883,"o":95.87,"t":"2026-09-28T14:30:00Z","v":34693,"vw":95.835419},{"c":95.34,"h":95.88,"l":95.31,"n":1150,"o":95.815,"t":"2026-09-28T14:45:00Z","v":93846,"vw":95.644156},{"c":95.075,"h":95.28,"l":94.91,"n":801,"o":95.28,"t":"2026-09-28T15:00:00Z","v":47987,"vw":95.084016},{"c":94.965,"h":95.12,"l":94.9,"n":898,"o":95.085,"t":"2026-09-28T15:15:00Z","v":35667,"vw":95.026365},{"c":95.105,"h":95.105,"l":95,"n":851,"o":95.02,"t":"2026-09-28T15:30:00Z","v":38212,"vw":95.03892},{"c":95.05,"h":95.11,"l":95,"n":557,"o":95.095,"t":"2026-09-28T15:45:00Z","v":15426,"vw":95.057419},{"c":95.22,"h":95.22,"l":95.03,"n":592,"o":95.04,"t":"2026-09-28T16:00:00Z","v":17777,"vw":95.129342},{"c":95.63,"h":95.76,"l":95.19,"n":743,"o":95.19,"t":"2026-09-28T16:15:00Z","v":22651,"vw":95.414304},{"c":95.54,"h":95.635,"l":95.39,"n":579,"o":95.635,"t":"2026-09-28T16:30:00Z","v":14577,"vw":95.48465},{"c":95.47,"h":95.5,"l":95.315,"n":560,"o":95.5,"t":"2026-09-28T16:45:00Z","v":13419,"vw":95.430159},{"c":95.8,"h":95.91,"l":95.47,"n":930,"o":95.47,"t":"2026-09-28T17:00:00Z","v":48805,"vw":95.623689},{"c":95.705,"h":95.84,"l":95.705,"n":543,"o":95.75,"t":"2026-09-28T17:15:00Z","v":16869,"vw":95.759617},{"c":95.53,"h":95.76,"l":95.4893,"n":503,"o":95.7528,"t":"2026-09-28T17:30:00Z","v":15629,"vw":95.58441},{"c":95.64,"h":95.69,"l":95.53,"n":586,"o":95.53,"t":"2026-09-28T17:45:00Z","v":19657,"vw":95.645821},{"c":95.625,"h":95.781,"l":95.5065,"n":844,"o":95.6,"t":"2026-09-28T18:00:00Z","v":32251,"vw":95.634164},{"c":95.8,"h":95.825,"l":95.56,"n":734,"o":95.64,"t":"2026-09-28T18:15:00Z","v":23187,"vw":95.722526},{"c":95.77,"h":95.8,"l":95.715,"n":672,"o":95.76,"t":"2026-09-28T18:30:00Z","v":21752,"vw":95.755893},{"c":95.63,"h":95.75,"l":95.57,"n":871,"o":95.74,"t":"2026-09-28T18:45:00Z","v":31143,"vw":95.647132},{"c":95.702,"h":95.75,"l":95.555,"n":966,"o":95.63,"t":"2026-09-28T19:00:00Z","v":32683,"vw":95.662352},{"c":95.66,"h":95.725,"l":95.6,"n":1066,"o":95.725,"t":"2026-09-28T19:15:00Z","v":32707,"vw":95.658405},{"c":95.68,"h":95.7,"l":95.58,"n":1180,"o":95.63,"t":"2026-09-28T19:30:00Z","v":39571,"vw":95.641066},{"c":95.68,"h":95.77,"l":95.56,"n":3352,"o":95.7,"t":"2026-09-28T19:45:00Z","v":197945,"vw":95.645544},{"c":95.62,"h":95.68,"l":95.62,"n":94,"o":95.68,"t":"2026-09-28T20:00:00Z","v":302517,"vw":95.62002},{"c":95.515,"h":95.52,"l":94.54,"n":341,"o":95.05,"t":"2026-09-29T13:30:00Z","v":24283,"vw":95.014114},{"c":95.52,"h":95.74,"l":95.51,"n":353,"o":95.67,"t":"2026-09-29T13:45:00Z","v":12596,"vw":95.595521},{"c":95.57,"h":95.61,"l":95.385,"n":531,"o":95.39,"t":"2026-09-29T14:00:00Z","v":15688,"vw":95.47433},{"c":95.11,"h":95.485,"l":95.09,"n":423,"o":95.46,"t":"2026-09-29T14:15:00Z","v":13287,"vw":95.331809},{"c":95.03,"h":95.08,"l":94.895,"n":1048,"o":95.08,"t":"2026-09-29T14:30:00Z","v":52077,"vw":94.979952},{"c":95.045,"h":95.15,"l":95,"n":781,"o":95,"t":"2026-09-29T14:45:00Z","v":53209,"vw":95.055538},{"c":95.035,"h":95.09,"l":94.94,"n":1037,"o":95.06,"t":"2026-09-29T15:00:00Z","v":48531,"vw":95.000268},{"c":95.11,"h":95.15,"l":95.03,"n":675,"o":95.04,"t":"2026-09-29T15:15:00Z","v":28003,"vw":95.091786},{"c":95.235,"h":95.28,"l":95.13,"n":806,"o":95.13,"t":"2026-09-29T15:30:00Z","v":35093,"vw":95.213063},{"c":95.18,"h":95.27,"l":95.01,"n":760,"o":95.27,"t":"2026-09-29T15:45:00Z","v":30581,"vw":95.132856},{"c":95.41,"h":95.41,"l":95.13,"n":611,"o":95.19,"t":"2026-09-29T16:00:00Z","v":27514,"vw":95.249718},{"c":95.47,"h":95.53,"l":95.415,"n":628,"o":95.44,"t":"2026-09-29T16:15:00Z","v":26723,"vw":95.47114},{"c":95.075,"h":95.5,"l":95.05,"n":985,"o":95.47,"t":"2026-09-29T16:30:00Z","v":39515,"vw":95.294668},{"c":95.08,"h":95.15,"l":95.015,"n":669,"o":95.08,"t":"2026-09-29T16:45:00Z","v":23108,"vw":95.072422},{"c":95.2,"h":95.2,"l":95.06,"n":428,"o":95.065,"t":"2026-09-29T17:00:00Z","v":15724,"vw":95.113142},{"c":95.205,"h":95.24,"l":95.145,"n":561,"o":95.185,"t":"2026-09-29T17:15:00Z","v":16496,"vw":95.190536},{"c":95.32,"h":95.35,"l":95.13,"n":625,"o":95.21,"t":"2026-09-29T17:30:00Z","v":24914,"vw":95.259121},{"c":95.265,"h":95.325,"l":95.25,"n":553,"o":95.32,"t":"2026-09-29T17:45:00Z","v":23061,"vw":95.286846},{"c":95.105,"h":95.34,"l":95.045,"n":738,"o":95.29,"t":"2026-09-29T18:00:00Z","v":26242,"vw":95.204639},{"c":95.17,"h":95.25,"l":95.09,"n":915,"o":95.1025,"t":"2026-09-29T18:15:00Z","v":37576,"vw":95.186888},{"c":95.19,"h":95.32,"l":95.12,"n":985,"o":95.17,"t":"2026-09-29T18:30:00Z","v":44145,"vw":95.20807},{"c":95.02,"h":95.3,"l":95,"n":2214,"o":95.23,"t":"2026-09-29T18:45:00Z","v":167226,"vw":95.131625},{"c":95.015,"h":95.11,"l":94.975,"n":1571,"o":95.045,"t":"2026-09-29T19:00:00Z","v":113265,"vw":95.039924},{"c":95.035,"h":95.04,"l":94.975,"n":1531,"o":95.015,"t":"2026-09-29T19:15:00Z","v":85614,"vw":95.010614},{"c":95.065,"h":95.075,"l":94.96,"n":1621,"o":95.035,"t":"2026-09-29T19:30:00Z","v":65863,"vw":95.028354},{"c":94.91,"h":95.09,"l":94.775,"n":5578,"o":95.065,"t":"2026-09-29T19:45:00Z","v":320000,"vw":94.905949},{"c":94.95,"h":94.95,"l":94.9,"n":76,"o":94.9,"t":"2026-09-29T20:00:00Z","v":401074,"vw":94.949973},{"c":94.95,"h":94.95,"l":94.95,"n":1,"o":94.95,"t":"2026-09-29T20:30:00Z","v":149780,"vw":94.95},{"c":95.32,"h":95.32,"l":95.32,"n":1,"o":95.32,"t":"2026-09-30T08:00:00Z","v":100,"vw":95.32},{"c":95.26,"h":95.84,"l":95,"n":464,"o":95.44,"t":"2026-09-30T13:30:00Z","v":40926,"vw":95.281042},{"c":95.26,"h":95.4,"l":95.18,"n":510,"o":95.235,"t":"2026-09-30T13:45:00Z","v":23827,"vw":95.262883},{"c":95.215,"h":95.4,"l":95.16,"n":1102,"o":95.26,"t":"2026-09-30T14:00:00Z","v":51877,"vw":95.308212},{"c":95.095,"h":95.265,"l":95.08,"n":466,"o":95.18,"t":"2026-09-30T14:15:00Z","v":14486,"vw":95.186079},{"c":95.12,"h":95.23,"l":95.075,"n":472,"o":95.085,"t":"2026-09-30T14:30:00Z","v":12905,"vw":95.156694},{"c":94.99,"h":95.26,"l":94.99,"n":619,"o":95.18,"t":"2026-09-30T14:45:00Z","v":24868,"vw":95.068588},{"c":94.67,"h":94.98,"l":94.665,"n":1293,"o":94.98,"t":"2026-09-30T15:00:00Z","v":64689,"vw":94.825151},{"c":94.675,"h":94.84,"l":94.455,"n":1039,"o":94.7,"t":"2026-09-30T15:15:00Z","v":56791,"vw":94.6751},{"c":94.53,"h":94.78,"l":94.52,"n":918,"o":94.7,"t":"2026-09-30T15:30:00Z","v":43197,"vw":94.679381},{"c":94.55,"h":94.57,"l":94.37,"n":920,"o":94.53,"t":"2026-09-30T15:45:00Z","v":37251,"vw":94.48292},{"c":94.76,"h":94.8,"l":94.52,"n":916,"o":94.56,"t":"2026-09-30T16:00:00Z","v":39278,"vw":94.684723},{"c":94.83,"h":94.87,"l":94.74,"n":820,"o":94.79,"t":"2026-09-30T16:15:00Z","v":33776,"vw":94.811334},{"c":94.78,"h":94.85,"l":94.745,"n":770,"o":94.81,"t":"2026-09-30T16:30:00Z","v":30174,"vw":94.797663},{"c":94.775,"h":94.79,"l":94.66,"n":737,"o":94.76,"t":"2026-09-30T16:45:00Z","v":27780,"vw":94.73483},{"c":94.785,"h":94.835,"l":94.735,"n":975,"o":94.76,"t":"2026-09-30T17:00:00Z","v":52161,"vw":94.771182},{"c":94.865,"h":94.9,"l":94.72,"n":887,"o":94.785,"t":"2026-09-30T17:15:00Z","v":38376,"vw":94.810141},{"c":94.85,"h":94.87,"l":94.71,"n":971,"o":94.865,"t":"2026-09-30T17:30:00Z","v":48594,"vw":94.804417},{"c":94.88,"h":94.89,"l":94.73,"n":836,"o":94.84,"t":"2026-09-30T17:45:00Z","v":31442,"vw":94.776811},{"c":94.665,"h":94.91,"l":94.6,"n":1273,"o":94.9,"t":"2026-09-30T18:00:00Z","v":56146,"vw":94.768532},{"c":94.59,"h":94.72,"l":94.56,"n":1250,"o":94.67,"t":"2026-09-30T18:15:00Z","v":58866,"vw":94.635783},{"c":94.58,"h":94.64,"l":94.535,"n":1118,"o":94.59,"t":"2026-09-30T18:30:00Z","v":47740,"vw":94.59439},{"c":94.76,"h":94.77,"l":94.59,"n":958,"o":94.61,"t":"2026-09-30T18:45:00Z","v":33981,"vw":94.667872},{"c":94.665,"h":94.76,"l":94.65,"n":1331,"o":94.73,"t":"2026-09-30T19:00:00Z","v":65468,"vw":94.718104},{"c":94.78,"h":94.855,"l":94.67,"n":1584,"o":94.67,"t":"2026-09-30T19:15:00Z","v":74256,"vw":94.793088},{"c":94.76,"h":94.77,"l":94.67,"n":2481,"o":94.77,"t":"2026-09-30T19:30:00Z","v":125349,"vw":94.720082},{"c":94.23,"h":94.74,"l":94.22,"n":5604,"o":94.74,"t":"2026-09-30T19:45:00Z","v":329680,"vw":94.509475},{"c":94.22,"h":94.22,"l":94.22,"n":100,"o":94.22,"t":"2026-09-30T20:00:00Z","v":769043,"vw":94.22},{"c":94,"h":94,"l":94,"n":2,"o":94,"t":"2026-10-01T11:00:00Z","v":176,"vw":94},{"c":93.785,"h":94.07,"l":93.33,"n":790,"o":93.8,"t":"2026-10-01T13:30:00Z","v":45770,"vw":93.771406},{"c":93.46,"h":93.89,"l":93.42,"n":1154,"o":93.78,"t":"2026-10-01T13:45:00Z","v":50504,"vw":93.597943},{"c":93.94,"h":94.17,"l":93.5,"n":1534,"o":93.54,"t":"2026-10-01T14:00:00Z","v":68466,"vw":93.81836},{"c":93.72,"h":94.25,"l":93.64,"n":1115,"o":93.99,"t":"2026-10-01T14:15:00Z","v":50757,"vw":94.076205},{"c":93.735,"h":93.81,"l":93.525,"n":981,"o":93.74,"t":"2026-10-01T14:30:00Z","v":34709,"vw":93.681837},{"c":93.95,"h":93.95,"l":93.67,"n":1100,"o":93.71,"t":"2026-10-01T14:45:00Z","v":48993,"vw":93.78213},{"c":94.13,"h":94.19,"l":93.845,"n":1053,"o":93.98,"t":"2026-10-01T15:00:00Z","v":39673,"vw":94.010031},{"c":94.135,"h":94.35,"l":94.0875,"n":1221,"o":94.135,"t":"2026-10-01T15:15:00Z","v":47458,"vw":94.21151},{"c":94.16,"h":94.28,"l":94.03,"n":1093,"o":94.06,"t":"2026-10-01T15:30:00Z","v":40191,"vw":94.176241},{"c":94.08,"h":94.28,"l":93.975,"n":1059,"o":94.16,"t":"2026-10-01T15:45:00Z","v":47905,"vw":94.153362},{"c":93.87,"h":94.1,"l":93.845,"n":987,"o":94.1,"t":"2026-10-01T16:00:00Z","v":40833,"vw":93.926394},{"c":94.095,"h":94.14,"l":93.81,"n":1037,"o":93.865,"t":"2026-10-01T16:15:00Z","v":39840,"vw":93.971134},{"c":94.35,"h":94.39,"l":94.13,"n":867,"o":94.13,"t":"2026-10-01T16:30:00Z","v":33596,"vw":94.216695},{"c":94.3,"h":94.37,"l":94.12,"n":986,"o":94.34,"t":"2026-10-01T16:45:00Z","v":43676,"vw":94.228574},{"c":94.295,"h":94.37,"l":94.23,"n":862,"o":94.31,"t":"2026-10-01T17:00:00Z","v":33157,"vw":94.2877},{"c":94.22,"h":94.43,"l":94.215,"n":984,"o":94.27,"t":"2026-10-01T17:15:00Z","v":38848,"vw":94.326309},{"c":94.08,"h":94.36,"l":94.0101,"n":1243,"o":94.22,"t":"2026-10-01T17:30:00Z","v":53033,"vw":94.156971},{"c":93.88,"h":94.09,"l":93.81,"n":952,"o":94.051,"t":"2026-10-01T17:45:00Z","v":44043,"vw":93.959376},{"c":94.09,"h":94.09,"l":93.82,"n":1356,"o":93.88,"t":"2026-10-01T18:00:00Z","v":51731,"vw":93.904355},{"c":94.06,"h":94.14,"l":94.035,"n":913,"o":94.1,"t":"2026-10-01T18:15:00Z","v":40909,"vw":94.092457},{"c":94.15,"h":94.29,"l":94.005,"n":1147,"o":94.06,"t":"2026-10-01T18:30:00Z","v":51896,"vw":94.129056},{"c":94.3,"h":94.3,"l":94.08,"n":1366,"o":94.15,"t":"2026-10-01T18:45:00Z","v":55165,"vw":94.196308},{"c":94.265,"h":94.34,"l":94.185,"n":1529,"o":94.29,"t":"2026-10-01T19:00:00Z","v":78135,"vw":94.26729},{"c":94.165,"h":94.2675,"l":94.07,"n":1839,"o":94.2675,"t":"2026-10-01T19:15:00Z","v":92767,"vw":94.194746},{"c":93.77,"h":94.19,"l":93.655,"n":2280,"o":94.18,"t":"2026-10-01T19:30:00Z","v":115981,"vw":93.905022},{"c":94.11,"h":94.22,"l":93.75,"n":6171,"o":93.75,"t":"2026-10-01T19:45:00Z","v":352718,"vw":94.015862},{"c":94.11,"h":94.11,"l":94.11,"n":85,"o":94.11,"t":"2026-10-01T20:00:00Z","v":608365,"vw":94.11},{"c":94.49,"h":94.765,"l":93.925,"n":809,"o":94.41,"t":"2026-10-02T13:30:00Z","v":58788,"vw":94.334797},{"c":94.5,"h":94.89,"l":94.4233,"n":1124,"o":94.5,"t":"2026-10-02T13:45:00Z","v":38708,"vw":94.656367},{"c":94.875,"h":94.91,"l":94.47,"n":1364,"o":94.5,"t":"2026-10-02T14:00:00Z","v":59060,"vw":94.736308},{"c":94.65,"h":94.98,"l":94.55,"n":1093,"o":94.88,"t":"2026-10-02T14:15:00Z","v":45241,"vw":94.798195},{"c":94.72,"h":94.8,"l":94.5,"n":1042,"o":94.6,"t":"2026-10-02T14:30:00Z","v":34958,"vw":94.609882},{"c":94.5,"h":94.84,"l":94.46,"n":1103,"o":94.715,"t":"2026-10-02T14:45:00Z","v":52325,"vw":94.62514},{"c":94.34,"h":94.53,"l":94.215,"n":996,"o":94.51,"t":"2026-10-02T15:00:00Z","v":35775,"vw":94.391174},{"c":94.31,"h":94.36,"l":94.16,"n":1057,"o":94.36,"t":"2026-10-02T15:15:00Z","v":31054,"vw":94.24829},{"c":94.23,"h":94.44,"l":94.23,"n":1012,"o":94.325,"t":"2026-10-02T15:30:00Z","v":38712,"vw":94.331314},{"c":94.17,"h":94.27,"l":94.07,"n":828,"o":94.23,"t":"2026-10-02T15:45:00Z","v":29655,"vw":94.162302},{"c":94.13,"h":94.25,"l":94.025,"n":906,"o":94.165,"t":"2026-10-02T16:00:00Z","v":37900,"vw":94.130055},{"c":94.265,"h":94.27,"l":94.09,"n":863,"o":94.14,"t":"2026-10-02T16:15:00Z","v":32502,"vw":94.163052},{"c":94.37,"h":94.37,"l":94.23,"n":777,"o":94.27,"t":"2026-10-02T16:30:00Z","v":37351,"vw":94.295519},{"c":94.325,"h":94.45,"l":94.265,"n":901,"o":94.35,"t":"2026-10-02T16:45:00Z","v":42640,"vw":94.359488},{"c":94.485,"h":94.53,"l":94.31,"n":715,"o":94.31,"t":"2026-10-02T17:00:00Z","v":30789,"vw":94.464841},{"c":94.465,"h":94.6,"l":94.4,"n":872,"o":94.52,"t":"2026-10-02T17:15:00Z","v":43073,"vw":94.519243},{"c":94.429,"h":94.515,"l":94.38,"n":1019,"o":94.465,"t":"2026-10-02T17:30:00Z","v":47442,"vw":94.449699},{"c":94.25,"h":94.44,"l":94.1,"n":1208,"o":94.43,"t":"2026-10-02T17:45:00Z","v":58778,"vw":94.281435},{"c":94.12,"h":94.32,"l":94.06,"n":1118,"o":94.28,"t":"2026-10-02T18:00:00Z","v":58832,"vw":94.175671},{"c":94.21,"h":94.225,"l":94.065,"n":1069,"o":94.11,"t":"2026-10-02T18:15:00Z","v":53895,"vw":94.142557},{"c":94.305,"h":94.305,"l":94.14,"n":1159,"o":94.21,"t":"2026-10-02T18:30:00Z","v":56575,"vw":94.208121},{"c":94.35,"h":94.39,"l":94.2,"n":1288,"o":94.3,"t":"2026-10-02T18:45:00Z","v":69848,"vw":94.308947},{"c":94.355,"h":94.38,"l":94.3,"n":1251,"o":94.35,"t":"2026-10-02T19:00:00Z","v":71460,"vw":94.340228},{"c":94.455,"h":94.565,"l":94.29,"n":1712,"o":94.355,"t":"2026-10-02T19:15:00Z","v":89304,"vw":94.482818},{"c":94.45,"h":94.49,"l":94.33,"n":2531,"o":94.46,"t":"2026-10-02T19:30:00Z","v":134442,"vw":94.420357},{"c":94.31,"h":94.66,"l":94.07,"n":6087,"o":94.45,"t":"2026-10-02T19:45:00Z","v":382060,"vw":94.318771},{"c":94.31,"h":94.31,"l":94.31,"n":70,"o":94.31,"t":"2026-10-02T20:00:00Z","v":481579,"vw":94.31},{"c":94.5,"h":94.5,"l":94.5,"n":1,"o":94.5,"t":"2026-10-05T11:15:00Z","v":200,"vw":94.5},{"c":95,"h":95,"l":95,"n":1,"o":95,"t":"2026-10-05T12:00:00Z","v":250,"vw":95},{"c":94.77,"h":94.92,"l":94.24,"n":731,"o":94.64,"t":"2026-10-05T13:30:00Z","v":73329,"vw":94.669854},{"c":95.33,"h":95.35,"l":94.68,"n":1327,"o":94.69,"t":"2026-10-05T13:45:00Z","v":96015,"vw":95.055874},{"c":95.16,"h":95.4,"l":95.0279,"n":1332,"o":95.35,"t":"2026-10-05T14:00:00Z","v":159131,"vw":95.241585},{"c":95.37,"h":95.49,"l":95.2,"n":1455,"o":95.2,"t":"2026-10-05T14:15:00Z","v":207275,"vw":95.293937},{"c":95.7,"h":95.71,"l":95.35,"n":949,"o":95.35,"t":"2026-10-05T14:30:00Z","v":33674,"vw":95.557218},{"c":95.18,"h":95.7025,"l":95.14,"n":1234,"o":95.7025,"t":"2026-10-05T14:45:00Z","v":73324,"vw":95.366111},{"c":95.17,"h":95.25,"l":94.99,"n":1232,"o":95.18,"t":"2026-10-05T15:00:00Z","v":95042,"vw":95.112129},{"c":95.3,"h":95.35,"l":95.11,"n":838,"o":95.185,"t":"2026-10-05T15:15:00Z","v":27038,"vw":95.215288},{"c":95.49,"h":95.49,"l":95.285,"n":724,"o":95.31,"t":"2026-10-05T15:30:00Z","v":40143,"vw":95.377306},{"c":95.34,"h":95.46,"l":95.29,"n":629,"o":95.46,"t":"2026-10-05T15:45:00Z","v":18090,"vw":95.393055},{"c":95.41,"h":95.47,"l":95.315,"n":467,"o":95.3151,"t":"2026-10-05T16:00:00Z","v":15052,"vw":95.41172},{"c":95.4,"h":95.4751,"l":95.33,"n":831,"o":95.43,"t":"2026-10-05T16:15:00Z","v":47325,"vw":95.40971},{"c":95.505,"h":95.55,"l":95.33,"n":452,"o":95.39,"t":"2026-10-05T16:30:00Z","v":11247,"vw":95.409709},{"c":95.54,"h":95.575,"l":95.42,"n":523,"o":95.5,"t":"2026-10-05T16:45:00Z","v":19381,"vw":95.454072},{"c":95.48,"h":95.63,"l":95.455,"n":652,"o":95.52,"t":"2026-10-05T17:00:00Z","v":39650,"vw":95.574371},{"c":95.38,"h":95.52,"l":95.38,"n":479,"o":95.47,"t":"2026-10-05T17:15:00Z","v":11183,"vw":95.484152},{"c":95.45,"h":95.53,"l":95.37,"n":819,"o":95.37,"t":"2026-10-05T17:30:00Z","v":42672,"vw":95.475534},{"c":95.49,"h":95.55,"l":95.45,"n":451,"o":95.495,"t":"2026-10-05T17:45:00Z","v":10791,"vw":95.491382},{"c":95.515,"h":95.58,"l":95.47,"n":626,"o":95.515,"t":"2026-10-05T18:00:00Z","v":18064,"vw":95.51391},{"c":95.65,"h":95.66,"l":95.53,"n":658,"o":95.53,"t":"2026-10-05T18:15:00Z","v":18056,"vw":95.602877},{"c":95.72,"h":95.73,"l":95.6,"n":745,"o":95.65,"t":"2026-10-05T18:30:00Z","v":27513,"vw":95.662635},{"c":95.845,"h":95.87,"l":95.67,"n":905,"o":95.73,"t":"2026-10-05T18:45:00Z","v":26368,"vw":95.743091},{"c":95.93,"h":95.94,"l":95.79,"n":1052,"o":95.845,"t":"2026-10-05T19:00:00Z","v":34919,"vw":95.858369},{"c":95.64,"h":95.96,"l":95.61,"n":1109,"o":95.95,"t":"2026-10-05T19:15:00Z","v":36059,"vw":95.801408},{"c":95.8,"h":95.8,"l":95.58,"n":1438,"o":95.64,"t":"2026-10-05T19:30:00Z","v":58082,"vw":95.659626},{"c":95.66,"h":95.79,"l":95.425,"n":3898,"o":95.79,"t":"2026-10-05T19:45:00Z","v":197770,"vw":95.601767},{"c":95.66,"h":95.66,"l":95.63,"n":93,"o":95.63,"t":"2026-10-05T20:00:00Z","v":477931,"vw":95.659993},{"c":96.3,"h":96.3,"l":96.3,"n":2,"o":96.3,"t":"2026-10-06T08:00:00Z","v":117,"vw":96.3},{"c":96.57,"h":96.72,"l":95.9813,"n":505,"o":96.13,"t":"2026-10-06T13:30:00Z","v":30809,"vw":96.349972},{"c":96.27,"h":96.615,"l":96.01,"n":830,"o":96.58,"t":"2026-10-06T13:45:00Z","v":53335,"vw":96.267011},{"c":96.29,"h":96.41,"l":96.095,"n":803,"o":96.21,"t":"2026-10-06T14:00:00Z","v":34770,"vw":96.241092},{"c":96.39,"h":96.41,"l":96.275,"n":669,"o":96.295,"t":"2026-10-06T14:15:00Z","v":42573,"vw":96.333547},{"c":96.62,"h":96.725,"l":96.333,"n":678,"o":96.385,"t":"2026-10-06T14:30:00Z","v":19093,"vw":96.568959},{"c":96.775,"h":96.85,"l":96.62,"n":643,"o":96.62,"t":"2026-10-06T14:45:00Z","v":21053,"vw":96.76766},{"c":97.065,"h":97.065,"l":96.78,"n":625,"o":96.78,"t":"2026-10-06T15:00:00Z","v":18589,"vw":96.961172},{"c":97.015,"h":97.11,"l":96.965,"n":675,"o":97.08,"t":"2026-10-06T15:15:00Z","v":25448,"vw":97.027912},{"c":97.03,"h":97.08,"l":96.905,"n":839,"o":97.015,"t":"2026-10-06T15:30:00Z","v":32736,"vw":97.001311},{"c":97.085,"h":97.1,"l":96.96,"n":611,"o":97.03,"t":"2026-10-06T15:45:00Z","v":19545,"vw":97.03384},{"c":97.395,"h":97.4,"l":97.05,"n":853,"o":97.05,"t":"2026-10-06T16:00:00Z","v":27387,"vw":97.231743},{"c":97.235,"h":97.42,"l":97.231,"n":706,"o":97.38,"t":"2026-10-06T16:15:00Z","v":23981,"vw":97.366619},{"c":97.095,"h":97.365,"l":97.03,"n":796,"o":97.235,"t":"2026-10-06T16:30:00Z","v":41369,"vw":97.22916},{"c":96.65,"h":97.13,"l":96.59,"n":574,"o":97.095,"t":"2026-10-06T16:45:00Z","v":16950,"vw":96.848143},{"c":96.595,"h":96.74,"l":96.585,"n":579,"o":96.65,"t":"2026-10-06T17:00:00Z","v":19092,"vw":96.656217},{"c":96.45,"h":96.63,"l":96.45,"n":710,"o":96.59,"t":"2026-10-06T17:15:00Z","v":38629,"vw":96.562254},{"c":96.665,"h":96.68,"l":96.42,"n":523,"o":96.42,"t":"2026-10-06T17:30:00Z","v":17802,"vw":96.559541},{"c":96.585,"h":96.69,"l":96.557,"n":556,"o":96.675,"t":"2026-10-06T17:45:00Z","v":17283,"vw":96.635242},{"c":96.535,"h":96.65,"l":96.5,"n":789,"o":96.566,"t":"2026-10-06T18:00:00Z","v":34318,"vw":96.572828},{"c":96.375,"h":96.505,"l":96.35,"n":688,"o":96.5,"t":"2026-10-06T18:15:00Z","v":21105,"vw":96.419529},{"c":96.305,"h":96.475,"l":96.267,"n":678,"o":96.365,"t":"2026-10-06T18:30:00Z","v":24198,"vw":96.362929},{"c":96.415,"h":96.43,"l":96.28,"n":864,"o":96.305,"t":"2026-10-06T18:45:00Z","v":27900,"vw":96.34456},{"c":96.25,"h":96.43,"l":96.234,"n":1090,"o":96.415,"t":"2026-10-06T19:00:00Z","v":41292,"vw":96.302452},{"c":96.225,"h":96.38,"l":96.21,"n":1153,"o":96.25,"t":"2026-10-06T19:15:00Z","v":42596,"vw":96.302414},{"c":96.41,"h":96.53,"l":96.26,"n":1369,"o":96.29,"t":"2026-10-06T19:30:00Z","v":52154,"vw":96.39528},{"c":96.55,"h":96.64,"l":96.325,"n":4848,"o":96.4,"t":"2026-10-06T19:45:00Z","v":233169,"vw":96.529045},{"c":96.54,"h":96.54,"l":96.54,"n":82,"o":96.54,"t":"2026-10-06T20:00:00Z","v":354352,"vw":96.54},{"c":96.54,"h":96.54,"l":96.54,"n":1,"o":96.54,"t":"2026-10-06T20:15:00Z","v":20240,"vw":96.54},{"c":96.76,"h":96.76,"l":96.76,"n":3,"o":96.76,"t":"2026-10-07T11:45:00Z","v":243,"vw":96.76},{"c":97.08,"h":97.2825,"l":96.52,"n":380,"o":96.73,"t":"2026-10-07T13:30:00Z","v":29641,"vw":96.860413},{"c":96.91,"h":97.36,"l":96.85,"n":438,"o":97.1,"t":"2026-10-07T13:45:00Z","v":17197,"vw":97.191626},{"c":96.86,"h":97.31,"l":96.82,"n":736,"o":97.02,"t":"2026-10-07T14:00:00Z","v":35110,"vw":97.034686},{"c":97.05,"h":97.1,"l":96.84,"n":676,"o":96.88,"t":"2026-10-07T14:15:00Z","v":31966,"vw":96.988219},{"c":97.03,"h":97.35,"l":96.985,"n":713,"o":97.05,"t":"2026-10-07T14:30:00Z","v":25037,"vw":97.198982},{"c":97.25,"h":97.39,"l":97.005,"n":671,"o":97.055,"t":"2026-10-07T14:45:00Z","v":25542,"vw":97.187421},{"c":96.985,"h":97.33,"l":96.985,"n":601,"o":97.26,"t":"2026-10-07T15:00:00Z","v":22614,"vw":97.181851},{"c":97.235,"h":97.24,"l":96.99,"n":598,"o":97,"t":"2026-10-07T15:15:00Z","v":20593,"vw":97.078709},{"c":97.23,"h":97.31,"l":97.185,"n":517,"o":97.24,"t":"2026-10-07T15:30:00Z","v":19446,"vw":97.23622},{"c":97.42,"h":97.42,"l":97.2,"n":647,"o":97.24,"t":"2026-10-07T15:45:00Z","v":25705,"vw":97.276053},{"c":97.35,"h":97.505,"l":97.31,"n":667,"o":97.415,"t":"2026-10-07T16:00:00Z","v":35733,"vw":97.405319},{"c":97.265,"h":97.39,"l":97.18,"n":510,"o":97.355,"t":"2026-10-07T16:15:00Z","v":16512,"vw":97.312732},{"c":97.125,"h":97.3,"l":97.125,"n":596,"o":97.27,"t":"2026-10-07T16:30:00Z","v":23772,"vw":97.229056},{"c":97.175,"h":97.2125,"l":97.09,"n":675,"o":97.125,"t":"2026-10-07T16:45:00Z","v":20349,"vw":97.133488},{"c":97.29,"h":97.3,"l":97.17,"n":733,"o":97.1825,"t":"2026-10-07T17:00:00Z","v":29851,"vw":97.22804},{"c":97.205,"h":97.36,"l":97.09,"n":572,"o":97.295,"t":"2026-10-07T17:15:00Z","v":30322,"vw":97.192394},{"c":97.37,"h":97.38,"l":97.18,"n":812,"o":97.21,"t":"2026-10-07T17:30:00Z","v":40003,"vw":97.230535},{"c":97.38,"h":97.42,"l":97.22,"n":908,"o":97.34,"t":"2026-10-07T17:45:00Z","v":46804,"vw":97.327881},{"c":97.38,"h":97.52,"l":97.33,"n":942,"o":97.33,"t":"2026-10-07T18:00:00Z","v":46694,"vw":97.411367},{"c":97.4,"h":97.52,"l":97.35,"n":804,"o":97.38,"t":"2026-10-07T18:15:00Z","v":25523,"vw":97.412},{"c":97.315,"h":97.4,"l":97.22,"n":981,"o":97.4,"t":"2026-10-07T18:30:00Z","v":35793,"vw":97.306836},{"c":97.3325,"h":97.41,"l":97.27,"n":1137,"o":97.34,"t":"2026-10-07T18:45:00Z","v":55452,"vw":97.344665},{"c":97.435,"h":97.55,"l":97.31,"n":1260,"o":97.35,"t":"2026-10-07T19:00:00Z","v":56945,"vw":97.454439},{"c":97.1275,"h":97.435,"l":97.105,"n":1254,"o":97.435,"t":"2026-10-07T19:15:00Z","v":50856,"vw":97.29497},{"c":96.94,"h":97.19,"l":96.895,"n":1477,"o":97.15,"t":"2026-10-07T19:30:00Z","v":49304,"vw":97.033992},{"c":96.745,"h":96.94,"l":96.62,"n":4689,"o":96.94,"t":"2026-10-07T19:45:00Z","v":241317,"vw":96.733967},{"c":96.65,"h":96.75,"l":96.65,"n":86,"o":96.75,"t":"2026-10-07T20:00:00Z","v":752304,"vw":96.749986},{"c":96.635,"h":96.98,"l":96.2201,"n":432,"o":96.85,"t":"2026-10-08T13:30:00Z","v":21577,"vw":96.80114},{"c":97.11,"h":97.11,"l":96.55,"n":675,"o":96.635,"t":"2026-10-08T13:45:00Z","v":30117,"vw":96.729615},{"c":97.35,"h":97.36,"l":97.02,"n":853,"o":97.04,"t":"2026-10-08T14:00:00Z","v":32747,"vw":97.160945},{"c":97.15,"h":97.35,"l":97.15,"n":705,"o":97.33,"t":"2026-10-08T14:15:00Z","v":28352,"vw":97.242189},{"c":97.11,"h":97.244,"l":97.04,"n":812,"o":97.17,"t":"2026-10-08T14:30:00Z","v":68813,"vw":97.108374},{"c":97.19,"h":97.295,"l":97.07,"n":782,"o":97.09,"t":"2026-10-08T14:45:00Z","v":28042,"vw":97.182306},{"c":96.92,"h":97.24,"l":96.92,"n":665,"o":97.21,"t":"2026-10-08T15:00:00Z","v":22283,"vw":97.128786},{"c":97.11,"h":97.11,"l":96.88,"n":612,"o":96.9,"t":"2026-10-08T15:15:00Z","v":19046,"vw":96.967218},{"c":97.22,"h":97.31,"l":97.1,"n":707,"o":97.11,"t":"2026-10-08T15:30:00Z","v":24509,"vw":97.202999},{"c":97.15,"h":97.28,"l":97.01,"n":635,"o":97.26,"t":"2026-10-08T15:45:00Z","v":23362,"vw":97.101745},{"c":97.205,"h":97.29,"l":97.1,"n":758,"o":97.155,"t":"2026-10-08T16:00:00Z","v":36205,"vw":97.173847},{"c":97.075,"h":97.38,"l":97.055,"n":1007,"o":97.18,"t":"2026-10-08T16:15:00Z","v":35379,"vw":97.188212},{"c":97.18,"h":97.215,"l":97.02,"n":563,"o":97.075,"t":"2026-10-08T16:30:00Z","v":21003,"vw":97.100653},{"c":97.885,"h":97.91,"l":97.18,"n":845,"o":97.185,"t":"2026-10-08T16:45:00Z","v":32514,"vw":97.588001},{"c":97.7,"h":97.99,"l":97.695,"n":899,"o":97.91,"t":"2026-10-08T17:00:00Z","v":32927,"vw":97.848588},{"c":97.94,"h":97.96,"l":97.7,"n":592,"o":97.7,"t":"2026-10-08T17:15:00Z","v":20984,"vw":97.857072},{"c":98.08,"h":98.11,"l":97.89,"n":918,"o":97.97,"t":"2026-10-08T17:30:00Z","v":33595,"vw":97.995135},{"c":98.195,"h":98.21,"l":98.015,"n":842,"o":98.085,"t":"2026-10-08T17:45:00Z","v":32887,"vw":98.099886},{"c":98.105,"h":98.28,"l":98.08,"n":816,"o":98.16,"t":"2026-10-08T18:00:00Z","v":30890,"vw":98.185311},{"c":97.6875,"h":98.105,"l":97.68,"n":724,"o":98.105,"t":"2026-10-08T18:15:00Z","v":25850,"vw":97.932568},{"c":97.855,"h":97.93,"l":97.685,"n":723,"o":97.685,"t":"2026-10-08T18:30:00Z","v":27171,"vw":97.842422},{"c":97.86,"h":97.915,"l":97.78,"n":865,"o":97.83,"t":"2026-10-08T18:45:00Z","v":36887,"vw":97.835077},{"c":98.06,"h":98.15,"l":97.8645,"n":962,"o":97.865,"t":"2026-10-08T19:00:00Z","v":34968,"vw":98.020295},{"c":97.87,"h":98.085,"l":97.86,"n":1386,"o":98.08,"t":"2026-10-08T19:15:00Z","v":57171,"vw":98.00199},{"c":97.86,"h":97.96,"l":97.8,"n":1725,"o":97.885,"t":"2026-10-08T19:30:00Z","v":81415,"vw":97.864756},{"c":97.72,"h":97.875,"l":97.64,"n":5881,"o":97.86,"t":"2026-10-08T19:45:00Z","v":312776,"vw":97.715802},{"c":97.73,"h":97.73,"l":97.71,"n":89,"o":97.71,"t":"2026-10-08T20:00:00Z","v":511350,"vw":97.729893},{"c":97.665,"h":97.96,"l":97.37,"n":374,"o":97.46,"t":"2026-10-09T13:30:00Z","v":19730,"vw":97.532016},{"c":97.625,"h":97.78,"l":97.41,"n":680,"o":97.665,"t":"2026-10-09T13:45:00Z","v":22342,"vw":97.523706},{"c":97.73,"h":97.95,"l":97.595,"n":856,"o":97.63,"t":"2026-10-09T14:00:00Z","v":25805,"vw":97.754571},{"c":97.665,"h":97.84,"l":97.635,"n":547,"o":97.77,"t":"2026-10-09T14:15:00Z","v":19450,"vw":97.735156},{"c":97.74,"h":97.76,"l":97.43,"n":553,"o":97.665,"t":"2026-10-09T14:30:00Z","v":16287,"vw":97.57357},{"c":97.68,"h":97.71,"l":97.49,"n":611,"o":97.71,"t":"2026-10-09T14:45:00Z","v":17267,"vw":97.635065},{"c":97.75,"h":97.75,"l":97.58,"n":558,"o":97.65,"t":"2026-10-09T15:00:00Z","v":16515,"vw":97.637111},{"c":97.77,"h":97.78,"l":97.66,"n":588,"o":97.75,"t":"2026-10-09T15:15:00Z","v":17190,"vw":97.715652},{"c":97.66,"h":97.78,"l":97.53,"n":770,"o":97.78,"t":"2026-10-09T15:30:00Z","v":25892,"vw":97.639549},{"c":97.75,"h":97.8,"l":97.61,"n":579,"o":97.66,"t":"2026-10-09T15:45:00Z","v":18399,"vw":97.683583},{"c":97.77,"h":97.805,"l":97.68,"n":633,"o":97.77,"t":"2026-10-09T16:00:00Z","v":17055,"vw":97.748714},{"c":97.755,"h":97.83,"l":97.72,"n":468,"o":97.79,"t":"2026-10-09T16:15:00Z","v":11847,"vw":97.768623},{"c":97.915,"h":97.935,"l":97.765,"n":623,"o":97.77,"t":"2026-10-09T16:30:00Z","v":18922,"vw":97.855624},{"c":97.93,"h":97.95,"l":97.87,"n":519,"o":97.93,"t":"2026-10-09T16:45:00Z","v":16029,"vw":97.910355},{"c":97.91,"h":97.98,"l":97.9,"n":568,"o":97.925,"t":"2026-10-09T17:00:00Z","v":15581,"vw":97.939176},{"c":98,"h":98.03,"l":97.87,"n":663,"o":97.93,"t":"2026-10-09T17:15:00Z","v":25136,"vw":97.938227},{"c":98.16,"h":98.185,"l":98,"n":771,"o":98,"t":"2026-10-09T17:30:00Z","v":38037,"vw":98.077723},{"c":98.105,"h":98.19,"l":98.09,"n":884,"o":98.16,"t":"2026-10-09T17:45:00Z","v":37114,"vw":98.13917},{"c":97.98,"h":98.105,"l":97.97,"n":893,"o":98.105,"t":"2026-10-09T18:00:00Z","v":31335,"vw":98.032304},{"c":97.92,"h":98,"l":97.85,"n":972,"o":98,"t":"2026-10-09T18:15:00Z","v":32028,"vw":97.917151},{"c":97.895,"h":97.995,"l":97.88,"n":861,"o":97.92,"t":"2026-10-09T18:30:00Z","v":32856,"vw":97.919525},{"c":97.98,"h":97.985,"l":97.84,"n":1004,"o":97.87,"t":"2026-10-09T18:45:00Z","v":37900,"vw":97.910082},{"c":97.97,"h":98.05,"l":97.965,"n":1046,"o":97.985,"t":"2026-10-09T19:00:00Z","v":41664,"vw":98.000433},{"c":98.055,"h":98.095,"l":97.95,"n":1305,"o":97.985,"t":"2026-10-09T19:15:00Z","v":51946,"vw":98.002995},{"c":98.165,"h":98.23,"l":98.055,"n":1669,"o":98.055,"t":"2026-10-09T19:30:00Z","v":72546,"vw":98.152785},{"c":98.09,"h":98.21,"l":97.85,"n":4603,"o":98.16,"t":"2026-10-09T19:45:00Z","v":302058,"vw":98.066012},{"c":98.11,"h":98.11,"l":98.11,"n":87,"o":98.11,"t":"2026-10-09T20:00:00Z","v":672642,"vw":98.11},{"c":98.68,"h":98.68,"l":98.68,"n":1,"o":98.68,"t":"2026-10-12T13:00:00Z","v":100,"vw":98.68},{"c":98.095,"h":98.55,"l":97.86,"n":363,"o":98.11,"t":"2026-10-12T13:30:00Z","v":29698,"vw":98.052857},{"c":98.46,"h":98.46,"l":98.01,"n":453,"o":98.01,"t":"2026-10-12T13:45:00Z","v":19891,"vw":98.311252},{"c":99.01,"h":99.1275,"l":98.4,"n":957,"o":98.485,"t":"2026-10-12T14:00:00Z","v":50242,"vw":98.851266},{"c":99.19,"h":99.22,"l":98.98,"n":859,"o":98.98,"t":"2026-10-12T14:15:00Z","v":29699,"vw":99.103704},{"c":99.32,"h":99.59,"l":99.2,"n":1029,"o":99.2,"t":"2026-10-12T14:30:00Z","v":57554,"vw":99.413993},{"c":99.305,"h":99.34,"l":99.12,"n":752,"o":99.3108,"t":"2026-10-12T14:45:00Z","v":20960,"vw":99.240078},{"c":99.255,"h":99.335,"l":98.98,"n":1188,"o":99.27,"t":"2026-10-12T15:00:00Z","v":59327,"vw":99.141282},{"c":99.35,"h":99.35,"l":99.2,"n":630,"o":99.3,"t":"2026-10-12T15:15:00Z","v":21239,"vw":99.270891},{"c":99.57,"h":99.605,"l":99.36,"n":642,"o":99.37,"t":"2026-10-12T15:30:00Z","v":25236,"vw":99.487676},{"c":99.71,"h":99.71,"l":99.5,"n":725,"o":99.54,"t":"2026-10-12T15:45:00Z","v":23812,"vw":99.612476},{"c":99.855,"h":99.89,"l":99.665,"n":682,"o":99.7,"t":"2026-10-12T16:00:00Z","v":19577,"vw":99.795187},{"c":99.885,"h":99.96,"l":99.84,"n":933,"o":99.93,"t":"2026-10-12T16:15:00Z","v":34983,"vw":99.889208},{"c":99.61,"h":99.885,"l":99.57,"n":631,"o":99.885,"t":"2026-10-12T16:30:00Z","v":26734,"vw":99.671065},{"c":99.77,"h":99.77,"l":99.59,"n":677,"o":99.6,"t":"2026-10-12T16:45:00Z","v":27706,"vw":99.663125},{"c":99.7,"h":99.81,"l":99.69,"n":597,"o":99.745,"t":"2026-10-12T17:00:00Z","v":23373,"vw":99.75212},{"c":99.63,"h":99.74,"l":99.57,"n":677,"o":99.715,"t":"2026-10-12T17:15:00Z","v":34431,"vw":99.650269},{"c":99.645,"h":99.73,"l":99.63,"n":556,"o":99.63,"t":"2026-10-12T17:30:00Z","v":20404,"vw":99.665433},{"c":99.58,"h":99.68,"l":99.55,"n":633,"o":99.66,"t":"2026-10-12T17:45:00Z","v":15223,"vw":99.638638},{"c":99.7,"h":99.7,"l":99.565,"n":665,"o":99.565,"t":"2026-10-12T18:00:00Z","v":27796,"vw":99.660516},{"c":99.6,"h":99.72,"l":99.6,"n":564,"o":99.7,"t":"2026-10-12T18:15:00Z","v":16668,"vw":99.66468},{"c":99.68,"h":99.725,"l":99.56,"n":845,"o":99.6,"t":"2026-10-12T18:30:00Z","v":25645,"vw":99.63911},{"c":99.62,"h":99.755,"l":99.62,"n":772,"o":99.7,"t":"2026-10-12T18:45:00Z","v":22589,"vw":99.681913},{"c":99.565,"h":99.68,"l":99.56,"n":834,"o":99.62,"t":"2026-10-12T19:00:00Z","v":36117,"vw":99.613582},{"c":99.535,"h":99.66,"l":99.52,"n":949,"o":99.565,"t":"2026-10-12T19:15:00Z","v":32793,"vw":99.593759},{"c":99.575,"h":99.58,"l":99.46,"n":1259,"o":99.51,"t":"2026-10-12T19:30:00Z","v":44914,"vw":99.530925},{"c":99.86,"h":99.89,"l":99.545,"n":4389,"o":99.56,"t":"2026-10-12T19:45:00Z","v":223277,"vw":99.764692},{"c":99.87,"h":99.87,"l":99.87,"n":90,"o":99.87,"t":"2026-10-12T20:00:00Z","v":317067,"vw":99.87},{"c":99,"h":99,"l":99,"n":1,"o":99,"t":"2026-10-12T20:45:00Z","v":500,"vw":99},{"c":100.68,"h":100.7,"l":100.68,"n":5,"o":100.7,"t":"2026-10-13T12:15:00Z","v":415,"vw":100.69},{"c":99.54,"h":100.84,"l":99.525,"n":640,"o":100.69,"t":"2026-10-13T13:30:00Z","v":50756,"vw":100.418079},{"c":99.59,"h":99.74,"l":99.485,"n":598,"o":99.6,"t":"2026-10-13T13:45:00Z","v":58252,"vw":99.610665},{"c":99.56,"h":99.64,"l":99.36,"n":674,"o":99.62,"t":"2026-10-13T14:00:00Z","v":23913,"vw":99.478764},{"c":99.68,"h":99.72,"l":99.451,"n":622,"o":99.51,"t":"2026-10-13T14:15:00Z","v":22585,"vw":99.572119},{"c":99.655,"h":99.86,"l":99.52,"n":660,"o":99.68,"t":"2026-10-13T14:30:00Z","v":22214,"vw":99.686378},{"c":99.655,"h":99.71,"l":99.53,"n":605,"o":99.58,"t":"2026-10-13T14:45:00Z","v":18053,"vw":99.631281},{"c":99.66,"h":99.75,"l":99.59,"n":616,"o":99.645,"t":"2026-10-13T15:00:00Z","v":22368,"vw":99.681126},{"c":99.69,"h":99.69,"l":99.585,"n":506,"o":99.64,"t":"2026-10-13T15:15:00Z","v":13841,"vw":99.642604},{"c":99.77,"h":99.815,"l":99.63,"n":630,"o":99.67,"t":"2026-10-13T15:30:00Z","v":17453,"vw":99.717892},{"c":99.815,"h":99.87,"l":99.71,"n":477,"o":99.795,"t":"2026-10-13T15:45:00Z","v":12567,"vw":99.786534},{"c":99.79,"h":99.815,"l":99.66,"n":511,"o":99.815,"t":"2026-10-13T16:00:00Z","v":15399,"vw":99.753921},{"c":99.81,"h":99.82,"l":99.74,"n":326,"o":99.79,"t":"2026-10-13T16:15:00Z","v":7646,"vw":99.775513},{"c":99.88,"h":99.97,"l":99.75,"n":666,"o":99.82,"t":"2026-10-13T16:30:00Z","v":26222,"vw":99.843214},{"c":99.775,"h":99.88,"l":99.75,"n":537,"o":99.88,"t":"2026-10-13T16:45:00Z","v":17293,"vw":99.788536},{"c":99.98,"h":99.98,"l":99.765,"n":653,"o":99.765,"t":"2026-10-13T17:00:00Z","v":22573,"vw":99.894234},{"c":100.11,"h":100.11,"l":99.93,"n":567,"o":100,"t":"2026-10-13T17:15:00Z","v":21632,"vw":100.000648},{"c":99.995,"h":100.19,"l":99.95,"n":548,"o":100.115,"t":"2026-10-13T17:30:00Z","v":19383,"vw":100.042421},{"c":99.87,"h":100.06,"l":99.865,"n":585,"o":99.995,"t":"2026-10-13T17:45:00Z","v":16470,"vw":99.976301},{"c":99.89,"h":99.97,"l":99.84,"n":628,"o":99.87,"t":"2026-10-13T18:00:00Z","v":19653,"vw":99.909138},{"c":99.875,"h":99.885,"l":99.745,"n":704,"o":99.88,"t":"2026-10-13T18:15:00Z","v":23011,"vw":99.828873},{"c":100.13,"h":100.13,"l":99.85,"n":881,"o":99.89,"t":"2026-10-13T18:30:00Z","v":39875,"vw":99.908106},{"c":100.095,"h":100.125,"l":100.02,"n":733,"o":100.105,"t":"2026-10-13T18:45:00Z","v":37581,"vw":100.079045},{"c":100.17,"h":100.175,"l":100.06,"n":1010,"o":100.115,"t":"2026-10-13T19:00:00Z","v":38608,"vw":100.103191},{"c":100.02,"h":100.21,"l":100,"n":1225,"o":100.17,"t":"2026-10-13T19:15:00Z","v":43831,"vw":100.072023},{"c":99.98,"h":100.11,"l":99.95,"n":1357,"o":100.02,"t":"2026-10-13T19:30:00Z","v":49170,"vw":100.028407},{"c":100.125,"h":100.18,"l":99.91,"n":4909,"o":99.99,"t":"2026-10-13T19:45:00Z","v":316239,"vw":100.059278},{"c":100.0438,"h":100.13,"l":100.0438,"n":84,"o":100.12,"t":"2026-10-13T20:00:00Z","v":671662,"vw":100.127896},{"c":100.75,"h":101.25,"l":100.66,"n":477,"o":100.82,"t":"2026-10-14T13:30:00Z","v":56789,"vw":100.821405},{"c":100.73,"h":100.9,"l":100.54,"n":671,"o":100.61,"t":"2026-10-14T13:45:00Z","v":44341,"vw":100.673362},{"c":100.68,"h":100.955,"l":100.61,"n":802,"o":100.67,"t":"2026-10-14T14:00:00Z","v":27383,"vw":100.746905},{"c":100.7,"h":100.76,"l":100.49,"n":672,"o":100.695,"t":"2026-10-14T14:15:00Z","v":42458,"vw":100.55963},{"c":100.68,"h":100.83,"l":100.64,"n":642,"o":100.72,"t":"2026-10-14T14:30:00Z","v":20683,"vw":100.723902},{"c":100.71,"h":100.85,"l":100.645,"n":779,"o":100.7,"t":"2026-10-14T14:45:00Z","v":23190,"vw":100.730362},{"c":100.995,"h":101.095,"l":100.68,"n":708,"o":100.68,"t":"2026-10-14T15:00:00Z","v":20578,"vw":100.891161},{"c":101.255,"h":101.295,"l":100.98,"n":667,"o":101.08,"t":"2026-10-14T15:15:00Z","v":22386,"vw":101.122839},{"c":101.17,"h":101.35,"l":101.17,"n":627,"o":101.23,"t":"2026-10-14T15:30:00Z","v":43224,"vw":101.267461},{"c":100.92,"h":101.2,"l":100.92,"n":762,"o":101.17,"t":"2026-10-14T15:45:00Z","v":26056,"vw":101.112997},{"c":101.1,"h":101.155,"l":100.95,"n":652,"o":100.95,"t":"2026-10-14T16:00:00Z","v":22318,"vw":101.051674},{"c":101.23,"h":101.265,"l":101.065,"n":671,"o":101.115,"t":"2026-10-14T16:15:00Z","v":22319,"vw":101.162117},{"c":101.2,"h":101.34,"l":101.18,"n":648,"o":101.245,"t":"2026-10-14T16:30:00Z","v":24277,"vw":101.223759},{"c":101.2,"h":101.29,"l":101.17,"n":796,"o":101.2,"t":"2026-10-14T16:45:00Z","v":24173,"vw":101.23188},{"c":101.31,"h":101.31,"l":101.12,"n":702,"o":101.225,"t":"2026-10-14T17:00:00Z","v":22483,"vw":101.22716},{"c":101.55,"h":101.59,"l":101.32,"n":897,"o":101.325,"t":"2026-10-14T17:15:00Z","v":83210,"vw":101.445154},{"c":101.63,"h":101.7352,"l":101.47,"n":978,"o":101.535,"t":"2026-10-14T17:30:00Z","v":55583,"vw":101.557426},{"c":101.58,"h":101.695,"l":101.55,"n":716,"o":101.61,"t":"2026-10-14T17:45:00Z","v":22596,"vw":101.616115},{"c":101.635,"h":101.79,"l":101.6,"n":974,"o":101.6,"t":"2026-10-14T18:00:00Z","v":43849,"vw":101.715676},{"c":101.86,"h":101.86,"l":101.63,"n":801,"o":101.635,"t":"2026-10-14T18:15:00Z","v":31156,"vw":101.775681},{"c":101.97,"h":101.975,"l":101.74,"n":1105,"o":101.885,"t":"2026-10-14T18:30:00Z","v":98490,"vw":101.874308},{"c":101.87,"h":102.09,"l":101.82,"n":871,"o":101.965,"t":"2026-10-14T18:45:00Z","v":38969,"vw":101.968504},{"c":101.735,"h":102.03,"l":101.735,"n":1057,"o":101.89,"t":"2026-10-14T19:00:00Z","v":44961,"vw":101.922847},{"c":101.855,"h":101.95,"l":101.75,"n":1154,"o":101.76,"t":"2026-10-14T19:15:00Z","v":45421,"vw":101.871007},{"c":101.835,"h":101.88,"l":101.73,"n":1352,"o":101.855,"t":"2026-10-14T19:30:00Z","v":57815,"vw":101.801802},{"c":102.63,"h":102.68,"l":101.82,"n":5759,"o":101.83,"t":"2026-10-14T19:45:00Z","v":314411,"vw":102.359384},{"c":102.63,"h":102.63,"l":102.63,"n":92,"o":102.63,"t":"2026-10-14T20:00:00Z","v":399002,"vw":102.63},{"c":103.5,"h":103.5,"l":103.5,"n":6,"o":103.5,"t":"2026-10-15T11:00:00Z","v":250,"vw":103.5},{"c":103.14,"h":103.47,"l":103.14,"n":8,"o":103.14,"t":"2026-10-15T13:00:00Z","v":538,"vw":103.257122},{"c":104.08,"h":105.54,"l":103.465,"n":1597,"o":104.23,"t":"2026-10-15T13:30:00Z","v":152417,"vw":104.508325},{"c":104.81,"h":105.14,"l":104.145,"n":1951,"o":104.15,"t":"2026-10-15T13:45:00Z","v":152275,"vw":104.711387},{"c":105.12,"h":105.165,"l":104.595,"n":1811,"o":104.645,"t":"2026-10-15T14:00:00Z","v":99344,"vw":104.858152},{"c":104.89,"h":105.18,"l":104.81,"n":1117,"o":105.05,"t":"2026-10-15T14:15:00Z","v":74807,"vw":105.018901},{"c":104.355,"h":105.13,"l":104.2575,"n":1035,"o":104.905,"t":"2026-10-15T14:30:00Z","v":39211,"vw":104.857458},{"c":104.355,"h":104.745,"l":104.29,"n":1295,"o":104.33,"t":"2026-10-15T14:45:00Z","v":59534,"vw":104.51567},{"c":104.24,"h":104.55,"l":104.24,"n":842,"o":104.335,"t":"2026-10-15T15:00:00Z","v":25951,"vw":104.396629},{"c":104.01,"h":104.24,"l":103.87,"n":1042,"o":104.18,"t":"2026-10-15T15:15:00Z","v":44203,"vw":104.019376},{"c":104.28,"h":104.28,"l":104,"n":774,"o":104.05,"t":"2026-10-15T15:30:00Z","v":26857,"vw":104.128451},{"c":103.6,"h":104.305,"l":103.535,"n":841,"o":104.26,"t":"2026-10-15T15:45:00Z","v":30674,"vw":103.882056},{"c":103.31,"h":103.67,"l":103.23,"n":1365,"o":103.64,"t":"2026-10-15T16:00:00Z","v":57593,"vw":103.444466},{"c":103.16,"h":103.39,"l":102.625,"n":1498,"o":103.315,"t":"2026-10-15T16:15:00Z","v":61936,"vw":102.969104},{"c":102.9,"h":103.17,"l":102.69,"n":1101,"o":103.13,"t":"2026-10-15T16:30:00Z","v":54323,"vw":102.956302},{"c":102.95,"h":102.95,"l":102.73,"n":847,"o":102.9,"t":"2026-10-15T16:45:00Z","v":28456,"vw":102.837001},{"c":102.73,"h":103.0225,"l":102.62,"n":1065,"o":102.98,"t":"2026-10-15T17:00:00Z","v":57634,"vw":102.879238},{"c":102.8,"h":102.915,"l":102.65,"n":901,"o":102.725,"t":"2026-10-15T17:15:00Z","v":46178,"vw":102.790242},{"c":102.66,"h":102.8,"l":102.54,"n":1050,"o":102.8,"t":"2026-10-15T17:30:00Z","v":45989,"vw":102.64006},{"c":102.54,"h":102.64,"l":102.37,"n":1151,"o":102.64,"t":"2026-10-15T17:45:00Z","v":35879,"vw":102.569196},{"c":102.65,"h":102.75,"l":102.39,"n":1226,"o":102.565,"t":"2026-10-15T18:00:00Z","v":55892,"vw":102.533002},{"c":102.38,"h":102.71,"l":102.38,"n":1085,"o":102.645,"t":"2026-10-15T18:15:00Z","v":47237,"vw":102.604465},{"c":102.36,"h":102.77,"l":102.33,"n":1586,"o":102.39,"t":"2026-10-15T18:30:00Z","v":70700,"vw":102.560232},{"c":102.385,"h":102.45,"l":102.32,"n":1139,"o":102.36,"t":"2026-10-15T18:45:00Z","v":44713,"vw":102.391023},{"c":102.13,"h":102.395,"l":102.08,"n":1744,"o":102.36,"t":"2026-10-15T19:00:00Z","v":80074,"vw":102.273114},{"c":102.19,"h":102.21,"l":101.85,"n":1856,"o":102.13,"t":"2026-10-15T19:15:00Z","v":84997,"vw":102.050538},{"c":102.48,"h":102.5888,"l":102.16,"n":2241,"o":102.19,"t":"2026-10-15T19:30:00Z","v":119382,"vw":102.430408},{"c":103.09,"h":103.12,"l":102.47,"n":6765,"o":102.47,"t":"2026-10-15T19:45:00Z","v":453821,"vw":102.898192},{"c":103.08,"h":103.08,"l":103.07,"n":88,"o":103.07,"t":"2026-10-15T20:00:00Z","v":591505,"vw":103.079958},{"c":103,"h":103,"l":103,"n":3,"o":103,"t":"2026-10-15T20:45:00Z","v":943,"vw":103},{"c":103.08,"h":103.08,"l":103.08,"n":1,"o":103.08,"t":"2026-10-15T21:00:00Z","v":279,"vw":103.08},{"c":103.59,"h":103.895,"l":102.875,"n":1071,"o":103.08,"t":"2026-10-16T13:30:00Z","v":143969,"vw":103.203703},{"c":104.16,"h":104.16,"l":103.34,"n":1236,"o":103.61,"t":"2026-10-16T13:45:00Z","v":72487,"vw":103.847472},{"c":103.61,"h":104.19,"l":103.56,"n":1071,"o":104.11,"t":"2026-10-16T14:00:00Z","v":49070,"vw":103.893677},{"c":103.545,"h":103.745,"l":102.3,"n":2065,"o":103.6101,"t":"2026-10-16T14:15:00Z","v":105275,"vw":103.332872},{"c":102.965,"h":103.565,"l":102.93,"n":1046,"o":103.535,"t":"2026-10-16T14:30:00Z","v":43511,"vw":103.235538},{"c":103.285,"h":103.33,"l":102.81,"n":913,"o":102.965,"t":"2026-10-16T14:45:00Z","v":42654,"vw":103.060505},{"c":103.715,"h":103.7875,"l":103.26,"n":1125,"o":103.285,"t":"2026-10-16T15:00:00Z","v":40979,"vw":103.472077},{"c":103.56,"h":103.795,"l":103.4601,"n":931,"o":103.75,"t":"2026-10-16T15:15:00Z","v":36163,"vw":103.65811},{"c":103.315,"h":103.54,"l":103.265,"n":1067,"o":103.54,"t":"2026-10-16T15:30:00Z","v":48916,"vw":103.44039},{"c":103.42,"h":103.44,"l":103.22,"n":959,"o":103.29,"t":"2026-10-16T15:45:00Z","v":38843,"vw":103.345645},{"c":103.49,"h":103.72,"l":103.2301,"n":1290,"o":103.405,"t":"2026-10-16T16:00:00Z","v":66553,"vw":103.443532},{"c":103.18,"h":103.49,"l":103.18,"n":1008,"o":103.49,"t":"2026-10-16T16:15:00Z","v":47836,"vw":103.360557},{"c":103.305,"h":103.33,"l":103.13,"n":965,"o":103.19,"t":"2026-10-16T16:30:00Z","v":41576,"vw":103.219825},{"c":103.29,"h":103.35,"l":103.14,"n":1212,"o":103.305,"t":"2026-10-16T16:45:00Z","v":57573,"vw":103.241199},{"c":103.12,"h":103.32,"l":103.11,"n":889,"o":103.27,"t":"2026-10-16T17:00:00Z","v":38897,"vw":103.242475},{"c":102.9,"h":103.195,"l":102.87,"n":1091,"o":103.115,"t":"2026-10-16T17:15:00Z","v":51037,"vw":103.035936},{"c":103.14,"h":103.17,"l":102.845,"n":1303,"o":102.92,"t":"2026-10-16T17:30:00Z","v":70866,"vw":103.021155},{"c":103.23,"h":103.345,"l":103.135,"n":1040,"o":103.16,"t":"2026-10-16T17:45:00Z","v":34150,"vw":103.267717},{"c":103.21,"h":103.355,"l":103.21,"n":1201,"o":103.25,"t":"2026-10-16T18:00:00Z","v":50114,"vw":103.27888},{"c":103.16,"h":103.28,"l":103.115,"n":1286,"o":103.2,"t":"2026-10-16T18:15:00Z","v":66850,"vw":103.213158},{"c":103.41,"h":103.425,"l":103.09,"n":957,"o":103.115,"t":"2026-10-16T18:30:00Z","v":43305,"vw":103.32838},{"c":103.475,"h":103.51,"l":103.375,"n":1170,"o":103.42,"t":"2026-10-16T18:45:00Z","v":50118,"vw":103.459252},{"c":103.47,"h":103.55,"l":103.4,"n":1502,"o":103.5,"t":"2026-10-16T19:00:00Z","v":71742,"vw":103.466607},{"c":103.71,"h":103.71,"l":103.4201,"n":1966,"o":103.465,"t":"2026-10-16T19:15:00Z","v":116527,"vw":103.586411},{"c":104.285,"h":104.285,"l":103.68,"n":2022,"o":103.68,"t":"2026-10-16T19:30:00Z","v":100750,"vw":103.924527},{"c":104.51,"h":104.555,"l":104.18,"n":6129,"o":104.285,"t":"2026-10-16T19:45:00Z","v":337438,"vw":104.395364},{"c":104.53,"h":104.53,"l":104.53,"n":82,"o":104.53,"t":"2026-10-16T20:00:00Z","v":619605,"vw":104.53},{"c":104.2,"h":104.3,"l":104.2,"n":3,"o":104.3,"t":"2026-10-16T20:15:00Z","v":399,"vw":104.256534},{"c":104,"h":104.53,"l":104,"n":3,"o":104.53,"t":"2026-10-19T11:30:00Z","v":591,"vw":104.171286},{"c":104.07,"h":104.37,"l":103.19,"n":751,"o":103.55,"t":"2026-10-19T13:30:00Z","v":77513,"vw":103.823522},{"c":104.39,"h":104.51,"l":104.01,"n":793,"o":104.04,"t":"2026-10-19T13:45:00Z","v":41531,"vw":104.258458},{"c":104.25,"h":104.515,"l":104.165,"n":906,"o":104.385,"t":"2026-10-19T14:00:00Z","v":40810,"vw":104.323374},{"c":104.065,"h":104.385,"l":103.91,"n":908,"o":104.26,"t":"2026-10-19T14:15:00Z","v":39448,"vw":104.198107},{"c":104.19,"h":104.39,"l":103.99,"n":831,"o":103.99,"t":"2026-10-19T14:30:00Z","v":33193,"vw":104.244487},{"c":104.195,"h":104.35,"l":103.98,"n":877,"o":104.15,"t":"2026-10-19T14:45:00Z","v":29260,"vw":104.179997},{"c":104.13,"h":104.22,"l":103.985,"n":698,"o":104.17,"t":"2026-10-19T15:00:00Z","v":19374,"vw":104.094269},{"c":103.975,"h":104.205,"l":103.93,"n":920,"o":104.075,"t":"2026-10-19T15:15:00Z","v":34281,"vw":104.053167},{"c":103.99,"h":104.07,"l":103.915,"n":702,"o":103.95,"t":"2026-10-19T15:30:00Z","v":25029,"vw":103.995777},{"c":103.93,"h":104.07,"l":103.74,"n":865,"o":103.97,"t":"2026-10-19T15:45:00Z","v":25887,"vw":103.873263},{"c":103.89,"h":103.97,"l":103.7,"n":739,"o":103.935,"t":"2026-10-19T16:00:00Z","v":22994,"vw":103.843214},{"c":104.015,"h":104.04,"l":103.87,"n":647,"o":103.89,"t":"2026-10-19T16:15:00Z","v":24827,"vw":103.961693},{"c":103.99,"h":104.09,"l":103.95,"n":613,"o":104.02,"t":"2026-10-19T16:30:00Z","v":25872,"vw":103.998317},{"c":104.06,"h":104.09,"l":103.98,"n":1009,"o":104.01,"t":"2026-10-19T16:45:00Z","v":26984,"vw":104.040747},{"c":104.115,"h":104.16,"l":103.99,"n":1204,"o":104.05,"t":"2026-10-19T17:00:00Z","v":32702,"vw":104.068984},{"c":104.1979,"h":104.25,"l":104.0504,"n":574,"o":104.12,"t":"2026-10-19T17:15:00Z","v":20383,"vw":104.139623},{"c":104.32,"h":104.32,"l":104.15,"n":618,"o":104.22,"t":"2026-10-19T17:30:00Z","v":21195,"vw":104.228552},{"c":104.38,"h":104.465,"l":104.29,"n":677,"o":104.35,"t":"2026-10-19T17:45:00Z","v":22760,"vw":104.392919},{"c":104.43,"h":104.49,"l":104.35,"n":618,"o":104.365,"t":"2026-10-19T18:00:00Z","v":31094,"vw":104.404315},{"c":104.59,"h":104.615,"l":104.455,"n":850,"o":104.46,"t":"2026-10-19T18:15:00Z","v":37034,"vw":104.551678},{"c":104.56,"h":104.65,"l":104.51,"n":880,"o":104.57,"t":"2026-10-19T18:30:00Z","v":34509,"vw":104.568509},{"c":104.43,"h":104.605,"l":104.38,"n":907,"o":104.555,"t":"2026-10-19T18:45:00Z","v":32904,"vw":104.491439},{"c":104.29,"h":104.455,"l":104.26,"n":1002,"o":104.415,"t":"2026-10-19T19:00:00Z","v":46052,"vw":104.372892},{"c":104.16,"h":104.3,"l":104.11,"n":1388,"o":104.29,"t":"2026-10-19T19:15:00Z","v":59817,"vw":104.184082},{"c":104.22,"h":104.27,"l":104.055,"n":1684,"o":104.14,"t":"2026-10-19T19:30:00Z","v":65769,"vw":104.15222},{"c":104.1,"h":104.32,"l":104.03,"n":6012,"o":104.215,"t":"2026-10-19T19:45:00Z","v":309670,"vw":104.164125},{"c":104.1538,"h":104.1538,"l":104.09,"n":89,"o":104.11,"t":"2026-10-19T20:00:00Z","v":486058,"vw":104.091267},{"c":104.41,"h":104.41,"l":104.41,"n":1,"o":104.41,"t":"2026-10-20T10:45:00Z","v":100,"vw":104.41},{"c":104.6,"h":104.6,"l":104.6,"n":3,"o":104.6,"t":"2026-10-20T11:00:00Z","v":500,"vw":104.6},{"c":105.33,"h":105.47,"l":104.51,"n":668,"o":104.91,"t":"2026-10-20T13:30:00Z","v":59302,"vw":105.015598},{"c":105.17,"h":105.69,"l":105.17,"n":1036,"o":105.41,"t":"2026-10-20T13:45:00Z","v":68338,"vw":105.503929},{"c":104.74,"h":105.13,"l":104.64,"n":776,"o":105.13,"t":"2026-10-20T14:00:00Z","v":25091,"vw":104.868172},{"c":104.915,"h":105,"l":104.71,"n":654,"o":104.71,"t":"2026-10-20T14:15:00Z","v":18541,"vw":104.856661},{"c":105.045,"h":105.36,"l":104.85,"n":943,"o":104.925,"t":"2026-10-20T14:30:00Z","v":44517,"vw":105.135966},{"c":105.34,"h":105.34,"l":104.98,"n":664,"o":105,"t":"2026-10-20T14:45:00Z","v":24674,"vw":105.127763},{"c":105.14,"h":105.37,"l":105.135,"n":1078,"o":105.275,"t":"2026-10-20T15:00:00Z","v":34895,"vw":105.227618},{"c":105.245,"h":105.4,"l":105.165,"n":1142,"o":105.2,"t":"2026-10-20T15:15:00Z","v":30432,"vw":105.254387},{"c":105.46,"h":105.46,"l":105.205,"n":847,"o":105.245,"t":"2026-10-20T15:30:00Z","v":19413,"vw":105.334112},{"c":105.4,"h":105.49,"l":105.36,"n":853,"o":105.41,"t":"2026-10-20T15:45:00Z","v":22015,"vw":105.418027},{"c":105.405,"h":105.48,"l":105.25,"n":575,"o":105.324,"t":"2026-10-20T16:00:00Z","v":15344,"vw":105.359833},{"c":105.375,"h":105.49,"l":105.35,"n":856,"o":105.405,"t":"2026-10-20T16:15:00Z","v":24014,"vw":105.451042},{"c":105.325,"h":105.375,"l":105.21,"n":727,"o":105.375,"t":"2026-10-20T16:30:00Z","v":23933,"vw":105.28342},{"c":105.39,"h":105.45,"l":105.29,"n":712,"o":105.325,"t":"2026-10-20T16:45:00Z","v":25300,"vw":105.370149},{"c":105.37,"h":105.39,"l":105.3,"n":600,"o":105.39,"t":"2026-10-20T17:00:00Z","v":17074,"vw":105.352554},{"c":105.3,"h":105.39,"l":105.28,"n":708,"o":105.35,"t":"2026-10-20T17:15:00Z","v":20700,"vw":105.329217},{"c":105.37,"h":105.39,"l":105.21,"n":842,"o":105.3,"t":"2026-10-20T17:30:00Z","v":24188,"vw":105.319687},{"c":105.2,"h":105.36,"l":105.2,"n":863,"o":105.36,"t":"2026-10-20T17:45:00Z","v":29251,"vw":105.27174},{"c":105.19,"h":105.2,"l":105.03,"n":737,"o":105.185,"t":"2026-10-20T18:00:00Z","v":23559,"vw":105.110675},{"c":105.285,"h":105.285,"l":105.155,"n":784,"o":105.155,"t":"2026-10-20T18:15:00Z","v":24108,"vw":105.212493},{"c":105.3325,"h":105.445,"l":105.28,"n":878,"o":105.3,"t":"2026-10-20T18:30:00Z","v":32156,"vw":105.346553},{"c":105.235,"h":105.385,"l":105.21,"n":963,"o":105.34,"t":"2026-10-20T18:45:00Z","v":30631,"vw":105.305315},{"c":105.26,"h":105.3,"l":105.19,"n":1111,"o":105.235,"t":"2026-10-20T19:00:00Z","v":43771,"vw":105.246008},{"c":105.325,"h":105.38,"l":105.19,"n":1757,"o":105.26,"t":"2026-10-20T19:15:00Z","v":80187,"vw":105.299418},{"c":105.57,"h":105.59,"l":105.24,"n":2068,"o":105.31,"t":"2026-10-20T19:30:00Z","v":109661,"vw":105.446283},{"c":105.965,"h":106,"l":105.56,"n":6274,"o":105.575,"t":"2026-10-20T19:45:00Z","v":332268,"vw":105.865997},{"c":105.96,"h":105.96,"l":105.96,"n":56,"o":105.96,"t":"2026-10-20T20:00:00Z","v":419549,"vw":105.96},{"c":105.96,"h":105.96,"l":105.96,"n":1,"o":105.96,"t":"2026-10-20T20:15:00Z","v":107198,"vw":105.96},{"c":105.6,"h":105.91,"l":105.18,"n":564,"o":105.39,"t":"2026-10-21T13:30:00Z","v":49064,"vw":105.5223},{"c":105.6344,"h":105.75,"l":105.4135,"n":1139,"o":105.63,"t":"2026-10-21T13:45:00Z","v":101819,"vw":105.582356},{"c":105.255,"h":105.56,"l":105.05,"n":933,"o":105.56,"t":"2026-10-21T14:00:00Z","v":33756,"vw":105.270739},{"c":105.27,"h":105.38,"l":105.08,"n":2568,"o":105.29,"t":"2026-10-21T14:15:00Z","v":108446,"vw":105.199826},{"c":105.315,"h":105.49,"l":105.26,"n":887,"o":105.28,"t":"2026-10-21T14:30:00Z","v":29910,"vw":105.380206},{"c":105.42,"h":105.43,"l":105.295,"n":780,"o":105.315,"t":"2026-10-21T14:45:00Z","v":30931,"vw":105.364632},{"c":105.11,"h":105.445,"l":105.11,"n":857,"o":105.41,"t":"2026-10-21T15:00:00Z","v":28909,"vw":105.31037},{"c":105.28,"h":105.285,"l":105.11,"n":701,"o":105.11,"t":"2026-10-21T15:15:00Z","v":20133,"vw":105.210992},{"c":104.895,"h":105.265,"l":104.895,"n":720,"o":105.265,"t":"2026-10-21T15:30:00Z","v":23868,"vw":105.063065},{"c":105.055,"h":105.08,"l":104.915,"n":615,"o":104.92,"t":"2026-10-21T15:45:00Z","v":23830,"vw":104.979581},{"c":104.83,"h":105.09,"l":104.83,"n":581,"o":105.02,"t":"2026-10-21T16:00:00Z","v":15343,"vw":104.976183},{"c":104.875,"h":104.94,"l":104.81,"n":728,"o":104.86,"t":"2026-10-21T16:15:00Z","v":26659,"vw":104.870561},{"c":104.68,"h":104.91,"l":104.68,"n":770,"o":104.9,"t":"2026-10-21T16:30:00Z","v":27071,"vw":104.791626},{"c":104.755,"h":104.805,"l":104.6501,"n":715,"o":104.67,"t":"2026-10-21T16:45:00Z","v":23456,"vw":104.726367},{"c":104.765,"h":104.818,"l":104.66,"n":757,"o":104.77,"t":"2026-10-21T17:00:00Z","v":24646,"vw":104.757347},{"c":104.715,"h":104.85,"l":104.715,"n":868,"o":104.765,"t":"2026-10-21T17:15:00Z","v":27343,"vw":104.790756},{"c":104.79,"h":104.79,"l":104.62,"n":1091,"o":104.69,"t":"2026-10-21T17:30:00Z","v":32736,"vw":104.688287},{"c":105.155,"h":105.21,"l":104.7,"n":1135,"o":104.765,"t":"2026-10-21T17:45:00Z","v":49018,"vw":104.967199},{"c":105.095,"h":105.18,"l":105.025,"n":1035,"o":105.155,"t":"2026-10-21T18:00:00Z","v":40811,"vw":105.08802},{"c":105.085,"h":105.12,"l":104.9,"n":1247,"o":105.08,"t":"2026-10-21T18:15:00Z","v":52079,"vw":105.010128},{"c":105.08,"h":105.145,"l":105.05,"n":1108,"o":105.085,"t":"2026-10-21T18:30:00Z","v":34958,"vw":105.108381},{"c":104.87,"h":105.13,"l":104.78,"n":1268,"o":105.075,"t":"2026-10-21T18:45:00Z","v":46722,"vw":104.97179},{"c":104.88,"h":104.94,"l":104.76,"n":1539,"o":104.88,"t":"2026-10-21T19:00:00Z","v":53177,"vw":104.861063},{"c":104.94,"h":105.015,"l":104.82,"n":1600,"o":104.88,"t":"2026-10-21T19:15:00Z","v":62193,"vw":104.90652},{"c":104.93,"h":105.05,"l":104.835,"n":2091,"o":104.94,"t":"2026-10-21T19:30:00Z","v":82590,"vw":104.926322},{"c":105.01,"h":105.26,"l":104.89,"n":6316,"o":104.94,"t":"2026-10-21T19:45:00Z","v":343199,"vw":105.067704},{"c":105,"h":105,"l":105,"n":70,"o":105,"t":"2026-10-21T20:00:00Z","v":443448,"vw":105},{"c":105.05,"h":105.05,"l":105.05,"n":1,"o":105.05,"t":"2026-10-21T20:30:00Z","v":100,"vw":105.05},{"c":105.3,"h":105.3,"l":105.3,"n":4,"o":105.3,"t":"2026-10-22T08:00:00Z","v":322,"vw":105.3},{"c":106.41,"h":106.41,"l":106.35,"n":2,"o":106.35,"t":"2026-10-22T13:00:00Z","v":245,"vw":106.38551},{"c":106.32,"h":106.745,"l":105.6701,"n":867,"o":106.16,"t":"2026-10-22T13:30:00Z","v":105588,"vw":106.230318},{"c":106.82,"h":107,"l":106.34,"n":943,"o":106.415,"t":"2026-10-22T13:45:00Z","v":53803,"vw":106.693508},{"c":107.085,"h":107.085,"l":106.58,"n":1436,"o":106.89,"t":"2026-10-22T14:00:00Z","v":57345,"vw":106.857381},{"c":107.545,"h":107.57,"l":107.04,"n":1142,"o":107.085,"t":"2026-10-22T14:15:00Z","v":40610,"vw":107.34961},{"c":107.635,"h":107.78,"l":107.4375,"n":1349,"o":107.545,"t":"2026-10-22T14:30:00Z","v":53802,"vw":107.63114},{"c":107.97,"h":108.1,"l":107.71,"n":1363,"o":107.71,"t":"2026-10-22T14:45:00Z","v":64865,"vw":107.902426},{"c":108.18,"h":108.3,"l":107.84,"n":2372,"o":107.98,"t":"2026-10-22T15:00:00Z","v":158506,"vw":108.116685},{"c":108.405,"h":108.44,"l":107.99,"n":1292,"o":108.16,"t":"2026-10-22T15:15:00Z","v":62285,"vw":108.17432},{"c":108.2,"h":108.48,"l":108.03,"n":1046,"o":108.405,"t":"2026-10-22T15:30:00Z","v":49060,"vw":108.222817},{"c":108.38,"h":108.4798,"l":108.15,"n":1155,"o":108.2,"t":"2026-10-22T15:45:00Z","v":53523,"vw":108.317635},{"c":108.42,"h":108.52,"l":108.31,"n":1100,"o":108.34,"t":"2026-10-22T16:00:00Z","v":53789,"vw":108.448845},{"c":108.535,"h":108.6,"l":108.365,"n":1286,"o":108.4,"t":"2026-10-22T16:15:00Z","v":77081,"vw":108.465736},{"c":108.55,"h":108.57,"l":108.34,"n":1206,"o":108.535,"t":"2026-10-22T16:30:00Z","v":50361,"vw":108.473561},{"c":108.72,"h":108.75,"l":108.505,"n":1344,"o":108.55,"t":"2026-10-22T16:45:00Z","v":52537,"vw":108.631027},{"c":108.58,"h":108.73,"l":108.49,"n":1448,"o":108.69,"t":"2026-10-22T17:00:00Z","v":98671,"vw":108.598581},{"c":108.53,"h":108.59,"l":108.32,"n":1084,"o":108.58,"t":"2026-10-22T17:15:00Z","v":50425,"vw":108.433744},{"c":108.61,"h":108.7,"l":108.38,"n":1206,"o":108.505,"t":"2026-10-22T17:30:00Z","v":53150,"vw":108.548293},{"c":108.64,"h":108.65,"l":108.49,"n":1231,"o":108.575,"t":"2026-10-22T17:45:00Z","v":44268,"vw":108.57204},{"c":108.56,"h":108.69,"l":108.52,"n":1288,"o":108.68,"t":"2026-10-22T18:00:00Z","v":51063,"vw":108.583586},{"c":108.47,"h":108.705,"l":108.4,"n":2033,"o":108.565,"t":"2026-10-22T18:15:00Z","v":110435,"vw":108.544048},{"c":108.31,"h":108.51,"l":108.2114,"n":1586,"o":108.485,"t":"2026-10-22T18:30:00Z","v":73208,"vw":108.349038},{"c":108.405,"h":108.41,"l":108.14,"n":1656,"o":108.33,"t":"2026-10-22T18:45:00Z","v":73098,"vw":108.270406},{"c":108.43,"h":108.57,"l":108.35,"n":1896,"o":108.39,"t":"2026-10-22T19:00:00Z","v":84208,"vw":108.462408},{"c":108.36,"h":108.62,"l":108.32,"n":2017,"o":108.475,"t":"2026-10-22T19:15:00Z","v":82427,"vw":108.484468},{"c":108.465,"h":108.615,"l":108.33,"n":2428,"o":108.36,"t":"2026-10-22T19:30:00Z","v":99019,"vw":108.485426},{"c":108.86,"h":108.93,"l":108.38,"n":5764,"o":108.47,"t":"2026-10-22T19:45:00Z","v":319574,"vw":108.747771},{"c":108.5238,"h":108.86,"l":108.5238,"n":82,"o":108.86,"t":"2026-10-22T20:00:00Z","v":621519,"vw":108.844448},{"c":108.86,"h":108.86,"l":108.86,"n":1,"o":108.86,"t":"2026-10-22T20:45:00Z","v":210000,"vw":108.86},{"c":108.98,"h":108.98,"l":108.98,"n":1,"o":108.98,"t":"2026-10-22T21:45:00Z","v":200,"vw":108.98},{"c":107.58,"h":108.485,"l":107.5101,"n":729,"o":107.96,"t":"2026-10-23T13:30:00Z","v":51938,"vw":108.006578},{"c":106.96,"h":107.64,"l":106.96,"n":1005,"o":107.58,"t":"2026-10-23T13:45:00Z","v":43639,"vw":107.199195},{"c":106.275,"h":106.897,"l":106.235,"n":927,"o":106.897,"t":"2026-10-23T14:00:00Z","v":36182,"vw":106.478949},{"c":106.14,"h":106.405,"l":105.9025,"n":1152,"o":106.265,"t":"2026-10-23T14:15:00Z","v":47117,"vw":106.144168},{"c":105.77,"h":106.325,"l":105.77,"n":1598,"o":106.06,"t":"2026-10-23T14:30:00Z","v":59329,"vw":105.952924},{"c":106.12,"h":106.32,"l":105.835,"n":1416,"o":105.84,"t":"2026-10-23T14:45:00Z","v":51840,"vw":106.06073},{"c":106.12,"h":106.15,"l":105.925,"n":1328,"o":106.11,"t":"2026-10-23T15:00:00Z","v":54675,"vw":106.047745},{"c":105.81,"h":106.12,"l":105.74,"n":1348,"o":106.095,"t":"2026-10-23T15:15:00Z","v":48325,"vw":105.99748},{"c":105.75,"h":105.82,"l":105.595,"n":930,"o":105.78,"t":"2026-10-23T15:30:00Z","v":30917,"vw":105.736723},{"c":105.56,"h":105.79,"l":105.56,"n":282,"o":105.79,"t":"2026-10-23T15:45:00Z","v":7496,"vw":105.632668}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9293307747776197,"strike":139.79752767062928,"iv":0.7155667099866492,"gamma":0.009445528343950156,"theta":-0.06724459575714631,"vega":0.05148000452331762,"rho":0.007177575142057941,"breakevenPct":33.31456844013535},{"delta":0.15,"premium":0.8523389183491963,"strike":122.87222448839972,"iv":0.439302208748364,"gamma":0.022571966027559363,"theta":-0.051461384563746104,"vega":0.06794438320020153,"rho":0.010943094870843263,"breakevenPct":17.20780921442678},{"delta":0.2,"premium":0.9026847465686515,"strike":113.86900187726926,"iv":0.28644531683764446,"gamma":0.03308045114541848,"theta":-0.04291672172784022,"vega":0.08039446692840027,"rho":0.014738292429744419,"breakevenPct":8.726493580748292},{"delta":0.25,"premium":1.1449459958410766,"strike":112.07447410488092,"iv":0.27255602331369067,"gamma":0.03949026044717243,"theta":-0.046387630017339185,"vega":0.0907866436777508,"rho":0.01853426783101899,"breakevenPct":7.2559872117487565},{"delta":0.3,"premium":1.3872072451135016,"strike":110.27994633249259,"iv":0.2586667297897368,"gamma":0.04590006974892638,"theta":-0.04985853830683816,"vega":0.10117882042710132,"rho":0.02233024323229356,"breakevenPct":5.785480842749221},{"delta":0.35,"premium":1.8900020218358264,"strike":109.14678528103518,"iv":0.2670457339264052,"gamma":0.046149171047310956,"theta":-0.054000566114031534,"vega":0.10496716538617064,"rho":0.02601933583883729,"breakevenPct":5.1883168841142515},{"delta":0.4,"premium":2.4409522846744847,"strike":108.13586736756976,"iv":0.27954067933683785,"gamma":0.04525956328346138,"theta":-0.058266639708855636,"vega":0.10753489688637283,"rho":0.029688672857729345,"breakevenPct":4.752576404172259},{"delta":0.45,"premium":2.991902547513142,"strike":107.12494945410432,"iv":0.2920356247472705,"gamma":0.04436995551961181,"theta":-0.06253271330367974,"vega":0.11010262838657502,"rho":0.0333580098766214,"breakevenPct":4.316835924230266},{"delta":0.5,"premium":3.5428528103517998,"strike":106.1140315406389,"iv":0.30453057015770324,"gamma":0.04348034775576223,"theta":-0.06679878689850384,"vega":0.1126703598867772,"rho":0.03702734689551346,"breakevenPct":3.8810954442882735},{"delta":0.55,"premium":4.0938030731904576,"strike":105.10311362717347,"iv":0.3170255155681359,"gamma":0.04259073999191266,"theta":-0.07106486049332794,"vega":0.11523809138697938,"rho":0.04069668391440552,"breakevenPct":3.4453549643462806},{"delta":0.6,"premium":5.079499712478436,"strike":103.70902817711328,"iv":0.33141627372052906,"gamma":0.03945330649798735,"theta":-0.07144836112708453,"vega":0.11067176538240368,"rho":0.04408994638059013,"breakevenPct":3.058476591125163},{"delta":0.65,"premium":6.114577343300748,"strike":102.27142035652673,"iv":0.34602236917768836,"gamma":0.036060552041403106,"theta":-0.07139085681426106,"vega":0.10529511213341,"rho":0.04745185071272557,"breakevenPct":2.677148256752072},{"delta":0.7,"premium":7.149654974123059,"strike":100.8338125359402,"iv":0.3606284646348476,"gamma":0.032667797584818865,"theta":-0.0713333525014376,"vega":0.09991845888441633,"rho":0.050813755044861006,"breakevenPct":2.2958199223789824},{"delta":0.75,"premium":8.42253803042434,"strike":99.15932746196958,"iv":0.3729166533226581,"gamma":0.02890096076861489,"theta":-0.06860984787830264,"vega":0.09178959167333867,"rho":0.05400418253033042,"breakevenPct":1.9153708719154157},{"delta":0.8,"premium":10.023819055244196,"strike":97.15772618094475,"iv":0.3820039231385108,"gamma":0.024617534027221773,"theta":-0.06220472377902321,"vega":0.07986004803843073,"rho":0.0569578086561182,"breakevenPct":1.5361360706602392},{"delta":0.85,"premium":11.625100080064051,"strike":95.15612489991993,"iv":0.39109119295436345,"gamma":0.020334107285828663,"theta":-0.0557995996797438,"vega":0.06793050440352283,"rho":0.05991143478190598,"breakevenPct":1.1569012694050635},{"delta":0.9,"premium":19.109825327510922,"strike":87.54366812227073,"iv":0.5636650655021834,"gamma":0.010689301310043663,"theta":-0.0589626637554585,"vega":0.05085021834061133,"rho":0.05846440728720466,"breakevenPct":1.035897546212254}],"put":[{"delta":0.1,"premium":0.9229820553794656,"strike":86.06626789732145,"iv":0.6215839712790958,"gamma":0.009687191345798641,"theta":-0.054810238991128704,"vega":0.051345855212510595,"rho":-0.009186614866269104,"breakevenPct":19.341335882965144},{"delta":0.15,"premium":1.0405896889462896,"strike":92.97051555268553,"iv":0.4650251304025558,"gamma":0.020103715001190205,"theta":-0.05147792000077002,"vega":0.06758101389299381,"rho":-0.013659501394120598,"breakevenPct":12.912158143483099},{"delta":0.2,"premium":0.9096868128324258,"strike":99.51565935837871,"iv":0.2743127184821127,"gamma":0.03602204367792186,"theta":-0.03706644886411264,"vega":0.08165828214905171,"rho":-0.018076093776090457,"breakevenPct":6.587748630592767},{"delta":0.25,"premium":1.156106290672451,"strike":101.00433839479393,"iv":0.2527076355748373,"gamma":0.04186013015184382,"theta":-0.036923991323210406,"vega":0.08918802603036877,"rho":-0.022496358957540312,"breakevenPct":5.410920704697357},{"delta":0.3,"premium":1.4326789587852493,"strike":102.08893709327549,"iv":0.24461652928416486,"gamma":0.04689266811279826,"theta":-0.037921822125813444,"vega":0.09619453362255966,"rho":-0.026916917645644075,"breakevenPct":4.645454590289661},{"delta":0.35,"premium":1.7092516268980478,"strike":103.17353579175705,"iv":0.23652542299349238,"gamma":0.051925206073752714,"theta":-0.03891965292841648,"vega":0.10320104121475054,"rho":-0.03133747633374784,"breakevenPct":3.879988475881963},{"delta":0.4,"premium":1.985824295010846,"strike":104.25813449023862,"iv":0.22843431670281994,"gamma":0.056957744034707165,"theta":-0.03991748373101952,"vega":0.11020754880694145,"rho":-0.03575803502185161,"breakevenPct":3.114522361474265},{"delta":0.45,"premium":2.3194966008416964,"strike":105.25574619618,"iv":0.2218565555195856,"gamma":0.060093104564584006,"theta":-0.03980718679184202,"vega":0.11394121074781483,"rho":-0.0401727404718162,"breakevenPct":2.4855536232111617},{"delta":0.5,"premium":2.77676432502428,"strike":106.06506960181288,"iv":0.21855451602460343,"gamma":0.05912191647782454,"theta":-0.03729828423438006,"vega":0.11059061184849465,"rho":-0.044574776254416255,"breakevenPct":2.152041230780026},{"delta":0.55,"premium":3.2340320492068635,"strike":106.87439300744578,"iv":0.21525247652962123,"gamma":0.05815072839106507,"theta":-0.03478938167691809,"vega":0.10724001294917448,"rho":-0.048976812037016315,"breakevenPct":1.8185288383488896},{"delta":0.6,"premium":3.6912997733894466,"strike":107.68371641307867,"iv":0.21195043703463903,"gamma":0.0571795403043056,"theta":-0.03228047911945613,"vega":0.10388941404985433,"rho":-0.05337884781961636,"breakevenPct":1.4850164459177542},{"delta":0.65,"premium":4.14856749757203,"strike":108.49303981871155,"iv":0.20864839753965686,"gamma":0.05620835221754613,"theta":-0.029771576561994167,"vega":0.10053881515053414,"rho":-0.05778088360221642,"breakevenPct":1.1515040534866177},{"delta":0.7,"premium":4.605835221754613,"strike":109.30236322434445,"iv":0.20534635804467466,"gamma":0.05523716413078666,"theta":-0.027262674004532212,"vega":0.09718821625121399,"rho":-0.06218291938481647,"breakevenPct":0.8179916610554823},{"delta":0.75,"premium":5.208310719131616,"strike":110.23405698778834,"iv":0.20409158751696066,"gamma":0.05312204884667571,"theta":-0.02448677069199457,"vega":0.09245094979647217,"rho":-0.06667007104767246,"breakevenPct":0.5061138038492667},{"delta":0.8,"premium":6.717808683853462,"strike":111.93012211668929,"iv":0.21562483039348712,"gamma":0.04386153324287651,"theta":-0.02004308005427408,"vega":0.07905203527815466,"rho":-0.07168888857125756,"breakevenPct":0.32937340580161256},{"delta":0.85,"premium":8.227306648575304,"strike":113.62618724559023,"iv":0.22715807327001356,"gamma":0.03460101763907734,"theta":-0.015599389416553595,"vega":0.06565312075983717,"rho":-0.07670770609484266,"breakevenPct":0.15263300775395883},{"delta":0.9,"premium":12.42906793048975,"strike":118.00157977883099,"iv":0.27615086887835727,"gamma":0.02402338072669824,"theta":-0.01190995260663507,"vega":0.05082290679304895,"rho":-0.083784314442697,"breakevenPct":0.027955919441460614}]},"raw":{"call":[{"delta":0.1,"premium":0.9293307747776197,"strike":139.79752767062928,"iv":0.7155667099866492,"gamma":0.009445528343950156,"theta":-0.06724459575714631,"vega":0.05148000452331762,"rho":0.007177575142057941,"breakevenPct":33.31456844013535},{"delta":0.15,"premium":0.8523389183491963,"strike":122.87222448839972,"iv":0.439302208748364,"gamma":0.022571966027559363,"theta":-0.051461384563746104,"vega":0.06794438320020153,"rho":0.010943094870843263,"breakevenPct":17.20780921442678},{"delta":0.2,"premium":0.9026847465686515,"strike":113.86900187726926,"iv":0.28644531683764446,"gamma":0.03308045114541848,"theta":-0.04291672172784022,"vega":0.08039446692840027,"rho":0.014738292429744419,"breakevenPct":8.726493580748292},{"delta":0.25,"premium":1.1449459958410766,"strike":112.07447410488092,"iv":0.27255602331369067,"gamma":0.03949026044717243,"theta":-0.046387630017339185,"vega":0.0907866436777508,"rho":0.01853426783101899,"breakevenPct":7.2559872117487565},{"delta":0.3,"premium":1.3872072451135016,"strike":110.27994633249259,"iv":0.2586667297897368,"gamma":0.04590006974892638,"theta":-0.04985853830683816,"vega":0.10117882042710132,"rho":0.02233024323229356,"breakevenPct":5.785480842749221},{"delta":0.35,"premium":1.8900020218358264,"strike":109.14678528103518,"iv":0.2670457339264052,"gamma":0.046149171047310956,"theta":-0.054000566114031534,"vega":0.10496716538617064,"rho":0.02601933583883729,"breakevenPct":5.1883168841142515},{"delta":0.4,"premium":2.4409522846744847,"strike":108.13586736756976,"iv":0.27954067933683785,"gamma":0.04525956328346138,"theta":-0.058266639708855636,"vega":0.10753489688637283,"rho":0.029688672857729345,"breakevenPct":4.752576404172259},{"delta":0.45,"premium":2.991902547513142,"strike":107.12494945410432,"iv":0.2920356247472705,"gamma":0.04436995551961181,"theta":-0.06253271330367974,"vega":0.11010262838657502,"rho":0.0333580098766214,"breakevenPct":4.316835924230266},{"delta":0.5,"premium":3.5428528103517998,"strike":106.1140315406389,"iv":0.30453057015770324,"gamma":0.04348034775576223,"theta":-0.06679878689850384,"vega":0.1126703598867772,"rho":0.03702734689551346,"breakevenPct":3.8810954442882735},{"delta":0.55,"premium":4.0938030731904576,"strike":105.10311362717347,"iv":0.3170255155681359,"gamma":0.04259073999191266,"theta":-0.07106486049332794,"vega":0.11523809138697938,"rho":0.04069668391440552,"breakevenPct":3.4453549643462806},{"delta":0.6,"premium":5.079499712478436,"strike":103.70902817711328,"iv":0.33141627372052906,"gamma":0.03945330649798735,"theta":-0.07144836112708453,"vega":0.11067176538240368,"rho":0.04408994638059013,"breakevenPct":3.058476591125163},{"delta":0.65,"premium":6.114577343300748,"strike":102.27142035652673,"iv":0.34602236917768836,"gamma":0.036060552041403106,"theta":-0.07139085681426106,"vega":0.10529511213341,"rho":0.04745185071272557,"breakevenPct":2.677148256752072},{"delta":0.7,"premium":7.149654974123059,"strike":100.8338125359402,"iv":0.3606284646348476,"gamma":0.032667797584818865,"theta":-0.0713333525014376,"vega":0.09991845888441633,"rho":0.050813755044861006,"breakevenPct":2.2958199223789824},{"delta":0.75,"premium":8.42253803042434,"strike":99.15932746196958,"iv":0.3729166533226581,"gamma":0.02890096076861489,"theta":-0.06860984787830264,"vega":0.09178959167333867,"rho":0.05400418253033042,"breakevenPct":1.9153708719154157},{"delta":0.8,"premium":10.023819055244196,"strike":97.15772618094475,"iv":0.3820039231385108,"gamma":0.024617534027221773,"theta":-0.06220472377902321,"vega":0.07986004803843073,"rho":0.0569578086561182,"breakevenPct":1.5361360706602392},{"delta":0.85,"premium":11.625100080064051,"strike":95.15612489991993,"iv":0.39109119295436345,"gamma":0.020334107285828663,"theta":-0.0557995996797438,"vega":0.06793050440352283,"rho":0.05991143478190598,"breakevenPct":1.1569012694050635},{"delta":0.9,"premium":19.109825327510922,"strike":87.54366812227073,"iv":0.5636650655021834,"gamma":0.010689301310043663,"theta":-0.0589626637554585,"vega":0.05085021834061133,"rho":0.05846440728720466,"breakevenPct":1.035897546212254}],"put":[{"delta":0.1,"premium":0.9229820553794656,"strike":86.06626789732145,"iv":0.6215839712790958,"gamma":0.009687191345798641,"theta":-0.054810238991128704,"vega":0.051345855212510595,"rho":-0.009186614866269104,"breakevenPct":19.341335882965144},{"delta":0.15,"premium":1.0405896889462896,"strike":92.97051555268553,"iv":0.4650251304025558,"gamma":0.020103715001190205,"theta":-0.05147792000077002,"vega":0.06758101389299381,"rho":-0.013659501394120598,"breakevenPct":12.912158143483099},{"delta":0.2,"premium":0.9096868128324258,"strike":99.51565935837871,"iv":0.2743127184821127,"gamma":0.03602204367792186,"theta":-0.03706644886411264,"vega":0.08165828214905171,"rho":-0.018076093776090457,"breakevenPct":6.587748630592767},{"delta":0.25,"premium":1.156106290672451,"strike":101.00433839479393,"iv":0.2527076355748373,"gamma":0.04186013015184382,"theta":-0.036923991323210406,"vega":0.08918802603036877,"rho":-0.022496358957540312,"breakevenPct":5.410920704697357},{"delta":0.3,"premium":1.4326789587852493,"strike":102.08893709327549,"iv":0.24461652928416486,"gamma":0.04689266811279826,"theta":-0.037921822125813444,"vega":0.09619453362255966,"rho":-0.026916917645644075,"breakevenPct":4.645454590289661},{"delta":0.35,"premium":1.7092516268980478,"strike":103.17353579175705,"iv":0.23652542299349238,"gamma":0.051925206073752714,"theta":-0.03891965292841648,"vega":0.10320104121475054,"rho":-0.03133747633374784,"breakevenPct":3.879988475881963},{"delta":0.4,"premium":1.985824295010846,"strike":104.25813449023862,"iv":0.22843431670281994,"gamma":0.056957744034707165,"theta":-0.03991748373101952,"vega":0.11020754880694145,"rho":-0.03575803502185161,"breakevenPct":3.114522361474265},{"delta":0.45,"premium":2.3194966008416964,"strike":105.25574619618,"iv":0.2218565555195856,"gamma":0.060093104564584006,"theta":-0.03980718679184202,"vega":0.11394121074781483,"rho":-0.0401727404718162,"breakevenPct":2.4855536232111617},{"delta":0.5,"premium":2.77676432502428,"strike":106.06506960181288,"iv":0.21855451602460343,"gamma":0.05912191647782454,"theta":-0.03729828423438006,"vega":0.11059061184849465,"rho":-0.044574776254416255,"breakevenPct":2.152041230780026},{"delta":0.55,"premium":3.2340320492068635,"strike":106.87439300744578,"iv":0.21525247652962123,"gamma":0.05815072839106507,"theta":-0.03478938167691809,"vega":0.10724001294917448,"rho":-0.048976812037016315,"breakevenPct":1.8185288383488896},{"delta":0.6,"premium":3.6912997733894466,"strike":107.68371641307867,"iv":0.21195043703463903,"gamma":0.0571795403043056,"theta":-0.03228047911945613,"vega":0.10388941404985433,"rho":-0.05337884781961636,"breakevenPct":1.4850164459177542},{"delta":0.65,"premium":4.14856749757203,"strike":108.49303981871155,"iv":0.20864839753965686,"gamma":0.05620835221754613,"theta":-0.029771576561994167,"vega":0.10053881515053414,"rho":-0.05778088360221642,"breakevenPct":1.1515040534866177},{"delta":0.7,"premium":4.605835221754613,"strike":109.30236322434445,"iv":0.20534635804467466,"gamma":0.05523716413078666,"theta":-0.027262674004532212,"vega":0.09718821625121399,"rho":-0.06218291938481647,"breakevenPct":0.8179916610554823},{"delta":0.75,"premium":5.208310719131616,"strike":110.23405698778834,"iv":0.20409158751696066,"gamma":0.05312204884667571,"theta":-0.02448677069199457,"vega":0.09245094979647217,"rho":-0.06667007104767246,"breakevenPct":0.5061138038492667},{"delta":0.8,"premium":6.717808683853462,"strike":111.93012211668929,"iv":0.21562483039348712,"gamma":0.04386153324287651,"theta":-0.02004308005427408,"vega":0.07905203527815466,"rho":-0.07168888857125756,"breakevenPct":0.32937340580161256},{"delta":0.85,"premium":8.227306648575304,"strike":113.62618724559023,"iv":0.22715807327001356,"gamma":0.03460101763907734,"theta":-0.015599389416553595,"vega":0.06565312075983717,"rho":-0.07670770609484266,"breakevenPct":0.15263300775395883},{"delta":0.9,"premium":12.42906793048975,"strike":118.00157977883099,"iv":0.27615086887835727,"gamma":0.02402338072669824,"theta":-0.01190995260663507,"vega":0.05082290679304895,"rho":-0.083784314442697,"breakevenPct":0.027955919441460614}]}},"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"}}