{"symbol":"HOOD","url":"https://intraalpha.com/companies/HOOD","capturedAt":"2026-10-20T06:42:01.780Z","state":"ready","quote":{"symbol":"HOOD","last_price":96.3593,"prev_close":98.87,"regular_close":96.52,"change":-2.5107,"change_pct":-2.5394,"regular_change":-2.35,"regular_change_pct":-2.3769,"extended_change":-0.1607,"extended_change_pct":-0.1665,"bid":96.31,"ask":96.36,"bid_size":500,"ask_size":500,"volume":15479866,"vwap":98.165525,"open":100.325,"high":101.215,"low":96.475,"close":96.52,"trade_count":170367,"last_trade_at":"2026-10-19T23:59:59.100011191Z","last_quote_at":"2026-10-19T23:59:59.000895949Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-20T02:41:42.694200515-04:00","next_open":"2026-10-20T09:30:00-04:00","next_close":"2026-10-20T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-19T16:00:00-04:00"},"fundamentals":{"symbol":"HOOD","fetched_at":"2026-10-20T06:42:01.334407+00:00","name":"Robinhood Markets Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"Robinhood Markets Inc (HOOD) is a leading fintech company revolutionizing retail investing since 2013 with its innovative, commission-free trading platform. By offering a diverse range of investment products—including stocks, ETFs, options, and cryptocurrencies—Robinhood caters to a broad demographic, particularly engaging younger investors. The company is committed to financial education and inclusivity, further solidified by its unique features like fractional shares and advanced cash management solutions. With a focus on transparency and efficiency, Robinhood is well-positioned as a key player in the evolving digital brokerage landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":88892269000,"ebitda":138119000,"pe_ratio":43.56,"peg_ratio":2.142,"book_value":10.54,"dividend_per_share":null,"dividend_yield":null,"eps":2.27,"revenue_ttm":4932000000,"gross_profit_ttm":4532000000,"profit_margin":0.42,"operating_margin_ttm":0.439,"return_on_assets_ttm":0.0453,"return_on_equity_ttm":0.236,"quarterly_earnings_growth":0.476,"quarterly_revenue_growth":0.323,"analyst_target_price":134.38,"analyst_number":6,"beta":2.354,"fifty_two_week_high":150.47,"fifty_two_week_low":63.52,"fifty_day_ma":108.63,"two_hundred_day_ma":93.76,"shares_outstanding":790630000,"forward_pe":45.05,"price_to_sales":18.02,"price_to_book":11.64,"ev_to_revenue":23.69,"ev_to_ebitda":49.5},"optionObservedAt":"2026-10-19T19:57:59.350Z","bars":[{"c":109.39,"h":109.39,"l":108.2523,"n":1608,"o":108.6,"t":"2026-10-13T08:00:00Z","v":82864,"vw":108.68837},{"c":109.5,"h":109.5,"l":108.82,"n":115,"o":109.36,"t":"2026-10-13T08:05:00Z","v":9494,"vw":109.354326},{"c":109.47,"h":109.71,"l":109.21,"n":336,"o":109.47,"t":"2026-10-13T08:10:00Z","v":18878,"vw":109.422067},{"c":109.4838,"h":109.5,"l":109.4,"n":84,"o":109.48,"t":"2026-10-13T08:15:00Z","v":6048,"vw":109.466646},{"c":109.49,"h":109.68,"l":109.47,"n":68,"o":109.47,"t":"2026-10-13T08:20:00Z","v":2306,"vw":109.517077},{"c":109.5,"h":109.5,"l":109.2598,"n":16,"o":109.35,"t":"2026-10-13T08:25:00Z","v":788,"vw":109.383514},{"c":109.44,"h":109.44,"l":109.44,"n":3,"o":109.44,"t":"2026-10-13T08:30:00Z","v":1011,"vw":109.44},{"c":109.2,"h":109.38,"l":109.2,"n":98,"o":109.38,"t":"2026-10-13T08:35:00Z","v":2816,"vw":109.23},{"c":108.97,"h":109.07,"l":108.9,"n":33,"o":109.07,"t":"2026-10-13T08:40:00Z","v":1349,"vw":108.951288},{"c":108.7,"h":108.9,"l":108.7,"n":43,"o":108.9,"t":"2026-10-13T08:50:00Z","v":1044,"vw":108.774172},{"c":108.64,"h":108.7,"l":108.64,"n":29,"o":108.7,"t":"2026-10-13T09:00:00Z","v":1642,"vw":108.688261},{"c":108.7,"h":108.71,"l":108.7,"n":7,"o":108.71,"t":"2026-10-13T09:05:00Z","v":451,"vw":108.705098},{"c":108.94,"h":108.94,"l":108.91,"n":3,"o":108.91,"t":"2026-10-13T09:20:00Z","v":1518,"vw":108.92},{"c":108.85,"h":108.85,"l":108.85,"n":1,"o":108.85,"t":"2026-10-13T09:25:00Z","v":212,"vw":108.85},{"c":108.6,"h":108.71,"l":108.6,"n":55,"o":108.71,"t":"2026-10-13T09:30:00Z","v":1110,"vw":108.686119},{"c":109.09,"h":109.23,"l":108.93,"n":131,"o":108.93,"t":"2026-10-13T09:35:00Z","v":11709,"vw":109.177565},{"c":109.17,"h":109.19,"l":109.1,"n":107,"o":109.1,"t":"2026-10-13T09:40:00Z","v":3574,"vw":109.161485},{"c":108.85,"h":108.85,"l":108.85,"n":35,"o":108.85,"t":"2026-10-13T09:45:00Z","v":929,"vw":108.85},{"c":108.92,"h":108.92,"l":108.9,"n":9,"o":108.9,"t":"2026-10-13T09:50:00Z","v":2443,"vw":108.910295},{"c":109.09,"h":109.09,"l":109,"n":15,"o":109,"t":"2026-10-13T09:55:00Z","v":1228,"vw":109.036936},{"c":109,"h":109,"l":109,"n":5,"o":109,"t":"2026-10-13T10:00:00Z","v":1245,"vw":109},{"c":109,"h":109.12,"l":109,"n":23,"o":109.12,"t":"2026-10-13T10:05:00Z","v":861,"vw":109.079481},{"c":108.8,"h":108.9,"l":108.8,"n":9,"o":108.9,"t":"2026-10-13T10:15:00Z","v":2562,"vw":108.88059},{"c":108.89,"h":108.89,"l":108.89,"n":5,"o":108.89,"t":"2026-10-13T10:20:00Z","v":155,"vw":108.89},{"c":108.7,"h":108.7,"l":108.7,"n":16,"o":108.7,"t":"2026-10-13T10:25:00Z","v":557,"vw":108.7},{"c":108.65,"h":108.65,"l":108.65,"n":22,"o":108.65,"t":"2026-10-13T10:30:00Z","v":654,"vw":108.65},{"c":108.5,"h":108.5174,"l":108.5,"n":15,"o":108.5,"t":"2026-10-13T10:35:00Z","v":1444,"vw":108.503118},{"c":108.4,"h":108.4,"l":108.4,"n":13,"o":108.4,"t":"2026-10-13T10:40:00Z","v":465,"vw":108.4},{"c":108.4,"h":108.4,"l":108.3,"n":14,"o":108.3,"t":"2026-10-13T10:45:00Z","v":588,"vw":108.350725},{"c":108.3,"h":108.3,"l":108.3,"n":12,"o":108.3,"t":"2026-10-13T10:50:00Z","v":357,"vw":108.3},{"c":108.43,"h":108.43,"l":108.3,"n":64,"o":108.37,"t":"2026-10-13T10:55:00Z","v":2499,"vw":108.360357},{"c":108.2,"h":108.41,"l":108.2,"n":123,"o":108.41,"t":"2026-10-13T11:00:00Z","v":6599,"vw":108.322174},{"c":108.1,"h":108.4,"l":108.04,"n":85,"o":108.16,"t":"2026-10-13T11:05:00Z","v":6205,"vw":108.121275},{"c":108.32,"h":108.4,"l":108,"n":74,"o":108.3,"t":"2026-10-13T11:10:00Z","v":8355,"vw":108.271776},{"c":108.22,"h":108.24,"l":108,"n":16,"o":108.24,"t":"2026-10-13T11:15:00Z","v":1171,"vw":108.118825},{"c":109.17,"h":109.17,"l":108.1,"n":236,"o":108.1,"t":"2026-10-13T11:20:00Z","v":11995,"vw":108.834017},{"c":108.9011,"h":109.09,"l":108.74,"n":73,"o":108.9,"t":"2026-10-13T11:25:00Z","v":6800,"vw":108.949063},{"c":109.0278,"h":109.3,"l":109.0278,"n":387,"o":109.14,"t":"2026-10-13T11:30:00Z","v":5800,"vw":109.191892},{"c":109.43,"h":109.43,"l":109,"n":318,"o":109.12,"t":"2026-10-13T11:35:00Z","v":5242,"vw":109.317173},{"c":109.25,"h":109.5,"l":109.25,"n":55,"o":109.5,"t":"2026-10-13T11:40:00Z","v":2032,"vw":109.351543},{"c":109.0253,"h":109.31,"l":109.0253,"n":63,"o":109.25,"t":"2026-10-13T11:45:00Z","v":34262,"vw":109.273375},{"c":109,"h":109.0999,"l":108.93,"n":73,"o":109.0999,"t":"2026-10-13T11:50:00Z","v":3901,"vw":108.985466},{"c":109.19,"h":109.19,"l":108.8733,"n":16,"o":109.05,"t":"2026-10-13T11:55:00Z","v":1138,"vw":109.110644},{"c":108.79,"h":109.19,"l":108.78,"n":47,"o":109.19,"t":"2026-10-13T12:00:00Z","v":2908,"vw":108.959707},{"c":108.78,"h":108.95,"l":108.78,"n":138,"o":108.78,"t":"2026-10-13T12:05:00Z","v":5308,"vw":108.835613},{"c":108.9549,"h":109,"l":108.7,"n":72,"o":108.8,"t":"2026-10-13T12:10:00Z","v":5015,"vw":108.902426},{"c":108.59,"h":108.78,"l":108.43,"n":97,"o":108.78,"t":"2026-10-13T12:15:00Z","v":4395,"vw":108.601514},{"c":108.76,"h":108.7999,"l":108.43,"n":58,"o":108.52,"t":"2026-10-13T12:20:00Z","v":4429,"vw":108.598874},{"c":108.85,"h":109,"l":108.78,"n":61,"o":108.82,"t":"2026-10-13T12:25:00Z","v":4736,"vw":108.846195},{"c":108.8,"h":109,"l":108.7579,"n":124,"o":108.98,"t":"2026-10-13T12:30:00Z","v":6381,"vw":108.897998},{"c":108.6,"h":109,"l":108.6,"n":102,"o":108.7315,"t":"2026-10-13T12:35:00Z","v":15979,"vw":108.785565},{"c":108.66,"h":108.7196,"l":108.59,"n":53,"o":108.7,"t":"2026-10-13T12:40:00Z","v":1987,"vw":108.647236},{"c":108.54,"h":108.87,"l":108.38,"n":111,"o":108.78,"t":"2026-10-13T12:45:00Z","v":8729,"vw":108.542232},{"c":108.51,"h":108.7,"l":108.5,"n":49,"o":108.7,"t":"2026-10-13T12:50:00Z","v":5734,"vw":108.57467},{"c":108.63,"h":108.8,"l":108.4289,"n":71,"o":108.55,"t":"2026-10-13T12:55:00Z","v":3516,"vw":108.535756},{"c":108.38,"h":108.64,"l":108.38,"n":60,"o":108.64,"t":"2026-10-13T13:00:00Z","v":3462,"vw":108.429526},{"c":108.45,"h":108.4964,"l":108.29,"n":73,"o":108.39,"t":"2026-10-13T13:05:00Z","v":5550,"vw":108.373203},{"c":108.37,"h":108.375,"l":108.29,"n":41,"o":108.3104,"t":"2026-10-13T13:10:00Z","v":2841,"vw":108.320835},{"c":108.5,"h":108.5,"l":108.295,"n":145,"o":108.3,"t":"2026-10-13T13:15:00Z","v":8519,"vw":108.335617},{"c":108.48,"h":108.5,"l":108.3575,"n":144,"o":108.375,"t":"2026-10-13T13:20:00Z","v":8813,"vw":108.416671},{"c":108.79,"h":108.87,"l":108.55,"n":131,"o":108.55,"t":"2026-10-13T13:25:00Z","v":8597,"vw":108.689543},{"c":108.87,"h":109.69,"l":108.5,"n":5271,"o":108.8,"t":"2026-10-13T13:30:00Z","v":529214,"vw":109.05751},{"c":109.55,"h":109.71,"l":108.51,"n":3414,"o":108.895,"t":"2026-10-13T13:35:00Z","v":324921,"vw":109.133159},{"c":109.38,"h":110.24,"l":109.33,"n":4615,"o":109.545,"t":"2026-10-13T13:40:00Z","v":567016,"vw":109.771172},{"c":109.555,"h":109.8,"l":109.28,"n":3138,"o":109.355,"t":"2026-10-13T13:45:00Z","v":430986,"vw":109.568182},{"c":109.32,"h":109.65,"l":108.9197,"n":2778,"o":109.5079,"t":"2026-10-13T13:50:00Z","v":404350,"vw":109.371611},{"c":109.16,"h":109.26,"l":108.735,"n":1930,"o":109.25,"t":"2026-10-13T13:55:00Z","v":196206,"vw":108.969054},{"c":108.99,"h":109.2242,"l":108.65,"n":1944,"o":109.105,"t":"2026-10-13T14:00:00Z","v":193411,"vw":108.951451},{"c":109.02,"h":109.0999,"l":108.55,"n":1866,"o":108.9788,"t":"2026-10-13T14:05:00Z","v":137997,"vw":108.865529},{"c":109.9072,"h":110.1793,"l":109.07,"n":3626,"o":109.07,"t":"2026-10-13T14:10:00Z","v":346599,"vw":109.799373},{"c":109.635,"h":110.15,"l":109.56,"n":2464,"o":109.88,"t":"2026-10-13T14:15:00Z","v":225349,"vw":109.906592},{"c":110.185,"h":110.22,"l":109.6,"n":2023,"o":109.6598,"t":"2026-10-13T14:20:00Z","v":187365,"vw":109.945336},{"c":110.2165,"h":110.6,"l":110.08,"n":3090,"o":110.16,"t":"2026-10-13T14:25:00Z","v":313708,"vw":110.368242},{"c":109.79,"h":110.2332,"l":109.7401,"n":2240,"o":110.17,"t":"2026-10-13T14:30:00Z","v":182777,"vw":110.015772},{"c":109.87,"h":110.06,"l":109.6601,"n":1509,"o":109.7544,"t":"2026-10-13T14:35:00Z","v":106474,"vw":109.830029},{"c":109.88,"h":110.09,"l":109.81,"n":1523,"o":109.855,"t":"2026-10-13T14:40:00Z","v":102855,"vw":109.949557},{"c":109.54,"h":110.07,"l":109.42,"n":2029,"o":109.87,"t":"2026-10-13T14:45:00Z","v":141409,"vw":109.757003},{"c":109.71,"h":109.8495,"l":109.49,"n":1521,"o":109.53,"t":"2026-10-13T14:50:00Z","v":102679,"vw":109.658118},{"c":109.68,"h":109.82,"l":109.4,"n":2474,"o":109.7,"t":"2026-10-13T14:55:00Z","v":565312,"vw":109.685419},{"c":110.275,"h":110.39,"l":109.6,"n":3467,"o":109.64,"t":"2026-10-13T15:00:00Z","v":262795,"vw":110.137148},{"c":110.47,"h":110.488,"l":110.0001,"n":1835,"o":110.2698,"t":"2026-10-13T15:05:00Z","v":204844,"vw":110.255281},{"c":110.61,"h":110.82,"l":110.33,"n":2349,"o":110.45,"t":"2026-10-13T15:10:00Z","v":216622,"vw":110.598915},{"c":110.49,"h":110.91,"l":110.42,"n":2265,"o":110.5951,"t":"2026-10-13T15:15:00Z","v":197137,"vw":110.709073},{"c":111.68,"h":111.7237,"l":110.525,"n":8365,"o":110.55,"t":"2026-10-13T15:20:00Z","v":625509,"vw":111.196128},{"c":111.2801,"h":111.99,"l":111.177,"n":4493,"o":111.73,"t":"2026-10-13T15:25:00Z","v":378311,"vw":111.607353},{"c":111.39,"h":111.58,"l":111.2201,"n":2489,"o":111.305,"t":"2026-10-13T15:30:00Z","v":212570,"vw":111.404798},{"c":110.84,"h":111.44,"l":110.73,"n":2608,"o":111.41,"t":"2026-10-13T15:35:00Z","v":321975,"vw":111.055087},{"c":110.945,"h":111.11,"l":110.7,"n":2129,"o":110.85,"t":"2026-10-13T15:40:00Z","v":159573,"vw":110.906747},{"c":111.08,"h":111.09,"l":110.62,"n":2306,"o":110.95,"t":"2026-10-13T15:45:00Z","v":163759,"vw":110.901315},{"c":111.32,"h":111.5,"l":110.97,"n":2320,"o":111.09,"t":"2026-10-13T15:50:00Z","v":205161,"vw":111.245433},{"c":111.3,"h":111.395,"l":111.11,"n":1755,"o":111.29,"t":"2026-10-13T15:55:00Z","v":112505,"vw":111.267038},{"c":111.11,"h":111.55,"l":111.0705,"n":2018,"o":111.29,"t":"2026-10-13T16:00:00Z","v":161235,"vw":111.329737},{"c":110.93,"h":111.3199,"l":110.78,"n":1778,"o":111.12,"t":"2026-10-13T16:05:00Z","v":134897,"vw":111.026376},{"c":110.93,"h":111.095,"l":110.8025,"n":1337,"o":110.945,"t":"2026-10-13T16:10:00Z","v":92663,"vw":110.951758},{"c":111.225,"h":111.24,"l":110.94,"n":1257,"o":110.94,"t":"2026-10-13T16:15:00Z","v":89320,"vw":111.103612},{"c":111.3,"h":111.45,"l":111.11,"n":2270,"o":111.22,"t":"2026-10-13T16:20:00Z","v":187820,"vw":111.296726},{"c":111.201,"h":111.3499,"l":111.02,"n":1353,"o":111.31,"t":"2026-10-13T16:25:00Z","v":115474,"vw":111.155227},{"c":111.265,"h":111.33,"l":111.04,"n":1153,"o":111.19,"t":"2026-10-13T16:30:00Z","v":74991,"vw":111.186453},{"c":111.2,"h":111.2888,"l":111.065,"n":1177,"o":111.28,"t":"2026-10-13T16:35:00Z","v":76998,"vw":111.156129},{"c":111.315,"h":111.365,"l":111.18,"n":1176,"o":111.2,"t":"2026-10-13T16:40:00Z","v":75959,"vw":111.278788},{"c":111.4556,"h":111.48,"l":111.28,"n":1740,"o":111.31,"t":"2026-10-13T16:45:00Z","v":140535,"vw":111.390569},{"c":111.29,"h":111.54,"l":111.28,"n":1252,"o":111.47,"t":"2026-10-13T16:50:00Z","v":75210,"vw":111.402823},{"c":111.15,"h":111.33,"l":111.15,"n":1273,"o":111.28,"t":"2026-10-13T16:55:00Z","v":95985,"vw":111.239632},{"c":111.22,"h":111.24,"l":111,"n":1290,"o":111.16,"t":"2026-10-13T17:00:00Z","v":88807,"vw":111.111814},{"c":111.05,"h":111.265,"l":110.95,"n":1059,"o":111.21,"t":"2026-10-13T17:05:00Z","v":76881,"vw":111.08415},{"c":111.14,"h":111.1999,"l":110.99,"n":1407,"o":111.055,"t":"2026-10-13T17:10:00Z","v":107471,"vw":111.128773},{"c":111.145,"h":111.3298,"l":111.09,"n":1036,"o":111.125,"t":"2026-10-13T17:15:00Z","v":71346,"vw":111.231949},{"c":111.18,"h":111.205,"l":111.025,"n":932,"o":111.17,"t":"2026-10-13T17:20:00Z","v":54709,"vw":111.122379},{"c":111.16,"h":111.31,"l":111.13,"n":1131,"o":111.19,"t":"2026-10-13T17:25:00Z","v":107867,"vw":111.223609},{"c":111.14,"h":111.25,"l":111.05,"n":1177,"o":111.16,"t":"2026-10-13T17:30:00Z","v":72215,"vw":111.14939},{"c":111.135,"h":111.255,"l":111.05,"n":1047,"o":111.14,"t":"2026-10-13T17:35:00Z","v":62175,"vw":111.157442},{"c":111.45,"h":111.51,"l":111.12,"n":1869,"o":111.135,"t":"2026-10-13T17:40:00Z","v":159217,"vw":111.338386},{"c":111.255,"h":111.44,"l":111.19,"n":1644,"o":111.43,"t":"2026-10-13T17:45:00Z","v":116653,"vw":111.318873},{"c":110.935,"h":111.33,"l":110.86,"n":2280,"o":111.29,"t":"2026-10-13T17:50:00Z","v":179321,"vw":111.119064},{"c":111.04,"h":111.15,"l":110.87,"n":1270,"o":110.94,"t":"2026-10-13T17:55:00Z","v":89865,"vw":110.996359},{"c":110.9601,"h":111.13,"l":110.89,"n":1329,"o":111.05,"t":"2026-10-13T18:00:00Z","v":90357,"vw":111.010403},{"c":111.425,"h":111.465,"l":110.92,"n":1848,"o":110.96,"t":"2026-10-13T18:05:00Z","v":149986,"vw":111.281004},{"c":111.16,"h":111.4786,"l":111.13,"n":1177,"o":111.425,"t":"2026-10-13T18:10:00Z","v":105676,"vw":111.302045},{"c":110.92,"h":111.24,"l":110.872,"n":1276,"o":111.19,"t":"2026-10-13T18:15:00Z","v":87344,"vw":111.026525},{"c":110.89,"h":111.01,"l":110.85,"n":1171,"o":110.9,"t":"2026-10-13T18:20:00Z","v":88727,"vw":110.930878},{"c":110.91,"h":111,"l":110.7,"n":1110,"o":110.87,"t":"2026-10-13T18:25:00Z","v":72034,"vw":110.852225},{"c":110.9657,"h":111,"l":110.75,"n":1044,"o":110.94,"t":"2026-10-13T18:30:00Z","v":75552,"vw":110.910643},{"c":110.99,"h":111.06,"l":110.9,"n":1051,"o":110.95,"t":"2026-10-13T18:35:00Z","v":73653,"vw":110.963684},{"c":110.825,"h":111.1,"l":110.81,"n":885,"o":111.01,"t":"2026-10-13T18:40:00Z","v":58814,"vw":110.944843},{"c":111.03,"h":111.05,"l":110.83,"n":978,"o":110.83,"t":"2026-10-13T18:45:00Z","v":71428,"vw":110.955195},{"c":110.945,"h":111.05,"l":110.83,"n":782,"o":111.03,"t":"2026-10-13T18:50:00Z","v":50827,"vw":110.910262},{"c":110.855,"h":110.95,"l":110.81,"n":838,"o":110.95,"t":"2026-10-13T18:55:00Z","v":52605,"vw":110.883906},{"c":110.76,"h":110.99,"l":110.76,"n":990,"o":110.86,"t":"2026-10-13T19:00:00Z","v":76297,"vw":110.920612},{"c":110.825,"h":110.84,"l":110.63,"n":1000,"o":110.75,"t":"2026-10-13T19:05:00Z","v":69389,"vw":110.728719},{"c":110.54,"h":110.835,"l":110.52,"n":1198,"o":110.8246,"t":"2026-10-13T19:10:00Z","v":84407,"vw":110.65259},{"c":110.4727,"h":110.6109,"l":110.4,"n":1486,"o":110.53,"t":"2026-10-13T19:15:00Z","v":162909,"vw":110.491496},{"c":110.65,"h":110.6797,"l":110.42,"n":1199,"o":110.49,"t":"2026-10-13T19:20:00Z","v":75236,"vw":110.561541},{"c":110.48,"h":110.77,"l":110.48,"n":1633,"o":110.66,"t":"2026-10-13T19:25:00Z","v":111096,"vw":110.641281},{"c":110.55,"h":110.652,"l":110.45,"n":1473,"o":110.48,"t":"2026-10-13T19:30:00Z","v":96426,"vw":110.535815},{"c":110.74,"h":110.75,"l":110.54,"n":1299,"o":110.56,"t":"2026-10-13T19:35:00Z","v":81226,"vw":110.64467},{"c":110.55,"h":110.81,"l":110.52,"n":2711,"o":110.74,"t":"2026-10-13T19:40:00Z","v":166553,"vw":110.674479},{"c":110.37,"h":110.6,"l":110.16,"n":2835,"o":110.59,"t":"2026-10-13T19:45:00Z","v":209049,"vw":110.324055},{"c":110.755,"h":110.805,"l":110.3,"n":3267,"o":110.38,"t":"2026-10-13T19:50:00Z","v":188333,"vw":110.520369},{"c":110.51,"h":110.885,"l":110.47,"n":7291,"o":110.76,"t":"2026-10-13T19:55:00Z","v":505024,"vw":110.647537},{"c":110.4901,"h":110.7311,"l":110.4901,"n":163,"o":110.52,"t":"2026-10-13T20:00:00Z","v":839919,"vw":110.520077},{"c":110.45,"h":110.68,"l":110.45,"n":103,"o":110.68,"t":"2026-10-13T20:05:00Z","v":21623,"vw":110.581585},{"c":110.5881,"h":110.6,"l":110.4732,"n":64,"o":110.51,"t":"2026-10-13T20:10:00Z","v":3124,"vw":110.564502},{"c":110.5,"h":110.6,"l":110.5,"n":36,"o":110.6,"t":"2026-10-13T20:15:00Z","v":4231,"vw":110.55195},{"c":110.46,"h":110.512,"l":110.4206,"n":38,"o":110.512,"t":"2026-10-13T20:20:00Z","v":927,"vw":110.469886},{"c":110.4952,"h":110.51,"l":110.39,"n":28,"o":110.51,"t":"2026-10-13T20:25:00Z","v":3694,"vw":110.467926},{"c":110.39,"h":110.5,"l":110.39,"n":9,"o":110.5,"t":"2026-10-13T20:30:00Z","v":332,"vw":110.463333},{"c":110.4111,"h":110.42,"l":110.39,"n":22,"o":110.42,"t":"2026-10-13T20:35:00Z","v":585,"vw":110.407033},{"c":110.6,"h":110.72,"l":110.52,"n":25,"o":110.52,"t":"2026-10-13T20:40:00Z","v":2771,"vw":110.628167},{"c":110.5,"h":110.8,"l":110.5,"n":55,"o":110.52,"t":"2026-10-13T20:45:00Z","v":5199,"vw":110.649346},{"c":110.71,"h":110.7551,"l":110.634,"n":21,"o":110.7551,"t":"2026-10-13T20:50:00Z","v":2644,"vw":110.723591},{"c":110.6336,"h":110.6336,"l":110.62,"n":30,"o":110.62,"t":"2026-10-13T20:55:00Z","v":292985,"vw":110.623845},{"c":110.61,"h":110.6479,"l":110.57,"n":22,"o":110.62,"t":"2026-10-13T21:00:00Z","v":1627,"vw":110.612638},{"c":110.5506,"h":110.8,"l":110.5506,"n":9,"o":110.8,"t":"2026-10-13T21:05:00Z","v":419,"vw":110.716867},{"c":110.71,"h":110.7571,"l":110.6,"n":16,"o":110.6,"t":"2026-10-13T21:10:00Z","v":631,"vw":110.65342},{"c":110.65,"h":110.7477,"l":110.65,"n":12,"o":110.7477,"t":"2026-10-13T21:15:00Z","v":523,"vw":110.693422},{"c":110.69,"h":110.69,"l":110.58,"n":15,"o":110.58,"t":"2026-10-13T21:20:00Z","v":1368,"vw":110.615213},{"c":110.5332,"h":110.6652,"l":110.5317,"n":30,"o":110.59,"t":"2026-10-13T21:25:00Z","v":4358,"vw":110.592767},{"c":110.58,"h":110.63,"l":110.58,"n":12,"o":110.63,"t":"2026-10-13T21:30:00Z","v":1139,"vw":110.601724},{"c":110.64,"h":110.64,"l":110.58,"n":8,"o":110.58,"t":"2026-10-13T21:35:00Z","v":994,"vw":110.61482},{"c":110.65,"h":110.65,"l":110.61,"n":5,"o":110.61,"t":"2026-10-13T21:40:00Z","v":949,"vw":110.641407},{"c":110.6464,"h":110.6464,"l":110.6464,"n":1,"o":110.6464,"t":"2026-10-13T21:45:00Z","v":100,"vw":110.6464},{"c":110.65,"h":110.65,"l":110.58,"n":33,"o":110.65,"t":"2026-10-13T21:50:00Z","v":2653,"vw":110.641289},{"c":110.62,"h":110.62,"l":110.62,"n":5,"o":110.62,"t":"2026-10-13T21:55:00Z","v":217,"vw":110.62},{"c":110.5865,"h":110.6345,"l":110.55,"n":25,"o":110.58,"t":"2026-10-13T22:00:00Z","v":1871,"vw":110.610767},{"c":110.6,"h":110.65,"l":110.53,"n":19,"o":110.65,"t":"2026-10-13T22:05:00Z","v":1594,"vw":110.590171},{"c":110.52,"h":110.52,"l":110.52,"n":7,"o":110.52,"t":"2026-10-13T22:20:00Z","v":1522,"vw":110.52},{"c":110.48,"h":110.48,"l":110.48,"n":3,"o":110.48,"t":"2026-10-13T22:25:00Z","v":125,"vw":110.48},{"c":110.5219,"h":110.5219,"l":110.5219,"n":2,"o":110.5219,"t":"2026-10-13T22:30:00Z","v":179,"vw":110.5219},{"c":110.51,"h":110.6824,"l":110.51,"n":9,"o":110.6824,"t":"2026-10-13T22:35:00Z","v":498,"vw":110.5531},{"c":110.6,"h":110.6,"l":110.54,"n":11,"o":110.54,"t":"2026-10-13T22:40:00Z","v":901,"vw":110.581687},{"c":110.69,"h":110.69,"l":110.597,"n":8,"o":110.597,"t":"2026-10-13T22:45:00Z","v":298,"vw":110.6435},{"c":110.64,"h":110.69,"l":110.58,"n":33,"o":110.6,"t":"2026-10-13T22:50:00Z","v":3121,"vw":110.606168},{"c":110.54,"h":110.6862,"l":110.5252,"n":19,"o":110.63,"t":"2026-10-13T23:00:00Z","v":1633,"vw":110.571284},{"c":110.4783,"h":110.4783,"l":110.4783,"n":1,"o":110.4783,"t":"2026-10-13T23:05:00Z","v":148,"vw":110.4783},{"c":110.51,"h":110.51,"l":110.51,"n":8,"o":110.51,"t":"2026-10-13T23:10:00Z","v":264,"vw":110.51},{"c":110.456,"h":110.55,"l":110.4538,"n":57,"o":110.5,"t":"2026-10-13T23:20:00Z","v":3365,"vw":110.470875},{"c":110.3511,"h":110.3511,"l":110.3511,"n":3,"o":110.3511,"t":"2026-10-13T23:25:00Z","v":165,"vw":110.3511},{"c":110.4,"h":110.4,"l":110.4,"n":3,"o":110.4,"t":"2026-10-13T23:30:00Z","v":452,"vw":110.4},{"c":110.3448,"h":110.3448,"l":110.3448,"n":5,"o":110.3448,"t":"2026-10-13T23:35:00Z","v":534,"vw":110.3448},{"c":110.3456,"h":110.52,"l":110.3456,"n":5,"o":110.45,"t":"2026-10-13T23:40:00Z","v":1015,"vw":110.418022},{"c":110.53,"h":110.53,"l":110.3,"n":32,"o":110.3,"t":"2026-10-13T23:50:00Z","v":2537,"vw":110.452401},{"c":110.4993,"h":110.4993,"l":110.45,"n":12,"o":110.45,"t":"2026-10-13T23:55:00Z","v":895,"vw":110.471677},{"c":110.9358,"h":111.2,"l":110.37,"n":960,"o":111.2,"t":"2026-10-14T08:00:00Z","v":29437,"vw":110.810067},{"c":111.69,"h":111.8591,"l":111.35,"n":137,"o":111.35,"t":"2026-10-14T08:05:00Z","v":5066,"vw":111.532638},{"c":111.37,"h":111.6,"l":111.37,"n":48,"o":111.6,"t":"2026-10-14T08:10:00Z","v":1892,"vw":111.484783},{"c":111.3,"h":111.3,"l":111.3,"n":10,"o":111.3,"t":"2026-10-14T08:15:00Z","v":618,"vw":111.3},{"c":111.11,"h":111.11,"l":111.11,"n":7,"o":111.11,"t":"2026-10-14T08:35:00Z","v":1015,"vw":111.11},{"c":110.56,"h":111,"l":110.56,"n":45,"o":111,"t":"2026-10-14T08:40:00Z","v":1530,"vw":110.690526},{"c":110.56,"h":110.56,"l":110.56,"n":1,"o":110.56,"t":"2026-10-14T08:45:00Z","v":150,"vw":110.56},{"c":111.12,"h":111.12,"l":111.12,"n":2,"o":111.12,"t":"2026-10-14T08:55:00Z","v":125,"vw":111.12},{"c":110.8,"h":110.8,"l":110.8,"n":1,"o":110.8,"t":"2026-10-14T09:00:00Z","v":500,"vw":110.8},{"c":110.82,"h":110.82,"l":110.82,"n":2,"o":110.82,"t":"2026-10-14T09:10:00Z","v":200,"vw":110.82},{"c":110.8,"h":110.8,"l":110.8,"n":10,"o":110.8,"t":"2026-10-14T09:15:00Z","v":423,"vw":110.8},{"c":110.51,"h":110.6,"l":110.51,"n":42,"o":110.6,"t":"2026-10-14T09:20:00Z","v":1816,"vw":110.572449},{"c":110.47,"h":110.47,"l":110.46,"n":12,"o":110.46,"t":"2026-10-14T09:40:00Z","v":700,"vw":110.467468},{"c":110.5,"h":110.5,"l":110.5,"n":1,"o":110.5,"t":"2026-10-14T09:45:00Z","v":100,"vw":110.5},{"c":110.32,"h":110.32,"l":110.32,"n":1,"o":110.32,"t":"2026-10-14T09:50:00Z","v":4000,"vw":110.32},{"c":110.412,"h":110.412,"l":110.412,"n":1,"o":110.412,"t":"2026-10-14T09:55:00Z","v":1326,"vw":110.412},{"c":110.2,"h":110.38,"l":110.2,"n":67,"o":110.38,"t":"2026-10-14T10:00:00Z","v":6376,"vw":110.262894},{"c":109.99,"h":110,"l":109.99,"n":96,"o":110,"t":"2026-10-14T10:05:00Z","v":3283,"vw":109.998488},{"c":110.25,"h":110.25,"l":110.1521,"n":43,"o":110.1521,"t":"2026-10-14T10:10:00Z","v":2144,"vw":110.197341},{"c":110.58,"h":110.58,"l":110.58,"n":35,"o":110.58,"t":"2026-10-14T10:15:00Z","v":594,"vw":110.58},{"c":110.4,"h":110.4,"l":110.4,"n":3,"o":110.4,"t":"2026-10-14T10:20:00Z","v":1070,"vw":110.4},{"c":110.4,"h":110.4,"l":110.4,"n":4,"o":110.4,"t":"2026-10-14T10:25:00Z","v":503,"vw":110.4},{"c":110.57,"h":110.57,"l":110.57,"n":7,"o":110.57,"t":"2026-10-14T10:35:00Z","v":479,"vw":110.57},{"c":110.38,"h":110.38,"l":110.38,"n":2,"o":110.38,"t":"2026-10-14T10:40:00Z","v":101,"vw":110.38},{"c":110.4,"h":110.4,"l":110.25,"n":9,"o":110.25,"t":"2026-10-14T10:45:00Z","v":798,"vw":110.324459},{"c":110.27,"h":110.27,"l":110.27,"n":16,"o":110.27,"t":"2026-10-14T10:55:00Z","v":315,"vw":110.27},{"c":109.8,"h":110.52,"l":109.68,"n":159,"o":110.46,"t":"2026-10-14T11:00:00Z","v":8055,"vw":110.159342},{"c":110.0105,"h":110.1,"l":109.6,"n":16,"o":110.1,"t":"2026-10-14T11:05:00Z","v":914,"vw":109.800125},{"c":109.91,"h":109.9954,"l":109.91,"n":16,"o":109.9954,"t":"2026-10-14T11:15:00Z","v":511,"vw":109.938467},{"c":109.9673,"h":109.9673,"l":109.9625,"n":15,"o":109.9625,"t":"2026-10-14T11:20:00Z","v":611,"vw":109.9649},{"c":109.9,"h":110.03,"l":109.9,"n":25,"o":109.95,"t":"2026-10-14T11:25:00Z","v":833,"vw":109.981786},{"c":109.837,"h":109.9712,"l":109.68,"n":13,"o":109.9712,"t":"2026-10-14T11:30:00Z","v":2687,"vw":109.939894},{"c":109.88,"h":109.88,"l":109.88,"n":2,"o":109.88,"t":"2026-10-14T11:35:00Z","v":330,"vw":109.88},{"c":109.95,"h":109.95,"l":109.8,"n":56,"o":109.91,"t":"2026-10-14T11:40:00Z","v":2987,"vw":109.90301},{"c":110.05,"h":110.05,"l":109.9179,"n":48,"o":109.94,"t":"2026-10-14T11:45:00Z","v":2093,"vw":109.996214},{"c":109.9069,"h":110.05,"l":109.86,"n":11,"o":110.05,"t":"2026-10-14T11:50:00Z","v":1474,"vw":109.958134},{"c":110.09,"h":110.09,"l":109.88,"n":50,"o":110.03,"t":"2026-10-14T11:55:00Z","v":1323,"vw":110.002728},{"c":110.326,"h":110.5,"l":110.0728,"n":45,"o":110.1,"t":"2026-10-14T12:00:00Z","v":2433,"vw":110.208337},{"c":110.3,"h":110.4321,"l":110.29,"n":47,"o":110.4321,"t":"2026-10-14T12:05:00Z","v":2041,"vw":110.320589},{"c":110.5,"h":110.5,"l":110.4,"n":54,"o":110.466,"t":"2026-10-14T12:10:00Z","v":4636,"vw":110.464117},{"c":110.5,"h":110.5,"l":110.41,"n":18,"o":110.42,"t":"2026-10-14T12:15:00Z","v":2260,"vw":110.470592},{"c":110.29,"h":110.4,"l":110.29,"n":16,"o":110.39,"t":"2026-10-14T12:20:00Z","v":946,"vw":110.377531},{"c":110.6,"h":110.6,"l":110.31,"n":77,"o":110.39,"t":"2026-10-14T12:25:00Z","v":4571,"vw":110.482006},{"c":108.89,"h":110.59,"l":108.68,"n":777,"o":110.59,"t":"2026-10-14T12:30:00Z","v":50254,"vw":109.282688},{"c":108.56,"h":108.9117,"l":108.49,"n":468,"o":108.8,"t":"2026-10-14T12:35:00Z","v":41638,"vw":108.586834},{"c":108.2209,"h":108.68,"l":108.07,"n":555,"o":108.5009,"t":"2026-10-14T12:40:00Z","v":42456,"vw":108.351668},{"c":108.38,"h":108.4,"l":108.14,"n":568,"o":108.2216,"t":"2026-10-14T12:45:00Z","v":33767,"vw":108.263116},{"c":108.43,"h":108.568,"l":108.2,"n":319,"o":108.25,"t":"2026-10-14T12:50:00Z","v":33812,"vw":108.396517},{"c":108.08,"h":108.45,"l":108,"n":440,"o":108.45,"t":"2026-10-14T12:55:00Z","v":25947,"vw":108.177388},{"c":108,"h":108.3,"l":108,"n":314,"o":108.13,"t":"2026-10-14T13:00:00Z","v":26161,"vw":108.140509},{"c":108,"h":108.29,"l":107.9,"n":287,"o":108.07,"t":"2026-10-14T13:05:00Z","v":19485,"vw":108.012248},{"c":107.5963,"h":108.1,"l":107.55,"n":519,"o":108.06,"t":"2026-10-14T13:10:00Z","v":52540,"vw":107.744079},{"c":107.488,"h":107.69,"l":107.488,"n":422,"o":107.6,"t":"2026-10-14T13:15:00Z","v":23318,"vw":107.598454},{"c":107.8845,"h":107.8845,"l":107.4,"n":346,"o":107.5,"t":"2026-10-14T13:20:00Z","v":36933,"vw":107.468128},{"c":107.01,"h":107.9,"l":106.96,"n":774,"o":107.8,"t":"2026-10-14T13:25:00Z","v":49801,"vw":107.315786},{"c":108.58,"h":109.22,"l":106.01,"n":9146,"o":107.01,"t":"2026-10-14T13:30:00Z","v":957915,"vw":107.504308},{"c":108.87,"h":109.08,"l":108.05,"n":3478,"o":108.58,"t":"2026-10-14T13:35:00Z","v":365675,"vw":108.615908},{"c":108.11,"h":108.89,"l":107.85,"n":3462,"o":108.89,"t":"2026-10-14T13:40:00Z","v":325743,"vw":108.286292},{"c":107.93,"h":108.28,"l":107.69,"n":3205,"o":108.1527,"t":"2026-10-14T13:45:00Z","v":273243,"vw":107.972316},{"c":106.982,"h":108.06,"l":106.75,"n":3734,"o":107.93,"t":"2026-10-14T13:50:00Z","v":323789,"vw":107.227789},{"c":106.01,"h":107.04,"l":105.76,"n":4698,"o":107.0369,"t":"2026-10-14T13:55:00Z","v":367292,"vw":106.367903},{"c":104.915,"h":106.0799,"l":104.75,"n":9072,"o":106.01,"t":"2026-10-14T14:00:00Z","v":695285,"vw":105.316734},{"c":104.527,"h":104.9888,"l":104.3988,"n":5868,"o":104.91,"t":"2026-10-14T14:05:00Z","v":451137,"vw":104.677604},{"c":104.4503,"h":104.5321,"l":104.1529,"n":4679,"o":104.5001,"t":"2026-10-14T14:10:00Z","v":327194,"vw":104.349191},{"c":104.83,"h":105.11,"l":104.39,"n":4034,"o":104.4423,"t":"2026-10-14T14:15:00Z","v":295528,"vw":104.815107},{"c":105.05,"h":105.07,"l":104.4844,"n":3299,"o":104.8,"t":"2026-10-14T14:20:00Z","v":234915,"vw":104.746223},{"c":104.79,"h":105.11,"l":104.7318,"n":2823,"o":105.03,"t":"2026-10-14T14:25:00Z","v":201808,"vw":104.907166},{"c":105.315,"h":105.32,"l":104.66,"n":2981,"o":104.81,"t":"2026-10-14T14:30:00Z","v":227205,"vw":105.032022},{"c":104.76,"h":105.34,"l":104.713,"n":3269,"o":105.28,"t":"2026-10-14T14:35:00Z","v":216150,"vw":105.051051},{"c":104.72,"h":105.055,"l":104.6051,"n":2846,"o":104.75,"t":"2026-10-14T14:40:00Z","v":275064,"vw":104.805043},{"c":104.375,"h":104.92,"l":104.35,"n":3059,"o":104.73,"t":"2026-10-14T14:45:00Z","v":231123,"vw":104.674432},{"c":104.1201,"h":104.4203,"l":103.9813,"n":4952,"o":104.375,"t":"2026-10-14T14:50:00Z","v":437359,"vw":104.201476},{"c":104.245,"h":104.3946,"l":104.11,"n":2888,"o":104.14,"t":"2026-10-14T14:55:00Z","v":200708,"vw":104.217529},{"c":103.63,"h":104.245,"l":103.53,"n":4655,"o":104.245,"t":"2026-10-14T15:00:00Z","v":299661,"vw":103.758008},{"c":102.97,"h":103.65,"l":102.83,"n":6398,"o":103.62,"t":"2026-10-14T15:05:00Z","v":451124,"vw":103.170152},{"c":102.8,"h":103.04,"l":102.6,"n":4892,"o":102.96,"t":"2026-10-14T15:10:00Z","v":349287,"vw":102.804378},{"c":103.1868,"h":103.3699,"l":102.77,"n":3397,"o":102.8175,"t":"2026-10-14T15:15:00Z","v":290826,"vw":103.104648},{"c":103.13,"h":103.2391,"l":102.74,"n":5150,"o":103.18,"t":"2026-10-14T15:20:00Z","v":352674,"vw":102.991068},{"c":103.01,"h":103.18,"l":102.9,"n":2885,"o":103.13,"t":"2026-10-14T15:25:00Z","v":236189,"vw":103.038711},{"c":102.9,"h":103.04,"l":102.7501,"n":2387,"o":103.005,"t":"2026-10-14T15:30:00Z","v":150524,"vw":102.903864},{"c":103.12,"h":103.16,"l":102.84,"n":2729,"o":102.92,"t":"2026-10-14T15:35:00Z","v":188323,"vw":102.950631},{"c":102.635,"h":103.1452,"l":102.5,"n":4204,"o":103.12,"t":"2026-10-14T15:40:00Z","v":239042,"vw":102.797118},{"c":103.005,"h":103.19,"l":102.61,"n":2463,"o":102.635,"t":"2026-10-14T15:45:00Z","v":171669,"vw":102.944992},{"c":103.08,"h":103.12,"l":102.76,"n":2780,"o":103.005,"t":"2026-10-14T15:50:00Z","v":199460,"vw":102.970889},{"c":102.8,"h":103.155,"l":102.8,"n":2600,"o":103.0801,"t":"2026-10-14T15:55:00Z","v":166410,"vw":102.999118},{"c":102.7,"h":102.88,"l":102.5309,"n":2736,"o":102.8088,"t":"2026-10-14T16:00:00Z","v":180834,"vw":102.662977},{"c":102.84,"h":102.9299,"l":102.6501,"n":1950,"o":102.7,"t":"2026-10-14T16:05:00Z","v":120620,"vw":102.846342},{"c":102.25,"h":102.87,"l":102.25,"n":3087,"o":102.84,"t":"2026-10-14T16:10:00Z","v":170238,"vw":102.52086},{"c":102.3586,"h":102.3586,"l":101.95,"n":3701,"o":102.2401,"t":"2026-10-14T16:15:00Z","v":248730,"vw":102.119725},{"c":102.02,"h":102.379,"l":101.9788,"n":2261,"o":102.36,"t":"2026-10-14T16:20:00Z","v":194072,"vw":102.151274},{"c":102.07,"h":102.24,"l":102,"n":2000,"o":102.02,"t":"2026-10-14T16:25:00Z","v":139859,"vw":102.087871},{"c":102.085,"h":102.3,"l":101.92,"n":2480,"o":102.055,"t":"2026-10-14T16:30:00Z","v":196879,"vw":102.038079},{"c":101.91,"h":102.11,"l":101.71,"n":3704,"o":102.09,"t":"2026-10-14T16:35:00Z","v":315917,"vw":101.914201},{"c":102.03,"h":102.13,"l":101.86,"n":2352,"o":101.91,"t":"2026-10-14T16:40:00Z","v":184716,"vw":101.999},{"c":101.79,"h":102.07,"l":101.77,"n":2280,"o":102.01,"t":"2026-10-14T16:45:00Z","v":202819,"vw":101.886688},{"c":101.7399,"h":101.97,"l":101.7,"n":2243,"o":101.77,"t":"2026-10-14T16:50:00Z","v":144718,"vw":101.824897},{"c":102.12,"h":102.12,"l":101.7,"n":2524,"o":101.74,"t":"2026-10-14T16:55:00Z","v":201239,"vw":101.900328},{"c":102.1399,"h":102.4199,"l":102.05,"n":2846,"o":102.13,"t":"2026-10-14T17:00:00Z","v":228082,"vw":102.238198},{"c":101.9399,"h":102.17,"l":101.85,"n":2006,"o":102.15,"t":"2026-10-14T17:05:00Z","v":108534,"vw":101.986831},{"c":101.86,"h":101.96,"l":101.81,"n":1948,"o":101.94,"t":"2026-10-14T17:10:00Z","v":128136,"vw":101.899873},{"c":101.89,"h":102.0071,"l":101.68,"n":2309,"o":101.865,"t":"2026-10-14T17:15:00Z","v":149569,"vw":101.843918},{"c":102.165,"h":102.1756,"l":101.7544,"n":2583,"o":101.91,"t":"2026-10-14T17:20:00Z","v":227607,"vw":101.976993},{"c":101.75,"h":102.1699,"l":101.63,"n":2953,"o":102.15,"t":"2026-10-14T17:25:00Z","v":356861,"vw":101.819176},{"c":101.51,"h":101.76,"l":101.215,"n":5003,"o":101.74,"t":"2026-10-14T17:30:00Z","v":396384,"vw":101.433232},{"c":101.19,"h":101.4855,"l":100.97,"n":3975,"o":101.48,"t":"2026-10-14T17:35:00Z","v":339446,"vw":101.135747},{"c":101.159,"h":101.25,"l":100.97,"n":2057,"o":101.15,"t":"2026-10-14T17:40:00Z","v":155617,"vw":101.135684},{"c":100.88,"h":101.2599,"l":100.78,"n":3569,"o":101.12,"t":"2026-10-14T17:45:00Z","v":302111,"vw":100.958921},{"c":100.925,"h":101.01,"l":100.7701,"n":2019,"o":100.84,"t":"2026-10-14T17:50:00Z","v":165478,"vw":100.902744},{"c":100.67,"h":101.02,"l":100.585,"n":3348,"o":100.93,"t":"2026-10-14T17:55:00Z","v":207998,"vw":100.753009},{"c":100.81,"h":100.86,"l":100.51,"n":2789,"o":100.68,"t":"2026-10-14T18:00:00Z","v":261290,"vw":100.668705},{"c":100.75,"h":100.98,"l":100.61,"n":2362,"o":100.8206,"t":"2026-10-14T18:05:00Z","v":178118,"vw":100.800149},{"c":100.99,"h":101.04,"l":100.65,"n":2285,"o":100.72,"t":"2026-10-14T18:10:00Z","v":157830,"vw":100.847268},{"c":101.02,"h":101.09,"l":100.82,"n":2307,"o":100.99,"t":"2026-10-14T18:15:00Z","v":210950,"vw":100.994592},{"c":100.87,"h":101.118,"l":100.8,"n":2031,"o":101.01,"t":"2026-10-14T18:20:00Z","v":187852,"vw":100.989788},{"c":100.845,"h":100.99,"l":100.78,"n":2149,"o":100.88,"t":"2026-10-14T18:25:00Z","v":162829,"vw":100.863877},{"c":100.81,"h":100.99,"l":100.77,"n":2319,"o":100.83,"t":"2026-10-14T18:30:00Z","v":194976,"vw":100.851397},{"c":100.73,"h":100.98,"l":100.72,"n":2282,"o":100.83,"t":"2026-10-14T18:35:00Z","v":175020,"vw":100.86788},{"c":100.875,"h":100.92,"l":100.66,"n":2153,"o":100.72,"t":"2026-10-14T18:40:00Z","v":167829,"vw":100.78049},{"c":101.04,"h":101.15,"l":100.87,"n":2111,"o":100.87,"t":"2026-10-14T18:45:00Z","v":148357,"vw":101.058058},{"c":101.335,"h":101.41,"l":101.01,"n":2602,"o":101.01,"t":"2026-10-14T18:50:00Z","v":231502,"vw":101.198436},{"c":101.08,"h":101.35,"l":101.025,"n":1926,"o":101.34,"t":"2026-10-14T18:55:00Z","v":149470,"vw":101.192136},{"c":100.67,"h":101.1,"l":100.63,"n":2623,"o":101.08,"t":"2026-10-14T19:00:00Z","v":188171,"vw":100.88261},{"c":100.84,"h":100.87,"l":100.5645,"n":2242,"o":100.65,"t":"2026-10-14T19:05:00Z","v":159804,"vw":100.720783},{"c":100.765,"h":100.94,"l":100.73,"n":2352,"o":100.855,"t":"2026-10-14T19:10:00Z","v":167726,"vw":100.854081},{"c":101.2401,"h":101.2401,"l":100.575,"n":3166,"o":100.75,"t":"2026-10-14T19:15:00Z","v":222126,"vw":100.785899},{"c":100.99,"h":101.3201,"l":100.99,"n":2791,"o":101.25,"t":"2026-10-14T19:20:00Z","v":197447,"vw":101.19563},{"c":100.8575,"h":101.001,"l":100.7001,"n":3298,"o":100.98,"t":"2026-10-14T19:25:00Z","v":275139,"vw":100.869279},{"c":100.93,"h":101.05,"l":100.81,"n":3128,"o":100.86,"t":"2026-10-14T19:30:00Z","v":230967,"vw":100.948728},{"c":100.805,"h":100.95,"l":100.61,"n":3706,"o":100.945,"t":"2026-10-14T19:35:00Z","v":265886,"vw":100.793657},{"c":100.82,"h":101.03,"l":100.765,"n":3827,"o":100.805,"t":"2026-10-14T19:40:00Z","v":265195,"vw":100.87725},{"c":100.665,"h":100.9,"l":100.44,"n":5433,"o":100.825,"t":"2026-10-14T19:45:00Z","v":360714,"vw":100.614615},{"c":100.99,"h":101.04,"l":100.62,"n":7882,"o":100.67,"t":"2026-10-14T19:50:00Z","v":519869,"vw":100.835746},{"c":101.1,"h":101.17,"l":100.845,"n":13009,"o":100.95,"t":"2026-10-14T19:55:00Z","v":1076096,"vw":101.017826},{"c":101.01,"h":101.4,"l":101.01,"n":365,"o":101.08,"t":"2026-10-14T20:00:00Z","v":1708514,"vw":101.080588},{"c":101.08,"h":101.1764,"l":101.01,"n":156,"o":101.0136,"t":"2026-10-14T20:05:00Z","v":22743,"vw":101.084361},{"c":101.1,"h":101.25,"l":101.08,"n":197,"o":101.17,"t":"2026-10-14T20:10:00Z","v":27809,"vw":101.148276},{"c":101,"h":101.22,"l":101,"n":92,"o":101.065,"t":"2026-10-14T20:15:00Z","v":1904,"vw":101.065705},{"c":100.76,"h":101.1,"l":100.5,"n":547,"o":101.09,"t":"2026-10-14T20:20:00Z","v":21393,"vw":100.900536},{"c":100.6,"h":100.76,"l":100.4896,"n":111,"o":100.4896,"t":"2026-10-14T20:25:00Z","v":3401,"vw":100.617811},{"c":100.7568,"h":100.99,"l":100.6317,"n":110,"o":100.85,"t":"2026-10-14T20:30:00Z","v":4651,"vw":100.875187},{"c":100.9465,"h":100.99,"l":100.7514,"n":89,"o":100.7514,"t":"2026-10-14T20:35:00Z","v":2517,"vw":100.924819},{"c":100.81,"h":100.98,"l":100.7739,"n":117,"o":100.98,"t":"2026-10-14T20:40:00Z","v":3419,"vw":100.90884},{"c":100.75,"h":100.93,"l":100.75,"n":112,"o":100.81,"t":"2026-10-14T20:45:00Z","v":4404,"vw":100.844041},{"c":100.7103,"h":100.8,"l":100.71,"n":167,"o":100.8,"t":"2026-10-14T20:50:00Z","v":103646,"vw":100.740316},{"c":100.78,"h":100.81,"l":100.75,"n":109,"o":100.76,"t":"2026-10-14T20:55:00Z","v":3183,"vw":100.771139},{"c":100.655,"h":100.7501,"l":100.5155,"n":196,"o":100.75,"t":"2026-10-14T21:00:00Z","v":6818,"vw":100.670041},{"c":100.55,"h":100.633,"l":100.5233,"n":60,"o":100.6281,"t":"2026-10-14T21:05:00Z","v":3101,"vw":100.592428},{"c":100.65,"h":100.7114,"l":100.61,"n":75,"o":100.61,"t":"2026-10-14T21:10:00Z","v":2962,"vw":100.634347},{"c":100.74,"h":100.74,"l":100.6372,"n":85,"o":100.68,"t":"2026-10-14T21:15:00Z","v":3537,"vw":100.695372},{"c":100.7824,"h":100.7824,"l":100.6412,"n":92,"o":100.65,"t":"2026-10-14T21:20:00Z","v":2356,"vw":100.70559},{"c":100.6534,"h":100.75,"l":100.65,"n":97,"o":100.75,"t":"2026-10-14T21:25:00Z","v":2601,"vw":100.694209},{"c":100.6477,"h":100.72,"l":100.6477,"n":125,"o":100.72,"t":"2026-10-14T21:30:00Z","v":3321,"vw":100.664265},{"c":100.7775,"h":100.81,"l":100.6,"n":128,"o":100.76,"t":"2026-10-14T21:35:00Z","v":8187,"vw":100.650377},{"c":100.65,"h":100.7777,"l":100.65,"n":106,"o":100.67,"t":"2026-10-14T21:40:00Z","v":4098,"vw":100.683344},{"c":100.6001,"h":100.7237,"l":100.6,"n":85,"o":100.6515,"t":"2026-10-14T21:45:00Z","v":4873,"vw":100.617205},{"c":100.7005,"h":100.72,"l":100.6,"n":76,"o":100.72,"t":"2026-10-14T21:50:00Z","v":2085,"vw":100.61499},{"c":100.6,"h":100.656,"l":100.59,"n":46,"o":100.59,"t":"2026-10-14T21:55:00Z","v":1070,"vw":100.608287},{"c":100.68,"h":100.72,"l":100.62,"n":89,"o":100.7018,"t":"2026-10-14T22:00:00Z","v":3179,"vw":100.682188},{"c":100.6,"h":100.72,"l":100.6,"n":104,"o":100.72,"t":"2026-10-14T22:05:00Z","v":3881,"vw":100.637462},{"c":100.6587,"h":100.6587,"l":100.33,"n":246,"o":100.5628,"t":"2026-10-14T22:10:00Z","v":8504,"vw":100.450953},{"c":100.08,"h":100.5665,"l":100.08,"n":352,"o":100.5665,"t":"2026-10-14T22:15:00Z","v":10904,"vw":100.235457},{"c":99.8007,"h":100.08,"l":99.6548,"n":1592,"o":100.08,"t":"2026-10-14T22:20:00Z","v":57809,"vw":99.914679},{"c":99.8105,"h":100,"l":99.75,"n":184,"o":99.8042,"t":"2026-10-14T22:25:00Z","v":14399,"vw":99.910748},{"c":99.75,"h":99.9454,"l":99.75,"n":227,"o":99.8,"t":"2026-10-14T22:30:00Z","v":12931,"vw":99.828714},{"c":99.5016,"h":99.7576,"l":99.5,"n":345,"o":99.72,"t":"2026-10-14T22:35:00Z","v":16521,"vw":99.603685},{"c":99.4184,"h":99.5,"l":98.84,"n":957,"o":99.5,"t":"2026-10-14T22:40:00Z","v":39469,"vw":99.110502},{"c":99.42,"h":99.42,"l":99.087,"n":310,"o":99.37,"t":"2026-10-14T22:45:00Z","v":16569,"vw":99.299201},{"c":99,"h":99.51,"l":99,"n":373,"o":99.4,"t":"2026-10-14T22:50:00Z","v":8964,"vw":99.356275},{"c":99.1,"h":99.3,"l":99.0286,"n":148,"o":99.15,"t":"2026-10-14T22:55:00Z","v":8865,"vw":99.205269},{"c":99.239,"h":99.56,"l":99.05,"n":212,"o":99.063,"t":"2026-10-14T23:00:00Z","v":10687,"vw":99.244294},{"c":99.31,"h":99.6,"l":99.0518,"n":318,"o":99.35,"t":"2026-10-14T23:05:00Z","v":14472,"vw":99.410931},{"c":99.55,"h":99.55,"l":99.1253,"n":233,"o":99.1253,"t":"2026-10-14T23:10:00Z","v":6456,"vw":99.420047},{"c":99.4248,"h":99.72,"l":99.3852,"n":124,"o":99.6915,"t":"2026-10-14T23:15:00Z","v":4304,"vw":99.591462},{"c":99.38,"h":99.4,"l":99.2,"n":119,"o":99.4,"t":"2026-10-14T23:20:00Z","v":3074,"vw":99.353468},{"c":99.23,"h":99.5,"l":99.2,"n":136,"o":99.5,"t":"2026-10-14T23:25:00Z","v":3813,"vw":99.356038},{"c":99.21,"h":99.48,"l":99.0298,"n":152,"o":99.2071,"t":"2026-10-14T23:30:00Z","v":3672,"vw":99.214889},{"c":99.0576,"h":99.295,"l":99.0576,"n":100,"o":99.13,"t":"2026-10-14T23:35:00Z","v":11103,"vw":99.138501},{"c":99.2075,"h":99.24,"l":99,"n":222,"o":99.2,"t":"2026-10-14T23:40:00Z","v":14396,"vw":99.123086},{"c":99.0429,"h":99.25,"l":99.0318,"n":131,"o":99.1,"t":"2026-10-14T23:45:00Z","v":2931,"vw":99.113199},{"c":99.13,"h":99.15,"l":98.9179,"n":281,"o":99.1485,"t":"2026-10-14T23:50:00Z","v":20080,"vw":99.035888},{"c":99.0914,"h":99.25,"l":98.91,"n":228,"o":99,"t":"2026-10-14T23:55:00Z","v":29310,"vw":99.058435},{"c":99.12,"h":99.93,"l":98.26,"n":2907,"o":98.8,"t":"2026-10-15T08:00:00Z","v":108366,"vw":98.93382},{"c":98.89,"h":99.67,"l":98.28,"n":167,"o":99.67,"t":"2026-10-15T08:05:00Z","v":7514,"vw":99.199874},{"c":99,"h":99.2739,"l":98.7277,"n":109,"o":98.8,"t":"2026-10-15T08:10:00Z","v":4388,"vw":98.838976},{"c":98.85,"h":98.94,"l":98.72,"n":54,"o":98.77,"t":"2026-10-15T08:15:00Z","v":1592,"vw":98.810238},{"c":98.94,"h":99.12,"l":98.7,"n":62,"o":98.85,"t":"2026-10-15T08:20:00Z","v":4737,"vw":98.924966},{"c":98.9,"h":99,"l":98.9,"n":52,"o":99,"t":"2026-10-15T08:25:00Z","v":2451,"vw":98.987768},{"c":99.42,"h":99.42,"l":99,"n":14,"o":99,"t":"2026-10-15T08:30:00Z","v":728,"vw":99.076642},{"c":99.2,"h":99.25,"l":99.1,"n":25,"o":99.1,"t":"2026-10-15T08:35:00Z","v":1886,"vw":99.128144},{"c":99.1,"h":99.129,"l":99.02,"n":32,"o":99.129,"t":"2026-10-15T08:40:00Z","v":2053,"vw":99.089057},{"c":99.4,"h":99.4,"l":99,"n":45,"o":99,"t":"2026-10-15T08:45:00Z","v":6360,"vw":99.103415},{"c":99.4,"h":99.46,"l":99.24,"n":41,"o":99.46,"t":"2026-10-15T08:50:00Z","v":2238,"vw":99.339799},{"c":99.5,"h":99.5,"l":99.5,"n":3,"o":99.5,"t":"2026-10-15T08:55:00Z","v":140,"vw":99.5},{"c":99.36,"h":99.36,"l":99.3,"n":17,"o":99.35,"t":"2026-10-15T09:00:00Z","v":730,"vw":99.334286},{"c":99.33,"h":99.4,"l":99.33,"n":46,"o":99.4,"t":"2026-10-15T09:05:00Z","v":9444,"vw":99.38214},{"c":99.47,"h":99.47,"l":99.42,"n":19,"o":99.42,"t":"2026-10-15T09:15:00Z","v":578,"vw":99.439048},{"c":99.2,"h":99.41,"l":99.2,"n":37,"o":99.29,"t":"2026-10-15T09:20:00Z","v":1235,"vw":99.26905},{"c":99.05,"h":99.2,"l":99.05,"n":22,"o":99.14,"t":"2026-10-15T09:25:00Z","v":2642,"vw":99.137219},{"c":99.05,"h":99.1,"l":98.8275,"n":44,"o":99.01,"t":"2026-10-15T09:30:00Z","v":1442,"vw":99.001088},{"c":98.98,"h":99.05,"l":98.83,"n":34,"o":99,"t":"2026-10-15T09:35:00Z","v":5493,"vw":98.990234},{"c":99.09,"h":99.17,"l":98.82,"n":22,"o":98.82,"t":"2026-10-15T09:40:00Z","v":1379,"vw":99.0575},{"c":99.1098,"h":99.1098,"l":99,"n":5,"o":99,"t":"2026-10-15T09:45:00Z","v":1804,"vw":99.048664},{"c":99.1,"h":99.1,"l":99.1,"n":6,"o":99.1,"t":"2026-10-15T09:50:00Z","v":210,"vw":99.1},{"c":98.8,"h":99.191,"l":98.8,"n":9,"o":99.06,"t":"2026-10-15T09:55:00Z","v":1018,"vw":99.099992},{"c":98.9841,"h":99.01,"l":98.9841,"n":25,"o":99,"t":"2026-10-15T10:00:00Z","v":3838,"vw":99.000135},{"c":98.85,"h":98.91,"l":98.8,"n":42,"o":98.9,"t":"2026-10-15T10:05:00Z","v":1608,"vw":98.864649},{"c":98.87,"h":98.87,"l":98.85,"n":20,"o":98.85,"t":"2026-10-15T10:10:00Z","v":698,"vw":98.854791},{"c":99,"h":99,"l":99,"n":4,"o":99,"t":"2026-10-15T10:20:00Z","v":155,"vw":99},{"c":98.66,"h":98.78,"l":98.66,"n":39,"o":98.73,"t":"2026-10-15T10:25:00Z","v":2465,"vw":98.714815},{"c":98.95,"h":98.95,"l":98.7,"n":42,"o":98.7,"t":"2026-10-15T10:30:00Z","v":8564,"vw":98.829056},{"c":98.89,"h":98.89,"l":98.89,"n":12,"o":98.89,"t":"2026-10-15T10:35:00Z","v":314,"vw":98.89},{"c":98.69,"h":98.92,"l":98.66,"n":124,"o":98.92,"t":"2026-10-15T10:40:00Z","v":6898,"vw":98.784676},{"c":98.3248,"h":98.62,"l":98.1578,"n":412,"o":98.61,"t":"2026-10-15T10:45:00Z","v":12479,"vw":98.402079},{"c":98.59,"h":98.62,"l":98.31,"n":48,"o":98.4,"t":"2026-10-15T10:50:00Z","v":2210,"vw":98.465179},{"c":98.43,"h":98.62,"l":98.43,"n":65,"o":98.62,"t":"2026-10-15T10:55:00Z","v":2993,"vw":98.516481},{"c":98.15,"h":98.67,"l":98.1,"n":302,"o":98.505,"t":"2026-10-15T11:00:00Z","v":14161,"vw":98.281601},{"c":98.19,"h":98.24,"l":97.74,"n":735,"o":98.11,"t":"2026-10-15T11:05:00Z","v":45838,"vw":97.978289},{"c":99.4361,"h":99.7,"l":98.1039,"n":975,"o":98.1039,"t":"2026-10-15T11:10:00Z","v":32007,"vw":99.056645},{"c":100.1,"h":100.34,"l":99.18,"n":629,"o":99.18,"t":"2026-10-15T11:15:00Z","v":31644,"vw":99.840733},{"c":100.204,"h":100.204,"l":99.7127,"n":232,"o":99.99,"t":"2026-10-15T11:20:00Z","v":10507,"vw":100.031031},{"c":100.207,"h":100.207,"l":99.9,"n":98,"o":99.95,"t":"2026-10-15T11:25:00Z","v":8446,"vw":99.944206},{"c":99.91,"h":100.14,"l":99.65,"n":200,"o":100.14,"t":"2026-10-15T11:30:00Z","v":5924,"vw":99.832553},{"c":99.75,"h":100,"l":99.75,"n":110,"o":99.7668,"t":"2026-10-15T11:35:00Z","v":4469,"vw":99.78336},{"c":99.42,"h":99.99,"l":99.42,"n":74,"o":99.95,"t":"2026-10-15T11:40:00Z","v":7800,"vw":99.730115},{"c":99.9255,"h":99.9255,"l":99.6,"n":53,"o":99.6,"t":"2026-10-15T11:45:00Z","v":2249,"vw":99.854568},{"c":99.5,"h":99.7,"l":99.5,"n":156,"o":99.7,"t":"2026-10-15T11:50:00Z","v":11104,"vw":99.574451},{"c":99.24,"h":99.64,"l":99.24,"n":137,"o":99.47,"t":"2026-10-15T11:55:00Z","v":10199,"vw":99.427163},{"c":99.07,"h":99.36,"l":99.06,"n":109,"o":99.3553,"t":"2026-10-15T12:00:00Z","v":5572,"vw":99.277923},{"c":99.2,"h":99.41,"l":99.06,"n":102,"o":99.41,"t":"2026-10-15T12:05:00Z","v":4104,"vw":99.169672},{"c":99.45,"h":99.45,"l":99.2,"n":119,"o":99.3,"t":"2026-10-15T12:10:00Z","v":5750,"vw":99.2779},{"c":99.46,"h":99.4937,"l":99.15,"n":146,"o":99.15,"t":"2026-10-15T12:15:00Z","v":18203,"vw":99.285841},{"c":99.1,"h":99.46,"l":98.9,"n":274,"o":99.46,"t":"2026-10-15T12:20:00Z","v":8824,"vw":99.092218},{"c":99.17,"h":99.2171,"l":98.9,"n":236,"o":99.11,"t":"2026-10-15T12:25:00Z","v":11840,"vw":99.119954},{"c":98.3,"h":99.15,"l":98.08,"n":407,"o":99.15,"t":"2026-10-15T12:30:00Z","v":17292,"vw":98.490931},{"c":98.7,"h":98.7,"l":98.157,"n":361,"o":98.49,"t":"2026-10-15T12:35:00Z","v":13258,"vw":98.37753},{"c":98.6,"h":98.9366,"l":98.5388,"n":157,"o":98.9366,"t":"2026-10-15T12:40:00Z","v":5854,"vw":98.750266},{"c":98.704,"h":98.7096,"l":98.4732,"n":201,"o":98.5526,"t":"2026-10-15T12:45:00Z","v":7278,"vw":98.553359},{"c":98.5,"h":98.76,"l":98.2927,"n":243,"o":98.6,"t":"2026-10-15T12:50:00Z","v":8426,"vw":98.484025},{"c":98.13,"h":98.4,"l":98.01,"n":256,"o":98.3829,"t":"2026-10-15T12:55:00Z","v":17805,"vw":98.167202},{"c":98.2,"h":98.46,"l":98.1,"n":221,"o":98.24,"t":"2026-10-15T13:00:00Z","v":7508,"vw":98.217809},{"c":98.25,"h":98.37,"l":98.0575,"n":188,"o":98.0575,"t":"2026-10-15T13:05:00Z","v":7555,"vw":98.145741},{"c":98.37,"h":98.37,"l":98.01,"n":235,"o":98.14,"t":"2026-10-15T13:10:00Z","v":12593,"vw":98.157195},{"c":98.33,"h":98.41,"l":98.15,"n":185,"o":98.2686,"t":"2026-10-15T13:15:00Z","v":6868,"vw":98.207186},{"c":98.22,"h":98.3,"l":98.15,"n":311,"o":98.3,"t":"2026-10-15T13:20:00Z","v":12133,"vw":98.212187},{"c":97.35,"h":98.51,"l":97.25,"n":1154,"o":98.18,"t":"2026-10-15T13:25:00Z","v":47976,"vw":97.852745},{"c":95.55,"h":97.99,"l":95.4518,"n":19487,"o":97.35,"t":"2026-10-15T13:30:00Z","v":1482998,"vw":96.388612},{"c":96.435,"h":96.47,"l":94.5194,"n":12111,"o":95.569731,"t":"2026-10-15T13:35:00Z","v":971433,"vw":95.364985},{"c":96.465,"h":96.71,"l":95.59,"n":8886,"o":96.4568,"t":"2026-10-15T13:40:00Z","v":716722,"vw":96.198845},{"c":96.1,"h":96.495,"l":95.75,"n":7368,"o":96.41,"t":"2026-10-15T13:45:00Z","v":517755,"vw":96.135326},{"c":95.07,"h":96.13,"l":94.97,"n":6129,"o":96.06,"t":"2026-10-15T13:50:00Z","v":425559,"vw":95.462431},{"c":95.5975,"h":95.6899,"l":94.98,"n":4815,"o":95.0701,"t":"2026-10-15T13:55:00Z","v":425948,"vw":95.235571},{"c":97,"h":97.16,"l":95.53,"n":6575,"o":95.585,"t":"2026-10-15T14:00:00Z","v":560269,"vw":96.496047},{"c":97.85,"h":97.85,"l":96.89,"n":5399,"o":96.96,"t":"2026-10-15T14:05:00Z","v":457763,"vw":97.286109},{"c":97.575,"h":98.25,"l":97.43,"n":4909,"o":97.9,"t":"2026-10-15T14:10:00Z","v":376407,"vw":97.889485},{"c":98.34,"h":98.42,"l":97.5,"n":4364,"o":97.575,"t":"2026-10-15T14:15:00Z","v":405161,"vw":97.798793},{"c":98.145,"h":98.65,"l":98.03,"n":4420,"o":98.34,"t":"2026-10-15T14:20:00Z","v":391045,"vw":98.308187},{"c":98.1,"h":98.5,"l":98.01,"n":3065,"o":98.21,"t":"2026-10-15T14:25:00Z","v":269561,"vw":98.231709},{"c":98.27,"h":98.37,"l":97.95,"n":2776,"o":98.1,"t":"2026-10-15T14:30:00Z","v":194536,"vw":98.129675},{"c":98.82,"h":98.82,"l":98.06,"n":3037,"o":98.29,"t":"2026-10-15T14:35:00Z","v":257172,"vw":98.375431},{"c":99.25,"h":99.56,"l":98.6,"n":4160,"o":98.8299,"t":"2026-10-15T14:40:00Z","v":361181,"vw":99.203498},{"c":99.18,"h":99.37,"l":99.1,"n":3267,"o":99.22,"t":"2026-10-15T14:45:00Z","v":220219,"vw":99.235786},{"c":99.17,"h":99.195,"l":98.81,"n":3081,"o":99.16,"t":"2026-10-15T14:50:00Z","v":227097,"vw":98.987036},{"c":99.595,"h":99.74,"l":99.16,"n":2984,"o":99.2,"t":"2026-10-15T14:55:00Z","v":268166,"vw":99.451405},{"c":100.18,"h":100.215,"l":99.4216,"n":3937,"o":99.595,"t":"2026-10-15T15:00:00Z","v":319913,"vw":99.805862},{"c":100.6499,"h":100.69,"l":100.09,"n":4709,"o":100.17,"t":"2026-10-15T15:05:00Z","v":407757,"vw":100.309386},{"c":100.78,"h":100.985,"l":100.545,"n":3792,"o":100.63,"t":"2026-10-15T15:10:00Z","v":290745,"vw":100.80552},{"c":101.13,"h":101.2269,"l":100.785,"n":4293,"o":100.79,"t":"2026-10-15T15:15:00Z","v":356956,"vw":101.038418},{"c":101.12,"h":101.2369,"l":100.9,"n":2799,"o":101.09,"t":"2026-10-15T15:20:00Z","v":203178,"vw":101.037098},{"c":100.91,"h":101.26,"l":100.7201,"n":2610,"o":101.105,"t":"2026-10-15T15:25:00Z","v":180965,"vw":100.954308},{"c":100.745,"h":101,"l":100.5501,"n":2077,"o":100.935,"t":"2026-10-15T15:30:00Z","v":119829,"vw":100.733033},{"c":100.965,"h":101.1,"l":100.71,"n":1943,"o":100.73,"t":"2026-10-15T15:35:00Z","v":136154,"vw":100.930734},{"c":101.02,"h":101.17,"l":100.89,"n":2330,"o":100.99,"t":"2026-10-15T15:40:00Z","v":149433,"vw":101.030046},{"c":101.115,"h":101.115,"l":100.8,"n":1666,"o":101.0025,"t":"2026-10-15T15:45:00Z","v":107721,"vw":100.977305},{"c":101.38,"h":101.58,"l":101.06,"n":2507,"o":101.1,"t":"2026-10-15T15:50:00Z","v":211676,"vw":101.354922},{"c":101.475,"h":101.69,"l":101.265,"n":2534,"o":101.4,"t":"2026-10-15T15:55:00Z","v":195849,"vw":101.436188},{"c":101.34,"h":101.57,"l":101.335,"n":2108,"o":101.475,"t":"2026-10-15T16:00:00Z","v":134156,"vw":101.440697},{"c":101.32,"h":101.405,"l":101.13,"n":1939,"o":101.37,"t":"2026-10-15T16:05:00Z","v":122716,"vw":101.277284},{"c":101.265,"h":101.4391,"l":101.17,"n":1540,"o":101.335,"t":"2026-10-15T16:10:00Z","v":121538,"vw":101.307756},{"c":101.205,"h":101.34,"l":101.12,"n":1401,"o":101.2551,"t":"2026-10-15T16:15:00Z","v":103227,"vw":101.209127},{"c":101.06,"h":101.36,"l":101.02,"n":1300,"o":101.2,"t":"2026-10-15T16:20:00Z","v":84419,"vw":101.213855},{"c":100.905,"h":101.1292,"l":100.8401,"n":1951,"o":101.05,"t":"2026-10-15T16:25:00Z","v":129335,"vw":100.983794},{"c":100.78,"h":100.993,"l":100.6,"n":1723,"o":100.91,"t":"2026-10-15T16:30:00Z","v":141197,"vw":100.811454},{"c":100.91,"h":101.127,"l":100.78,"n":1663,"o":100.78,"t":"2026-10-15T16:35:00Z","v":132464,"vw":100.970849},{"c":101.25,"h":101.265,"l":100.89,"n":1191,"o":100.94,"t":"2026-10-15T16:40:00Z","v":73343,"vw":100.992861},{"c":101.32,"h":101.4499,"l":101.18,"n":1461,"o":101.265,"t":"2026-10-15T16:45:00Z","v":96476,"vw":101.31342},{"c":101.28,"h":101.34,"l":101.14,"n":1228,"o":101.31,"t":"2026-10-15T16:50:00Z","v":84938,"vw":101.242478},{"c":101.52,"h":101.5225,"l":101.29,"n":1294,"o":101.32,"t":"2026-10-15T16:55:00Z","v":83701,"vw":101.408758},{"c":101.56,"h":101.62,"l":101.3568,"n":1758,"o":101.52,"t":"2026-10-15T17:00:00Z","v":137699,"vw":101.517199},{"c":101.87,"h":101.87,"l":101.6,"n":1838,"o":101.6,"t":"2026-10-15T17:05:00Z","v":174016,"vw":101.690813},{"c":101.93,"h":102,"l":101.7401,"n":2110,"o":101.88,"t":"2026-10-15T17:10:00Z","v":172777,"vw":101.895251},{"c":102.31,"h":102.46,"l":101.93,"n":2195,"o":101.9437,"t":"2026-10-15T17:15:00Z","v":216020,"vw":102.196877},{"c":102.19,"h":102.36,"l":102.09,"n":1573,"o":102.275,"t":"2026-10-15T17:20:00Z","v":121135,"vw":102.228999},{"c":102.03,"h":102.2499,"l":101.955,"n":1413,"o":102.1801,"t":"2026-10-15T17:25:00Z","v":110367,"vw":102.06104},{"c":102.1391,"h":102.19,"l":101.93,"n":1364,"o":102.01,"t":"2026-10-15T17:30:00Z","v":81394,"vw":102.047718},{"c":102.29,"h":102.3,"l":102.075,"n":1411,"o":102.12,"t":"2026-10-15T17:35:00Z","v":89636,"vw":102.190352},{"c":102.435,"h":102.55,"l":102.2761,"n":1869,"o":102.2994,"t":"2026-10-15T17:40:00Z","v":137861,"vw":102.418673},{"c":102.5776,"h":102.681,"l":102.42,"n":2392,"o":102.42,"t":"2026-10-15T17:45:00Z","v":215071,"vw":102.573964},{"c":102.73,"h":102.915,"l":102.62,"n":2669,"o":102.62,"t":"2026-10-15T17:50:00Z","v":228835,"vw":102.795618},{"c":102.66,"h":102.7371,"l":102.5166,"n":1815,"o":102.7343,"t":"2026-10-15T17:55:00Z","v":150044,"vw":102.64314},{"c":102.1301,"h":102.66,"l":102.11,"n":2229,"o":102.66,"t":"2026-10-15T18:00:00Z","v":184695,"vw":102.327465},{"c":102.06,"h":102.25,"l":101.93,"n":1828,"o":102.16,"t":"2026-10-15T18:05:00Z","v":131379,"vw":102.097059},{"c":101.895,"h":102.0984,"l":101.82,"n":1841,"o":102.045,"t":"2026-10-15T18:10:00Z","v":138071,"vw":101.955085},{"c":101.95,"h":102.059,"l":101.83,"n":1576,"o":101.895,"t":"2026-10-15T18:15:00Z","v":110134,"vw":101.946081},{"c":101.93,"h":102.0546,"l":101.85,"n":1288,"o":101.95,"t":"2026-10-15T18:20:00Z","v":78229,"vw":101.937898},{"c":102.51,"h":102.53,"l":101.915,"n":2033,"o":101.915,"t":"2026-10-15T18:25:00Z","v":158130,"vw":102.257819},{"c":102.495,"h":102.57,"l":102.36,"n":1746,"o":102.505,"t":"2026-10-15T18:30:00Z","v":133949,"vw":102.482171},{"c":102.58,"h":102.7,"l":102.5,"n":1531,"o":102.51,"t":"2026-10-15T18:35:00Z","v":101490,"vw":102.635868},{"c":102.81,"h":102.871,"l":102.595,"n":1692,"o":102.595,"t":"2026-10-15T18:40:00Z","v":119242,"vw":102.730649},{"c":102.83,"h":102.9256,"l":102.69,"n":2040,"o":102.81,"t":"2026-10-15T18:45:00Z","v":154432,"vw":102.81368},{"c":102.85,"h":102.915,"l":102.765,"n":1645,"o":102.84,"t":"2026-10-15T18:50:00Z","v":127783,"vw":102.838941},{"c":102.78,"h":102.8799,"l":102.7,"n":1585,"o":102.86,"t":"2026-10-15T18:55:00Z","v":131837,"vw":102.802863},{"c":102.955,"h":103.02,"l":102.73,"n":2291,"o":102.78,"t":"2026-10-15T19:00:00Z","v":179550,"vw":102.91156},{"c":103.14,"h":103.15,"l":102.9,"n":1872,"o":102.94,"t":"2026-10-15T19:05:00Z","v":149834,"vw":103.021795},{"c":103.21,"h":103.305,"l":103.14,"n":2034,"o":103.15,"t":"2026-10-15T19:10:00Z","v":138497,"vw":103.236032},{"c":103.335,"h":103.44,"l":103.2146,"n":1950,"o":103.215522,"t":"2026-10-15T19:15:00Z","v":128107,"vw":103.308573},{"c":103.455,"h":103.47,"l":103.3,"n":1962,"o":103.335,"t":"2026-10-15T19:20:00Z","v":139513,"vw":103.385732},{"c":103.485,"h":103.72,"l":103.42,"n":2309,"o":103.44,"t":"2026-10-15T19:25:00Z","v":159907,"vw":103.555249},{"c":103.72,"h":103.8392,"l":103.41,"n":2415,"o":103.45,"t":"2026-10-15T19:30:00Z","v":163828,"vw":103.607687},{"c":103.7851,"h":103.965,"l":103.65,"n":2478,"o":103.72,"t":"2026-10-15T19:35:00Z","v":159951,"vw":103.797},{"c":104.03,"h":104.07,"l":103.76,"n":2812,"o":103.785,"t":"2026-10-15T19:40:00Z","v":211328,"vw":103.947161},{"c":103.975,"h":104.2395,"l":103.9201,"n":3502,"o":104.0399,"t":"2026-10-15T19:45:00Z","v":262697,"vw":104.078068},{"c":104.24,"h":104.34,"l":103.75,"n":8282,"o":103.96,"t":"2026-10-15T19:50:00Z","v":596108,"vw":104.020448},{"c":104.02,"h":104.27,"l":103.995,"n":10662,"o":104.19,"t":"2026-10-15T19:55:00Z","v":818979,"vw":104.091664},{"c":103.89,"h":104.19,"l":103.85,"n":335,"o":104.02,"t":"2026-10-15T20:00:00Z","v":1352780,"vw":103.989184},{"c":103.81,"h":103.91,"l":103.8,"n":136,"o":103.8125,"t":"2026-10-15T20:05:00Z","v":16938,"vw":103.837255},{"c":103.6053,"h":103.99,"l":103.5,"n":170,"o":103.8059,"t":"2026-10-15T20:10:00Z","v":10543,"vw":103.66374},{"c":103.8535,"h":103.8564,"l":103.76,"n":99,"o":103.8446,"t":"2026-10-15T20:15:00Z","v":19059,"vw":103.799104},{"c":103.7,"h":103.8,"l":103.58,"n":103,"o":103.71,"t":"2026-10-15T20:20:00Z","v":4867,"vw":103.651408},{"c":103.75,"h":103.8568,"l":103.6803,"n":39,"o":103.6803,"t":"2026-10-15T20:25:00Z","v":1539,"vw":103.739295},{"c":103.98,"h":103.98,"l":103.71,"n":100,"o":103.8678,"t":"2026-10-15T20:30:00Z","v":11764,"vw":103.881637},{"c":103.99,"h":103.99,"l":103.95,"n":150,"o":103.9566,"t":"2026-10-15T20:35:00Z","v":7173,"vw":103.962615},{"c":103.95,"h":104.17,"l":103.95,"n":236,"o":103.99,"t":"2026-10-15T20:40:00Z","v":22153,"vw":103.984513},{"c":103.98,"h":104.02,"l":103.85,"n":197,"o":103.9986,"t":"2026-10-15T20:45:00Z","v":15359,"vw":103.956012},{"c":103.3536,"h":103.84,"l":103.32,"n":236,"o":103.83,"t":"2026-10-15T20:50:00Z","v":12307,"vw":103.579592},{"c":103.3,"h":103.4706,"l":103.1174,"n":202,"o":103.38,"t":"2026-10-15T20:55:00Z","v":12291,"vw":103.253912},{"c":103.05,"h":103.3738,"l":103,"n":92,"o":103.3,"t":"2026-10-15T21:00:00Z","v":12647,"vw":103.081688},{"c":103.35,"h":103.3579,"l":103.01,"n":51,"o":103.01,"t":"2026-10-15T21:05:00Z","v":8596,"vw":103.142255},{"c":103.2,"h":103.2,"l":103.2,"n":11,"o":103.2,"t":"2026-10-15T21:10:00Z","v":307,"vw":103.2},{"c":103.4,"h":103.5,"l":103.2,"n":43,"o":103.2,"t":"2026-10-15T21:15:00Z","v":5072,"vw":103.36517},{"c":103.54,"h":103.54,"l":103.45,"n":29,"o":103.49,"t":"2026-10-15T21:20:00Z","v":2836,"vw":103.481532},{"c":103.39,"h":103.5,"l":103.35,"n":46,"o":103.4049,"t":"2026-10-15T21:25:00Z","v":2031,"vw":103.414799},{"c":103.5,"h":103.5,"l":103.35,"n":22,"o":103.5,"t":"2026-10-15T21:30:00Z","v":4412,"vw":103.48852},{"c":103.5106,"h":103.5106,"l":103.48,"n":27,"o":103.4974,"t":"2026-10-15T21:35:00Z","v":4561,"vw":103.506329},{"c":103.53,"h":103.56,"l":103.5,"n":35,"o":103.5,"t":"2026-10-15T21:40:00Z","v":2689,"vw":103.537674},{"c":103.5,"h":103.5816,"l":103.5,"n":20,"o":103.5816,"t":"2026-10-15T21:45:00Z","v":1044,"vw":103.552733},{"c":103.407,"h":103.61,"l":103.407,"n":18,"o":103.61,"t":"2026-10-15T21:55:00Z","v":767,"vw":103.518335},{"c":103.6,"h":103.7179,"l":103.57,"n":47,"o":103.57,"t":"2026-10-15T22:00:00Z","v":2322,"vw":103.628551},{"c":103.8,"h":103.8,"l":103.6514,"n":38,"o":103.6514,"t":"2026-10-15T22:05:00Z","v":1307,"vw":103.734535},{"c":103.75,"h":103.8,"l":103.75,"n":30,"o":103.8,"t":"2026-10-15T22:10:00Z","v":1405,"vw":103.787166},{"c":103.78,"h":103.8,"l":103.71,"n":32,"o":103.71,"t":"2026-10-15T22:15:00Z","v":4152,"vw":103.783611},{"c":103.7908,"h":103.7908,"l":103.62,"n":35,"o":103.6279,"t":"2026-10-15T22:20:00Z","v":4044,"vw":103.694703},{"c":103.73,"h":103.79,"l":103.72,"n":16,"o":103.79,"t":"2026-10-15T22:25:00Z","v":551,"vw":103.752069},{"c":103.6081,"h":103.79,"l":103.6081,"n":12,"o":103.79,"t":"2026-10-15T22:30:00Z","v":543,"vw":103.728522},{"c":103.51,"h":103.6,"l":103.4324,"n":15,"o":103.6,"t":"2026-10-15T22:35:00Z","v":1233,"vw":103.49629},{"c":103.5499,"h":103.55,"l":103.4352,"n":17,"o":103.4352,"t":"2026-10-15T22:40:00Z","v":905,"vw":103.483004},{"c":103.4227,"h":103.55,"l":103.4227,"n":29,"o":103.5077,"t":"2026-10-15T22:45:00Z","v":1026,"vw":103.492771},{"c":103.525,"h":103.525,"l":103.525,"n":5,"o":103.525,"t":"2026-10-15T22:50:00Z","v":476,"vw":103.525},{"c":103.54,"h":103.54,"l":103.54,"n":4,"o":103.54,"t":"2026-10-15T22:55:00Z","v":251,"vw":103.54},{"c":103.3,"h":103.39,"l":103.2561,"n":92,"o":103.39,"t":"2026-10-15T23:00:00Z","v":3540,"vw":103.362138},{"c":103.25,"h":103.25,"l":103.2055,"n":21,"o":103.219,"t":"2026-10-15T23:05:00Z","v":4093,"vw":103.21141},{"c":103.26,"h":103.39,"l":103.26,"n":14,"o":103.39,"t":"2026-10-15T23:10:00Z","v":753,"vw":103.330645},{"c":103.3582,"h":103.3881,"l":103.3582,"n":20,"o":103.3881,"t":"2026-10-15T23:15:00Z","v":1561,"vw":103.3812},{"c":103.13,"h":103.23,"l":103.11,"n":79,"o":103.23,"t":"2026-10-15T23:20:00Z","v":4086,"vw":103.177809},{"c":103.35,"h":103.35,"l":103.08,"n":32,"o":103.08,"t":"2026-10-15T23:25:00Z","v":1446,"vw":103.239521},{"c":103.2,"h":103.26,"l":103.15,"n":22,"o":103.1584,"t":"2026-10-15T23:30:00Z","v":6349,"vw":103.202867},{"c":103.1032,"h":103.1032,"l":103.1032,"n":3,"o":103.1032,"t":"2026-10-15T23:35:00Z","v":612,"vw":103.1032},{"c":103.0801,"h":103.19,"l":103.08,"n":48,"o":103.15,"t":"2026-10-15T23:40:00Z","v":1674,"vw":103.133458},{"c":103.08,"h":103.08,"l":103.08,"n":23,"o":103.08,"t":"2026-10-15T23:45:00Z","v":1433,"vw":103.08},{"c":103,"h":103.0209,"l":102.86,"n":68,"o":103.02,"t":"2026-10-15T23:50:00Z","v":4983,"vw":102.972886},{"c":102.95,"h":103.1514,"l":102.86,"n":76,"o":102.97,"t":"2026-10-15T23:55:00Z","v":4357,"vw":102.949989},{"c":103.52,"h":104.27,"l":103.23,"n":1250,"o":103.4,"t":"2026-10-16T08:00:00Z","v":44584,"vw":103.803536},{"c":103.5,"h":103.5,"l":103.5,"n":37,"o":103.5,"t":"2026-10-16T08:05:00Z","v":1316,"vw":103.5},{"c":103.5,"h":103.5,"l":103.46,"n":15,"o":103.46,"t":"2026-10-16T08:10:00Z","v":384,"vw":103.476615},{"c":103.25,"h":103.36,"l":103.25,"n":53,"o":103.36,"t":"2026-10-16T08:15:00Z","v":2762,"vw":103.289092},{"c":103.25,"h":103.25,"l":103.25,"n":15,"o":103.25,"t":"2026-10-16T08:25:00Z","v":318,"vw":103.25},{"c":103.52,"h":103.6,"l":103.52,"n":2,"o":103.6,"t":"2026-10-16T08:30:00Z","v":1515,"vw":103.532145},{"c":103.3802,"h":103.3802,"l":103.3802,"n":1,"o":103.3802,"t":"2026-10-16T08:40:00Z","v":100,"vw":103.3802},{"c":103.5,"h":103.5,"l":103.5,"n":14,"o":103.5,"t":"2026-10-16T08:45:00Z","v":499,"vw":103.5},{"c":103.5,"h":103.6,"l":103.5,"n":36,"o":103.6,"t":"2026-10-16T08:50:00Z","v":861,"vw":103.515898},{"c":103.3,"h":103.3,"l":103.3,"n":4,"o":103.3,"t":"2026-10-16T09:00:00Z","v":151,"vw":103.3},{"c":103.22,"h":103.22,"l":103.22,"n":6,"o":103.22,"t":"2026-10-16T09:05:00Z","v":255,"vw":103.22},{"c":103.32,"h":103.32,"l":103.31,"n":14,"o":103.31,"t":"2026-10-16T09:10:00Z","v":1076,"vw":103.31875},{"c":103.35,"h":103.4,"l":103.33,"n":9,"o":103.33,"t":"2026-10-16T09:15:00Z","v":2489,"vw":103.355519},{"c":103.43,"h":103.43,"l":103.14,"n":25,"o":103.14,"t":"2026-10-16T09:20:00Z","v":1226,"vw":103.348182},{"c":103.41,"h":103.41,"l":103.41,"n":7,"o":103.41,"t":"2026-10-16T09:25:00Z","v":131,"vw":103.41},{"c":103.4067,"h":103.4067,"l":103.4067,"n":2,"o":103.4067,"t":"2026-10-16T09:30:00Z","v":201,"vw":103.4067},{"c":103.18,"h":103.43,"l":103.18,"n":19,"o":103.43,"t":"2026-10-16T09:40:00Z","v":805,"vw":103.387118},{"c":103.3755,"h":103.3755,"l":103.3755,"n":5,"o":103.3755,"t":"2026-10-16T09:45:00Z","v":177,"vw":103.3755},{"c":103.27,"h":103.46,"l":103.27,"n":33,"o":103.43,"t":"2026-10-16T09:50:00Z","v":2675,"vw":103.377979},{"c":103,"h":103.24,"l":103,"n":100,"o":103.2,"t":"2026-10-16T09:55:00Z","v":3729,"vw":103.135718},{"c":102.9,"h":103.2924,"l":102.9,"n":13,"o":103.2924,"t":"2026-10-16T10:00:00Z","v":708,"vw":103.148},{"c":102.99,"h":102.99,"l":102.99,"n":8,"o":102.99,"t":"2026-10-16T10:05:00Z","v":320,"vw":102.99},{"c":103,"h":103,"l":102.86,"n":26,"o":102.9,"t":"2026-10-16T10:15:00Z","v":1642,"vw":102.926559},{"c":103,"h":103,"l":103,"n":4,"o":103,"t":"2026-10-16T10:20:00Z","v":154,"vw":103},{"c":102.87,"h":103,"l":102.8,"n":125,"o":103,"t":"2026-10-16T10:25:00Z","v":3274,"vw":102.866337},{"c":103.011,"h":103.011,"l":102.96,"n":11,"o":102.96,"t":"2026-10-16T10:30:00Z","v":576,"vw":102.987045},{"c":103.08,"h":103.3,"l":103.08,"n":25,"o":103.3,"t":"2026-10-16T10:35:00Z","v":1887,"vw":103.102761},{"c":103.49,"h":103.5,"l":103.44,"n":44,"o":103.45,"t":"2026-10-16T10:40:00Z","v":3199,"vw":103.491643},{"c":103.4,"h":103.5,"l":103.39,"n":56,"o":103.5,"t":"2026-10-16T10:45:00Z","v":3729,"vw":103.428417},{"c":103.08,"h":103.08,"l":103.08,"n":1,"o":103.08,"t":"2026-10-16T10:50:00Z","v":153,"vw":103.08},{"c":103.26,"h":103.26,"l":103.26,"n":18,"o":103.26,"t":"2026-10-16T10:55:00Z","v":699,"vw":103.26},{"c":103.11,"h":103.35,"l":103.05,"n":112,"o":103.2,"t":"2026-10-16T11:00:00Z","v":3777,"vw":103.27027},{"c":103.05,"h":103.15,"l":103.05,"n":25,"o":103.1179,"t":"2026-10-16T11:05:00Z","v":1131,"vw":103.117437},{"c":103.75,"h":103.88,"l":103.25,"n":118,"o":103.25,"t":"2026-10-16T11:10:00Z","v":4383,"vw":103.619221},{"c":103.73,"h":103.95,"l":103.5,"n":51,"o":103.9064,"t":"2026-10-16T11:15:00Z","v":3232,"vw":103.629252},{"c":103.51,"h":103.51,"l":103.41,"n":43,"o":103.41,"t":"2026-10-16T11:20:00Z","v":1194,"vw":103.46},{"c":103.85,"h":103.86,"l":103.65,"n":21,"o":103.65,"t":"2026-10-16T11:25:00Z","v":1068,"vw":103.792578},{"c":103.5,"h":103.9,"l":103.5,"n":59,"o":103.838,"t":"2026-10-16T11:30:00Z","v":1870,"vw":103.718736},{"c":103.4914,"h":103.65,"l":103.28,"n":49,"o":103.57,"t":"2026-10-16T11:35:00Z","v":3351,"vw":103.514295},{"c":103.1,"h":103.49,"l":103.05,"n":66,"o":103.49,"t":"2026-10-16T11:40:00Z","v":3297,"vw":103.169133},{"c":103,"h":103.3,"l":103,"n":88,"o":103.05,"t":"2026-10-16T11:45:00Z","v":3860,"vw":103.134833},{"c":102.66,"h":102.8622,"l":102.66,"n":92,"o":102.8622,"t":"2026-10-16T11:50:00Z","v":4556,"vw":102.724689},{"c":102.88,"h":102.9,"l":102.6265,"n":57,"o":102.6465,"t":"2026-10-16T11:55:00Z","v":5952,"vw":102.718033},{"c":102.7497,"h":102.9,"l":102.61,"n":104,"o":102.9,"t":"2026-10-16T12:00:00Z","v":5344,"vw":102.754357},{"c":102.6279,"h":102.65,"l":102.53,"n":55,"o":102.6,"t":"2026-10-16T12:05:00Z","v":2858,"vw":102.607995},{"c":102.45,"h":102.7,"l":102.45,"n":102,"o":102.64,"t":"2026-10-16T12:10:00Z","v":10697,"vw":102.633449},{"c":102.57,"h":102.57,"l":102.25,"n":111,"o":102.3168,"t":"2026-10-16T12:15:00Z","v":6168,"vw":102.391824},{"c":102.45,"h":102.68,"l":102.27,"n":70,"o":102.5802,"t":"2026-10-16T12:20:00Z","v":4589,"vw":102.523771},{"c":102.72,"h":102.72,"l":102.5,"n":50,"o":102.67,"t":"2026-10-16T12:25:00Z","v":3754,"vw":102.661623},{"c":102.55,"h":102.6829,"l":102.4327,"n":48,"o":102.6829,"t":"2026-10-16T12:30:00Z","v":3981,"vw":102.523325},{"c":102.4,"h":102.8296,"l":102.4,"n":72,"o":102.8296,"t":"2026-10-16T12:35:00Z","v":2263,"vw":102.531508},{"c":102.29,"h":102.3594,"l":102.22,"n":74,"o":102.3594,"t":"2026-10-16T12:40:00Z","v":2706,"vw":102.290147},{"c":102.0851,"h":102.31,"l":102.02,"n":95,"o":102.19,"t":"2026-10-16T12:45:00Z","v":2988,"vw":102.140625},{"c":102.02,"h":102.36,"l":102.02,"n":58,"o":102.05,"t":"2026-10-16T12:50:00Z","v":3013,"vw":102.162521},{"c":102.31,"h":102.3436,"l":102.0574,"n":125,"o":102.1,"t":"2026-10-16T12:55:00Z","v":13132,"vw":102.278832},{"c":102.15,"h":102.3677,"l":102.0848,"n":53,"o":102.3677,"t":"2026-10-16T13:00:00Z","v":1287,"vw":102.224625},{"c":102.2,"h":102.22,"l":102.1194,"n":66,"o":102.15,"t":"2026-10-16T13:05:00Z","v":5427,"vw":102.183195},{"c":102.37,"h":102.39,"l":102.1237,"n":106,"o":102.1237,"t":"2026-10-16T13:10:00Z","v":9851,"vw":102.280419},{"c":102.54,"h":102.54,"l":102.2769,"n":138,"o":102.5,"t":"2026-10-16T13:15:00Z","v":5221,"vw":102.42315},{"c":102.31,"h":102.6138,"l":102.25,"n":56,"o":102.54,"t":"2026-10-16T13:20:00Z","v":4277,"vw":102.492641},{"c":102.8,"h":102.83,"l":102.31,"n":178,"o":102.31,"t":"2026-10-16T13:25:00Z","v":5404,"vw":102.662509},{"c":103.2,"h":103.82,"l":102.3303,"n":5944,"o":102.62,"t":"2026-10-16T13:30:00Z","v":746317,"vw":102.900091},{"c":104.0073,"h":104.08,"l":103.09,"n":3888,"o":103.1877,"t":"2026-10-16T13:35:00Z","v":383431,"vw":103.574007},{"c":104.285,"h":104.4048,"l":103.56,"n":3223,"o":104.02,"t":"2026-10-16T13:40:00Z","v":302723,"vw":103.994179},{"c":103.94,"h":104.265,"l":103.38,"n":2946,"o":104.265,"t":"2026-10-16T13:45:00Z","v":233163,"vw":103.727193},{"c":103.785,"h":103.9,"l":103.1501,"n":2293,"o":103.87,"t":"2026-10-16T13:50:00Z","v":182599,"vw":103.43759},{"c":103.71,"h":104.19,"l":103.68,"n":2850,"o":103.81,"t":"2026-10-16T13:55:00Z","v":222034,"vw":103.970201},{"c":104,"h":104,"l":103.3801,"n":2343,"o":103.78,"t":"2026-10-16T14:00:00Z","v":164732,"vw":103.602122},{"c":103.91,"h":104.04,"l":103.72,"n":1743,"o":103.95,"t":"2026-10-16T14:05:00Z","v":109651,"vw":103.876873},{"c":103.89,"h":104.0399,"l":103.53,"n":2371,"o":103.91,"t":"2026-10-16T14:10:00Z","v":173060,"vw":103.789169},{"c":104.28,"h":104.28,"l":103.7501,"n":2302,"o":103.9189,"t":"2026-10-16T14:15:00Z","v":191862,"vw":104.089694},{"c":104.12,"h":104.3198,"l":103.9001,"n":2233,"o":104.25,"t":"2026-10-16T14:20:00Z","v":162979,"vw":104.127732},{"c":103.77,"h":104.08,"l":103.65,"n":1754,"o":104.076,"t":"2026-10-16T14:25:00Z","v":151965,"vw":103.860601},{"c":103.86,"h":103.98,"l":103.71,"n":1655,"o":103.77,"t":"2026-10-16T14:30:00Z","v":187946,"vw":103.876816},{"c":104.0309,"h":104.12,"l":103.7309,"n":1832,"o":103.88,"t":"2026-10-16T14:35:00Z","v":220686,"vw":103.927886},{"c":103.755,"h":104.15,"l":103.75,"n":2097,"o":103.9801,"t":"2026-10-16T14:40:00Z","v":191378,"vw":103.933524},{"c":103.79,"h":103.96,"l":103.6,"n":1654,"o":103.73,"t":"2026-10-16T14:45:00Z","v":107480,"vw":103.772911},{"c":102.88,"h":103.8352,"l":102.853,"n":2694,"o":103.81,"t":"2026-10-16T14:50:00Z","v":198672,"vw":103.362926},{"c":102.64,"h":103.0997,"l":102.63,"n":2656,"o":102.88,"t":"2026-10-16T14:55:00Z","v":232568,"vw":102.865987},{"c":102.76,"h":102.84,"l":102.57,"n":1932,"o":102.63,"t":"2026-10-16T15:00:00Z","v":136757,"vw":102.728427},{"c":101.955,"h":102.775,"l":101.955,"n":3483,"o":102.775,"t":"2026-10-16T15:05:00Z","v":296150,"vw":102.163103},{"c":102.345,"h":102.46,"l":101.8428,"n":2670,"o":101.9551,"t":"2026-10-16T15:10:00Z","v":212981,"vw":102.16389},{"c":102.075,"h":102.42,"l":102.0376,"n":2085,"o":102.34,"t":"2026-10-16T15:15:00Z","v":151110,"vw":102.215118},{"c":101.875,"h":102.23,"l":101.7,"n":2187,"o":102.09,"t":"2026-10-16T15:20:00Z","v":142223,"vw":101.934514},{"c":102.065,"h":102.1499,"l":101.87,"n":1648,"o":101.8912,"t":"2026-10-16T15:25:00Z","v":94295,"vw":102.027595},{"c":102.0999,"h":102.27,"l":102.0101,"n":1665,"o":102.07,"t":"2026-10-16T15:30:00Z","v":109562,"vw":102.114007},{"c":101.9,"h":102.12,"l":101.84,"n":1570,"o":102.07,"t":"2026-10-16T15:35:00Z","v":100171,"vw":101.954756},{"c":101.73,"h":101.89,"l":101.65,"n":1754,"o":101.88,"t":"2026-10-16T15:40:00Z","v":108927,"vw":101.757849},{"c":101.585,"h":101.98,"l":101.55,"n":1667,"o":101.77,"t":"2026-10-16T15:45:00Z","v":93474,"vw":101.833493},{"c":100.73,"h":101.57,"l":100.71,"n":2885,"o":101.57,"t":"2026-10-16T15:50:00Z","v":238362,"vw":101.146426},{"c":100.715,"h":100.8554,"l":100.66,"n":2136,"o":100.719,"t":"2026-10-16T15:55:00Z","v":144259,"vw":100.74747},{"c":100.885,"h":100.9012,"l":100.52,"n":2523,"o":100.71,"t":"2026-10-16T16:00:00Z","v":161476,"vw":100.69173},{"c":100.715,"h":101.0597,"l":100.63,"n":2119,"o":100.885,"t":"2026-10-16T16:05:00Z","v":142786,"vw":100.825859},{"c":101.05,"h":101.09,"l":100.71,"n":2008,"o":100.73,"t":"2026-10-16T16:10:00Z","v":143117,"vw":100.923024},{"c":100.71,"h":101.1542,"l":100.57,"n":1899,"o":101.07,"t":"2026-10-16T16:15:00Z","v":141745,"vw":100.762699},{"c":100.5201,"h":100.91,"l":100.5201,"n":1450,"o":100.73,"t":"2026-10-16T16:20:00Z","v":95479,"vw":100.698912},{"c":100.66,"h":100.7,"l":100.51,"n":1463,"o":100.55,"t":"2026-10-16T16:25:00Z","v":123469,"vw":100.598422},{"c":100.4001,"h":100.6699,"l":100.38,"n":1865,"o":100.655,"t":"2026-10-16T16:30:00Z","v":118948,"vw":100.5303},{"c":100.52,"h":100.6299,"l":100.27,"n":1726,"o":100.43,"t":"2026-10-16T16:35:00Z","v":114865,"vw":100.471791},{"c":100.635,"h":100.6467,"l":100.36,"n":1512,"o":100.47,"t":"2026-10-16T16:40:00Z","v":114492,"vw":100.483542},{"c":100.47,"h":100.83,"l":100.37,"n":1824,"o":100.659,"t":"2026-10-16T16:45:00Z","v":115737,"vw":100.631468},{"c":100.37,"h":100.4765,"l":100.29,"n":1207,"o":100.46,"t":"2026-10-16T16:50:00Z","v":79986,"vw":100.371753},{"c":100.33,"h":100.37,"l":100.173,"n":1495,"o":100.36,"t":"2026-10-16T16:55:00Z","v":132312,"vw":100.268416},{"c":99.75,"h":100.345,"l":99.71,"n":4205,"o":100.34,"t":"2026-10-16T17:00:00Z","v":351591,"vw":99.994296},{"c":99.64,"h":99.8099,"l":99.52,"n":3045,"o":99.77,"t":"2026-10-16T17:05:00Z","v":217188,"vw":99.645822},{"c":99.35,"h":99.7298,"l":99.15,"n":3903,"o":99.64,"t":"2026-10-16T17:10:00Z","v":324602,"vw":99.444268},{"c":99.0684,"h":99.36,"l":99.0301,"n":2637,"o":99.36,"t":"2026-10-16T17:15:00Z","v":176042,"vw":99.179846},{"c":99.35,"h":99.3811,"l":99.11,"n":2794,"o":99.13,"t":"2026-10-16T17:20:00Z","v":205624,"vw":99.21702},{"c":99.615,"h":99.79,"l":99.19,"n":2323,"o":99.35,"t":"2026-10-16T17:25:00Z","v":190451,"vw":99.517189},{"c":99.78,"h":99.835,"l":99.525,"n":2432,"o":99.61,"t":"2026-10-16T17:30:00Z","v":162805,"vw":99.722184},{"c":99.76,"h":99.85,"l":99.66,"n":2016,"o":99.785,"t":"2026-10-16T17:35:00Z","v":144302,"vw":99.774123},{"c":100.08,"h":100.32,"l":99.68,"n":2425,"o":99.76,"t":"2026-10-16T17:40:00Z","v":172050,"vw":100.050874},{"c":99.9,"h":100.18,"l":99.84,"n":1938,"o":100.07,"t":"2026-10-16T17:45:00Z","v":133870,"vw":100.022887},{"c":99.73,"h":99.89,"l":99.66,"n":1734,"o":99.885,"t":"2026-10-16T17:50:00Z","v":87725,"vw":99.769619},{"c":99.52,"h":99.77,"l":99.49,"n":2028,"o":99.74,"t":"2026-10-16T17:55:00Z","v":151110,"vw":99.581771},{"c":99.34,"h":99.55,"l":99.2136,"n":2920,"o":99.5,"t":"2026-10-16T18:00:00Z","v":209854,"vw":99.396378},{"c":99.35,"h":99.5781,"l":99.25,"n":2081,"o":99.34,"t":"2026-10-16T18:05:00Z","v":137688,"vw":99.40712},{"c":99.23,"h":99.4364,"l":99.11,"n":2297,"o":99.34,"t":"2026-10-16T18:10:00Z","v":162644,"vw":99.257483},{"c":99.3151,"h":99.445,"l":99.2,"n":2086,"o":99.23,"t":"2026-10-16T18:15:00Z","v":168866,"vw":99.332259},{"c":99.0406,"h":99.315,"l":98.98,"n":2918,"o":99.315,"t":"2026-10-16T18:20:00Z","v":197281,"vw":99.079944},{"c":98.9,"h":99.115,"l":98.86,"n":2438,"o":99.02,"t":"2026-10-16T18:25:00Z","v":153031,"vw":98.940544},{"c":98.86,"h":98.9499,"l":98.65,"n":2718,"o":98.905,"t":"2026-10-16T18:30:00Z","v":149214,"vw":98.789896},{"c":98.77,"h":98.85,"l":98.59,"n":2229,"o":98.85,"t":"2026-10-16T18:35:00Z","v":148465,"vw":98.708463},{"c":98.405,"h":98.8799,"l":98.17,"n":6134,"o":98.79,"t":"2026-10-16T18:40:00Z","v":413194,"vw":98.486195},{"c":98.58,"h":98.73,"l":98.21,"n":2904,"o":98.4,"t":"2026-10-16T18:45:00Z","v":212080,"vw":98.423702},{"c":98.1599,"h":98.615,"l":98,"n":2588,"o":98.58,"t":"2026-10-16T18:50:00Z","v":176776,"vw":98.255015},{"c":98.08,"h":98.17,"l":97.86,"n":3866,"o":98.145,"t":"2026-10-16T18:55:00Z","v":270029,"vw":97.991223},{"c":97.8,"h":98.05,"l":97.63,"n":3314,"o":98.04,"t":"2026-10-16T19:00:00Z","v":236497,"vw":97.828241},{"c":97.57,"h":97.9187,"l":97.48,"n":4074,"o":97.7639,"t":"2026-10-16T19:05:00Z","v":296986,"vw":97.676497},{"c":98.35,"h":98.35,"l":97.57,"n":4289,"o":97.58,"t":"2026-10-16T19:10:00Z","v":429688,"vw":97.936022},{"c":98.5799,"h":98.61,"l":98,"n":8892,"o":98.35,"t":"2026-10-16T19:15:00Z","v":798394,"vw":98.420794},{"c":98.72,"h":98.81,"l":98.23,"n":4256,"o":98.53,"t":"2026-10-16T19:20:00Z","v":382250,"vw":98.514439},{"c":98.53,"h":98.82,"l":98.41,"n":3295,"o":98.7122,"t":"2026-10-16T19:25:00Z","v":258123,"vw":98.624207},{"c":98.235,"h":98.71,"l":98.06,"n":4007,"o":98.55,"t":"2026-10-16T19:30:00Z","v":329574,"vw":98.395447},{"c":97.8,"h":98.32,"l":97.78,"n":4089,"o":98.235,"t":"2026-10-16T19:35:00Z","v":270886,"vw":98.063916},{"c":97.65,"h":98.08,"l":97.59,"n":4084,"o":97.8,"t":"2026-10-16T19:40:00Z","v":298177,"vw":97.794132},{"c":98.22,"h":98.225,"l":97.59,"n":4483,"o":97.67,"t":"2026-10-16T19:45:00Z","v":325259,"vw":97.854416},{"c":98.771,"h":98.94,"l":98.09,"n":7501,"o":98.22,"t":"2026-10-16T19:50:00Z","v":703989,"vw":98.483264},{"c":98.88,"h":99.01,"l":98.49,"n":14094,"o":98.785,"t":"2026-10-16T19:55:00Z","v":1289929,"vw":98.804239},{"c":99.11,"h":99.32,"l":98.87,"n":497,"o":98.88,"t":"2026-10-16T20:00:00Z","v":1791111,"vw":98.873053},{"c":99,"h":99.5,"l":99,"n":229,"o":99.1797,"t":"2026-10-16T20:05:00Z","v":24271,"vw":99.358587},{"c":99.2845,"h":99.35,"l":99.2,"n":146,"o":99.23,"t":"2026-10-16T20:10:00Z","v":39241,"vw":99.24054},{"c":99.1017,"h":99.35,"l":99.1017,"n":188,"o":99.2953,"t":"2026-10-16T20:15:00Z","v":27157,"vw":99.241753},{"c":99.2,"h":99.2296,"l":99.1,"n":102,"o":99.1,"t":"2026-10-16T20:20:00Z","v":3250,"vw":99.162972},{"c":99.2437,"h":99.26,"l":99.1,"n":98,"o":99.14,"t":"2026-10-16T20:25:00Z","v":5362,"vw":99.151943},{"c":99.25,"h":99.29,"l":99.15,"n":72,"o":99.26,"t":"2026-10-16T20:30:00Z","v":6971,"vw":99.235285},{"c":99.37,"h":99.45,"l":99.1626,"n":74,"o":99.38,"t":"2026-10-16T20:35:00Z","v":6776,"vw":99.324404},{"c":99.1209,"h":99.31,"l":99.1209,"n":73,"o":99.31,"t":"2026-10-16T20:40:00Z","v":3975,"vw":99.232972},{"c":99.2,"h":99.2,"l":99.0994,"n":55,"o":99.13,"t":"2026-10-16T20:45:00Z","v":2231,"vw":99.163176},{"c":99.08,"h":99.1063,"l":99.08,"n":20,"o":99.1063,"t":"2026-10-16T20:50:00Z","v":64122,"vw":99.083094},{"c":99.17,"h":99.21,"l":99.11,"n":114,"o":99.16,"t":"2026-10-16T20:55:00Z","v":12721,"vw":99.121972},{"c":98.91,"h":99.14,"l":98.73,"n":378,"o":99.14,"t":"2026-10-16T21:00:00Z","v":10539,"vw":98.945217},{"c":99,"h":99.0374,"l":98.96,"n":87,"o":98.96,"t":"2026-10-16T21:05:00Z","v":5034,"vw":98.997042},{"c":98.9999,"h":99.01,"l":98.97,"n":52,"o":98.97,"t":"2026-10-16T21:10:00Z","v":2306,"vw":99.000802},{"c":98.9995,"h":99,"l":98.95,"n":45,"o":99,"t":"2026-10-16T21:15:00Z","v":2962,"vw":98.992811},{"c":98.9929,"h":99,"l":98.9324,"n":61,"o":99,"t":"2026-10-16T21:20:00Z","v":3353,"vw":98.968846},{"c":98.9203,"h":99,"l":98.92,"n":56,"o":98.9899,"t":"2026-10-16T21:25:00Z","v":4589,"vw":98.928532},{"c":98.9281,"h":99,"l":98.9281,"n":55,"o":98.93,"t":"2026-10-16T21:30:00Z","v":4468,"vw":98.985114},{"c":98.9213,"h":99.1109,"l":98.9213,"n":35,"o":99.1109,"t":"2026-10-16T21:35:00Z","v":2066,"vw":98.958722},{"c":98.92,"h":98.92,"l":98.92,"n":5,"o":98.92,"t":"2026-10-16T21:40:00Z","v":242,"vw":98.92},{"c":98.87,"h":99.02,"l":98.87,"n":49,"o":98.92,"t":"2026-10-16T21:45:00Z","v":1652,"vw":98.922031},{"c":98.8,"h":98.88,"l":98.8,"n":60,"o":98.88,"t":"2026-10-16T21:50:00Z","v":1597,"vw":98.832546},{"c":98.9377,"h":99.1,"l":98.67,"n":65,"o":99.1,"t":"2026-10-16T21:55:00Z","v":5362,"vw":98.793681},{"c":98.7687,"h":98.7687,"l":98.5,"n":181,"o":98.51,"t":"2026-10-16T22:00:00Z","v":4574,"vw":98.516871},{"c":98.6612,"h":98.6612,"l":98.51,"n":53,"o":98.51,"t":"2026-10-16T22:05:00Z","v":3968,"vw":98.586866},{"c":98.6576,"h":98.76,"l":98.6,"n":46,"o":98.61,"t":"2026-10-16T22:10:00Z","v":1485,"vw":98.660884},{"c":98.52,"h":98.87,"l":98.52,"n":103,"o":98.66,"t":"2026-10-16T22:15:00Z","v":3943,"vw":98.648037},{"c":98.7268,"h":98.8,"l":98.53,"n":58,"o":98.53,"t":"2026-10-16T22:20:00Z","v":3620,"vw":98.701791},{"c":98.6175,"h":98.769,"l":98.6175,"n":23,"o":98.64,"t":"2026-10-16T22:25:00Z","v":2600,"vw":98.645272},{"c":98.5799,"h":98.64,"l":98.47,"n":157,"o":98.61,"t":"2026-10-16T22:30:00Z","v":4886,"vw":98.534577},{"c":98.46,"h":98.49,"l":98.41,"n":78,"o":98.49,"t":"2026-10-16T22:35:00Z","v":4125,"vw":98.46262},{"c":98.4,"h":98.57,"l":98.4,"n":75,"o":98.46,"t":"2026-10-16T22:40:00Z","v":4711,"vw":98.446865},{"c":98.4841,"h":98.4841,"l":98.43,"n":67,"o":98.45,"t":"2026-10-16T22:45:00Z","v":2232,"vw":98.472093},{"c":98.27,"h":98.55,"l":98.2335,"n":57,"o":98.55,"t":"2026-10-16T22:50:00Z","v":2579,"vw":98.285935},{"c":98.3353,"h":98.49,"l":98.21,"n":39,"o":98.21,"t":"2026-10-16T22:55:00Z","v":1350,"vw":98.367445},{"c":98,"h":98.5,"l":98,"n":58,"o":98.17,"t":"2026-10-16T23:00:00Z","v":5482,"vw":98.209611},{"c":98.3,"h":98.3,"l":98.11,"n":52,"o":98.2,"t":"2026-10-16T23:05:00Z","v":3046,"vw":98.266977},{"c":98.14,"h":98.3501,"l":98.14,"n":15,"o":98.3501,"t":"2026-10-16T23:10:00Z","v":719,"vw":98.319014},{"c":98.21,"h":98.35,"l":98.21,"n":37,"o":98.25,"t":"2026-10-16T23:15:00Z","v":1311,"vw":98.302179},{"c":98.11,"h":98.3,"l":98.11,"n":38,"o":98.21,"t":"2026-10-16T23:20:00Z","v":1985,"vw":98.199909},{"c":98.3213,"h":98.3213,"l":98.11,"n":15,"o":98.11,"t":"2026-10-16T23:25:00Z","v":657,"vw":98.145217},{"c":98.2,"h":98.2,"l":98.1182,"n":38,"o":98.2,"t":"2026-10-16T23:30:00Z","v":4156,"vw":98.125994},{"c":98.21,"h":98.29,"l":98.2,"n":33,"o":98.2,"t":"2026-10-16T23:35:00Z","v":1399,"vw":98.237736},{"c":98.5439,"h":98.5439,"l":98.2318,"n":49,"o":98.36,"t":"2026-10-16T23:40:00Z","v":2209,"vw":98.401696},{"c":98.4,"h":98.58,"l":98.3643,"n":38,"o":98.4,"t":"2026-10-16T23:45:00Z","v":5525,"vw":98.554977},{"c":98.4996,"h":98.536,"l":98.3591,"n":44,"o":98.45,"t":"2026-10-16T23:50:00Z","v":5245,"vw":98.48385},{"c":98.55,"h":98.55,"l":98.33,"n":78,"o":98.33,"t":"2026-10-16T23:55:00Z","v":6553,"vw":98.402012},{"c":100.9801,"h":101.17,"l":100.37,"n":1477,"o":100.44,"t":"2026-10-19T08:00:00Z","v":61129,"vw":100.799488},{"c":100.6103,"h":101.14,"l":100.6103,"n":84,"o":100.9573,"t":"2026-10-19T08:05:00Z","v":3440,"vw":100.773907},{"c":100.31,"h":100.61,"l":100.31,"n":40,"o":100.61,"t":"2026-10-19T08:10:00Z","v":707,"vw":100.41},{"c":100.48,"h":100.5,"l":100.41,"n":24,"o":100.5,"t":"2026-10-19T08:15:00Z","v":1124,"vw":100.483871},{"c":100.6,"h":100.6,"l":100.5274,"n":47,"o":100.5274,"t":"2026-10-19T08:25:00Z","v":1359,"vw":100.554735},{"c":100.5099,"h":100.6,"l":100.5099,"n":13,"o":100.6,"t":"2026-10-19T08:30:00Z","v":1383,"vw":100.591532},{"c":100.7659,"h":100.7659,"l":100.42,"n":48,"o":100.42,"t":"2026-10-19T08:35:00Z","v":2576,"vw":100.583692},{"c":100.6,"h":100.66,"l":100.57,"n":10,"o":100.57,"t":"2026-10-19T08:40:00Z","v":717,"vw":100.62425},{"c":100.4,"h":100.5,"l":100.3577,"n":30,"o":100.41,"t":"2026-10-19T08:50:00Z","v":3564,"vw":100.407339},{"c":100.4,"h":100.5997,"l":100.3179,"n":48,"o":100.5,"t":"2026-10-19T08:55:00Z","v":4361,"vw":100.432747},{"c":100.4,"h":100.4,"l":100.2,"n":96,"o":100.3,"t":"2026-10-19T09:00:00Z","v":7064,"vw":100.22529},{"c":100.22,"h":100.2209,"l":100.22,"n":15,"o":100.2209,"t":"2026-10-19T09:05:00Z","v":2337,"vw":100.220371},{"c":100.3,"h":100.3,"l":100.3,"n":8,"o":100.3,"t":"2026-10-19T09:10:00Z","v":538,"vw":100.3},{"c":100.28,"h":100.3,"l":100.21,"n":32,"o":100.3,"t":"2026-10-19T09:15:00Z","v":1445,"vw":100.241022},{"c":100.79,"h":100.79,"l":100.56,"n":36,"o":100.58,"t":"2026-10-19T09:20:00Z","v":2010,"vw":100.659895},{"c":100.79,"h":100.79,"l":100.79,"n":1,"o":100.79,"t":"2026-10-19T09:25:00Z","v":1000,"vw":100.79},{"c":100.59,"h":100.79,"l":100.59,"n":21,"o":100.74,"t":"2026-10-19T09:30:00Z","v":1952,"vw":100.731045},{"c":100.886,"h":100.886,"l":100.79,"n":6,"o":100.79,"t":"2026-10-19T09:35:00Z","v":340,"vw":100.83},{"c":100.79,"h":100.8,"l":100.79,"n":16,"o":100.8,"t":"2026-10-19T09:40:00Z","v":1335,"vw":100.796491},{"c":100.62,"h":100.8,"l":100.6,"n":64,"o":100.65,"t":"2026-10-19T09:45:00Z","v":1906,"vw":100.640858},{"c":100.7,"h":100.8,"l":100.7,"n":5,"o":100.8,"t":"2026-10-19T09:50:00Z","v":354,"vw":100.760329},{"c":100.7,"h":100.7,"l":100.7,"n":2,"o":100.7,"t":"2026-10-19T09:55:00Z","v":1741,"vw":100.7},{"c":100.46,"h":100.7,"l":100.46,"n":16,"o":100.7,"t":"2026-10-19T10:00:00Z","v":339,"vw":100.58},{"c":100.48,"h":100.5,"l":100.39,"n":26,"o":100.39,"t":"2026-10-19T10:10:00Z","v":3278,"vw":100.457052},{"c":100.2,"h":100.33,"l":100.2,"n":25,"o":100.33,"t":"2026-10-19T10:15:00Z","v":1117,"vw":100.227778},{"c":100.34,"h":100.3616,"l":100.13,"n":52,"o":100.35,"t":"2026-10-19T10:20:00Z","v":2529,"vw":100.295931},{"c":99.96,"h":100.25,"l":99.9,"n":130,"o":100.22,"t":"2026-10-19T10:25:00Z","v":9693,"vw":100.014161},{"c":99.7,"h":99.82,"l":99.7,"n":66,"o":99.8,"t":"2026-10-19T10:30:00Z","v":2417,"vw":99.745228},{"c":100.18,"h":100.18,"l":99.7297,"n":56,"o":99.7297,"t":"2026-10-19T10:35:00Z","v":2259,"vw":100.004608},{"c":100.38,"h":100.38,"l":100.21,"n":22,"o":100.21,"t":"2026-10-19T10:40:00Z","v":1305,"vw":100.315455},{"c":100.39,"h":100.39,"l":100.25,"n":27,"o":100.2573,"t":"2026-10-19T10:45:00Z","v":1962,"vw":100.363541},{"c":100.5,"h":100.58,"l":100.44,"n":31,"o":100.44,"t":"2026-10-19T10:50:00Z","v":2048,"vw":100.494022},{"c":100.5,"h":100.5,"l":100.45,"n":37,"o":100.45,"t":"2026-10-19T10:55:00Z","v":2201,"vw":100.496512},{"c":100.1224,"h":100.5,"l":100.05,"n":113,"o":100.37,"t":"2026-10-19T11:00:00Z","v":7809,"vw":100.204335},{"c":99.78,"h":100.35,"l":99.6,"n":104,"o":100.1,"t":"2026-10-19T11:05:00Z","v":10587,"vw":99.872241},{"c":99.7244,"h":99.7244,"l":99.6,"n":52,"o":99.6,"t":"2026-10-19T11:10:00Z","v":1628,"vw":99.637855},{"c":99.8,"h":99.8,"l":99.6,"n":30,"o":99.6119,"t":"2026-10-19T11:15:00Z","v":2441,"vw":99.700583},{"c":99.9,"h":99.9775,"l":99.86,"n":19,"o":99.86,"t":"2026-10-19T11:20:00Z","v":2075,"vw":99.917748},{"c":99.9,"h":100.02,"l":99.9,"n":75,"o":99.95,"t":"2026-10-19T11:25:00Z","v":3518,"vw":99.948689},{"c":99.9308,"h":100.02,"l":99.8,"n":599,"o":99.9,"t":"2026-10-19T11:30:00Z","v":21302,"vw":99.902219},{"c":100.08,"h":100.4,"l":99.9,"n":108,"o":99.9,"t":"2026-10-19T11:35:00Z","v":5723,"vw":100.022397},{"c":100.45,"h":100.45,"l":100.19,"n":101,"o":100.42,"t":"2026-10-19T11:40:00Z","v":5676,"vw":100.397387},{"c":100.63,"h":100.63,"l":100.48,"n":80,"o":100.4923,"t":"2026-10-19T11:45:00Z","v":12189,"vw":100.543882},{"c":100.64,"h":100.64,"l":100.4441,"n":77,"o":100.5,"t":"2026-10-19T11:50:00Z","v":2978,"vw":100.549995},{"c":100.53,"h":100.64,"l":100.53,"n":45,"o":100.64,"t":"2026-10-19T11:55:00Z","v":1277,"vw":100.583673},{"c":100.22,"h":100.5,"l":100.21,"n":109,"o":100.5,"t":"2026-10-19T12:00:00Z","v":7143,"vw":100.435002},{"c":100.3725,"h":100.49,"l":100.1403,"n":230,"o":100.3,"t":"2026-10-19T12:05:00Z","v":20552,"vw":100.301243},{"c":100.49,"h":100.49,"l":100.25,"n":187,"o":100.4219,"t":"2026-10-19T12:10:00Z","v":14133,"vw":100.353136},{"c":100.41,"h":100.75,"l":100.3672,"n":132,"o":100.48,"t":"2026-10-19T12:15:00Z","v":18837,"vw":100.521443},{"c":100.39,"h":100.45,"l":100.35,"n":56,"o":100.42,"t":"2026-10-19T12:20:00Z","v":2923,"vw":100.393512},{"c":100.5578,"h":100.6,"l":100.38,"n":64,"o":100.4,"t":"2026-10-19T12:25:00Z","v":2938,"vw":100.486582},{"c":100.5406,"h":100.6,"l":100.5,"n":36,"o":100.6,"t":"2026-10-19T12:30:00Z","v":1573,"vw":100.543738},{"c":100.45,"h":100.5715,"l":100.3,"n":134,"o":100.4624,"t":"2026-10-19T12:35:00Z","v":8489,"vw":100.339438},{"c":100.39,"h":100.39,"l":100.31,"n":78,"o":100.3423,"t":"2026-10-19T12:40:00Z","v":7389,"vw":100.330852},{"c":100.34,"h":100.4766,"l":100.0992,"n":165,"o":100.4766,"t":"2026-10-19T12:45:00Z","v":23835,"vw":100.203877},{"c":100.0887,"h":100.3,"l":100.05,"n":51,"o":100.17,"t":"2026-10-19T12:50:00Z","v":2136,"vw":100.204321},{"c":100.1,"h":100.3,"l":100.05,"n":55,"o":100.2628,"t":"2026-10-19T12:55:00Z","v":2996,"vw":100.182321},{"c":100.5,"h":100.5,"l":100.1235,"n":75,"o":100.2698,"t":"2026-10-19T13:00:00Z","v":3568,"vw":100.326779},{"c":100.15,"h":100.5,"l":100.15,"n":38,"o":100.46,"t":"2026-10-19T13:05:00Z","v":3455,"vw":100.435639},{"c":100.29,"h":100.45,"l":100.12,"n":94,"o":100.249,"t":"2026-10-19T13:10:00Z","v":5940,"vw":100.220643},{"c":99.89,"h":100.29,"l":99.75,"n":387,"o":100.15,"t":"2026-10-19T13:15:00Z","v":11046,"vw":99.966517},{"c":100.16,"h":100.16,"l":99.8886,"n":154,"o":100.0768,"t":"2026-10-19T13:20:00Z","v":9521,"vw":100.075577},{"c":100.33,"h":100.33,"l":99.75,"n":386,"o":100.05,"t":"2026-10-19T13:25:00Z","v":33481,"vw":100.082239},{"c":101.13,"h":101.13,"l":100.0372,"n":7555,"o":100.38,"t":"2026-10-19T13:30:00Z","v":579437,"vw":100.534345},{"c":99.635,"h":101.215,"l":99.51,"n":4052,"o":101.13,"t":"2026-10-19T13:35:00Z","v":343865,"vw":100.393577},{"c":99.405,"h":99.85,"l":99.145,"n":2833,"o":99.62,"t":"2026-10-19T13:40:00Z","v":234824,"vw":99.495358},{"c":99.37,"h":99.7407,"l":99.21,"n":2841,"o":99.34,"t":"2026-10-19T13:45:00Z","v":224531,"vw":99.537285},{"c":99.1593,"h":99.7,"l":99,"n":2395,"o":99.42,"t":"2026-10-19T13:50:00Z","v":203892,"vw":99.381993},{"c":98.91,"h":99.42,"l":98.8,"n":2445,"o":99.105,"t":"2026-10-19T13:55:00Z","v":214531,"vw":99.092343},{"c":98.54,"h":98.93,"l":98.2673,"n":2752,"o":98.93,"t":"2026-10-19T14:00:00Z","v":227456,"vw":98.574581},{"c":97.9569,"h":98.705,"l":97.945,"n":2533,"o":98.51,"t":"2026-10-19T14:05:00Z","v":203229,"vw":98.306558},{"c":98.795,"h":98.8,"l":97.7895,"n":3144,"o":97.99,"t":"2026-10-19T14:10:00Z","v":296018,"vw":98.156152},{"c":98.48,"h":98.91,"l":98.48,"n":2471,"o":98.7827,"t":"2026-10-19T14:15:00Z","v":193978,"vw":98.759956},{"c":98.63,"h":98.63,"l":98.2917,"n":1710,"o":98.5,"t":"2026-10-19T14:20:00Z","v":113057,"vw":98.456169},{"c":98.665,"h":98.78,"l":98.46,"n":1846,"o":98.63,"t":"2026-10-19T14:25:00Z","v":112656,"vw":98.620495},{"c":98.3337,"h":98.645,"l":98.199,"n":1793,"o":98.62,"t":"2026-10-19T14:30:00Z","v":127749,"vw":98.359465},{"c":98.5,"h":98.585,"l":98.325,"n":1653,"o":98.325,"t":"2026-10-19T14:35:00Z","v":94684,"vw":98.465783},{"c":98.34,"h":98.67,"l":98.2302,"n":1685,"o":98.51,"t":"2026-10-19T14:40:00Z","v":103631,"vw":98.453216},{"c":98.67,"h":99.11,"l":98.38,"n":2131,"o":98.38,"t":"2026-10-19T14:45:00Z","v":174459,"vw":98.826926},{"c":98.745,"h":98.9581,"l":98.525,"n":1885,"o":98.67,"t":"2026-10-19T14:50:00Z","v":139797,"vw":98.712213},{"c":99.03,"h":99.0726,"l":98.72,"n":1800,"o":98.725,"t":"2026-10-19T14:55:00Z","v":146014,"vw":98.917478},{"c":99.225,"h":99.31,"l":99,"n":2032,"o":99.06,"t":"2026-10-19T15:00:00Z","v":161277,"vw":99.190408},{"c":99.3051,"h":99.3811,"l":99.15,"n":1829,"o":99.2,"t":"2026-10-19T15:05:00Z","v":138670,"vw":99.299225},{"c":99.24,"h":99.38,"l":99.18,"n":1537,"o":99.31,"t":"2026-10-19T15:10:00Z","v":126417,"vw":99.269196},{"c":99.29,"h":99.33,"l":99.0519,"n":2120,"o":99.25,"t":"2026-10-19T15:15:00Z","v":152621,"vw":99.231798},{"c":99.72,"h":99.74,"l":99.2701,"n":2986,"o":99.3,"t":"2026-10-19T15:20:00Z","v":223281,"vw":99.525747},{"c":99.685,"h":99.78,"l":99.5911,"n":1907,"o":99.72,"t":"2026-10-19T15:25:00Z","v":133079,"vw":99.680978},{"c":99.45,"h":99.7251,"l":99.29,"n":1643,"o":99.685,"t":"2026-10-19T15:30:00Z","v":107280,"vw":99.47377},{"c":99.22,"h":99.5,"l":99.1301,"n":1641,"o":99.44,"t":"2026-10-19T15:35:00Z","v":118440,"vw":99.356479},{"c":99.331,"h":99.45,"l":99.1501,"n":1375,"o":99.22,"t":"2026-10-19T15:40:00Z","v":77538,"vw":99.316218},{"c":99.41,"h":99.48,"l":99.27,"n":1375,"o":99.33,"t":"2026-10-19T15:45:00Z","v":79445,"vw":99.361874},{"c":99.49,"h":99.55,"l":99.38,"n":1286,"o":99.405,"t":"2026-10-19T15:50:00Z","v":76781,"vw":99.478835},{"c":99.47,"h":99.6,"l":99.35,"n":1312,"o":99.52,"t":"2026-10-19T15:55:00Z","v":84063,"vw":99.477464},{"c":99.16,"h":99.495,"l":98.9603,"n":1956,"o":99.49,"t":"2026-10-19T16:00:00Z","v":103033,"vw":99.172207},{"c":98.89,"h":99.2,"l":98.801,"n":1643,"o":99.2,"t":"2026-10-19T16:05:00Z","v":124877,"vw":98.939642},{"c":98.86,"h":99,"l":98.7601,"n":1398,"o":98.86,"t":"2026-10-19T16:10:00Z","v":78671,"vw":98.870891},{"c":98.88,"h":98.95,"l":98.78,"n":1231,"o":98.85,"t":"2026-10-19T16:15:00Z","v":115785,"vw":98.849729},{"c":98.7244,"h":98.9156,"l":98.6601,"n":1251,"o":98.855,"t":"2026-10-19T16:20:00Z","v":88827,"vw":98.767867},{"c":98.7962,"h":98.8499,"l":98.66,"n":1111,"o":98.73,"t":"2026-10-19T16:25:00Z","v":64333,"vw":98.736022},{"c":98.64,"h":98.84,"l":98.57,"n":1169,"o":98.78,"t":"2026-10-19T16:30:00Z","v":67439,"vw":98.678924},{"c":98.54,"h":98.7199,"l":98.5,"n":1026,"o":98.64,"t":"2026-10-19T16:35:00Z","v":65253,"vw":98.61232},{"c":98.72,"h":98.7299,"l":98.5,"n":1009,"o":98.52,"t":"2026-10-19T16:40:00Z","v":78215,"vw":98.628962},{"c":98.61,"h":98.76,"l":98.54,"n":1027,"o":98.72,"t":"2026-10-19T16:45:00Z","v":70142,"vw":98.63603},{"c":98.505,"h":98.63,"l":98.5,"n":1044,"o":98.6,"t":"2026-10-19T16:50:00Z","v":53735,"vw":98.568329},{"c":98.37,"h":98.55,"l":98.36,"n":1165,"o":98.5,"t":"2026-10-19T16:55:00Z","v":70225,"vw":98.473214},{"c":98.416,"h":98.4751,"l":98.28,"n":1262,"o":98.36,"t":"2026-10-19T17:00:00Z","v":72549,"vw":98.359504},{"c":98.15,"h":98.44,"l":98.13,"n":1199,"o":98.415,"t":"2026-10-19T17:05:00Z","v":59964,"vw":98.282926},{"c":98.355,"h":98.3877,"l":98.103,"n":1124,"o":98.17,"t":"2026-10-19T17:10:00Z","v":65910,"vw":98.273145},{"c":98.465,"h":98.5453,"l":98.32,"n":1331,"o":98.37,"t":"2026-10-19T17:15:00Z","v":88230,"vw":98.436151},{"c":98.3071,"h":98.465,"l":98.26,"n":1153,"o":98.465,"t":"2026-10-19T17:20:00Z","v":68420,"vw":98.337232},{"c":98.315,"h":98.42,"l":98.2509,"n":947,"o":98.32,"t":"2026-10-19T17:25:00Z","v":57030,"vw":98.333939},{"c":98.28,"h":98.3501,"l":98.2799,"n":1130,"o":98.32,"t":"2026-10-19T17:30:00Z","v":68221,"vw":98.312979},{"c":98.1204,"h":98.3,"l":98.08,"n":1389,"o":98.28,"t":"2026-10-19T17:35:00Z","v":92914,"vw":98.167867},{"c":97.95,"h":98.17,"l":97.95,"n":2161,"o":98.11,"t":"2026-10-19T17:40:00Z","v":143457,"vw":98.019749},{"c":97.725,"h":97.95,"l":97.7,"n":2170,"o":97.92,"t":"2026-10-19T17:45:00Z","v":136815,"vw":97.814802},{"c":97.59,"h":97.7445,"l":97.56,"n":1812,"o":97.71,"t":"2026-10-19T17:50:00Z","v":111782,"vw":97.638858},{"c":97.72,"h":97.74,"l":97.52,"n":1672,"o":97.58,"t":"2026-10-19T17:55:00Z","v":2330192,"vw":97.658664},{"c":97.52,"h":97.77,"l":97.4,"n":2209,"o":97.74,"t":"2026-10-19T18:00:00Z","v":197893,"vw":97.565473},{"c":97.63,"h":97.68,"l":97.48,"n":1421,"o":97.52,"t":"2026-10-19T18:05:00Z","v":114328,"vw":97.557024},{"c":97.53,"h":97.67,"l":97.52,"n":1307,"o":97.64,"t":"2026-10-19T18:10:00Z","v":89789,"vw":97.583916},{"c":97.48,"h":97.59,"l":97.4701,"n":1399,"o":97.53,"t":"2026-10-19T18:15:00Z","v":267715,"vw":97.536881},{"c":97.3,"h":97.56,"l":97.27,"n":1588,"o":97.495,"t":"2026-10-19T18:20:00Z","v":113498,"vw":97.448618},{"c":97.16,"h":97.3,"l":97.06,"n":1851,"o":97.29,"t":"2026-10-19T18:25:00Z","v":133199,"vw":97.160505},{"c":97.1147,"h":97.26,"l":97.1037,"n":1420,"o":97.1612,"t":"2026-10-19T18:30:00Z","v":98481,"vw":97.182546},{"c":97.39,"h":97.408,"l":97.061,"n":1397,"o":97.1,"t":"2026-10-19T18:35:00Z","v":79809,"vw":97.225743},{"c":97.4364,"h":97.5098,"l":97.36,"n":1270,"o":97.38,"t":"2026-10-19T18:40:00Z","v":104204,"vw":97.434016},{"c":97.31,"h":97.62,"l":97.31,"n":1878,"o":97.46,"t":"2026-10-19T18:45:00Z","v":139431,"vw":97.469985},{"c":97.245,"h":97.35,"l":97.17,"n":1569,"o":97.3,"t":"2026-10-19T18:50:00Z","v":108800,"vw":97.258636},{"c":97.2,"h":97.305,"l":97.2,"n":1401,"o":97.245,"t":"2026-10-19T18:55:00Z","v":86545,"vw":97.266516},{"c":97.22,"h":97.2627,"l":97.1,"n":1717,"o":97.22,"t":"2026-10-19T19:00:00Z","v":111984,"vw":97.158502},{"c":96.99,"h":97.24,"l":96.974,"n":2165,"o":97.215,"t":"2026-10-19T19:05:00Z","v":122048,"vw":97.113717},{"c":96.94,"h":97.0596,"l":96.9,"n":1832,"o":97.004,"t":"2026-10-19T19:10:00Z","v":117295,"vw":96.977769},{"c":97.0206,"h":97.09,"l":96.92,"n":1739,"o":96.94,"t":"2026-10-19T19:15:00Z","v":131754,"vw":96.999076},{"c":97.3964,"h":97.3964,"l":96.94,"n":2438,"o":97.04,"t":"2026-10-19T19:20:00Z","v":166107,"vw":97.112114},{"c":97.03,"h":97.4227,"l":96.95,"n":2245,"o":97.415,"t":"2026-10-19T19:25:00Z","v":151161,"vw":97.074261},{"c":97.13,"h":97.2124,"l":96.94,"n":2189,"o":97.02,"t":"2026-10-19T19:30:00Z","v":151303,"vw":97.064089},{"c":97.26,"h":97.305,"l":97.09,"n":1979,"o":97.14,"t":"2026-10-19T19:35:00Z","v":104690,"vw":97.188676},{"c":97.12,"h":97.46,"l":97.12,"n":2512,"o":97.29,"t":"2026-10-19T19:40:00Z","v":162805,"vw":97.281203},{"c":96.83,"h":97.11,"l":96.765,"n":4020,"o":97.11,"t":"2026-10-19T19:45:00Z","v":283201,"vw":96.911159},{"c":96.6,"h":96.81,"l":96.55,"n":6083,"o":96.81,"t":"2026-10-19T19:50:00Z","v":394361,"vw":96.678989},{"c":96.53,"h":96.75,"l":96.475,"n":10541,"o":96.6,"t":"2026-10-19T19:55:00Z","v":848818,"vw":96.581741},{"c":96.7445,"h":96.7445,"l":96.48,"n":353,"o":96.53,"t":"2026-10-19T20:00:00Z","v":1062750,"vw":96.522993},{"c":96.59,"h":96.7438,"l":96.59,"n":224,"o":96.68,"t":"2026-10-19T20:05:00Z","v":51631,"vw":96.666985},{"c":96.4,"h":96.6685,"l":96.3,"n":591,"o":96.56,"t":"2026-10-19T20:10:00Z","v":32132,"vw":96.407921},{"c":96.3804,"h":96.5,"l":96.38,"n":97,"o":96.42,"t":"2026-10-19T20:15:00Z","v":9734,"vw":96.404728},{"c":96.4755,"h":96.65,"l":96.4755,"n":121,"o":96.5,"t":"2026-10-19T20:20:00Z","v":2774,"vw":96.507652},{"c":96.52,"h":96.63,"l":96.4567,"n":62,"o":96.6021,"t":"2026-10-19T20:25:00Z","v":3358,"vw":96.534569},{"c":96.6,"h":96.6,"l":96.53,"n":47,"o":96.6,"t":"2026-10-19T20:30:00Z","v":2019,"vw":96.586754},{"c":96.6411,"h":96.6411,"l":96.55,"n":82,"o":96.6,"t":"2026-10-19T20:35:00Z","v":3073,"vw":96.600419},{"c":96.6077,"h":96.65,"l":96.6001,"n":43,"o":96.601,"t":"2026-10-19T20:40:00Z","v":2596,"vw":96.615023},{"c":96.6,"h":96.64,"l":96.6,"n":62,"o":96.6254,"t":"2026-10-19T20:45:00Z","v":1917,"vw":96.627358},{"c":96.5988,"h":96.6378,"l":96.5001,"n":116,"o":96.6,"t":"2026-10-19T20:50:00Z","v":3753,"vw":96.563005},{"c":96.5,"h":96.5001,"l":96.5,"n":25,"o":96.5001,"t":"2026-10-19T20:55:00Z","v":679,"vw":96.500031},{"c":96.55,"h":96.64,"l":96.55,"n":48,"o":96.56,"t":"2026-10-19T21:00:00Z","v":2797,"vw":96.581566},{"c":96.5322,"h":96.64,"l":96.5322,"n":74,"o":96.618,"t":"2026-10-19T21:05:00Z","v":4159,"vw":96.609039},{"c":96.64,"h":96.64,"l":96.56,"n":21,"o":96.56,"t":"2026-10-19T21:10:00Z","v":13970,"vw":96.629961},{"c":96.67,"h":96.67,"l":96.6,"n":54,"o":96.63,"t":"2026-10-19T21:15:00Z","v":7053,"vw":96.638328},{"c":96.65,"h":96.74,"l":96.65,"n":52,"o":96.68,"t":"2026-10-19T21:20:00Z","v":1930,"vw":96.715492},{"c":96.7003,"h":96.73,"l":96.65,"n":42,"o":96.65,"t":"2026-10-19T21:25:00Z","v":4006,"vw":96.714635},{"c":96.7025,"h":96.73,"l":96.7011,"n":46,"o":96.7011,"t":"2026-10-19T21:30:00Z","v":2366,"vw":96.722572},{"c":96.7274,"h":96.7295,"l":96.7016,"n":51,"o":96.7295,"t":"2026-10-19T21:35:00Z","v":1063,"vw":96.720563},{"c":96.72,"h":96.7297,"l":96.7,"n":71,"o":96.7,"t":"2026-10-19T21:40:00Z","v":2042,"vw":96.717394},{"c":96.7274,"h":96.7274,"l":96.7,"n":13,"o":96.706,"t":"2026-10-19T21:45:00Z","v":735,"vw":96.714336},{"c":96.73,"h":96.73,"l":96.68,"n":36,"o":96.7,"t":"2026-10-19T21:50:00Z","v":4826,"vw":96.689012},{"c":96.71,"h":96.73,"l":96.7,"n":39,"o":96.7,"t":"2026-10-19T21:55:00Z","v":5176,"vw":96.719906},{"c":96.71,"h":96.73,"l":96.68,"n":57,"o":96.7273,"t":"2026-10-19T22:00:00Z","v":1710,"vw":96.721834},{"c":96.8,"h":96.8,"l":96.7012,"n":99,"o":96.7265,"t":"2026-10-19T22:05:00Z","v":17249,"vw":96.730587},{"c":96.7294,"h":96.89,"l":96.7294,"n":20,"o":96.89,"t":"2026-10-19T22:10:00Z","v":507,"vw":96.841642},{"c":96.88,"h":96.8808,"l":96.87,"n":29,"o":96.8761,"t":"2026-10-19T22:15:00Z","v":1141,"vw":96.875213},{"c":96.89,"h":96.89,"l":96.8838,"n":40,"o":96.89,"t":"2026-10-19T22:20:00Z","v":1283,"vw":96.88907},{"c":97,"h":97,"l":96.88,"n":78,"o":96.89,"t":"2026-10-19T22:25:00Z","v":3278,"vw":96.896358},{"c":96.8295,"h":96.979,"l":96.7,"n":27,"o":96.979,"t":"2026-10-19T22:30:00Z","v":1253,"vw":96.89731},{"c":96.92,"h":96.92,"l":96.8552,"n":8,"o":96.8552,"t":"2026-10-19T22:35:00Z","v":311,"vw":96.89408},{"c":96.75,"h":96.9,"l":96.7001,"n":39,"o":96.88,"t":"2026-10-19T22:40:00Z","v":673,"vw":96.821894},{"c":96.7818,"h":97,"l":96.75,"n":21,"o":96.75,"t":"2026-10-19T22:45:00Z","v":761,"vw":96.857664},{"c":96.8888,"h":96.8897,"l":96.75,"n":25,"o":96.75,"t":"2026-10-19T22:50:00Z","v":585,"vw":96.842833},{"c":96.8667,"h":96.9,"l":96.8667,"n":38,"o":96.9,"t":"2026-10-19T22:55:00Z","v":904,"vw":96.8889},{"c":96.84,"h":96.84,"l":96.75,"n":30,"o":96.84,"t":"2026-10-19T23:00:00Z","v":1053,"vw":96.787291},{"c":96.75,"h":96.84,"l":96.75,"n":11,"o":96.84,"t":"2026-10-19T23:05:00Z","v":620,"vw":96.799091},{"c":96.7,"h":96.83,"l":96.7,"n":16,"o":96.83,"t":"2026-10-19T23:10:00Z","v":1115,"vw":96.787755},{"c":96.7,"h":96.8,"l":96.7,"n":32,"o":96.7977,"t":"2026-10-19T23:15:00Z","v":1166,"vw":96.752608},{"c":96.65,"h":96.8,"l":96.65,"n":53,"o":96.8,"t":"2026-10-19T23:20:00Z","v":2757,"vw":96.729694},{"c":96.7097,"h":96.7097,"l":96.6624,"n":33,"o":96.705,"t":"2026-10-19T23:25:00Z","v":906,"vw":96.697486},{"c":96.63,"h":96.73,"l":96.63,"n":67,"o":96.7058,"t":"2026-10-19T23:30:00Z","v":4740,"vw":96.660791},{"c":96.6,"h":96.6,"l":96.5336,"n":68,"o":96.6,"t":"2026-10-19T23:35:00Z","v":2064,"vw":96.566642},{"c":96.5408,"h":96.5892,"l":96.5408,"n":26,"o":96.58,"t":"2026-10-19T23:40:00Z","v":1031,"vw":96.569115},{"c":96.6,"h":96.6,"l":96.522,"n":75,"o":96.522,"t":"2026-10-19T23:45:00Z","v":2033,"vw":96.538693},{"c":96.348,"h":96.54,"l":96.25,"n":220,"o":96.51,"t":"2026-10-19T23:50:00Z","v":20181,"vw":96.390442},{"c":96.3593,"h":96.36,"l":96.3,"n":91,"o":96.3507,"t":"2026-10-19T23:55:00Z","v":8720,"vw":96.33869}],"history":[{"c":26.83,"h":27.04,"l":26.42,"n":83717,"o":26.55,"t":"2024-10-18T04:00:00Z","v":10721237,"vw":26.78545},{"c":26.97,"h":27.105,"l":26.18,"n":84531,"o":26.78,"t":"2024-10-21T04:00:00Z","v":10284171,"vw":26.650469},{"c":27.41,"h":27.6,"l":26.82,"n":91298,"o":26.9,"t":"2024-10-22T04:00:00Z","v":11978848,"vw":27.244015},{"c":26.7,"h":27.3856,"l":26.28,"n":78223,"o":27.11,"t":"2024-10-23T04:00:00Z","v":10203219,"vw":26.777853},{"c":27.22,"h":27.33,"l":26.69,"n":63036,"o":26.95,"t":"2024-10-24T04:00:00Z","v":7687320,"vw":27.074254},{"c":27.06,"h":27.75,"l":26.92,"n":73105,"o":27.51,"t":"2024-10-25T04:00:00Z","v":8752240,"vw":27.285037},{"c":27.88,"h":28.23,"l":27.51,"n":110319,"o":27.935,"t":"2024-10-28T04:00:00Z","v":14670889,"vw":27.923666},{"c":28.03,"h":28.36,"l":27.6001,"n":93683,"o":28.25,"t":"2024-10-29T04:00:00Z","v":13257630,"vw":28.053177},{"c":28.21,"h":28.575,"l":27.55,"n":175894,"o":27.915,"t":"2024-10-30T04:00:00Z","v":26660923,"vw":28.259406},{"c":23.49,"h":26.48,"l":23.15,"n":297589,"o":26.02,"t":"2024-10-31T04:00:00Z","v":45738937,"vw":24.084938},{"c":23.97,"h":24.1178,"l":23,"n":150673,"o":23.7,"t":"2024-11-01T04:00:00Z","v":21594091,"vw":23.607825},{"c":24.32,"h":24.56,"l":23.5401,"n":113422,"o":23.75,"t":"2024-11-04T05:00:00Z","v":15067248,"vw":24.189137},{"c":24.96,"h":25.275,"l":24.42,"n":94865,"o":24.535,"t":"2024-11-05T05:00:00Z","v":12947193,"vw":24.927603},{"c":29.86,"h":30.06,"l":26.74,"n":362176,"o":27.73,"t":"2024-11-06T05:00:00Z","v":49591636,"vw":28.760768},{"c":29.36,"h":30.04,"l":28.67,"n":187228,"o":29.06,"t":"2024-11-07T05:00:00Z","v":24913048,"vw":29.599945},{"c":30.54,"h":30.63,"l":29.21,"n":176491,"o":29.35,"t":"2024-11-08T05:00:00Z","v":22564144,"vw":30.144086},{"c":32.8,"h":34.32,"l":32.23,"n":317427,"o":32.94,"t":"2024-11-11T05:00:00Z","v":43967193,"vw":33.398872},{"c":33,"h":33.76,"l":31.46,"n":201202,"o":31.74,"t":"2024-11-12T05:00:00Z","v":26059471,"vw":32.805349},{"c":31.91,"h":34.1,"l":31.8231,"n":193289,"o":33.63,"t":"2024-11-13T05:00:00Z","v":23203628,"vw":33.018751},{"c":32.22,"h":33,"l":31.5916,"n":117498,"o":32.85,"t":"2024-11-14T05:00:00Z","v":13023394,"vw":32.157964},{"c":32.32,"h":32.355,"l":31.26,"n":134728,"o":32.01,"t":"2024-11-15T05:00:00Z","v":17537523,"vw":31.826037},{"c":35,"h":35.615,"l":32.9,"n":281602,"o":33.11,"t":"2024-11-18T05:00:00Z","v":36974704,"vw":34.583506},{"c":35.24,"h":36.32,"l":34,"n":206802,"o":34.56,"t":"2024-11-19T05:00:00Z","v":27227493,"vw":35.441888},{"c":36.08,"h":38.11,"l":35.72,"n":283580,"o":37,"t":"2024-11-20T05:00:00Z","v":35977534,"vw":36.64357},{"c":35.09,"h":37.125,"l":34.63,"n":246461,"o":37.125,"t":"2024-11-21T05:00:00Z","v":27042355,"vw":35.811955},{"c":36.65,"h":36.835,"l":34.17,"n":170111,"o":34.98,"t":"2024-11-22T05:00:00Z","v":21650097,"vw":35.846571},{"c":37.85,"h":39.74,"l":37.3,"n":238478,"o":39.22,"t":"2024-11-25T05:00:00Z","v":29944596,"vw":38.272675},{"c":36.42,"h":37.91,"l":36.15,"n":135538,"o":37.05,"t":"2024-11-26T05:00:00Z","v":16612119,"vw":36.872919},{"c":37.65,"h":38.29,"l":37.04,"n":125306,"o":37.51,"t":"2024-11-27T05:00:00Z","v":15118539,"vw":37.767724},{"c":37.54,"h":39.145,"l":37.51,"n":101396,"o":38.62,"t":"2024-11-29T05:00:00Z","v":13399505,"vw":38.303994},{"c":37.62,"h":38.79,"l":37.52,"n":135269,"o":37.9249,"t":"2024-12-02T05:00:00Z","v":16070989,"vw":38.091325},{"c":38.64,"h":38.705,"l":36.61,"n":133082,"o":37.05,"t":"2024-12-03T05:00:00Z","v":17947574,"vw":38.186367},{"c":40,"h":40.57,"l":37.78,"n":263780,"o":39.95,"t":"2024-12-04T05:00:00Z","v":35447137,"vw":39.452698},{"c":38.92,"h":42.76,"l":38.79,"n":412962,"o":42.71,"t":"2024-12-05T05:00:00Z","v":50453547,"vw":39.879898},{"c":41.67,"h":41.71,"l":38.94,"n":270373,"o":39.59,"t":"2024-12-06T05:00:00Z","v":37242728,"vw":40.496104},{"c":39.54,"h":42.09,"l":39.24,"n":215988,"o":41.39,"t":"2024-12-09T05:00:00Z","v":26493408,"vw":40.419004},{"c":37.36,"h":40.5,"l":37.19,"n":233806,"o":39.81,"t":"2024-12-10T05:00:00Z","v":27808778,"vw":38.374459},{"c":37.84,"h":38.55,"l":37.7,"n":174592,"o":38.5,"t":"2024-12-11T05:00:00Z","v":23327709,"vw":38.152294},{"c":39.33,"h":40.19,"l":35.62,"n":203281,"o":37.38,"t":"2024-12-12T05:00:00Z","v":26270381,"vw":38.784862},{"c":40.2,"h":40.3465,"l":38.96,"n":148975,"o":39.41,"t":"2024-12-13T05:00:00Z","v":19794863,"vw":39.789811},{"c":43.2,"h":43.83,"l":40.53,"n":245380,"o":41.02,"t":"2024-12-16T05:00:00Z","v":36584037,"vw":42.711606},{"c":41.63,"h":42.31,"l":40.34,"n":221479,"o":42.31,"t":"2024-12-17T05:00:00Z","v":27260425,"vw":41.429481},{"c":37.08,"h":41.489,"l":36.64,"n":263373,"o":41.44,"t":"2024-12-18T05:00:00Z","v":33565240,"vw":38.815365},{"c":36.94,"h":38.68,"l":36.21,"n":202453,"o":38.48,"t":"2024-12-19T05:00:00Z","v":25513076,"vw":37.144692},{"c":38.33,"h":38.475,"l":34.02,"n":179543,"o":35.11,"t":"2024-12-20T05:00:00Z","v":29109086,"vw":37.633445},{"c":37.5,"h":38.5,"l":37.08,"n":131646,"o":37.92,"t":"2024-12-23T05:00:00Z","v":16662277,"vw":37.564782},{"c":39.58,"h":39.59,"l":37.69,"n":79121,"o":38,"t":"2024-12-24T05:00:00Z","v":10144491,"vw":38.823922},{"c":40.38,"h":40.465,"l":38.8,"n":93208,"o":39.34,"t":"2024-12-26T05:00:00Z","v":11906954,"vw":39.936477},{"c":39.02,"h":40.44,"l":38.22,"n":137997,"o":40.25,"t":"2024-12-27T05:00:00Z","v":14388802,"vw":39.137864},{"c":38.28,"h":38.96,"l":37.4501,"n":108007,"o":37.81,"t":"2024-12-30T05:00:00Z","v":12749635,"vw":38.27988},{"c":37.26,"h":39.1,"l":37.03,"n":118893,"o":38.95,"t":"2024-12-31T05:00:00Z","v":14168069,"vw":37.908368},{"c":39.44,"h":39.7,"l":37.35,"n":171431,"o":38.54,"t":"2025-01-02T05:00:00Z","v":18993324,"vw":39.038382},{"c":41.35,"h":41.38,"l":39.0243,"n":165332,"o":39.78,"t":"2025-01-03T05:00:00Z","v":19978820,"vw":40.37631},{"c":42.71,"h":43.12,"l":41.46,"n":201200,"o":42.11,"t":"2025-01-06T05:00:00Z","v":22219294,"vw":42.568121},{"c":40.56,"h":43.1876,"l":39.865,"n":175109,"o":42.33,"t":"2025-01-07T05:00:00Z","v":17649192,"vw":40.952628},{"c":40.81,"h":40.8299,"l":39.21,"n":123369,"o":40.255,"t":"2025-01-08T05:00:00Z","v":14022227,"vw":40.22096},{"c":40.08,"h":40.53,"l":38.78,"n":121575,"o":40.07,"t":"2025-01-10T05:00:00Z","v":13972851,"vw":39.713304},{"c":39.59,"h":39.7971,"l":38.42,"n":133490,"o":39.01,"t":"2025-01-13T05:00:00Z","v":13763124,"vw":39.141079},{"c":41.76,"h":43.77,"l":41.28,"n":264691,"o":41.8,"t":"2025-01-14T05:00:00Z","v":32498785,"vw":42.560328},{"c":45.56,"h":46.22,"l":43.6426,"n":272940,"o":43.99,"t":"2025-01-15T05:00:00Z","v":32265261,"vw":45.374562},{"c":46.08,"h":46.85,"l":45.25,"n":165943,"o":45.61,"t":"2025-01-16T05:00:00Z","v":18649726,"vw":46.15931},{"c":48.15,"h":49.27,"l":46.97,"n":284461,"o":47.74,"t":"2025-01-17T05:00:00Z","v":35226552,"vw":48.222509},{"c":50,"h":50.64,"l":48.15,"n":272688,"o":49.93,"t":"2025-01-21T05:00:00Z","v":29947067,"vw":49.515539},{"c":50.16,"h":51.09,"l":49.72,"n":182643,"o":50.21,"t":"2025-01-22T05:00:00Z","v":20153173,"vw":50.509271},{"c":50.36,"h":50.91,"l":49.26,"n":149684,"o":49.39,"t":"2025-01-23T05:00:00Z","v":16838695,"vw":50.345996},{"c":51.12,"h":52.06,"l":50.6,"n":174966,"o":50.91,"t":"2025-01-24T05:00:00Z","v":19901090,"vw":51.282621},{"c":47.74,"h":50.145,"l":46.66,"n":261198,"o":48.33,"t":"2025-01-27T05:00:00Z","v":29648685,"vw":48.087098},{"c":49.4,"h":49.8,"l":47.0107,"n":145186,"o":47.8977,"t":"2025-01-28T05:00:00Z","v":17600425,"vw":49.000015},{"c":51.15,"h":51.71,"l":48.6,"n":161730,"o":48.82,"t":"2025-01-29T05:00:00Z","v":17767585,"vw":50.137963},{"c":53,"h":53.5098,"l":51.0664,"n":171801,"o":51.96,"t":"2025-01-30T05:00:00Z","v":16825706,"vw":52.784382},{"c":51.95,"h":53.49,"l":51.635,"n":154110,"o":53.26,"t":"2025-01-31T05:00:00Z","v":14361174,"vw":52.6369},{"c":51.9,"h":52.32,"l":48.08,"n":196351,"o":48.49,"t":"2025-02-03T05:00:00Z","v":19025605,"vw":51.049044},{"c":52.58,"h":53.31,"l":51.54,"n":163761,"o":52,"t":"2025-02-04T05:00:00Z","v":17433541,"vw":52.634028},{"c":54.2,"h":54.33,"l":52.21,"n":150458,"o":52.32,"t":"2025-02-05T05:00:00Z","v":16673362,"vw":53.636933},{"c":53.17,"h":54.88,"l":52.16,"n":164216,"o":54.8,"t":"2025-02-06T05:00:00Z","v":15893947,"vw":53.452023},{"c":55.86,"h":55.98,"l":54.11,"n":218047,"o":54.39,"t":"2025-02-07T05:00:00Z","v":24951748,"vw":55.157019},{"c":56.27,"h":57.27,"l":55.55,"n":214676,"o":57.18,"t":"2025-02-10T05:00:00Z","v":23541750,"vw":56.292555},{"c":53.34,"h":55.9899,"l":53.28,"n":224000,"o":55.9,"t":"2025-02-11T05:00:00Z","v":24210924,"vw":54.516384},{"c":55.91,"h":56.74,"l":52.65,"n":427549,"o":53.1703,"t":"2025-02-12T05:00:00Z","v":48482717,"vw":55.595822},{"c":63.8,"h":66.91,"l":61.2,"n":666186,"o":62.09,"t":"2025-02-13T05:00:00Z","v":77989658,"vw":63.293302},{"c":65.28,"h":66.0799,"l":61.7214,"n":350087,"o":63.305,"t":"2025-02-14T05:00:00Z","v":39353322,"vw":64.344021},{"c":60.44,"h":65.578,"l":59.901,"n":375668,"o":65.21,"t":"2025-02-18T05:00:00Z","v":42371179,"vw":61.924311},{"c":59.23,"h":61.9108,"l":58.65,"n":249053,"o":61.09,"t":"2025-02-19T05:00:00Z","v":26098581,"vw":59.915504},{"c":56.06,"h":59.1,"l":54.23,"n":364832,"o":59.09,"t":"2025-02-20T05:00:00Z","v":36348815,"vw":55.789048},{"c":51.6,"h":57.87,"l":51.44,"n":343933,"o":57.87,"t":"2025-02-21T05:00:00Z","v":33697496,"vw":54.00181},{"c":49.93,"h":52.56,"l":47.97,"n":355396,"o":52.24,"t":"2025-02-24T05:00:00Z","v":40671138,"vw":49.932369},{"c":45.92,"h":48.84,"l":44.02,"n":487025,"o":47.51,"t":"2025-02-25T05:00:00Z","v":59731336,"vw":45.794701},{"c":48.85,"h":50.52,"l":46.54,"n":354633,"o":47.3099,"t":"2025-02-26T05:00:00Z","v":43276502,"vw":49.078792},{"c":48.78,"h":52.93,"l":48.42,"n":391591,"o":51.76,"t":"2025-02-27T05:00:00Z","v":48032953,"vw":50.732186},{"c":50.1,"h":51.17,"l":47.41,"n":360657,"o":48.185,"t":"2025-02-28T05:00:00Z","v":46083537,"vw":49.665007},{"c":46.89,"h":54.8399,"l":46.68,"n":423001,"o":54.72,"t":"2025-03-03T05:00:00Z","v":52710119,"vw":49.844636},{"c":46.22,"h":48.27,"l":42.14,"n":500892,"o":45.19,"t":"2025-03-04T05:00:00Z","v":62405435,"vw":44.78728},{"c":48.12,"h":48.29,"l":44.92,"n":255176,"o":46.7,"t":"2025-03-05T05:00:00Z","v":33830089,"vw":46.627689},{"c":44.84,"h":48.7899,"l":44.66,"n":327378,"o":46.23,"t":"2025-03-06T05:00:00Z","v":40627629,"vw":46.459369},{"c":44.42,"h":45.37,"l":40.95,"n":391552,"o":43.64,"t":"2025-03-07T05:00:00Z","v":53582224,"vw":43.24309},{"c":35.63,"h":41.1974,"l":35.23,"n":634598,"o":40.925,"t":"2025-03-10T04:00:00Z","v":89410578,"vw":37.621423},{"c":36.36,"h":38.35,"l":35.57,"n":489513,"o":36.195,"t":"2025-03-11T04:00:00Z","v":69609283,"vw":36.867936},{"c":38.92,"h":39.671,"l":36.8509,"n":363103,"o":38.99,"t":"2025-03-12T04:00:00Z","v":50844261,"vw":38.618829},{"c":36.02,"h":38.68,"l":35.91,"n":339712,"o":38.27,"t":"2025-03-13T04:00:00Z","v":47786339,"vw":36.651114},{"c":39.24,"h":39.46,"l":37.01,"n":273213,"o":37.4,"t":"2025-03-14T04:00:00Z","v":37821445,"vw":38.550156},{"c":42.02,"h":42.92,"l":38.96,"n":343239,"o":39.35,"t":"2025-03-17T04:00:00Z","v":45895475,"vw":41.229241},{"c":40.1,"h":41.56,"l":38.8495,"n":304201,"o":40.8,"t":"2025-03-18T04:00:00Z","v":44644585,"vw":39.858531},{"c":42.8,"h":43.84,"l":40.1763,"n":324101,"o":40.775,"t":"2025-03-19T04:00:00Z","v":56447054,"vw":42.351712},{"c":43.66,"h":44.24,"l":41.93,"n":297382,"o":42.2,"t":"2025-03-20T04:00:00Z","v":49146631,"vw":43.380862},{"c":44.36,"h":44.73,"l":41.5,"n":225666,"o":41.95,"t":"2025-03-21T04:00:00Z","v":43674238,"vw":43.601061},{"c":48.36,"h":48.99,"l":46.1,"n":351536,"o":46.4,"t":"2025-03-24T04:00:00Z","v":50761994,"vw":48.056991},{"c":48.15,"h":49.88,"l":47.2,"n":292604,"o":48.75,"t":"2025-03-25T04:00:00Z","v":43367872,"vw":48.126382},{"c":44.73,"h":48,"l":43.8,"n":331442,"o":47.98,"t":"2025-03-26T04:00:00Z","v":45124410,"vw":45.227028},{"c":43.99,"h":45.59,"l":43.24,"n":375224,"o":44.11,"t":"2025-03-27T04:00:00Z","v":51945507,"vw":44.560727},{"c":41.92,"h":43.07,"l":40.57,"n":338996,"o":42.69,"t":"2025-03-28T04:00:00Z","v":44330419,"vw":41.611096},{"c":41.62,"h":41.95,"l":38.8382,"n":287480,"o":39.775,"t":"2025-03-31T04:00:00Z","v":40954764,"vw":40.892601},{"c":42.16,"h":43.37,"l":40.61,"n":292068,"o":41.8,"t":"2025-04-01T04:00:00Z","v":42942708,"vw":42.048874},{"c":42.68,"h":43.5986,"l":40.55,"n":310408,"o":40.69,"t":"2025-04-02T04:00:00Z","v":44551414,"vw":42.571306},{"c":38.26,"h":39.8897,"l":37.44,"n":444568,"o":37.975,"t":"2025-04-03T04:00:00Z","v":62216640,"vw":38.391757},{"c":34.51,"h":36.25,"l":31.59,"n":595412,"o":35.625,"t":"2025-04-04T04:00:00Z","v":80694668,"vw":34.059441},{"c":35.41,"h":37.1078,"l":29.66,"n":557568,"o":30.6728,"t":"2025-04-07T04:00:00Z","v":81135643,"vw":34.120407},{"c":34.17,"h":37.85,"l":33.085,"n":463457,"o":37.135,"t":"2025-04-08T04:00:00Z","v":63298007,"vw":35.657135},{"c":42.21,"h":42.68,"l":33.55,"n":643439,"o":33.71,"t":"2025-04-09T04:00:00Z","v":88291806,"vw":38.906955},{"c":40.51,"h":42.13,"l":37.78,"n":494597,"o":40.3,"t":"2025-04-10T04:00:00Z","v":64055469,"vw":40.093944},{"c":43.68,"h":43.79,"l":40.08,"n":362191,"o":40.735,"t":"2025-04-11T04:00:00Z","v":51352111,"vw":42.202096},{"c":44.14,"h":45.09,"l":42.51,"n":343176,"o":45.01,"t":"2025-04-14T04:00:00Z","v":45143549,"vw":43.834004},{"c":44.08,"h":45.56,"l":43.6871,"n":220432,"o":44.19,"t":"2025-04-15T04:00:00Z","v":30788325,"vw":44.396473},{"c":40.66,"h":43.1396,"l":40.07,"n":318261,"o":41.86,"t":"2025-04-16T04:00:00Z","v":46736539,"vw":41.246926},{"c":41.18,"h":41.75,"l":40.12,"n":171049,"o":41.03,"t":"2025-04-17T04:00:00Z","v":23940030,"vw":41.051972},{"c":39.85,"h":41.559,"l":39.21,"n":214268,"o":40.73,"t":"2025-04-21T04:00:00Z","v":27727654,"vw":40.066986},{"c":42.09,"h":43.37,"l":40.8115,"n":266861,"o":41.03,"t":"2025-04-22T04:00:00Z","v":39231497,"vw":42.37197},{"c":44.66,"h":47.22,"l":44.27,"n":373972,"o":45.3,"t":"2025-04-23T04:00:00Z","v":48982836,"vw":45.64692},{"c":48.15,"h":48.28,"l":44.96,"n":320724,"o":45.09,"t":"2025-04-24T04:00:00Z","v":42991303,"vw":47.517534},{"c":49.45,"h":49.99,"l":48.48,"n":267075,"o":48.9,"t":"2025-04-25T04:00:00Z","v":34624078,"vw":49.26114},{"c":48.93,"h":51.07,"l":47.74,"n":281462,"o":50.52,"t":"2025-04-28T04:00:00Z","v":35080971,"vw":49.097204},{"c":49.37,"h":49.8799,"l":48.46,"n":224502,"o":49.44,"t":"2025-04-29T04:00:00Z","v":28708360,"vw":49.049587},{"c":49.11,"h":49.9,"l":46.18,"n":340926,"o":46.41,"t":"2025-04-30T04:00:00Z","v":49380911,"vw":47.679485},{"c":46.62,"h":51.3,"l":46.53,"n":644768,"o":51.125,"t":"2025-05-01T04:00:00Z","v":88530675,"vw":47.84345},{"c":48.59,"h":50.07,"l":46.71,"n":458023,"o":46.775,"t":"2025-05-02T04:00:00Z","v":59187282,"vw":48.889654},{"c":48.05,"h":48.34,"l":45.56,"n":318525,"o":47.21,"t":"2025-05-05T04:00:00Z","v":37137883,"vw":47.353862},{"c":48.69,"h":48.88,"l":45.8248,"n":247242,"o":46.325,"t":"2025-05-06T04:00:00Z","v":31103085,"vw":47.399039},{"c":49.99,"h":50.51,"l":48.3201,"n":273872,"o":48.85,"t":"2025-05-07T04:00:00Z","v":38779341,"vw":49.333016},{"c":54.07,"h":54.84,"l":51.61,"n":392498,"o":51.729,"t":"2025-05-08T04:00:00Z","v":49440028,"vw":53.689892},{"c":54.65,"h":56.315,"l":53.742,"n":343770,"o":54.94,"t":"2025-05-09T04:00:00Z","v":44325538,"vw":54.863879},{"c":57.43,"h":59.33,"l":55.8893,"n":331253,"o":59.18,"t":"2025-05-12T04:00:00Z","v":41385936,"vw":57.305732},{"c":62.57,"h":63.415,"l":58.82,"n":492231,"o":58.92,"t":"2025-05-13T04:00:00Z","v":57297876,"vw":61.924983},{"c":61.39,"h":63.78,"l":61.09,"n":374955,"o":62.375,"t":"2025-05-14T04:00:00Z","v":41568220,"vw":62.199156},{"c":60.68,"h":60.83,"l":57.68,"n":333410,"o":60.305,"t":"2025-05-15T04:00:00Z","v":36789191,"vw":59.515527},{"c":61.76,"h":62.14,"l":60.46,"n":226423,"o":60.905,"t":"2025-05-16T04:00:00Z","v":24538706,"vw":61.485222},{"c":64.27,"h":64.36,"l":59.6801,"n":299219,"o":59.855,"t":"2025-05-19T04:00:00Z","v":34290784,"vw":62.891675},{"c":64.91,"h":65.28,"l":63.35,"n":268157,"o":64.04,"t":"2025-05-20T04:00:00Z","v":31331836,"vw":64.466969},{"c":63.86,"h":66.89,"l":63.3201,"n":321261,"o":64.06,"t":"2025-05-21T04:00:00Z","v":40230111,"vw":64.997822},{"c":64.77,"h":65.875,"l":63.75,"n":236349,"o":64.89,"t":"2025-05-22T04:00:00Z","v":27235011,"vw":64.925749},{"c":63.17,"h":64.46,"l":62.6318,"n":233276,"o":62.85,"t":"2025-05-23T04:00:00Z","v":28585495,"vw":63.519728},{"c":66.02,"h":67.13,"l":63.83,"n":257449,"o":64.96,"t":"2025-05-27T04:00:00Z","v":29735916,"vw":65.969464},{"c":65.14,"h":66.61,"l":64.81,"n":165748,"o":66.14,"t":"2025-05-28T04:00:00Z","v":17994228,"vw":65.46682},{"c":63.95,"h":66.535,"l":63.63,"n":197253,"o":66.325,"t":"2025-05-29T04:00:00Z","v":21419770,"vw":64.5062},{"c":66.15,"h":66.49,"l":62.92,"n":196554,"o":63.59,"t":"2025-05-30T04:00:00Z","v":35691747,"vw":65.016037},{"c":67.98,"h":68.2,"l":65.38,"n":252513,"o":66.03,"t":"2025-06-02T04:00:00Z","v":30252577,"vw":67.074833},{"c":71.72,"h":72.72,"l":69.06,"n":375218,"o":69.9,"t":"2025-06-03T04:00:00Z","v":43343453,"vw":71.159672},{"c":72.27,"h":73,"l":71.13,"n":280781,"o":72.96,"t":"2025-06-04T04:00:00Z","v":31915050,"vw":72.035972},{"c":72.51,"h":76.75,"l":71.2,"n":503579,"o":73.55,"t":"2025-06-05T04:00:00Z","v":65006246,"vw":73.907433},{"c":74.88,"h":77.8,"l":73.1,"n":508935,"o":74.6,"t":"2025-06-06T04:00:00Z","v":66229109,"vw":75.565329},{"c":73.4,"h":73.73,"l":68.56,"n":551003,"o":72.06,"t":"2025-06-09T04:00:00Z","v":65748798,"vw":71.003175},{"c":72.51,"h":74.64,"l":70.75,"n":312978,"o":73.24,"t":"2025-06-10T04:00:00Z","v":39178553,"vw":72.579899},{"c":74.88,"h":75.39,"l":72.32,"n":271990,"o":73.05,"t":"2025-06-11T04:00:00Z","v":34056736,"vw":74.217492},{"c":73.84,"h":75.59,"l":73.23,"n":186422,"o":73.526,"t":"2025-06-12T04:00:00Z","v":22611069,"vw":74.442347},{"c":72.6,"h":74.8197,"l":71.69,"n":219881,"o":72,"t":"2025-06-13T04:00:00Z","v":27789346,"vw":73.257537},{"c":76.75,"h":76.88,"l":73.36,"n":249652,"o":73.7,"t":"2025-06-16T04:00:00Z","v":27114907,"vw":75.72435},{"c":74.95,"h":77.05,"l":72.86,"n":231991,"o":76.11,"t":"2025-06-17T04:00:00Z","v":26677542,"vw":74.873848},{"c":78.35,"h":78.74,"l":74.54,"n":265930,"o":75.17,"t":"2025-06-18T04:00:00Z","v":36185558,"vw":77.040163},{"c":78.5,"h":79.38,"l":75.79,"n":292365,"o":78.47,"t":"2025-06-20T04:00:00Z","v":37245772,"vw":77.702825},{"c":76.35,"h":79.045,"l":74.3901,"n":278397,"o":77.86,"t":"2025-06-23T04:00:00Z","v":35289858,"vw":76.816944},{"c":82.01,"h":82.27,"l":76.83,"n":330016,"o":77.9,"t":"2025-06-24T04:00:00Z","v":42266587,"vw":80.819059},{"c":82.75,"h":85.55,"l":81.9,"n":341324,"o":84.94,"t":"2025-06-25T04:00:00Z","v":38974915,"vw":83.480506},{"c":84.52,"h":84.8,"l":82.53,"n":224750,"o":83.41,"t":"2025-06-26T04:00:00Z","v":25222480,"vw":83.839021},{"c":83.03,"h":84.88,"l":81.92,"n":267668,"o":84.655,"t":"2025-06-27T04:00:00Z","v":37005923,"vw":83.120182},{"c":93.63,"h":94.24,"l":85.5,"n":817587,"o":85.65,"t":"2025-06-30T04:00:00Z","v":101945031,"vw":90.664365},{"c":92.33,"h":99.18,"l":89.7,"n":972680,"o":95.012,"t":"2025-07-01T04:00:00Z","v":121171547,"vw":93.873388},{"c":97.98,"h":100.88,"l":90.9,"n":808096,"o":91.25,"t":"2025-07-02T04:00:00Z","v":113204210,"vw":98.260127},{"c":94.4,"h":95.65,"l":92.11,"n":493013,"o":95.49,"t":"2025-07-03T04:00:00Z","v":56369854,"vw":93.871553},{"c":93.46,"h":95.7,"l":91.25,"n":426304,"o":93.59,"t":"2025-07-07T04:00:00Z","v":49465986,"vw":93.602735},{"c":91.27,"h":98.04,"l":90.7,"n":477188,"o":95.4,"t":"2025-07-08T04:00:00Z","v":59808314,"vw":92.853244},{"c":94.54,"h":94.65,"l":91.741,"n":343134,"o":92.91,"t":"2025-07-09T04:00:00Z","v":42206368,"vw":93.615719},{"c":98.7,"h":98.76,"l":93.5412,"n":437473,"o":95.9,"t":"2025-07-10T04:00:00Z","v":50119503,"vw":96.587282},{"c":98.34,"h":101.5,"l":97.33,"n":494853,"o":97.5,"t":"2025-07-11T04:00:00Z","v":60338881,"vw":99.880111},{"c":99.96,"h":101.89,"l":98.9,"n":389587,"o":100.87,"t":"2025-07-14T04:00:00Z","v":47356264,"vw":100.107164},{"c":99.54,"h":101.26,"l":97.16,"n":400398,"o":99.01,"t":"2025-07-15T04:00:00Z","v":45879352,"vw":99.792882},{"c":103.25,"h":104.62,"l":99.7002,"n":473126,"o":100.02,"t":"2025-07-16T04:00:00Z","v":54713445,"vw":102.90743},{"c":105.45,"h":106.6396,"l":102.72,"n":352313,"o":103.535,"t":"2025-07-17T04:00:00Z","v":39114433,"vw":105.405469},{"c":109.74,"h":113.4393,"l":106.95,"n":668098,"o":109.75,"t":"2025-07-18T04:00:00Z","v":74033050,"vw":110.297095},{"c":104.34,"h":110.31,"l":104.07,"n":436618,"o":109,"t":"2025-07-21T04:00:00Z","v":46430631,"vw":107.388403},{"c":101.85,"h":105.93,"l":98.75,"n":421177,"o":103.71,"t":"2025-07-22T04:00:00Z","v":44667371,"vw":101.893452},{"c":102.08,"h":102.68,"l":100.5401,"n":312041,"o":102.13,"t":"2025-07-23T04:00:00Z","v":33805212,"vw":101.645519},{"c":101.93,"h":103.0399,"l":100.3201,"n":256524,"o":103,"t":"2025-07-24T04:00:00Z","v":26698131,"vw":101.829189},{"c":104.85,"h":106.39,"l":101.05,"n":299871,"o":101.545,"t":"2025-07-25T04:00:00Z","v":35637839,"vw":104.735166},{"c":106.77,"h":107.13,"l":104.66,"n":258195,"o":105.84,"t":"2025-07-28T04:00:00Z","v":30578430,"vw":105.9603},{"c":103.32,"h":107.42,"l":103,"n":288668,"o":106.61,"t":"2025-07-29T04:00:00Z","v":30568005,"vw":104.962757},{"c":106.1,"h":107.46,"l":103.35,"n":385978,"o":103.85,"t":"2025-07-30T04:00:00Z","v":39912635,"vw":106.057411},{"c":103.05,"h":109.06,"l":101.07,"n":526133,"o":103.865,"t":"2025-07-31T04:00:00Z","v":58057600,"vw":104.889273},{"c":99.9,"h":104.59,"l":93.36,"n":709847,"o":97.8,"t":"2025-08-01T04:00:00Z","v":76745146,"vw":99.479713},{"c":106.37,"h":106.79,"l":97.1532,"n":411739,"o":101.229,"t":"2025-08-04T04:00:00Z","v":46466004,"vw":103.798856},{"c":105.46,"h":107.3,"l":103.22,"n":298780,"o":105.97,"t":"2025-08-05T04:00:00Z","v":33460912,"vw":104.949761},{"c":105.65,"h":105.9,"l":101.18,"n":306014,"o":104.505,"t":"2025-08-06T04:00:00Z","v":33023516,"vw":103.633525},{"c":111.23,"h":112.6344,"l":107.4,"n":436656,"o":107.89,"t":"2025-08-07T04:00:00Z","v":44736013,"vw":110.381588},{"c":114.63,"h":117,"l":110.9,"n":402793,"o":111.5,"t":"2025-08-08T04:00:00Z","v":41905731,"vw":114.70016},{"c":113.62,"h":117.47,"l":113.39,"n":333600,"o":116.22,"t":"2025-08-11T04:00:00Z","v":36942289,"vw":115.812853},{"c":114.09,"h":117.7,"l":113.18,"n":273156,"o":115.04,"t":"2025-08-12T04:00:00Z","v":31527526,"vw":114.913736},{"c":108.62,"h":116.4,"l":107.28,"n":521172,"o":115.65,"t":"2025-08-13T04:00:00Z","v":54719732,"vw":109.647193},{"c":110.71,"h":111.46,"l":106.31,"n":360711,"o":107.88,"t":"2025-08-14T04:00:00Z","v":34395254,"vw":109.323067},{"c":114.17,"h":114.36,"l":108.61,"n":310131,"o":110.73,"t":"2025-08-15T04:00:00Z","v":32215892,"vw":112.40605},{"c":115.02,"h":115.09,"l":109.78,"n":300112,"o":113,"t":"2025-08-18T04:00:00Z","v":35579151,"vw":113.053429},{"c":107.5,"h":117.46,"l":106.5,"n":424653,"o":116.12,"t":"2025-08-19T04:00:00Z","v":49635654,"vw":110.259938},{"c":105.34,"h":107.98,"l":99,"n":543765,"o":106.665,"t":"2025-08-20T04:00:00Z","v":56515326,"vw":103.357679},{"c":106.3,"h":108.21,"l":104.35,"n":313845,"o":105.03,"t":"2025-08-21T04:00:00Z","v":34679023,"vw":106.396703},{"c":109.32,"h":111.8825,"l":103.8,"n":380783,"o":105.53,"t":"2025-08-22T04:00:00Z","v":39922157,"vw":109.015206},{"c":107.94,"h":109.85,"l":105.95,"n":256845,"o":108.49,"t":"2025-08-25T04:00:00Z","v":29478095,"vw":108.147588},{"c":108.8,"h":109.3599,"l":105.12,"n":212763,"o":106.85,"t":"2025-08-26T04:00:00Z","v":27361013,"vw":107.452665},{"c":102.92,"h":109.27,"l":102.81,"n":313861,"o":108.69,"t":"2025-08-27T04:00:00Z","v":35942678,"vw":105.249318},{"c":103.69,"h":105.3999,"l":102.76,"n":240198,"o":104,"t":"2025-08-28T04:00:00Z","v":26059141,"vw":103.845867},{"c":104.03,"h":104.4,"l":101.93,"n":218870,"o":102.84,"t":"2025-08-29T04:00:00Z","v":22267471,"vw":103.389262},{"c":100.84,"h":101.9,"l":97.9,"n":406465,"o":100.34,"t":"2025-09-02T04:00:00Z","v":40899095,"vw":100.227271},{"c":100.82,"h":102.69,"l":99.41,"n":228321,"o":101.59,"t":"2025-09-03T04:00:00Z","v":24194756,"vw":101.005559},{"c":102.91,"h":104.75,"l":100.6,"n":268583,"o":100.75,"t":"2025-09-04T04:00:00Z","v":30626334,"vw":103.016627},{"c":101.25,"h":106.03,"l":95.66,"n":573171,"o":104.98,"t":"2025-09-05T04:00:00Z","v":62506257,"vw":99.645719},{"c":117.28,"h":117.3,"l":110.12,"n":854848,"o":110.63,"t":"2025-09-08T04:00:00Z","v":102382313,"vw":115.141071},{"c":118.5,"h":118.7,"l":113.76,"n":451626,"o":116.53,"t":"2025-09-09T04:00:00Z","v":51536303,"vw":116.237899},{"c":117.46,"h":123.44,"l":116.69,"n":449122,"o":120.83,"t":"2025-09-10T04:00:00Z","v":46671204,"vw":120.111531},{"c":117.75,"h":121.69,"l":117.3701,"n":337174,"o":117.88,"t":"2025-09-11T04:00:00Z","v":35754693,"vw":119.509958},{"c":115.03,"h":118.57,"l":114.05,"n":353689,"o":117.93,"t":"2025-09-12T04:00:00Z","v":37245773,"vw":115.778308},{"c":114.83,"h":116.53,"l":112.4246,"n":349497,"o":115.345,"t":"2025-09-15T04:00:00Z","v":36787486,"vw":114.505454},{"c":117.38,"h":118.13,"l":113.79,"n":357776,"o":115.06,"t":"2025-09-16T04:00:00Z","v":36628509,"vw":116.667902},{"c":118.64,"h":119.13,"l":114.89,"n":339339,"o":117.09,"t":"2025-09-17T04:00:00Z","v":34516595,"vw":117.504909},{"c":120.91,"h":124.36,"l":119.8591,"n":371082,"o":120.08,"t":"2025-09-18T04:00:00Z","v":35865098,"vw":122.397181},{"c":124.78,"h":125.18,"l":121,"n":424595,"o":121.7,"t":"2025-09-19T04:00:00Z","v":202388423,"vw":124.389635},{"c":124.89,"h":126.64,"l":122.2,"n":319721,"o":123.625,"t":"2025-09-22T04:00:00Z","v":33482558,"vw":124.294092},{"c":126.2,"h":127.78,"l":124.07,"n":300783,"o":125.41,"t":"2025-09-23T04:00:00Z","v":28923462,"vw":126.016436},{"c":126.8,"h":130.07,"l":125,"n":279146,"o":127.515,"t":"2025-09-24T04:00:00Z","v":26956422,"vw":127.68037},{"c":122.65,"h":125.8,"l":120.62,"n":337009,"o":123.33,"t":"2025-09-25T04:00:00Z","v":32876011,"vw":123.057991},{"c":121.78,"h":125.06,"l":120.46,"n":255018,"o":124.18,"t":"2025-09-26T04:00:00Z","v":25714763,"vw":122.004736},{"c":136.72,"h":136.84,"l":123.78,"n":577794,"o":123.78,"t":"2025-09-29T04:00:00Z","v":62109857,"vw":132.643019},{"c":143.18,"h":143.6199,"l":135.57,"n":508069,"o":135.67,"t":"2025-09-30T04:00:00Z","v":50851183,"vw":140.450153},{"c":139.14,"h":143.17,"l":137.78,"n":411267,"o":141.26,"t":"2025-10-01T04:00:00Z","v":34759580,"vw":139.863796},{"c":145.7,"h":146.7,"l":140.15,"n":372817,"o":142.78,"t":"2025-10-02T04:00:00Z","v":34579909,"vw":143.759256},{"c":148.67,"h":150.21,"l":145.2301,"n":390650,"o":146.82,"t":"2025-10-03T04:00:00Z","v":34531713,"vw":148.261688},{"c":144.26,"h":153.8599,"l":144.1194,"n":389623,"o":153,"t":"2025-10-06T04:00:00Z","v":28116986,"vw":147.457249},{"c":145,"h":147.12,"l":141.26,"n":330509,"o":146.33,"t":"2025-10-07T04:00:00Z","v":24867369,"vw":144.403656},{"c":150.87,"h":151.35,"l":144.55,"n":299271,"o":146.11,"t":"2025-10-08T04:00:00Z","v":23927612,"vw":148.454953},{"c":152.46,"h":153.08,"l":147.3,"n":243515,"o":150.51,"t":"2025-10-09T04:00:00Z","v":19632970,"vw":150.232975},{"c":138.96,"h":153.5597,"l":138.94,"n":587618,"o":151.505,"t":"2025-10-10T04:00:00Z","v":41634279,"vw":144.65322},{"c":140.68,"h":146.56,"l":136.52,"n":407513,"o":144.62,"t":"2025-10-13T04:00:00Z","v":28260773,"vw":139.999809},{"c":134.95,"h":141.21,"l":133.05,"n":388666,"o":136.72,"t":"2025-10-14T04:00:00Z","v":31170980,"vw":137.013612},{"c":134.15,"h":139.65,"l":133.535,"n":296610,"o":138.095,"t":"2025-10-15T04:00:00Z","v":22186986,"vw":136.204074},{"c":131.44,"h":137.4799,"l":130.57,"n":292717,"o":135.38,"t":"2025-10-16T04:00:00Z","v":23359423,"vw":133.527859},{"c":129.91,"h":131.205,"l":125.6,"n":332724,"o":128.16,"t":"2025-10-17T04:00:00Z","v":25237067,"vw":128.899895},{"c":135.8,"h":140.198,"l":132.9,"n":301001,"o":133.425,"t":"2025-10-20T04:00:00Z","v":27605895,"vw":136.991115},{"c":131.84,"h":135.31,"l":131.35,"n":246047,"o":135.29,"t":"2025-10-21T04:00:00Z","v":19498205,"vw":133.066833},{"c":127.22,"h":132.36,"l":120.88,"n":462060,"o":131.63,"t":"2025-10-22T04:00:00Z","v":37786938,"vw":124.593387},{"c":134.33,"h":135.57,"l":127.28,"n":290599,"o":128.28,"t":"2025-10-23T04:00:00Z","v":24591040,"vw":132.614467},{"c":139.79,"h":142.1999,"l":137.1,"n":305138,"o":137.99,"t":"2025-10-24T04:00:00Z","v":24330362,"vw":139.510542},{"c":145.86,"h":149.2,"l":143.18,"n":330372,"o":144.99,"t":"2025-10-27T04:00:00Z","v":25833292,"vw":146.871455},{"c":146.25,"h":148.11,"l":145.63,"n":198480,"o":146,"t":"2025-10-28T04:00:00Z","v":13446374,"vw":146.834276},{"c":144.8,"h":147.72,"l":142.74,"n":258229,"o":146,"t":"2025-10-29T04:00:00Z","v":19792399,"vw":145.404011},{"c":138.07,"h":144.15,"l":137.25,"n":264367,"o":142.39,"t":"2025-10-30T04:00:00Z","v":19706949,"vw":140.341193},{"c":146.78,"h":150.47,"l":143.3,"n":336245,"o":143.6,"t":"2025-10-31T04:00:00Z","v":26028101,"vw":147.319055},{"c":147.08,"h":149.4124,"l":142.5,"n":247104,"o":148.79,"t":"2025-11-03T05:00:00Z","v":17187616,"vw":145.870996},{"c":136.8,"h":144.4,"l":136.63,"n":327673,"o":139.87,"t":"2025-11-04T05:00:00Z","v":26617671,"vw":140.136378},{"c":142.48,"h":144.77,"l":135.51,"n":429856,"o":139.635,"t":"2025-11-05T05:00:00Z","v":32318454,"vw":141.018539},{"c":127.08,"h":140.16,"l":126.15,"n":681589,"o":140,"t":"2025-11-06T05:00:00Z","v":50477785,"vw":131.298931},{"c":130.36,"h":132.2,"l":120.7,"n":537369,"o":123.766,"t":"2025-11-07T05:00:00Z","v":44897800,"vw":126.079222},{"c":135.88,"h":138.99,"l":131.65,"n":372120,"o":135.45,"t":"2025-11-10T05:00:00Z","v":30980486,"vw":135.646936},{"c":131.93,"h":134.6669,"l":130.9,"n":229321,"o":133.99,"t":"2025-11-11T05:00:00Z","v":17218426,"vw":132.313136},{"c":132.98,"h":133.84,"l":128.3301,"n":255218,"o":133.33,"t":"2025-11-12T05:00:00Z","v":22044560,"vw":131.218693},{"c":121.53,"h":130.15,"l":119.47,"n":482287,"o":129.87,"t":"2025-11-13T05:00:00Z","v":36727266,"vw":123.110951},{"c":122.5,"h":126.5,"l":114,"n":400019,"o":115.15,"t":"2025-11-14T05:00:00Z","v":32063766,"vw":122.492314},{"c":115.97,"h":120.98,"l":112.42,"n":453069,"o":120.495,"t":"2025-11-17T05:00:00Z","v":40078567,"vw":116.030092},{"c":114.3,"h":116.9706,"l":112.35,"n":362802,"o":113.91,"t":"2025-11-18T05:00:00Z","v":28581139,"vw":114.990403},{"c":118.16,"h":119.2,"l":113.55,"n":303902,"o":114.74,"t":"2025-11-19T05:00:00Z","v":25278834,"vw":116.778011},{"c":106.21,"h":122.63,"l":105.235,"n":511174,"o":121.63,"t":"2025-11-20T05:00:00Z","v":42907299,"vw":111.310297},{"c":107.3,"h":109.99,"l":102.1,"n":421039,"o":107.84,"t":"2025-11-21T05:00:00Z","v":40155620,"vw":106.686571},{"c":114.97,"h":115.72,"l":108.64,"n":308042,"o":109.915,"t":"2025-11-24T05:00:00Z","v":30736501,"vw":112.965916},{"c":115.57,"h":116.81,"l":109.19,"n":280059,"o":112.465,"t":"2025-11-25T05:00:00Z","v":22078847,"vw":113.361335},{"c":128.2,"h":128.9,"l":120.86,"n":461836,"o":121.33,"t":"2025-11-26T05:00:00Z","v":47127643,"vw":125.813547},{"c":128.49,"h":129.95,"l":127.15,"n":169572,"o":128.075,"t":"2025-11-28T05:00:00Z","v":12783443,"vw":128.422757},{"c":123.24,"h":125.2899,"l":118.86,"n":313664,"o":123.45,"t":"2025-12-01T05:00:00Z","v":31467271,"vw":122.270818},{"c":125.95,"h":129.18,"l":124.51,"n":283162,"o":125.25,"t":"2025-12-02T05:00:00Z","v":25394758,"vw":126.943809},{"c":133.64,"h":134.34,"l":124.4,"n":303160,"o":126.1,"t":"2025-12-03T05:00:00Z","v":25004525,"vw":131.234142},{"c":137.08,"h":137.36,"l":132.77,"n":250067,"o":133.21,"t":"2025-12-04T05:00:00Z","v":20572086,"vw":135.558193},{"c":131.95,"h":135.24,"l":129.96,"n":287621,"o":135.06,"t":"2025-12-05T05:00:00Z","v":23122973,"vw":132.172599},{"c":136.43,"h":138.09,"l":132.0017,"n":256594,"o":134.1,"t":"2025-12-08T05:00:00Z","v":22593100,"vw":135.165781},{"c":135.71,"h":139.75,"l":133.57,"n":225780,"o":134.5,"t":"2025-12-09T05:00:00Z","v":18948210,"vw":137.375458},{"c":135.66,"h":137.46,"l":133.43,"n":198743,"o":135.26,"t":"2025-12-10T05:00:00Z","v":18232080,"vw":135.514277},{"c":123.38,"h":131.775,"l":122.53,"n":512217,"o":131.775,"t":"2025-12-11T05:00:00Z","v":44624831,"vw":125.10637},{"c":119.5,"h":125.65,"l":117.835,"n":374490,"o":125.34,"t":"2025-12-12T05:00:00Z","v":31553298,"vw":120.929118},{"c":115.26,"h":120.66,"l":114.1005,"n":307374,"o":120.4,"t":"2025-12-15T05:00:00Z","v":28421952,"vw":116.783007},{"c":119.4,"h":120.7,"l":115.76,"n":249856,"o":116.695,"t":"2025-12-16T05:00:00Z","v":21011889,"vw":118.906752},{"c":115.8,"h":124.7,"l":115.59,"n":351489,"o":120.97,"t":"2025-12-17T05:00:00Z","v":36269954,"vw":120.026173},{"c":117.16,"h":124.25,"l":117.05,"n":260681,"o":121.87,"t":"2025-12-18T05:00:00Z","v":24274257,"vw":120.146503},{"c":121.35,"h":122.96,"l":118.2,"n":237541,"o":119.47,"t":"2025-12-19T05:00:00Z","v":27580852,"vw":121.151508},{"c":122.37,"h":124.55,"l":121.07,"n":187673,"o":123.51,"t":"2025-12-22T05:00:00Z","v":16976961,"vw":122.533747},{"c":120.24,"h":121.15,"l":116.75,"n":199115,"o":120.295,"t":"2025-12-23T05:00:00Z","v":16953514,"vw":119.352097},{"c":120.44,"h":120.67,"l":118.6,"n":107287,"o":119.96,"t":"2025-12-24T05:00:00Z","v":7980732,"vw":119.943712},{"c":118.13,"h":121.03,"l":117.7,"n":165866,"o":120.71,"t":"2025-12-26T05:00:00Z","v":12959108,"vw":119.220766},{"c":117.43,"h":118.95,"l":116.02,"n":210749,"o":116.89,"t":"2025-12-29T05:00:00Z","v":15386389,"vw":117.161518},{"c":115.45,"h":118.6363,"l":115.18,"n":191934,"o":117.625,"t":"2025-12-30T05:00:00Z","v":16471551,"vw":116.631857},{"c":113.1,"h":115.65,"l":112.85,"n":207599,"o":114.84,"t":"2025-12-31T05:00:00Z","v":15992237,"vw":114.003661},{"c":115.21,"h":116.03,"l":110.41,"n":314659,"o":115.478,"t":"2026-01-02T05:00:00Z","v":25793456,"vw":113.656745},{"c":123.24,"h":123.4199,"l":117.55,"n":304877,"o":117.92,"t":"2026-01-05T05:00:00Z","v":26158137,"vw":121.53821},{"c":121.7,"h":124.35,"l":118.0498,"n":251198,"o":124.16,"t":"2026-01-06T05:00:00Z","v":20349847,"vw":120.905339},{"c":116.97,"h":120.1,"l":116.5501,"n":225957,"o":120.05,"t":"2026-01-07T05:00:00Z","v":18916838,"vw":118.260893},{"c":115.39,"h":117.32,"l":113.87,"n":228263,"o":115.75,"t":"2026-01-08T05:00:00Z","v":20102352,"vw":115.500059},{"c":115.27,"h":118.23,"l":114.882,"n":227213,"o":116.975,"t":"2026-01-09T05:00:00Z","v":18094807,"vw":115.880669},{"c":117.52,"h":119.62,"l":114.455,"n":200986,"o":114.51,"t":"2026-01-12T05:00:00Z","v":17111701,"vw":117.656757},{"c":120.24,"h":120.43,"l":116,"n":206504,"o":117.4,"t":"2026-01-13T05:00:00Z","v":20026085,"vw":118.456199},{"c":119.67,"h":120.88,"l":116.61,"n":210325,"o":120.29,"t":"2026-01-14T05:00:00Z","v":17838676,"vw":118.559686},{"c":110.35,"h":119.8799,"l":110.13,"n":413668,"o":119.61,"t":"2026-01-15T05:00:00Z","v":33323921,"vw":114.034486},{"c":108.74,"h":111.25,"l":106.88,"n":354119,"o":111.05,"t":"2026-01-16T05:00:00Z","v":30258481,"vw":108.849013},{"c":105.78,"h":108.35,"l":104.4501,"n":333855,"o":105,"t":"2026-01-20T05:00:00Z","v":23515700,"vw":106.197177},{"c":105.92,"h":108.5,"l":104.95,"n":261127,"o":105.725,"t":"2026-01-21T05:00:00Z","v":20051270,"vw":106.588483},{"c":106.25,"h":108.08,"l":105.1,"n":187918,"o":107.48,"t":"2026-01-22T05:00:00Z","v":14834367,"vw":106.273337},{"c":106.99,"h":111.46,"l":106.5,"n":212333,"o":106.9,"t":"2026-01-23T05:00:00Z","v":17691110,"vw":108.30955},{"c":107,"h":108.49,"l":104.83,"n":170813,"o":106.26,"t":"2026-01-26T05:00:00Z","v":11501606,"vw":107.455299},{"c":105.24,"h":109.049,"l":104.66,"n":215671,"o":107.7,"t":"2026-01-27T05:00:00Z","v":18339511,"vw":105.906458},{"c":103.4,"h":107.25,"l":103,"n":282981,"o":105.29,"t":"2026-01-28T05:00:00Z","v":22380160,"vw":104.542923},{"c":101.24,"h":103.82,"l":99.2,"n":376862,"o":103.82,"t":"2026-01-29T05:00:00Z","v":29463831,"vw":100.921557},{"c":99.48,"h":104.3,"l":98.37,"n":293934,"o":102.735,"t":"2026-01-30T05:00:00Z","v":23773098,"vw":101.055998},{"c":89.91,"h":95.885,"l":88.67,"n":673595,"o":95.88,"t":"2026-02-02T05:00:00Z","v":59741795,"vw":90.796281},{"c":87.07,"h":90.35,"l":84.93,"n":455662,"o":90.1,"t":"2026-02-03T05:00:00Z","v":36550000,"vw":87.038338},{"c":80.62,"h":85.3,"l":77.62,"n":712831,"o":84.77,"t":"2026-02-04T05:00:00Z","v":62547862,"vw":80.312003},{"c":72.68,"h":79.41,"l":71.87,"n":578219,"o":77.67,"t":"2026-02-05T05:00:00Z","v":56483080,"vw":75.042265},{"c":82.82,"h":84.3,"l":77.12,"n":551257,"o":77.86,"t":"2026-02-06T05:00:00Z","v":54593875,"vw":81.956992},{"c":86.56,"h":88.6,"l":82.83,"n":445529,"o":84.88,"t":"2026-02-09T05:00:00Z","v":41278076,"vw":86.898626},{"c":85.6,"h":88.22,"l":85.21,"n":449147,"o":85.315,"t":"2026-02-10T05:00:00Z","v":41823769,"vw":86.420484},{"c":77.97,"h":79.9,"l":74.25,"n":715736,"o":77.875,"t":"2026-02-11T05:00:00Z","v":68727554,"vw":76.450782},{"c":71.12,"h":79,"l":70.43,"n":597649,"o":78.87,"t":"2026-02-12T05:00:00Z","v":57569308,"vw":72.353174},{"c":75.97,"h":77.0752,"l":71.52,"n":427985,"o":72.465,"t":"2026-02-13T05:00:00Z","v":43506942,"vw":75.349376},{"c":75.44,"h":76.72,"l":72.87,"n":308781,"o":74.34,"t":"2026-02-17T05:00:00Z","v":31818504,"vw":75.098907},{"c":75.21,"h":78.265,"l":74.06,"n":244204,"o":74.79,"t":"2026-02-18T05:00:00Z","v":25655440,"vw":76.164835},{"c":75.65,"h":76.14,"l":73.53,"n":209138,"o":74.39,"t":"2026-02-19T05:00:00Z","v":20780449,"vw":74.875367},{"c":76.11,"h":78.08,"l":75.13,"n":293198,"o":75.2,"t":"2026-02-20T05:00:00Z","v":30283907,"vw":76.621018},{"c":71.78,"h":74.95,"l":71.42,"n":315151,"o":74.595,"t":"2026-02-23T05:00:00Z","v":30437452,"vw":72.338549},{"c":73.39,"h":73.88,"l":69.22,"n":257980,"o":70.912,"t":"2026-02-24T05:00:00Z","v":23582697,"vw":72.126014},{"c":77.53,"h":78.1132,"l":74.64,"n":321656,"o":76.91,"t":"2026-02-25T05:00:00Z","v":32377309,"vw":76.671143},{"c":79.45,"h":79.5686,"l":76.45,"n":251595,"o":76.93,"t":"2026-02-26T05:00:00Z","v":22700455,"vw":78.207098},{"c":75.85,"h":77.79,"l":74.82,"n":252306,"o":76.8,"t":"2026-02-27T05:00:00Z","v":23500582,"vw":75.909557},{"c":78.78,"h":79.54,"l":73,"n":290831,"o":73.485,"t":"2026-03-02T05:00:00Z","v":26920308,"vw":77.734351},{"c":76.07,"h":77.3999,"l":72.25,"n":290624,"o":74.04,"t":"2026-03-03T05:00:00Z","v":26941005,"vw":75.308192},{"c":82.21,"h":83.85,"l":79.58,"n":406641,"o":79.6,"t":"2026-03-04T05:00:00Z","v":38509516,"vw":82.167789},{"c":80.56,"h":84.75,"l":78.55,"n":421801,"o":82.12,"t":"2026-03-05T05:00:00Z","v":39886666,"vw":80.393652},{"c":77.09,"h":79,"l":76.38,"n":353796,"o":77.91,"t":"2026-03-06T05:00:00Z","v":28740633,"vw":77.745289},{"c":79.35,"h":79.65,"l":75.55,"n":280926,"o":75.92,"t":"2026-03-09T04:00:00Z","v":25203982,"vw":77.775977},{"c":78.53,"h":80.7499,"l":77.66,"n":250856,"o":80.205,"t":"2026-03-10T04:00:00Z","v":22678846,"vw":79.217183},{"c":78.69,"h":79.77,"l":76.735,"n":247050,"o":78.11,"t":"2026-03-11T04:00:00Z","v":22692628,"vw":78.237606},{"c":76.12,"h":77.82,"l":75.07,"n":250752,"o":77.335,"t":"2026-03-12T04:00:00Z","v":22682979,"vw":76.219632},{"c":73.39,"h":77.63,"l":72.795,"n":350325,"o":76.75,"t":"2026-03-13T04:00:00Z","v":33435998,"vw":74.318634},{"c":75.31,"h":75.805,"l":74.11,"n":246711,"o":75.1,"t":"2026-03-16T04:00:00Z","v":22798119,"vw":74.951861},{"c":77.35,"h":77.7,"l":75.39,"n":218611,"o":75.4,"t":"2026-03-17T04:00:00Z","v":20222112,"vw":76.977711},{"c":74.9,"h":77.25,"l":74.8301,"n":220265,"o":76.13,"t":"2026-03-18T04:00:00Z","v":21950768,"vw":75.732484},{"c":74.16,"h":75.16,"l":71.7,"n":234690,"o":72.28,"t":"2026-03-19T04:00:00Z","v":21567372,"vw":73.539799},{"c":70.89,"h":73.41,"l":69.9,"n":301418,"o":73.1,"t":"2026-03-20T04:00:00Z","v":34457888,"vw":71.322966},{"c":72.49,"h":73.6,"l":70.9201,"n":283713,"o":71.846,"t":"2026-03-23T04:00:00Z","v":26086898,"vw":72.599612},{"c":69.08,"h":71.84,"l":68.5755,"n":315754,"o":71.51,"t":"2026-03-24T04:00:00Z","v":29334594,"vw":69.736518},{"c":72.54,"h":74.5898,"l":71.75,"n":295264,"o":71.825,"t":"2026-03-25T04:00:00Z","v":27511997,"vw":73.384793},{"c":70.35,"h":73.24,"l":69.7,"n":241948,"o":71.15,"t":"2026-03-26T04:00:00Z","v":21339481,"vw":70.96829},{"c":66.02,"h":68.89,"l":65.872,"n":335436,"o":68.54,"t":"2026-03-27T04:00:00Z","v":30560765,"vw":66.782352},{"c":65.16,"h":67.89,"l":63.515,"n":300662,"o":66.859,"t":"2026-03-30T04:00:00Z","v":26526638,"vw":65.645059},{"c":69.3,"h":69.4127,"l":65.18,"n":354506,"o":65.82,"t":"2026-03-31T04:00:00Z","v":35937335,"vw":67.622426},{"c":70.11,"h":71.5512,"l":69.14,"n":268045,"o":71.13,"t":"2026-04-01T04:00:00Z","v":24141672,"vw":70.217043},{"c":68.9,"h":70.15,"l":65.57,"n":254023,"o":67.2,"t":"2026-04-02T04:00:00Z","v":23393120,"vw":68.251032},{"c":69.78,"h":70.82,"l":68.71,"n":250778,"o":69.31,"t":"2026-04-06T04:00:00Z","v":24347616,"vw":69.832551},{"c":69.65,"h":69.66,"l":66.62,"n":263760,"o":68.3,"t":"2026-04-07T04:00:00Z","v":24978028,"vw":68.201652},{"c":71.83,"h":77.87,"l":71.31,"n":329106,"o":76.8,"t":"2026-04-08T04:00:00Z","v":32966066,"vw":73.597851},{"c":70.12,"h":72.46,"l":68.78,"n":249881,"o":71.59,"t":"2026-04-09T04:00:00Z","v":25985480,"vw":70.525207},{"c":69.19,"h":70.87,"l":68.2801,"n":235887,"o":70.11,"t":"2026-04-10T04:00:00Z","v":23176178,"vw":69.20189},{"c":71.67,"h":71.7,"l":67.8,"n":228201,"o":68.205,"t":"2026-04-13T04:00:00Z","v":21193374,"vw":70.362115},{"c":79.09,"h":79.28,"l":75.05,"n":426518,"o":75.13,"t":"2026-04-14T04:00:00Z","v":43602031,"vw":78.18688},{"c":87.32,"h":87.55,"l":81.5,"n":673625,"o":83.55,"t":"2026-04-15T04:00:00Z","v":72727478,"vw":85.522091},{"c":86.85,"h":89.3799,"l":83.87,"n":513721,"o":89.19,"t":"2026-04-16T04:00:00Z","v":51804065,"vw":86.297202},{"c":90.75,"h":93.32,"l":89.57,"n":492603,"o":90.06,"t":"2026-04-17T04:00:00Z","v":49811773,"vw":91.486343},{"c":91.275,"h":92.38,"l":88.21,"n":359777,"o":89.7,"t":"2026-04-20T04:00:00Z","v":35952250,"vw":90.3444},{"c":86.43,"h":91.45,"l":86.19,"n":377033,"o":91.08,"t":"2026-04-21T04:00:00Z","v":36888224,"vw":88.084817},{"c":88.43,"h":90.135,"l":87.48,"n":276256,"o":89.35,"t":"2026-04-22T04:00:00Z","v":27480063,"vw":88.527967},{"c":83.54,"h":87.61,"l":81.745,"n":347495,"o":86.695,"t":"2026-04-23T04:00:00Z","v":33511721,"vw":84.603661},{"c":84.71,"h":85.06,"l":82.82,"n":229717,"o":84.9,"t":"2026-04-24T04:00:00Z","v":20884091,"vw":84.162186},{"c":83.95,"h":85.7,"l":83.115,"n":217539,"o":84.28,"t":"2026-04-27T04:00:00Z","v":20108888,"vw":83.970163},{"c":82.07,"h":83.14,"l":80.82,"n":352750,"o":81.46,"t":"2026-04-28T04:00:00Z","v":31339088,"vw":82.086549},{"c":71.2,"h":73.59,"l":69.93,"n":767475,"o":72.3,"t":"2026-04-29T04:00:00Z","v":79822679,"vw":71.285291},{"c":72.89,"h":73.8746,"l":70.76,"n":327988,"o":71.18,"t":"2026-04-30T04:00:00Z","v":31199913,"vw":72.82648},{"c":73.66,"h":75.28,"l":73.06,"n":268597,"o":73.775,"t":"2026-05-01T04:00:00Z","v":25266786,"vw":74.229198},{"c":76.55,"h":78.29,"l":74.63,"n":326105,"o":74.7,"t":"2026-05-04T04:00:00Z","v":29381556,"vw":76.888509},{"c":77.03,"h":78.75,"l":76.49,"n":267327,"o":77.615,"t":"2026-05-05T04:00:00Z","v":24766228,"vw":77.36062},{"c":79.05,"h":79.49,"l":76.19,"n":275325,"o":77.8,"t":"2026-05-06T04:00:00Z","v":24684941,"vw":77.925168},{"c":76.28,"h":79.23,"l":75.46,"n":270255,"o":78.955,"t":"2026-05-07T04:00:00Z","v":21884738,"vw":76.87585},{"c":77.03,"h":77.065,"l":74.25,"n":227682,"o":76.24,"t":"2026-05-08T04:00:00Z","v":18152287,"vw":75.788977},{"c":80.78,"h":81.14,"l":74.8,"n":298041,"o":76.79,"t":"2026-05-11T04:00:00Z","v":26369365,"vw":78.925569},{"c":78.27,"h":80.18,"l":76.48,"n":223258,"o":79.08,"t":"2026-05-12T04:00:00Z","v":17106949,"vw":77.955231},{"c":76.75,"h":77.62,"l":75.34,"n":187049,"o":77.07,"t":"2026-05-13T04:00:00Z","v":14815037,"vw":76.767534},{"c":80.7,"h":81.93,"l":75.11,"n":290816,"o":76.05,"t":"2026-05-14T04:00:00Z","v":27977841,"vw":79.809326},{"c":77.14,"h":78.582,"l":76.41,"n":235425,"o":78.54,"t":"2026-05-15T04:00:00Z","v":19673357,"vw":77.356075},{"c":77.15,"h":79.92,"l":75.47,"n":241941,"o":76,"t":"2026-05-18T04:00:00Z","v":20219379,"vw":77.233909},{"c":74.16,"h":76.37,"l":73.18,"n":230481,"o":76.15,"t":"2026-05-19T04:00:00Z","v":20500433,"vw":74.43742},{"c":75.76,"h":76.35,"l":73.75,"n":199270,"o":74.75,"t":"2026-05-20T04:00:00Z","v":17186252,"vw":75.353999},{"c":75.92,"h":76.7594,"l":74.65,"n":189804,"o":74.945,"t":"2026-05-21T04:00:00Z","v":16274585,"vw":75.704769},{"c":73.64,"h":77.11,"l":73.26,"n":247381,"o":76.32,"t":"2026-05-22T04:00:00Z","v":20828102,"vw":74.34408},{"c":74.09,"h":76.04,"l":73.455,"n":226202,"o":74.495,"t":"2026-05-26T04:00:00Z","v":20140777,"vw":74.315031},{"c":76.23,"h":76.635,"l":73.45,"n":286864,"o":73.915,"t":"2026-05-27T04:00:00Z","v":25422069,"vw":75.521172},{"c":84.84,"h":84.92,"l":73.53,"n":455989,"o":74.845,"t":"2026-05-28T04:00:00Z","v":44064045,"vw":80.99716},{"c":94.3,"h":94.4,"l":84.235,"n":654255,"o":85.66,"t":"2026-05-29T04:00:00Z","v":64426473,"vw":91.411903},{"c":90.73,"h":92.4,"l":85.5599,"n":503417,"o":89.94,"t":"2026-06-01T04:00:00Z","v":42606138,"vw":89.314801},{"c":88.16,"h":89.43,"l":86.13,"n":326427,"o":88.67,"t":"2026-06-02T04:00:00Z","v":26641860,"vw":87.826325},{"c":82.85,"h":86.815,"l":82.41,"n":284381,"o":86.445,"t":"2026-06-03T04:00:00Z","v":24101391,"vw":83.693142},{"c":88.33,"h":88.62,"l":82.8,"n":351487,"o":83.255,"t":"2026-06-04T04:00:00Z","v":31798417,"vw":86.180172},{"c":82.47,"h":87.3299,"l":79.49,"n":413640,"o":86.57,"t":"2026-06-05T04:00:00Z","v":35917779,"vw":82.630193},{"c":85.04,"h":85.63,"l":82.814,"n":231168,"o":84.62,"t":"2026-06-08T04:00:00Z","v":19357541,"vw":84.666814},{"c":83.77,"h":88.08,"l":78.93,"n":349380,"o":85.87,"t":"2026-06-09T04:00:00Z","v":29305298,"vw":83.549356},{"c":86.36,"h":91.46,"l":84.08,"n":493781,"o":84.09,"t":"2026-06-10T04:00:00Z","v":42038179,"vw":88.561461},{"c":92.23,"h":93.64,"l":85.72,"n":440431,"o":87.08,"t":"2026-06-11T04:00:00Z","v":38968463,"vw":89.992061},{"c":93.19,"h":96.1,"l":90.2201,"n":381974,"o":92.735,"t":"2026-06-12T04:00:00Z","v":33093967,"vw":93.311208},{"c":98.12,"h":100.87,"l":97.45,"n":430192,"o":98.72,"t":"2026-06-15T04:00:00Z","v":36590142,"vw":99.229867},{"c":96.71,"h":101.88,"l":94.57,"n":364469,"o":100.17,"t":"2026-06-16T04:00:00Z","v":31550989,"vw":97.121812},{"c":105.2,"h":110.7279,"l":95.76,"n":728761,"o":95.935,"t":"2026-06-17T04:00:00Z","v":70820767,"vw":106.062039},{"c":108.15,"h":109.08,"l":103.46,"n":401022,"o":107.825,"t":"2026-06-18T04:00:00Z","v":39520661,"vw":106.669252},{"c":105.71,"h":112.5,"l":105.275,"n":341257,"o":108,"t":"2026-06-22T04:00:00Z","v":31743621,"vw":107.834779},{"c":103.25,"h":105.99,"l":101.03,"n":354511,"o":101.645,"t":"2026-06-23T04:00:00Z","v":40640815,"vw":103.946283},{"c":97.19,"h":104.27,"l":96.295,"n":334009,"o":102.346,"t":"2026-06-24T04:00:00Z","v":30230345,"vw":98.59025},{"c":93.47,"h":99.19,"l":92.8,"n":274311,"o":98.79,"t":"2026-06-25T04:00:00Z","v":23413521,"vw":94.634861},{"c":98.69,"h":99.44,"l":93.08,"n":327265,"o":93.215,"t":"2026-06-26T04:00:00Z","v":44945659,"vw":97.678056},{"c":101.83,"h":102.85,"l":98.05,"n":259477,"o":100.66,"t":"2026-06-29T04:00:00Z","v":20690871,"vw":101.000184},{"c":100.28,"h":103.06,"l":99.661,"n":209838,"o":101.87,"t":"2026-06-30T04:00:00Z","v":17228738,"vw":101.13167},{"c":108.65,"h":109.53,"l":100.39,"n":318089,"o":100.67,"t":"2026-07-01T04:00:00Z","v":28111384,"vw":106.957056},{"c":112.73,"h":120.05,"l":110.93,"n":480928,"o":112.76,"t":"2026-07-02T04:00:00Z","v":41250694,"vw":115.059574},{"c":117.55,"h":118.65,"l":111.41,"n":311056,"o":111.41,"t":"2026-07-06T04:00:00Z","v":25601966,"vw":116.400293},{"c":112.9,"h":117.85,"l":112.53,"n":262545,"o":115.775,"t":"2026-07-07T04:00:00Z","v":21843488,"vw":114.552662},{"c":113.53,"h":114.13,"l":108.89,"n":239030,"o":110.865,"t":"2026-07-08T04:00:00Z","v":18296512,"vw":111.715762},{"c":115.11,"h":117.65,"l":111.63,"n":222729,"o":112.23,"t":"2026-07-09T04:00:00Z","v":18727617,"vw":115.787709},{"c":111.97,"h":119.43,"l":108.81,"n":312252,"o":119.16,"t":"2026-07-10T04:00:00Z","v":25944977,"vw":112.696563},{"c":109.86,"h":113.7,"l":108.84,"n":222854,"o":111.27,"t":"2026-07-13T04:00:00Z","v":18234248,"vw":110.506438},{"c":113.45,"h":113.69,"l":109.095,"n":221857,"o":111.03,"t":"2026-07-14T04:00:00Z","v":17925306,"vw":111.737342},{"c":115.54,"h":116.6,"l":112.12,"n":245587,"o":114.97,"t":"2026-07-15T04:00:00Z","v":21087797,"vw":114.706659},{"c":106.02,"h":114.52,"l":105.48,"n":330169,"o":114.13,"t":"2026-07-16T04:00:00Z","v":28476413,"vw":109.180308},{"c":99.96,"h":104.11,"l":96.59,"n":371718,"o":100.37,"t":"2026-07-17T04:00:00Z","v":27619457,"vw":100.724958},{"c":99.28,"h":102.6,"l":98.61,"n":216827,"o":102.49,"t":"2026-07-20T04:00:00Z","v":18748000,"vw":100.268704},{"c":106.36,"h":108.21,"l":102.815,"n":223043,"o":102.815,"t":"2026-07-21T04:00:00Z","v":19674331,"vw":106.526847},{"c":104.48,"h":106.885,"l":104.33,"n":141840,"o":104.72,"t":"2026-07-22T04:00:00Z","v":11157442,"vw":105.431027},{"c":101.58,"h":104.12,"l":99.32,"n":227271,"o":101.88,"t":"2026-07-23T04:00:00Z","v":16546449,"vw":101.743471},{"c":94.91,"h":100.08,"l":93.03,"n":294668,"o":100.07,"t":"2026-07-24T04:00:00Z","v":24406034,"vw":95.13085},{"c":95.65,"h":99.4499,"l":93.2,"n":215816,"o":96.98,"t":"2026-07-27T04:00:00Z","v":16620403,"vw":95.285467},{"c":92.76,"h":93.87,"l":88.21,"n":271938,"o":92.665,"t":"2026-07-28T04:00:00Z","v":21672401,"vw":91.504347},{"c":89.84,"h":93.3199,"l":88.6001,"n":296421,"o":92.21,"t":"2026-07-29T04:00:00Z","v":23035368,"vw":90.474743},{"c":86.6,"h":92.57,"l":86.21,"n":373666,"o":90.912,"t":"2026-07-30T04:00:00Z","v":29685297,"vw":87.682229},{"c":86.56,"h":89.5,"l":83.68,"n":276326,"o":86.131,"t":"2026-07-31T04:00:00Z","v":22952876,"vw":86.516109},{"c":90.34,"h":92.35,"l":85.3,"n":232418,"o":86.685,"t":"2026-08-03T04:00:00Z","v":19742137,"vw":90.201311},{"c":93.51,"h":95.6,"l":90.0717,"n":261586,"o":92.615,"t":"2026-08-04T04:00:00Z","v":22640832,"vw":92.692245},{"c":92.8,"h":95.55,"l":92.3151,"n":182064,"o":93.96,"t":"2026-08-05T04:00:00Z","v":15236543,"vw":94.002195},{"c":90.71,"h":92.6,"l":90.21,"n":159039,"o":90.71,"t":"2026-08-06T04:00:00Z","v":12450325,"vw":91.322167},{"c":93.29,"h":95.75,"l":92.52,"n":190162,"o":92.91,"t":"2026-08-07T04:00:00Z","v":14861195,"vw":93.877789},{"c":94.52,"h":95.95,"l":92.4,"n":141519,"o":93.24,"t":"2026-08-10T04:00:00Z","v":11979424,"vw":93.960284},{"c":94.38,"h":95.13,"l":92.75,"n":149452,"o":94.965,"t":"2026-08-11T04:00:00Z","v":11718915,"vw":93.901221},{"c":94.91,"h":97.17,"l":93.41,"n":158938,"o":96.99,"t":"2026-08-12T04:00:00Z","v":13876222,"vw":94.660267},{"c":99.37,"h":100.3499,"l":96.41,"n":202318,"o":96.51,"t":"2026-08-13T04:00:00Z","v":16205249,"vw":98.977614},{"c":95.56,"h":98.4185,"l":95.44,"n":183569,"o":98,"t":"2026-08-14T04:00:00Z","v":14052568,"vw":96.710254},{"c":96.25,"h":96.925,"l":93.8,"n":135022,"o":94.97,"t":"2026-08-17T04:00:00Z","v":11465327,"vw":96.174399},{"c":91.53,"h":94.59,"l":91.44,"n":185806,"o":93.44,"t":"2026-08-18T04:00:00Z","v":13998209,"vw":92.802743},{"c":95.77,"h":99.4299,"l":92.19,"n":261702,"o":92.9,"t":"2026-08-19T04:00:00Z","v":25234076,"vw":96.040446},{"c":95.1,"h":101.61,"l":93.65,"n":280575,"o":100.85,"t":"2026-08-20T04:00:00Z","v":25180126,"vw":95.557193},{"c":108.13,"h":109.71,"l":98.77,"n":517183,"o":101.1,"t":"2026-08-21T04:00:00Z","v":50445699,"vw":106.624944},{"c":103.62,"h":109.125,"l":103.14,"n":240535,"o":106.855,"t":"2026-08-24T04:00:00Z","v":22150559,"vw":106.19125},{"c":112.09,"h":112.45,"l":102.8,"n":262254,"o":103.2,"t":"2026-08-25T04:00:00Z","v":24661894,"vw":109.885524},{"c":108.54,"h":111.5895,"l":108.25,"n":169945,"o":110.105,"t":"2026-08-26T04:00:00Z","v":13458108,"vw":109.43493},{"c":109.76,"h":112.07,"l":107.51,"n":162827,"o":110.7,"t":"2026-08-27T04:00:00Z","v":13761107,"vw":110.488923},{"c":104.26,"h":110.5,"l":104.15,"n":194774,"o":108.655,"t":"2026-08-28T04:00:00Z","v":16292465,"vw":106.378942},{"c":104.81,"h":105.47,"l":100.68,"n":194163,"o":103.42,"t":"2026-08-31T04:00:00Z","v":16335680,"vw":103.253219},{"c":103.51,"h":106.96,"l":102.45,"n":260862,"o":105.34,"t":"2026-09-01T04:00:00Z","v":22637142,"vw":104.945291},{"c":106.99,"h":107.46,"l":101.89,"n":190684,"o":103.72,"t":"2026-09-02T04:00:00Z","v":16842369,"vw":105.818044},{"c":124.72,"h":124.88,"l":113.04,"n":590856,"o":113.8,"t":"2026-09-03T04:00:00Z","v":51644715,"vw":121.826783},{"c":122.11,"h":124.7,"l":119.82,"n":287297,"o":120.475,"t":"2026-09-04T04:00:00Z","v":23733015,"vw":122.465084},{"c":117.34,"h":125.25,"l":117.08,"n":315418,"o":125.07,"t":"2026-09-08T04:00:00Z","v":26060983,"vw":121.042208},{"c":115.28,"h":121.42,"l":115.09,"n":223726,"o":120.77,"t":"2026-09-09T04:00:00Z","v":18685591,"vw":117.211871},{"c":113.33,"h":116.3,"l":111.95,"n":203098,"o":112.69,"t":"2026-09-10T04:00:00Z","v":16570210,"vw":114.202448},{"c":112.57,"h":116.4,"l":111.02,"n":218339,"o":113.35,"t":"2026-09-11T04:00:00Z","v":19728217,"vw":113.355821},{"c":114.33,"h":116.345,"l":111.96,"n":192514,"o":112.26,"t":"2026-09-14T04:00:00Z","v":17086034,"vw":114.347721},{"c":110.45,"h":112.85,"l":105.8593,"n":294457,"o":111.715,"t":"2026-09-15T04:00:00Z","v":28754581,"vw":110.07748},{"c":104.42,"h":111.05,"l":101.7045,"n":350499,"o":110.27,"t":"2026-09-16T04:00:00Z","v":33615781,"vw":105.09086},{"c":109.81,"h":110.55,"l":106.08,"n":243352,"o":110.1,"t":"2026-09-17T04:00:00Z","v":21913144,"vw":108.155818},{"c":119.82,"h":120.5699,"l":111.06,"n":369813,"o":113.34,"t":"2026-09-18T04:00:00Z","v":39347335,"vw":117.822805},{"c":123.3,"h":126.41,"l":121.505,"n":311381,"o":125.045,"t":"2026-09-21T04:00:00Z","v":28300511,"vw":123.787117},{"c":124.25,"h":126.16,"l":122.46,"n":196467,"o":123,"t":"2026-09-22T04:00:00Z","v":16043829,"vw":124.40698},{"c":122.7,"h":126.74,"l":122.24,"n":214896,"o":122.78,"t":"2026-09-23T04:00:00Z","v":19082985,"vw":124.539003},{"c":120.82,"h":123.5596,"l":119.091,"n":169067,"o":119.5,"t":"2026-09-24T04:00:00Z","v":14971821,"vw":121.214188},{"c":119.4,"h":121.9,"l":117.53,"n":165403,"o":121.63,"t":"2026-09-25T04:00:00Z","v":13914404,"vw":119.196797},{"c":116.46,"h":120.17,"l":116.06,"n":161781,"o":118.025,"t":"2026-09-28T04:00:00Z","v":12902471,"vw":117.388935},{"c":116.22,"h":119.1899,"l":114.93,"n":183184,"o":118.83,"t":"2026-09-29T04:00:00Z","v":15201682,"vw":116.367898},{"c":112.5,"h":123.49,"l":111.95,"n":363670,"o":122.61,"t":"2026-09-30T04:00:00Z","v":35151359,"vw":114.389868},{"c":111.15,"h":113.81,"l":110.66,"n":235199,"o":112.07,"t":"2026-10-01T04:00:00Z","v":18281007,"vw":111.916676},{"c":112.74,"h":119.38,"l":112.44,"n":305491,"o":113.585,"t":"2026-10-02T04:00:00Z","v":29389288,"vw":114.988995},{"c":114.11,"h":115.48,"l":112.6,"n":206387,"o":114.86,"t":"2026-10-05T04:00:00Z","v":19586806,"vw":113.807332},{"c":112,"h":116.25,"l":111.74,"n":206044,"o":115.01,"t":"2026-10-06T04:00:00Z","v":17569132,"vw":113.317217},{"c":109.51,"h":110.18,"l":107.51,"n":238832,"o":108.44,"t":"2026-10-07T04:00:00Z","v":18873663,"vw":108.696726},{"c":107.01,"h":109.38,"l":105.11,"n":260451,"o":107.38,"t":"2026-10-08T04:00:00Z","v":22686350,"vw":107.248449},{"c":109.02,"h":109.85,"l":106.7,"n":157079,"o":108.84,"t":"2026-10-09T04:00:00Z","v":13761126,"vw":108.797208},{"c":109.22,"h":109.9805,"l":107.8,"n":177793,"o":108.7,"t":"2026-10-12T04:00:00Z","v":12394509,"vw":108.853867},{"c":110.52,"h":111.99,"l":108.5,"n":166019,"o":108.78,"t":"2026-10-13T04:00:00Z","v":15025907,"vw":110.421757},{"c":101.08,"h":109.22,"l":100.44,"n":288584,"o":107.2,"t":"2026-10-14T04:00:00Z","v":23560653,"vw":102.875265},{"c":103.99,"h":104.34,"l":94.5194,"n":264432,"o":97.435,"t":"2026-10-15T04:00:00Z","v":21245377,"vw":100.092912},{"c":98.87,"h":104.4048,"l":97.48,"n":236169,"o":102.705,"t":"2026-10-16T04:00:00Z","v":20155156,"vw":100.229499},{"c":96.52,"h":101.215,"l":96.475,"n":170367,"o":100.325,"t":"2026-10-19T04:00:00Z","v":15479866,"vw":98.165525}],"volatilityBars":[{"c":109.47,"h":109.71,"l":108.2523,"n":2059,"o":108.6,"t":"2026-10-13T08:00:00Z","v":111236,"vw":108.878925},{"c":109.5,"h":109.68,"l":109.2598,"n":168,"o":109.48,"t":"2026-10-13T08:15:00Z","v":9142,"vw":109.463109},{"c":108.97,"h":109.44,"l":108.9,"n":134,"o":109.44,"t":"2026-10-13T08:30:00Z","v":5176,"vw":109.223528},{"c":108.7,"h":108.9,"l":108.7,"n":43,"o":108.9,"t":"2026-10-13T08:45:00Z","v":1044,"vw":108.774172},{"c":108.7,"h":108.71,"l":108.64,"n":36,"o":108.7,"t":"2026-10-13T09:00:00Z","v":2093,"vw":108.690983},{"c":108.85,"h":108.94,"l":108.85,"n":4,"o":108.91,"t":"2026-10-13T09:15:00Z","v":1730,"vw":108.911332},{"c":109.17,"h":109.23,"l":108.6,"n":293,"o":108.71,"t":"2026-10-13T09:30:00Z","v":16393,"vw":109.148794},{"c":109.09,"h":109.09,"l":108.85,"n":59,"o":108.85,"t":"2026-10-13T09:45:00Z","v":4600,"vw":108.932903},{"c":109,"h":109.12,"l":109,"n":28,"o":109,"t":"2026-10-13T10:00:00Z","v":2106,"vw":109.017386},{"c":108.7,"h":108.9,"l":108.7,"n":30,"o":108.9,"t":"2026-10-13T10:15:00Z","v":3274,"vw":108.859288},{"c":108.4,"h":108.65,"l":108.4,"n":50,"o":108.65,"t":"2026-10-13T10:30:00Z","v":2563,"vw":108.517051},{"c":108.43,"h":108.43,"l":108.3,"n":90,"o":108.3,"t":"2026-10-13T10:45:00Z","v":3444,"vw":108.353493},{"c":108.32,"h":108.41,"l":108,"n":282,"o":108.41,"t":"2026-10-13T11:00:00Z","v":21159,"vw":108.242541},{"c":108.9011,"h":109.17,"l":108,"n":325,"o":108.24,"t":"2026-10-13T11:15:00Z","v":19966,"vw":108.835133},{"c":109.25,"h":109.5,"l":109,"n":760,"o":109.14,"t":"2026-10-13T11:30:00Z","v":13074,"vw":109.267127},{"c":109.19,"h":109.31,"l":108.8733,"n":152,"o":109.25,"t":"2026-10-13T11:45:00Z","v":39301,"vw":109.247423},{"c":108.9549,"h":109.19,"l":108.7,"n":257,"o":109.19,"t":"2026-10-13T12:00:00Z","v":13231,"vw":108.894096},{"c":108.85,"h":109,"l":108.43,"n":216,"o":108.78,"t":"2026-10-13T12:15:00Z","v":13560,"vw":108.688607},{"c":108.66,"h":109,"l":108.59,"n":279,"o":108.98,"t":"2026-10-13T12:30:00Z","v":24347,"vw":108.802211},{"c":108.63,"h":108.87,"l":108.38,"n":231,"o":108.78,"t":"2026-10-13T12:45:00Z","v":17979,"vw":108.552197},{"c":108.37,"h":108.64,"l":108.29,"n":174,"o":108.64,"t":"2026-10-13T13:00:00Z","v":11853,"vw":108.378893},{"c":108.79,"h":108.87,"l":108.295,"n":420,"o":108.3,"t":"2026-10-13T13:15:00Z","v":25929,"vw":108.489571},{"c":109.38,"h":110.24,"l":108.5,"n":13300,"o":108.8,"t":"2026-10-13T13:30:00Z","v":1421151,"vw":109.368062},{"c":109.16,"h":109.8,"l":108.735,"n":7846,"o":109.355,"t":"2026-10-13T13:45:00Z","v":1031542,"vw":109.379751},{"c":109.9072,"h":110.1793,"l":108.55,"n":7436,"o":109.105,"t":"2026-10-13T14:00:00Z","v":678007,"vw":109.368777},{"c":110.2165,"h":110.6,"l":109.56,"n":7577,"o":109.88,"t":"2026-10-13T14:15:00Z","v":726422,"vw":110.117382},{"c":109.88,"h":110.2332,"l":109.6601,"n":5272,"o":110.17,"t":"2026-10-13T14:30:00Z","v":392106,"vw":109.947922},{"c":109.68,"h":110.07,"l":109.4,"n":6024,"o":109.87,"t":"2026-10-13T14:45:00Z","v":809400,"vw":109.69343},{"c":110.61,"h":110.82,"l":109.6,"n":7651,"o":109.64,"t":"2026-10-13T15:00:00Z","v":684261,"vw":110.322199},{"c":111.2801,"h":111.99,"l":110.42,"n":15123,"o":110.5951,"t":"2026-10-13T15:15:00Z","v":1200957,"vw":111.244874},{"c":110.945,"h":111.58,"l":110.7,"n":7226,"o":111.305,"t":"2026-10-13T15:30:00Z","v":694118,"vw":111.127366},{"c":111.3,"h":111.5,"l":110.62,"n":6381,"o":110.95,"t":"2026-10-13T15:45:00Z","v":481425,"vw":111.135737},{"c":110.93,"h":111.55,"l":110.78,"n":5133,"o":111.29,"t":"2026-10-13T16:00:00Z","v":388795,"vw":111.134614},{"c":111.201,"h":111.45,"l":110.94,"n":4880,"o":110.94,"t":"2026-10-13T16:15:00Z","v":392614,"vw":111.21122},{"c":111.315,"h":111.365,"l":111.04,"n":3506,"o":111.19,"t":"2026-10-13T16:30:00Z","v":227948,"vw":111.207245},{"c":111.15,"h":111.54,"l":111.15,"n":4265,"o":111.31,"t":"2026-10-13T16:45:00Z","v":311730,"vw":111.346838},{"c":111.14,"h":111.265,"l":110.95,"n":3756,"o":111.16,"t":"2026-10-13T17:00:00Z","v":273159,"vw":111.110705},{"c":111.16,"h":111.3298,"l":111.025,"n":3099,"o":111.125,"t":"2026-10-13T17:15:00Z","v":233922,"vw":111.199488},{"c":111.45,"h":111.51,"l":111.05,"n":4093,"o":111.16,"t":"2026-10-13T17:30:00Z","v":293607,"vw":111.255482},{"c":111.04,"h":111.44,"l":110.86,"n":5194,"o":111.43,"t":"2026-10-13T17:45:00Z","v":385839,"vw":111.14969},{"c":111.16,"h":111.4786,"l":110.89,"n":4354,"o":111.05,"t":"2026-10-13T18:00:00Z","v":346019,"vw":111.218528},{"c":110.91,"h":111.24,"l":110.7,"n":3557,"o":111.19,"t":"2026-10-13T18:15:00Z","v":248105,"vw":110.941969},{"c":110.825,"h":111.1,"l":110.75,"n":2980,"o":110.94,"t":"2026-10-13T18:30:00Z","v":208019,"vw":110.939335},{"c":110.855,"h":111.05,"l":110.81,"n":2598,"o":110.83,"t":"2026-10-13T18:45:00Z","v":174860,"vw":110.921429},{"c":110.54,"h":110.99,"l":110.52,"n":3188,"o":110.86,"t":"2026-10-13T19:00:00Z","v":230093,"vw":110.759436},{"c":110.48,"h":110.77,"l":110.4,"n":4318,"o":110.53,"t":"2026-10-13T19:15:00Z","v":349241,"vw":110.567013},{"c":110.55,"h":110.81,"l":110.45,"n":5483,"o":110.48,"t":"2026-10-13T19:30:00Z","v":344205,"vw":110.627754},{"c":110.51,"h":110.885,"l":110.16,"n":13393,"o":110.59,"t":"2026-10-13T19:45:00Z","v":902406,"vw":110.542132},{"c":110.5881,"h":110.7311,"l":110.45,"n":330,"o":110.52,"t":"2026-10-13T20:00:00Z","v":864666,"vw":110.521605},{"c":110.4952,"h":110.6,"l":110.39,"n":102,"o":110.6,"t":"2026-10-13T20:15:00Z","v":8852,"vw":110.482181},{"c":110.6,"h":110.72,"l":110.39,"n":56,"o":110.5,"t":"2026-10-13T20:30:00Z","v":3688,"vw":110.588635},{"c":110.6336,"h":110.8,"l":110.5,"n":106,"o":110.52,"t":"2026-10-13T20:45:00Z","v":300828,"vw":110.663163},{"c":110.71,"h":110.8,"l":110.5506,"n":47,"o":110.62,"t":"2026-10-13T21:00:00Z","v":2677,"vw":110.63626},{"c":110.5332,"h":110.7477,"l":110.5317,"n":57,"o":110.7477,"t":"2026-10-13T21:15:00Z","v":6249,"vw":110.612408},{"c":110.65,"h":110.65,"l":110.58,"n":25,"o":110.63,"t":"2026-10-13T21:30:00Z","v":3082,"vw":110.61855},{"c":110.62,"h":110.65,"l":110.58,"n":39,"o":110.6464,"t":"2026-10-13T21:45:00Z","v":2970,"vw":110.63982},{"c":110.6,"h":110.65,"l":110.53,"n":44,"o":110.58,"t":"2026-10-13T22:00:00Z","v":3465,"vw":110.601018},{"c":110.48,"h":110.52,"l":110.48,"n":10,"o":110.52,"t":"2026-10-13T22:15:00Z","v":1647,"vw":110.517128},{"c":110.6,"h":110.6824,"l":110.51,"n":22,"o":110.5219,"t":"2026-10-13T22:30:00Z","v":1578,"vw":110.563738},{"c":110.64,"h":110.69,"l":110.58,"n":41,"o":110.597,"t":"2026-10-13T22:45:00Z","v":3419,"vw":110.608692},{"c":110.51,"h":110.6862,"l":110.4783,"n":28,"o":110.63,"t":"2026-10-13T23:00:00Z","v":2045,"vw":110.559879},{"c":110.3511,"h":110.55,"l":110.3511,"n":60,"o":110.5,"t":"2026-10-13T23:15:00Z","v":3530,"vw":110.46407},{"c":110.3456,"h":110.52,"l":110.3448,"n":13,"o":110.4,"t":"2026-10-13T23:30:00Z","v":2001,"vw":110.395884},{"c":110.4993,"h":110.53,"l":110.3,"n":44,"o":110.3,"t":"2026-10-13T23:45:00Z","v":3432,"vw":110.457661},{"c":111.37,"h":111.8591,"l":110.37,"n":1145,"o":111.2,"t":"2026-10-14T08:00:00Z","v":36395,"vw":110.963671},{"c":111.3,"h":111.3,"l":111.3,"n":10,"o":111.3,"t":"2026-10-14T08:15:00Z","v":618,"vw":111.3},{"c":110.56,"h":111.11,"l":110.56,"n":52,"o":111.11,"t":"2026-10-14T08:30:00Z","v":2545,"vw":110.905116},{"c":111.12,"h":111.12,"l":110.56,"n":3,"o":110.56,"t":"2026-10-14T08:45:00Z","v":275,"vw":110.784},{"c":110.82,"h":110.82,"l":110.8,"n":3,"o":110.8,"t":"2026-10-14T09:00:00Z","v":700,"vw":110.805401},{"c":110.51,"h":110.8,"l":110.51,"n":52,"o":110.8,"t":"2026-10-14T09:15:00Z","v":2239,"vw":110.591355},{"c":110.47,"h":110.47,"l":110.46,"n":12,"o":110.46,"t":"2026-10-14T09:30:00Z","v":700,"vw":110.467468},{"c":110.412,"h":110.5,"l":110.32,"n":3,"o":110.5,"t":"2026-10-14T09:45:00Z","v":5426,"vw":110.3458},{"c":110.25,"h":110.38,"l":109.99,"n":206,"o":110.38,"t":"2026-10-14T10:00:00Z","v":11803,"vw":110.208364},{"c":110.4,"h":110.58,"l":110.4,"n":42,"o":110.58,"t":"2026-10-14T10:15:00Z","v":2167,"vw":110.417349},{"c":110.38,"h":110.57,"l":110.38,"n":9,"o":110.57,"t":"2026-10-14T10:30:00Z","v":580,"vw":110.515714},{"c":110.27,"h":110.4,"l":110.25,"n":25,"o":110.25,"t":"2026-10-14T10:45:00Z","v":1113,"vw":110.317592},{"c":110.0105,"h":110.52,"l":109.6,"n":175,"o":110.46,"t":"2026-10-14T11:00:00Z","v":8969,"vw":110.111343},{"c":109.9,"h":110.03,"l":109.9,"n":56,"o":109.9954,"t":"2026-10-14T11:15:00Z","v":1955,"vw":109.96634},{"c":109.95,"h":109.9712,"l":109.68,"n":71,"o":109.9712,"t":"2026-10-14T11:30:00Z","v":6004,"vw":109.920587},{"c":110.09,"h":110.09,"l":109.86,"n":109,"o":109.94,"t":"2026-10-14T11:45:00Z","v":4890,"vw":109.98275},{"c":110.5,"h":110.5,"l":110.0728,"n":146,"o":110.1,"t":"2026-10-14T12:00:00Z","v":9110,"vw":110.362513},{"c":110.6,"h":110.6,"l":110.29,"n":111,"o":110.42,"t":"2026-10-14T12:15:00Z","v":7777,"vw":110.464316},{"c":108.2209,"h":110.59,"l":108.07,"n":1800,"o":110.59,"t":"2026-10-14T12:30:00Z","v":134348,"vw":108.768792},{"c":108.08,"h":108.568,"l":108,"n":1327,"o":108.2216,"t":"2026-10-14T12:45:00Z","v":93526,"vw":108.29847},{"c":107.5963,"h":108.3,"l":107.55,"n":1120,"o":108.13,"t":"2026-10-14T13:00:00Z","v":98186,"vw":107.893523},{"c":107.01,"h":107.9,"l":106.96,"n":1542,"o":107.6,"t":"2026-10-14T13:15:00Z","v":110052,"vw":107.427299},{"c":108.11,"h":109.22,"l":106.01,"n":16086,"o":107.01,"t":"2026-10-14T13:30:00Z","v":1649333,"vw":107.907326},{"c":106.01,"h":108.28,"l":105.76,"n":11637,"o":108.1527,"t":"2026-10-14T13:45:00Z","v":964324,"vw":107.121762},{"c":104.4503,"h":106.0799,"l":104.1529,"n":19619,"o":106.01,"t":"2026-10-14T14:00:00Z","v":1473616,"vw":104.909763},{"c":104.79,"h":105.11,"l":104.39,"n":10156,"o":104.4423,"t":"2026-10-14T14:15:00Z","v":732251,"vw":104.818472},{"c":104.72,"h":105.34,"l":104.6051,"n":9096,"o":104.81,"t":"2026-10-14T14:30:00Z","v":718419,"vw":104.947538},{"c":104.245,"h":104.92,"l":103.9813,"n":10899,"o":104.73,"t":"2026-10-14T14:45:00Z","v":869190,"vw":104.339116},{"c":102.8,"h":104.245,"l":102.6,"n":15945,"o":104.245,"t":"2026-10-14T15:00:00Z","v":1100072,"vw":103.208187},{"c":103.01,"h":103.3699,"l":102.74,"n":11432,"o":102.8175,"t":"2026-10-14T15:15:00Z","v":879689,"vw":103.043506},{"c":102.635,"h":103.16,"l":102.5,"n":9320,"o":103.005,"t":"2026-10-14T15:30:00Z","v":577889,"vw":102.876691},{"c":102.8,"h":103.19,"l":102.61,"n":7843,"o":102.635,"t":"2026-10-14T15:45:00Z","v":537539,"vw":102.970826},{"c":102.25,"h":102.9299,"l":102.25,"n":7773,"o":102.8088,"t":"2026-10-14T16:00:00Z","v":471692,"vw":102.660755},{"c":102.07,"h":102.379,"l":101.95,"n":7962,"o":102.2401,"t":"2026-10-14T16:15:00Z","v":582661,"vw":102.123068},{"c":102.03,"h":102.3,"l":101.71,"n":8536,"o":102.055,"t":"2026-10-14T16:30:00Z","v":697512,"vw":101.971175},{"c":102.12,"h":102.12,"l":101.7,"n":7047,"o":102.01,"t":"2026-10-14T16:45:00Z","v":548776,"vw":101.876098},{"c":101.86,"h":102.4199,"l":101.81,"n":6800,"o":102.13,"t":"2026-10-14T17:00:00Z","v":464752,"vw":102.091068},{"c":101.75,"h":102.1756,"l":101.63,"n":7845,"o":101.865,"t":"2026-10-14T17:15:00Z","v":734037,"vw":101.872385},{"c":101.159,"h":101.76,"l":100.97,"n":11035,"o":101.74,"t":"2026-10-14T17:30:00Z","v":891447,"vw":101.267175},{"c":100.67,"h":101.2599,"l":100.585,"n":8936,"o":101.12,"t":"2026-10-14T17:45:00Z","v":675587,"vw":100.886195},{"c":100.99,"h":101.04,"l":100.51,"n":7436,"o":100.68,"t":"2026-10-14T18:00:00Z","v":597238,"vw":100.752628},{"c":100.845,"h":101.118,"l":100.78,"n":6487,"o":100.99,"t":"2026-10-14T18:15:00Z","v":561631,"vw":100.953892},{"c":100.875,"h":100.99,"l":100.66,"n":6754,"o":100.83,"t":"2026-10-14T18:30:00Z","v":537825,"vw":100.834645},{"c":101.08,"h":101.41,"l":100.87,"n":6639,"o":100.87,"t":"2026-10-14T18:45:00Z","v":529329,"vw":101.159498},{"c":100.765,"h":101.1,"l":100.5645,"n":7217,"o":101.08,"t":"2026-10-14T19:00:00Z","v":515701,"vw":100.821363},{"c":100.8575,"h":101.3201,"l":100.575,"n":9255,"o":100.75,"t":"2026-10-14T19:15:00Z","v":694712,"vw":100.936878},{"c":100.82,"h":101.05,"l":100.61,"n":10661,"o":100.86,"t":"2026-10-14T19:30:00Z","v":762048,"vw":100.87062},{"c":101.1,"h":101.17,"l":100.44,"n":26324,"o":100.825,"t":"2026-10-14T19:45:00Z","v":1956679,"vw":100.901637},{"c":101.1,"h":101.4,"l":101.01,"n":718,"o":101.08,"t":"2026-10-14T20:00:00Z","v":1759066,"vw":101.081089},{"c":100.6,"h":101.22,"l":100.4896,"n":750,"o":101.065,"t":"2026-10-14T20:15:00Z","v":26698,"vw":100.864518},{"c":100.81,"h":100.99,"l":100.6317,"n":316,"o":100.85,"t":"2026-10-14T20:30:00Z","v":10587,"vw":100.8962},{"c":100.78,"h":100.93,"l":100.71,"n":388,"o":100.81,"t":"2026-10-14T20:45:00Z","v":111233,"vw":100.778922},{"c":100.65,"h":100.7501,"l":100.5155,"n":331,"o":100.75,"t":"2026-10-14T21:00:00Z","v":12881,"vw":100.640188},{"c":100.6534,"h":100.7824,"l":100.6372,"n":274,"o":100.68,"t":"2026-10-14T21:15:00Z","v":8494,"vw":100.697188},{"c":100.65,"h":100.81,"l":100.6,"n":359,"o":100.72,"t":"2026-10-14T21:30:00Z","v":15606,"vw":100.660078},{"c":100.6,"h":100.7237,"l":100.59,"n":207,"o":100.6515,"t":"2026-10-14T21:45:00Z","v":8028,"vw":100.615921},{"c":100.6587,"h":100.72,"l":100.33,"n":439,"o":100.7018,"t":"2026-10-14T22:00:00Z","v":15564,"vw":100.543761},{"c":99.8105,"h":100.5665,"l":99.6548,"n":2128,"o":100.5665,"t":"2026-10-14T22:15:00Z","v":83112,"vw":99.954834},{"c":99.4184,"h":99.9454,"l":98.84,"n":1529,"o":99.8,"t":"2026-10-14T22:30:00Z","v":68921,"vw":99.37518},{"c":99.1,"h":99.51,"l":99,"n":831,"o":99.37,"t":"2026-10-14T22:45:00Z","v":34398,"vw":99.283455},{"c":99.55,"h":99.6,"l":99.05,"n":763,"o":99.063,"t":"2026-10-14T23:00:00Z","v":31615,"vw":99.353455},{"c":99.23,"h":99.72,"l":99.2,"n":379,"o":99.6915,"t":"2026-10-14T23:15:00Z","v":11191,"vw":99.476553},{"c":99.2075,"h":99.48,"l":99,"n":474,"o":99.2071,"t":"2026-10-14T23:30:00Z","v":29171,"vw":99.137358},{"c":99.0914,"h":99.25,"l":98.91,"n":640,"o":99.1,"t":"2026-10-14T23:45:00Z","v":52321,"vw":99.052244},{"c":99,"h":99.93,"l":98.26,"n":3183,"o":98.8,"t":"2026-10-15T08:00:00Z","v":120268,"vw":98.947119},{"c":98.9,"h":99.12,"l":98.7,"n":168,"o":98.77,"t":"2026-10-15T08:15:00Z","v":8780,"vw":98.932284},{"c":99.1,"h":99.42,"l":99,"n":71,"o":99,"t":"2026-10-15T08:30:00Z","v":4667,"vw":99.100356},{"c":99.5,"h":99.5,"l":99,"n":89,"o":99,"t":"2026-10-15T08:45:00Z","v":8738,"vw":99.149224},{"c":99.33,"h":99.4,"l":99.3,"n":63,"o":99.35,"t":"2026-10-15T09:00:00Z","v":10174,"vw":99.37847},{"c":99.05,"h":99.47,"l":99.05,"n":78,"o":99.42,"t":"2026-10-15T09:15:00Z","v":4455,"vw":99.1983},{"c":99.09,"h":99.17,"l":98.82,"n":100,"o":99.01,"t":"2026-10-15T09:30:00Z","v":8314,"vw":99.003029},{"c":98.8,"h":99.191,"l":98.8,"n":20,"o":99,"t":"2026-10-15T09:45:00Z","v":3032,"vw":99.068325},{"c":98.87,"h":99.01,"l":98.8,"n":87,"o":99,"t":"2026-10-15T10:00:00Z","v":6144,"vw":98.952319},{"c":98.66,"h":99,"l":98.66,"n":43,"o":99,"t":"2026-10-15T10:15:00Z","v":2620,"vw":98.727434},{"c":98.69,"h":98.95,"l":98.66,"n":178,"o":98.7,"t":"2026-10-15T10:30:00Z","v":15776,"vw":98.813331},{"c":98.43,"h":98.62,"l":98.1578,"n":525,"o":98.61,"t":"2026-10-15T10:45:00Z","v":17682,"vw":98.435546},{"c":99.4361,"h":99.7,"l":97.74,"n":2012,"o":98.505,"t":"2026-10-15T11:00:00Z","v":92006,"vw":98.35595},{"c":100.207,"h":100.34,"l":99.18,"n":959,"o":99.18,"t":"2026-10-15T11:15:00Z","v":50597,"vw":99.902129},{"c":99.42,"h":100.14,"l":99.42,"n":384,"o":100.14,"t":"2026-10-15T11:30:00Z","v":18193,"vw":99.764988},{"c":99.24,"h":99.9255,"l":99.24,"n":346,"o":99.6,"t":"2026-10-15T11:45:00Z","v":23552,"vw":99.529252},{"c":99.45,"h":99.45,"l":99.06,"n":330,"o":99.3553,"t":"2026-10-15T12:00:00Z","v":15426,"vw":99.253703},{"c":99.17,"h":99.4937,"l":98.9,"n":656,"o":99.15,"t":"2026-10-15T12:15:00Z","v":38867,"vw":99.210209},{"c":98.6,"h":99.15,"l":98.08,"n":925,"o":99.15,"t":"2026-10-15T12:30:00Z","v":36404,"vw":98.491817},{"c":98.13,"h":98.76,"l":98.01,"n":700,"o":98.5526,"t":"2026-10-15T12:45:00Z","v":33509,"vw":98.304558},{"c":98.37,"h":98.46,"l":98.01,"n":644,"o":98.24,"t":"2026-10-15T13:00:00Z","v":27656,"vw":98.171539},{"c":97.35,"h":98.51,"l":97.25,"n":1650,"o":98.2686,"t":"2026-10-15T13:15:00Z","v":66977,"vw":97.954718},{"c":96.465,"h":97.99,"l":94.5194,"n":40484,"o":97.35,"t":"2026-10-15T13:30:00Z","v":3171153,"vw":96.027509},{"c":95.5975,"h":96.495,"l":94.97,"n":18312,"o":96.41,"t":"2026-10-15T13:45:00Z","v":1369262,"vw":95.644607},{"c":97.575,"h":98.25,"l":95.53,"n":16883,"o":95.585,"t":"2026-10-15T14:00:00Z","v":1394439,"vw":97.121959},{"c":98.1,"h":98.65,"l":97.5,"n":11849,"o":97.575,"t":"2026-10-15T14:15:00Z","v":1065767,"vw":98.089801},{"c":99.25,"h":99.56,"l":97.95,"n":9973,"o":98.1,"t":"2026-10-15T14:30:00Z","v":812889,"vw":98.680416},{"c":99.595,"h":99.74,"l":98.81,"n":9332,"o":99.22,"t":"2026-10-15T14:45:00Z","v":715482,"vw":99.240711},{"c":100.78,"h":100.985,"l":99.4216,"n":12438,"o":99.595,"t":"2026-10-15T15:00:00Z","v":1018415,"vw":100.290812},{"c":100.91,"h":101.26,"l":100.7201,"n":9702,"o":100.79,"t":"2026-10-15T15:15:00Z","v":741099,"vw":101.018373},{"c":101.02,"h":101.17,"l":100.5501,"n":6350,"o":100.935,"t":"2026-10-15T15:30:00Z","v":405416,"vw":100.911032},{"c":101.475,"h":101.69,"l":100.8,"n":6707,"o":101.0025,"t":"2026-10-15T15:45:00Z","v":515246,"vw":101.306936},{"c":101.265,"h":101.57,"l":101.13,"n":5587,"o":101.475,"t":"2026-10-15T16:00:00Z","v":378410,"vw":101.343548},{"c":100.905,"h":101.36,"l":100.8401,"n":4652,"o":101.2551,"t":"2026-10-15T16:15:00Z","v":316981,"vw":101.11923},{"c":101.25,"h":101.265,"l":100.6,"n":4577,"o":100.91,"t":"2026-10-15T16:30:00Z","v":347004,"vw":100.908017},{"c":101.52,"h":101.5225,"l":101.14,"n":3983,"o":101.265,"t":"2026-10-15T16:45:00Z","v":265115,"vw":101.319723},{"c":101.93,"h":102,"l":101.3568,"n":5706,"o":101.52,"t":"2026-10-15T17:00:00Z","v":484492,"vw":101.714671},{"c":102.03,"h":102.46,"l":101.93,"n":5181,"o":101.9437,"t":"2026-10-15T17:15:00Z","v":447522,"vw":102.172661},{"c":102.435,"h":102.55,"l":101.93,"n":4644,"o":102.01,"t":"2026-10-15T17:30:00Z","v":308891,"vw":102.256181},{"c":102.66,"h":102.915,"l":102.42,"n":6876,"o":102.42,"t":"2026-10-15T17:45:00Z","v":593950,"vw":102.67606},{"c":101.895,"h":102.66,"l":101.82,"n":5898,"o":102.66,"t":"2026-10-15T18:00:00Z","v":454145,"vw":102.146882},{"c":102.51,"h":102.53,"l":101.83,"n":4897,"o":101.895,"t":"2026-10-15T18:15:00Z","v":346493,"vw":102.088196},{"c":102.81,"h":102.871,"l":102.36,"n":4969,"o":102.505,"t":"2026-10-15T18:30:00Z","v":354681,"vw":102.608838},{"c":102.78,"h":102.9256,"l":102.69,"n":5270,"o":102.81,"t":"2026-10-15T18:45:00Z","v":414052,"vw":102.817829},{"c":103.21,"h":103.305,"l":102.73,"n":6197,"o":102.78,"t":"2026-10-15T19:00:00Z","v":467881,"vw":103.028911},{"c":103.485,"h":103.72,"l":103.2146,"n":6221,"o":103.215522,"t":"2026-10-15T19:15:00Z","v":427527,"vw":103.425901},{"c":104.03,"h":104.07,"l":103.41,"n":7705,"o":103.45,"t":"2026-10-15T19:30:00Z","v":535107,"vw":103.799051},{"c":104.02,"h":104.34,"l":103.75,"n":22446,"o":104.0399,"t":"2026-10-15T19:45:00Z","v":1677784,"vw":104.065151},{"c":103.6053,"h":104.19,"l":103.5,"n":641,"o":104.02,"t":"2026-10-15T20:00:00Z","v":1380261,"vw":103.986627},{"c":103.75,"h":103.8568,"l":103.58,"n":241,"o":103.8446,"t":"2026-10-15T20:15:00Z","v":25465,"vw":103.727519},{"c":103.95,"h":104.17,"l":103.71,"n":486,"o":103.8678,"t":"2026-10-15T20:30:00Z","v":41090,"vw":103.948716},{"c":103.3,"h":104.02,"l":103.1174,"n":635,"o":103.9986,"t":"2026-10-15T20:45:00Z","v":39957,"vw":103.60749},{"c":103.2,"h":103.3738,"l":103,"n":154,"o":103.3,"t":"2026-10-15T21:00:00Z","v":21550,"vw":103.107335},{"c":103.39,"h":103.54,"l":103.2,"n":118,"o":103.2,"t":"2026-10-15T21:15:00Z","v":9939,"vw":103.409822},{"c":103.53,"h":103.56,"l":103.35,"n":84,"o":103.5,"t":"2026-10-15T21:30:00Z","v":11662,"vw":103.506039},{"c":103.407,"h":103.61,"l":103.407,"n":38,"o":103.5816,"t":"2026-10-15T21:45:00Z","v":1811,"vw":103.539068},{"c":103.75,"h":103.8,"l":103.57,"n":115,"o":103.57,"t":"2026-10-15T22:00:00Z","v":5034,"vw":103.69604},{"c":103.73,"h":103.8,"l":103.62,"n":83,"o":103.71,"t":"2026-10-15T22:15:00Z","v":8747,"vw":103.743148},{"c":103.5499,"h":103.79,"l":103.4324,"n":44,"o":103.79,"t":"2026-10-15T22:30:00Z","v":2681,"vw":103.534735},{"c":103.54,"h":103.55,"l":103.4227,"n":38,"o":103.5077,"t":"2026-10-15T22:45:00Z","v":1753,"vw":103.510703},{"c":103.26,"h":103.39,"l":103.2055,"n":127,"o":103.39,"t":"2026-10-15T23:00:00Z","v":8386,"vw":103.277002},{"c":103.35,"h":103.3881,"l":103.08,"n":131,"o":103.3881,"t":"2026-10-15T23:15:00Z","v":7093,"vw":103.238667},{"c":103.0801,"h":103.26,"l":103.08,"n":73,"o":103.1584,"t":"2026-10-15T23:30:00Z","v":8635,"vw":103.186231},{"c":102.95,"h":103.1514,"l":102.86,"n":167,"o":103.08,"t":"2026-10-15T23:45:00Z","v":10773,"vw":102.97896},{"c":103.5,"h":104.27,"l":103.23,"n":1302,"o":103.4,"t":"2026-10-16T08:00:00Z","v":46284,"vw":103.794098},{"c":103.25,"h":103.36,"l":103.25,"n":68,"o":103.36,"t":"2026-10-16T08:15:00Z","v":3080,"vw":103.286106},{"c":103.3802,"h":103.6,"l":103.3802,"n":3,"o":103.6,"t":"2026-10-16T08:30:00Z","v":1615,"vw":103.522737},{"c":103.5,"h":103.6,"l":103.5,"n":50,"o":103.5,"t":"2026-10-16T08:45:00Z","v":1360,"vw":103.512063},{"c":103.32,"h":103.32,"l":103.22,"n":24,"o":103.3,"t":"2026-10-16T09:00:00Z","v":1482,"vw":103.305127},{"c":103.41,"h":103.43,"l":103.14,"n":41,"o":103.33,"t":"2026-10-16T09:15:00Z","v":3846,"vw":103.355711},{"c":103.18,"h":103.43,"l":103.18,"n":21,"o":103.4067,"t":"2026-10-16T09:30:00Z","v":1006,"vw":103.39212},{"c":103,"h":103.46,"l":103,"n":138,"o":103.3755,"t":"2026-10-16T09:45:00Z","v":6581,"vw":103.254217},{"c":102.99,"h":103.2924,"l":102.9,"n":21,"o":103.2924,"t":"2026-10-16T10:00:00Z","v":1028,"vw":103.124765},{"c":102.87,"h":103,"l":102.8,"n":155,"o":102.9,"t":"2026-10-16T10:15:00Z","v":5070,"vw":102.8955},{"c":103.49,"h":103.5,"l":102.96,"n":80,"o":102.96,"t":"2026-10-16T10:30:00Z","v":5662,"vw":103.323169},{"c":103.26,"h":103.5,"l":103.08,"n":75,"o":103.5,"t":"2026-10-16T10:45:00Z","v":4581,"vw":103.403129},{"c":103.75,"h":103.88,"l":103.05,"n":255,"o":103.2,"t":"2026-10-16T11:00:00Z","v":9291,"vw":103.436159},{"c":103.85,"h":103.95,"l":103.41,"n":115,"o":103.9064,"t":"2026-10-16T11:15:00Z","v":5494,"vw":103.652354},{"c":103.1,"h":103.9,"l":103.05,"n":174,"o":103.838,"t":"2026-10-16T11:30:00Z","v":8518,"vw":103.431681},{"c":102.88,"h":103.3,"l":102.6265,"n":237,"o":103.05,"t":"2026-10-16T11:45:00Z","v":14368,"vw":102.824673},{"c":102.45,"h":102.9,"l":102.45,"n":261,"o":102.9,"t":"2026-10-16T12:00:00Z","v":18899,"vw":102.657283},{"c":102.72,"h":102.72,"l":102.25,"n":231,"o":102.3168,"t":"2026-10-16T12:15:00Z","v":14511,"vw":102.509753},{"c":102.29,"h":102.8296,"l":102.22,"n":194,"o":102.6829,"t":"2026-10-16T12:30:00Z","v":8950,"vw":102.465725},{"c":102.31,"h":102.36,"l":102.02,"n":278,"o":102.19,"t":"2026-10-16T12:45:00Z","v":19133,"vw":102.246146},{"c":102.37,"h":102.39,"l":102.0848,"n":225,"o":102.3677,"t":"2026-10-16T13:00:00Z","v":16565,"vw":102.259729},{"c":102.8,"h":102.83,"l":102.25,"n":372,"o":102.5,"t":"2026-10-16T13:15:00Z","v":14902,"vw":102.519029},{"c":104.285,"h":104.4048,"l":102.3303,"n":13055,"o":102.62,"t":"2026-10-16T13:30:00Z","v":1432471,"vw":103.320698},{"c":103.71,"h":104.265,"l":103.1501,"n":8089,"o":104.265,"t":"2026-10-16T13:45:00Z","v":637796,"vw":103.728984},{"c":103.89,"h":104.04,"l":103.3801,"n":6457,"o":103.78,"t":"2026-10-16T14:00:00Z","v":447443,"vw":103.7417},{"c":103.77,"h":104.3198,"l":103.65,"n":6289,"o":103.9189,"t":"2026-10-16T14:15:00Z","v":506806,"vw":104.030137},{"c":103.755,"h":104.15,"l":103.71,"n":5584,"o":103.77,"t":"2026-10-16T14:30:00Z","v":600010,"vw":103.920597},{"c":102.64,"h":103.96,"l":102.63,"n":7004,"o":103.73,"t":"2026-10-16T14:45:00Z","v":538720,"vw":103.226009},{"c":102.345,"h":102.84,"l":101.8428,"n":8085,"o":102.63,"t":"2026-10-16T15:00:00Z","v":645888,"vw":102.282716},{"c":102.065,"h":102.42,"l":101.7,"n":5920,"o":102.34,"t":"2026-10-16T15:15:00Z","v":387628,"vw":102.065793},{"c":101.73,"h":102.27,"l":101.65,"n":4989,"o":102.07,"t":"2026-10-16T15:30:00Z","v":318660,"vw":101.945457},{"c":100.715,"h":101.98,"l":100.66,"n":6688,"o":101.77,"t":"2026-10-16T15:45:00Z","v":476095,"vw":101.14049},{"c":101.05,"h":101.09,"l":100.52,"n":6650,"o":100.71,"t":"2026-10-16T16:00:00Z","v":447379,"vw":100.807979},{"c":100.66,"h":101.1542,"l":100.51,"n":4812,"o":101.07,"t":"2026-10-16T16:15:00Z","v":360693,"vw":100.688379},{"c":100.635,"h":100.6699,"l":100.27,"n":5103,"o":100.655,"t":"2026-10-16T16:30:00Z","v":348305,"vw":100.495486},{"c":100.33,"h":100.83,"l":100.173,"n":4526,"o":100.659,"t":"2026-10-16T16:45:00Z","v":328035,"vw":100.417043},{"c":99.35,"h":100.345,"l":99.15,"n":11153,"o":100.34,"t":"2026-10-16T17:00:00Z","v":893381,"vw":99.707696},{"c":99.615,"h":99.79,"l":99.0301,"n":7754,"o":99.36,"t":"2026-10-16T17:15:00Z","v":572117,"vw":99.29031},{"c":100.08,"h":100.32,"l":99.525,"n":6873,"o":99.61,"t":"2026-10-16T17:30:00Z","v":479157,"vw":99.854859},{"c":99.52,"h":100.18,"l":99.49,"n":5700,"o":100.07,"t":"2026-10-16T17:45:00Z","v":372705,"vw":99.784342},{"c":99.23,"h":99.5781,"l":99.11,"n":7298,"o":99.5,"t":"2026-10-16T18:00:00Z","v":510186,"vw":99.354658},{"c":98.9,"h":99.445,"l":98.86,"n":7442,"o":99.23,"t":"2026-10-16T18:15:00Z","v":519178,"vw":99.125243},{"c":98.405,"h":98.9499,"l":98.17,"n":11081,"o":98.905,"t":"2026-10-16T18:30:00Z","v":710873,"vw":98.596243},{"c":98.08,"h":98.73,"l":97.86,"n":9358,"o":98.4,"t":"2026-10-16T18:45:00Z","v":658885,"vw":98.202306},{"c":98.35,"h":98.35,"l":97.48,"n":11677,"o":98.04,"t":"2026-10-16T19:00:00Z","v":963171,"vw":97.832738},{"c":98.53,"h":98.82,"l":98,"n":16443,"o":98.35,"t":"2026-10-16T19:15:00Z","v":1438767,"vw":98.481441},{"c":97.65,"h":98.71,"l":97.59,"n":12180,"o":98.55,"t":"2026-10-16T19:30:00Z","v":898637,"vw":98.098316},{"c":98.88,"h":99.01,"l":97.59,"n":26078,"o":97.67,"t":"2026-10-16T19:45:00Z","v":2319177,"vw":98.573279},{"c":99.2845,"h":99.5,"l":98.87,"n":872,"o":98.88,"t":"2026-10-16T20:00:00Z","v":1854623,"vw":98.878638},{"c":99.2437,"h":99.35,"l":99.1,"n":388,"o":99.2953,"t":"2026-10-16T20:15:00Z","v":35769,"vw":99.20212},{"c":99.1209,"h":99.45,"l":99.1209,"n":219,"o":99.26,"t":"2026-10-16T20:30:00Z","v":17722,"vw":99.2702},{"c":99.17,"h":99.21,"l":99.08,"n":189,"o":99.13,"t":"2026-10-16T20:45:00Z","v":79074,"vw":99.122237},{"c":98.9999,"h":99.14,"l":98.73,"n":517,"o":99.14,"t":"2026-10-16T21:00:00Z","v":17879,"vw":98.969486},{"c":98.9203,"h":99,"l":98.92,"n":162,"o":99,"t":"2026-10-16T21:15:00Z","v":10904,"vw":98.956897},{"c":98.92,"h":99.1109,"l":98.92,"n":95,"o":98.93,"t":"2026-10-16T21:30:00Z","v":6776,"vw":98.974617},{"c":98.9377,"h":99.1,"l":98.67,"n":174,"o":98.92,"t":"2026-10-16T21:45:00Z","v":8611,"vw":98.817584},{"c":98.6576,"h":98.7687,"l":98.5,"n":280,"o":98.51,"t":"2026-10-16T22:00:00Z","v":10027,"vw":98.564115},{"c":98.6175,"h":98.87,"l":98.52,"n":184,"o":98.66,"t":"2026-10-16T22:15:00Z","v":10163,"vw":98.668696},{"c":98.4,"h":98.64,"l":98.4,"n":310,"o":98.61,"t":"2026-10-16T22:30:00Z","v":13722,"vw":98.480347},{"c":98.3353,"h":98.55,"l":98.21,"n":163,"o":98.45,"t":"2026-10-16T22:45:00Z","v":6161,"vw":98.365246},{"c":98.14,"h":98.5,"l":98,"n":125,"o":98.17,"t":"2026-10-16T23:00:00Z","v":9247,"vw":98.237406},{"c":98.3213,"h":98.35,"l":98.11,"n":90,"o":98.25,"t":"2026-10-16T23:15:00Z","v":3953,"vw":98.220635},{"c":98.5439,"h":98.5439,"l":98.1182,"n":120,"o":98.2,"t":"2026-10-16T23:30:00Z","v":7764,"vw":98.210994},{"c":98.55,"h":98.58,"l":98.33,"n":160,"o":98.4,"t":"2026-10-16T23:45:00Z","v":17323,"vw":98.478835},{"c":100.31,"h":101.17,"l":100.31,"n":1601,"o":100.44,"t":"2026-10-19T08:00:00Z","v":65276,"vw":100.79549},{"c":100.6,"h":100.6,"l":100.41,"n":71,"o":100.5,"t":"2026-10-19T08:15:00Z","v":2483,"vw":100.52481},{"c":100.6,"h":100.7659,"l":100.42,"n":71,"o":100.6,"t":"2026-10-19T08:30:00Z","v":4676,"vw":100.592761},{"c":100.4,"h":100.5997,"l":100.3179,"n":78,"o":100.41,"t":"2026-10-19T08:45:00Z","v":7925,"vw":100.420301},{"c":100.3,"h":100.4,"l":100.2,"n":119,"o":100.3,"t":"2026-10-19T09:00:00Z","v":9939,"vw":100.22516},{"c":100.79,"h":100.79,"l":100.21,"n":69,"o":100.3,"t":"2026-10-19T09:15:00Z","v":4455,"vw":100.604175},{"c":100.79,"h":100.886,"l":100.59,"n":43,"o":100.74,"t":"2026-10-19T09:30:00Z","v":3627,"vw":100.763963},{"c":100.7,"h":100.8,"l":100.6,"n":71,"o":100.65,"t":"2026-10-19T09:45:00Z","v":4001,"vw":100.682056},{"c":100.48,"h":100.7,"l":100.39,"n":42,"o":100.7,"t":"2026-10-19T10:00:00Z","v":3617,"vw":100.465318},{"c":99.96,"h":100.3616,"l":99.9,"n":207,"o":100.33,"t":"2026-10-19T10:15:00Z","v":13339,"vw":100.065113},{"c":100.38,"h":100.38,"l":99.7,"n":144,"o":99.8,"t":"2026-10-19T10:30:00Z","v":5981,"vw":99.982405},{"c":100.5,"h":100.58,"l":100.25,"n":95,"o":100.2573,"t":"2026-10-19T10:45:00Z","v":6211,"vw":100.453075},{"c":99.7244,"h":100.5,"l":99.6,"n":269,"o":100.37,"t":"2026-10-19T11:00:00Z","v":20024,"vw":99.985442},{"c":99.9,"h":100.02,"l":99.6,"n":124,"o":99.6119,"t":"2026-10-19T11:15:00Z","v":8034,"vw":99.857036},{"c":100.45,"h":100.45,"l":99.8,"n":808,"o":99.9,"t":"2026-10-19T11:30:00Z","v":32701,"vw":100.008853},{"c":100.53,"h":100.64,"l":100.4441,"n":202,"o":100.4923,"t":"2026-10-19T11:45:00Z","v":16444,"vw":100.546694},{"c":100.49,"h":100.5,"l":100.1403,"n":526,"o":100.5,"t":"2026-10-19T12:00:00Z","v":41828,"vw":100.342993},{"c":100.5578,"h":100.75,"l":100.35,"n":252,"o":100.48,"t":"2026-10-19T12:15:00Z","v":24698,"vw":100.505873},{"c":100.39,"h":100.6,"l":100.3,"n":248,"o":100.6,"t":"2026-10-19T12:30:00Z","v":17451,"vw":100.353027},{"c":100.1,"h":100.4766,"l":100.05,"n":271,"o":100.4766,"t":"2026-10-19T12:45:00Z","v":28967,"vw":100.201777},{"c":100.29,"h":100.5,"l":100.12,"n":207,"o":100.2698,"t":"2026-10-19T13:00:00Z","v":12963,"vw":100.306104},{"c":100.33,"h":100.33,"l":99.75,"n":927,"o":100.15,"t":"2026-10-19T13:15:00Z","v":54048,"vw":100.064664},{"c":99.405,"h":101.215,"l":99.145,"n":14440,"o":100.38,"t":"2026-10-19T13:30:00Z","v":1158126,"vw":100.29089},{"c":98.91,"h":99.7407,"l":98.8,"n":7681,"o":99.34,"t":"2026-10-19T13:45:00Z","v":642954,"vw":99.33489},{"c":98.795,"h":98.93,"l":97.7895,"n":8429,"o":98.93,"t":"2026-10-19T14:00:00Z","v":726703,"vw":98.327145},{"c":98.665,"h":98.91,"l":98.2917,"n":6027,"o":98.7827,"t":"2026-10-19T14:15:00Z","v":419691,"vw":98.646286},{"c":98.34,"h":98.67,"l":98.199,"n":5131,"o":98.62,"t":"2026-10-19T14:30:00Z","v":326064,"vw":98.422769},{"c":99.03,"h":99.11,"l":98.38,"n":5816,"o":98.38,"t":"2026-10-19T14:45:00Z","v":460270,"vw":98.816746},{"c":99.24,"h":99.3811,"l":99,"n":5398,"o":99.06,"t":"2026-10-19T15:00:00Z","v":426364,"vw":99.247741},{"c":99.685,"h":99.78,"l":99.0519,"n":7013,"o":99.25,"t":"2026-10-19T15:15:00Z","v":508981,"vw":99.480681},{"c":99.331,"h":99.7251,"l":99.1301,"n":4659,"o":99.685,"t":"2026-10-19T15:30:00Z","v":303258,"vw":99.388727},{"c":99.47,"h":99.6,"l":99.27,"n":3973,"o":99.33,"t":"2026-10-19T15:45:00Z","v":240289,"vw":99.440501},{"c":98.86,"h":99.495,"l":98.7601,"n":4997,"o":99.49,"t":"2026-10-19T16:00:00Z","v":306581,"vw":98.995842},{"c":98.7962,"h":98.95,"l":98.66,"n":3593,"o":98.85,"t":"2026-10-19T16:15:00Z","v":268945,"vw":98.798508},{"c":98.72,"h":98.84,"l":98.5,"n":3204,"o":98.78,"t":"2026-10-19T16:30:00Z","v":210907,"vw":98.639015},{"c":98.37,"h":98.76,"l":98.36,"n":3236,"o":98.72,"t":"2026-10-19T16:45:00Z","v":194102,"vw":98.561415},{"c":98.355,"h":98.4751,"l":98.103,"n":3585,"o":98.36,"t":"2026-10-19T17:00:00Z","v":198423,"vw":98.307384},{"c":98.315,"h":98.5453,"l":98.2509,"n":3431,"o":98.37,"t":"2026-10-19T17:15:00Z","v":213680,"vw":98.378477},{"c":97.95,"h":98.3501,"l":97.95,"n":4680,"o":98.32,"t":"2026-10-19T17:30:00Z","v":304592,"vw":98.130646},{"c":97.72,"h":97.95,"l":97.52,"n":5654,"o":97.92,"t":"2026-10-19T17:45:00Z","v":2578789,"vw":97.706643},{"c":97.53,"h":97.77,"l":97.4,"n":4937,"o":97.74,"t":"2026-10-19T18:00:00Z","v":402010,"vw":97.567057},{"c":97.16,"h":97.59,"l":97.06,"n":4838,"o":97.53,"t":"2026-10-19T18:15:00Z","v":514412,"vw":97.340732},{"c":97.4364,"h":97.5098,"l":97.061,"n":4087,"o":97.1612,"t":"2026-10-19T18:30:00Z","v":282494,"vw":97.29256},{"c":97.2,"h":97.62,"l":97.17,"n":4848,"o":97.46,"t":"2026-10-19T18:45:00Z","v":334776,"vw":97.350191},{"c":96.94,"h":97.2627,"l":96.9,"n":5714,"o":97.22,"t":"2026-10-19T19:00:00Z","v":351327,"vw":97.081605},{"c":97.03,"h":97.4227,"l":96.92,"n":6422,"o":96.94,"t":"2026-10-19T19:15:00Z","v":449022,"vw":97.065668},{"c":97.12,"h":97.46,"l":96.94,"n":6680,"o":97.02,"t":"2026-10-19T19:30:00Z","v":418798,"vw":97.18296},{"c":96.53,"h":97.11,"l":96.475,"n":20644,"o":97.11,"t":"2026-10-19T19:45:00Z","v":1526380,"vw":96.668159},{"c":96.4,"h":96.7445,"l":96.3,"n":1168,"o":96.53,"t":"2026-10-19T20:00:00Z","v":1146513,"vw":96.521125},{"c":96.52,"h":96.65,"l":96.38,"n":280,"o":96.42,"t":"2026-10-19T20:15:00Z","v":15866,"vw":96.443707},{"c":96.6077,"h":96.65,"l":96.53,"n":172,"o":96.6,"t":"2026-10-19T20:30:00Z","v":7688,"vw":96.601358},{"c":96.5,"h":96.64,"l":96.5,"n":203,"o":96.6254,"t":"2026-10-19T20:45:00Z","v":6349,"vw":96.578076},{"c":96.64,"h":96.64,"l":96.5322,"n":143,"o":96.56,"t":"2026-10-19T21:00:00Z","v":20926,"vw":96.620946},{"c":96.7003,"h":96.74,"l":96.6,"n":148,"o":96.63,"t":"2026-10-19T21:15:00Z","v":12989,"vw":96.673083},{"c":96.72,"h":96.73,"l":96.7,"n":168,"o":96.7011,"t":"2026-10-19T21:30:00Z","v":5471,"vw":96.720515},{"c":96.71,"h":96.73,"l":96.68,"n":88,"o":96.706,"t":"2026-10-19T21:45:00Z","v":10737,"vw":96.705861},{"c":96.7294,"h":96.89,"l":96.68,"n":176,"o":96.7273,"t":"2026-10-19T22:00:00Z","v":19466,"vw":96.732165},{"c":97,"h":97,"l":96.87,"n":147,"o":96.8761,"t":"2026-10-19T22:15:00Z","v":5702,"vw":96.890921},{"c":96.75,"h":96.979,"l":96.7,"n":74,"o":96.979,"t":"2026-10-19T22:30:00Z","v":2237,"vw":96.874626},{"c":96.8667,"h":97,"l":96.75,"n":84,"o":96.75,"t":"2026-10-19T22:45:00Z","v":2250,"vw":96.861892},{"c":96.7,"h":96.84,"l":96.7,"n":57,"o":96.84,"t":"2026-10-19T23:00:00Z","v":2788,"vw":96.790429},{"c":96.7097,"h":96.8,"l":96.65,"n":118,"o":96.7977,"t":"2026-10-19T23:15:00Z","v":4829,"vw":96.729869},{"c":96.5408,"h":96.73,"l":96.5336,"n":161,"o":96.7058,"t":"2026-10-19T23:30:00Z","v":7835,"vw":96.625935},{"c":96.3593,"h":96.6,"l":96.25,"n":386,"o":96.522,"t":"2026-10-19T23:45:00Z","v":30934,"vw":96.382706}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3089439655172414,"strike":105.65948275862068,"iv":0.7677038793103448,"gamma":0.0261323275862069,"theta":-0.19666250000000002,"vega":0.015285344827586207,"rho":0.001081666654535219,"breakevenPct":9.972184028047034},{"delta":0.15,"premium":0.5009253731343283,"strike":103.77910447761194,"iv":0.7595128358208956,"gamma":0.035126567164179105,"theta":-0.25885104477611937,"vega":0.020340597014925372,"rho":0.0015391330608401238,"breakevenPct":8.219995216596907},{"delta":0.2,"premium":0.7175192802056556,"strike":102.38560411311055,"iv":0.7580699228791774,"gamma":0.0421719794344473,"theta":-0.3102712082262211,"vega":0.024381748071979435,"rho":0.001977713714531055,"breakevenPct":6.998622232951245},{"delta":0.25,"premium":0.9535779816513762,"strike":101.19724770642202,"iv":0.7560339449541285,"gamma":0.04803348623853211,"theta":-0.35171330275229357,"vega":0.027747706422018348,"rho":0.002403719130540258,"breakevenPct":6.010344292739147},{"delta":0.3,"premium":1.2208928571428572,"strike":100.17857142857143,"iv":0.759625,"gamma":0.05228571428571428,"theta":-0.3869035714285714,"vega":0.030353571428571428,"rho":0.0028196358494017556,"breakevenPct":5.23059454117483},{"delta":0.35,"premium":1.5191712707182319,"strike":99.24493554327809,"iv":0.7650303867403314,"gamma":0.05526519337016574,"theta":-0.4152233885819521,"vega":0.032310128913443835,"rho":0.003227902628271969,"breakevenPct":4.571231644476773},{"delta":0.4,"premium":1.8483216168717047,"strike":98.35500878734622,"iv":0.7703699472759227,"gamma":0.05722548330404218,"theta":-0.43620281195079086,"vega":0.03370298769771529,"rho":0.0036298132522176053,"breakevenPct":3.989267672365738},{"delta":0.45,"premium":2.21246140651801,"strike":97.48885077186964,"iv":0.7759758147512864,"gamma":0.05820668953687822,"theta":-0.4503938250428816,"vega":0.034506689536878216,"rho":0.004026620597777896,"breakevenPct":3.4682819181829343},{"delta":0.5,"premium":2.6140753424657532,"strike":96.6318493150685,"iv":0.7814720890410959,"gamma":0.058279109589041096,"theta":-0.45769400684931505,"vega":0.034763184931506846,"rho":0.0044190062669960785,"breakevenPct":2.9956886958853466},{"delta":0.55,"premium":3.068200354609929,"strike":95.76773049645391,"iv":0.7891485815602837,"gamma":0.057319326241134755,"theta":-0.45928386524822695,"vega":0.034514184397163125,"rho":0.0048064233885911686,"breakevenPct":2.5702042782210244},{"delta":0.6,"premium":3.6026901669758806,"strike":94.8756957328386,"iv":0.803430612244898,"gamma":0.05502708719851577,"theta":-0.45722189239332095,"vega":0.033713543599257885,"rho":0.005187624214911509,"breakevenPct":2.1991503672343744},{"delta":0.65,"premium":4.189918533604889,"strike":93.94297352342159,"iv":0.8130979633401223,"gamma":0.05216048879837067,"theta":-0.44446476578411404,"vega":0.03229164969450102,"rho":0.005565654456409612,"breakevenPct":1.8406028863083033},{"delta":0.7,"premium":4.913211845102504,"strike":92.91571753986332,"iv":0.8312519362186788,"gamma":0.04782072892938497,"theta":-0.4272216400911162,"vega":0.030314578587699318,"rho":0.005933932924975116,"breakevenPct":1.5251557296138738},{"delta":0.75,"premium":5.788461538461538,"strike":91.75682382133995,"iv":0.8527260545905707,"gamma":0.042605707196029775,"theta":-0.40092084367245656,"vega":0.027692059553349874,"rho":0.006294237765850649,"breakevenPct":1.2307949100932445},{"delta":0.8,"premium":6.796621621621623,"strike":90.47297297297297,"iv":0.8688121621621622,"gamma":0.03682837837837837,"theta":-0.360754054054054,"vega":0.024377027027027022,"rho":0.006648720080053954,"breakevenPct":0.9446878449662752},{"delta":0.85,"premium":8.242576419213975,"strike":88.78602620087337,"iv":0.9096471615720525,"gamma":0.029344104803493448,"theta":-0.3162711790393013,"vega":0.02035065502183406,"rho":0.006970717944056256,"breakevenPct":0.6945905793082037},{"delta":0.9,"premium":10.868511450381682,"strike":85.95419847328245,"iv":1.0180629770992369,"gamma":0.019824045801526708,"theta":-0.26642938931297705,"vega":0.015283587786259536,"rho":0.007197231740856492,"breakevenPct":0.48091873193777906}],"put":[{"delta":0.1,"premium":0.34825,"strike":87.91,"iv":0.8157449999999999,"gamma":0.024613000000000003,"theta":-0.207279,"vega":0.015293000000000001,"rho":-0.0011617621264055464,"breakevenPct":9.129943866341918},{"delta":0.15,"premium":0.5533980582524272,"strike":89.71844660194175,"iv":0.7888233009708737,"gamma":0.03377961165048543,"theta":-0.26552135922330095,"vega":0.020311650485436893,"rho":-0.0016615111265850984,"breakevenPct":7.466068616429016},{"delta":0.2,"premium":0.777309468822171,"strike":91.10623556581986,"iv":0.7699632794457275,"gamma":0.041605542725173215,"theta":-0.3113739030023095,"vega":0.024418706697459585,"rho":-0.0021473504409025637,"breakevenPct":6.258216802116983},{"delta":0.25,"premium":1.0247154471544715,"strike":92.22967479674797,"iv":0.758355894308943,"gamma":0.04791727642276423,"theta":-0.34737540650406507,"vega":0.027720121951219513,"rho":-0.002623085191028452,"breakevenPct":5.349084779991666},{"delta":0.3,"premium":1.2950643382352942,"strike":93.22242647058823,"iv":0.7497650735294117,"gamma":0.05300091911764706,"theta":-0.37543823529411763,"vega":0.030311580882352942,"rho":-0.0030944624174842903,"breakevenPct":4.599387778498868},{"delta":0.35,"premium":1.588125,"strike":94.1318493150685,"iv":0.7424342465753425,"gamma":0.057001027397260276,"theta":-0.39603818493150683,"vega":0.03232414383561644,"rho":-0.003562637569253012,"breakevenPct":3.959737861245896},{"delta":0.4,"premium":1.900625,"strike":94.98801369863014,"iv":0.7342150684931507,"gamma":0.06025445205479452,"theta":-0.40862380136986304,"vega":0.03377962328767123,"rho":-0.004028360199025253,"breakevenPct":3.395532451325267},{"delta":0.45,"premium":2.245137987012987,"strike":95.80032467532467,"iv":0.7265769480519481,"gamma":0.062220779220779225,"theta":-0.4130417207792208,"vega":0.03452029220779221,"rho":-0.004494767301199553,"breakevenPct":2.9100598610495454},{"delta":0.5,"premium":2.6209133858267717,"strike":96.59370078740157,"iv":0.7196535433070866,"gamma":0.06323433070866143,"theta":-0.4113096062992126,"vega":0.03475937007874016,"rho":-0.00496281479045436,"breakevenPct":2.476681128261825},{"delta":0.55,"premium":3.031179245283019,"strike":97.38050314465409,"iv":0.7131179245283018,"gamma":0.06333364779874213,"theta":-0.4037305031446541,"vega":0.034495597484276726,"rho":-0.005434022957781969,"breakevenPct":2.0859181216851215},{"delta":0.6,"premium":3.4827235772357716,"strike":98.17235772357724,"iv":0.7071003252032521,"gamma":0.062451869918699186,"theta":-0.39050130081300816,"vega":0.033706991869918705,"rho":-0.005910031823026211,"breakevenPct":1.7327500860410376},{"delta":0.65,"premium":3.9908536585365852,"strike":98.98536585365854,"iv":0.7023848780487805,"gamma":0.060338048780487805,"theta":-0.371639512195122,"vega":0.03232487804878049,"rho":-0.006393468131597925,"breakevenPct":1.4163529673607567},{"delta":0.7,"premium":4.560786802030457,"strike":99.83079526226734,"iv":0.6949059221658207,"gamma":0.057142978003384096,"theta":-0.343468358714044,"vega":0.030306091370558376,"rho":-0.006886674854925036,"breakevenPct":1.1304477510350486},{"delta":0.75,"premium":5.1956463195691205,"strike":100.7181328545781,"iv":0.6850696588868941,"gamma":0.05290933572710951,"theta":-0.30785385996409337,"vega":0.027673788150807902,"rho":-0.007391199707876975,"breakevenPct":0.8684304109629598},{"delta":0.8,"premium":5.920205479452055,"strike":101.67123287671232,"iv":0.6728054794520548,"gamma":0.04740547945205479,"theta":-0.2646191780821917,"vega":0.02438356164383561,"rho":-0.007911122108021109,"breakevenPct":0.6312546923231389},{"delta":0.85,"premium":6.884045226130652,"strike":102.83417085427135,"iv":0.6678994974874372,"gamma":0.039894472361809055,"theta":-0.21675075376884426,"vega":0.02036381909547739,"rho":-0.00846398929118181,"breakevenPct":0.4246340227246415},{"delta":0.9,"premium":7.937460567823344,"strike":104.06940063091483,"iv":0.6444479495268138,"gamma":0.03111419558359622,"theta":-0.1544255520504732,"vega":0.01533627760252366,"rho":-0.009041783201651419,"breakevenPct":0.23595017492709308}]},"raw":{"call":[{"delta":0.1,"premium":0.3089439655172414,"strike":105.65948275862068,"iv":0.7677038793103448,"gamma":0.0261323275862069,"theta":-0.19666250000000002,"vega":0.015285344827586207,"rho":0.001081666654535219,"breakevenPct":9.972184028047034},{"delta":0.15,"premium":0.5009253731343283,"strike":103.77910447761194,"iv":0.7595128358208956,"gamma":0.035126567164179105,"theta":-0.25885104477611937,"vega":0.020340597014925372,"rho":0.0015391330608401238,"breakevenPct":8.219995216596907},{"delta":0.2,"premium":0.7175192802056556,"strike":102.38560411311055,"iv":0.7580699228791774,"gamma":0.0421719794344473,"theta":-0.3102712082262211,"vega":0.024381748071979435,"rho":0.001977713714531055,"breakevenPct":6.998622232951245},{"delta":0.25,"premium":0.9535779816513762,"strike":101.19724770642202,"iv":0.7560339449541285,"gamma":0.04803348623853211,"theta":-0.35171330275229357,"vega":0.027747706422018348,"rho":0.002403719130540258,"breakevenPct":6.010344292739147},{"delta":0.3,"premium":1.2208928571428572,"strike":100.17857142857143,"iv":0.759625,"gamma":0.05228571428571428,"theta":-0.3869035714285714,"vega":0.030353571428571428,"rho":0.0028196358494017556,"breakevenPct":5.23059454117483},{"delta":0.35,"premium":1.5191712707182319,"strike":99.24493554327809,"iv":0.7650303867403314,"gamma":0.05526519337016574,"theta":-0.4152233885819521,"vega":0.032310128913443835,"rho":0.003227902628271969,"breakevenPct":4.571231644476773},{"delta":0.4,"premium":1.8483216168717047,"strike":98.35500878734622,"iv":0.7703699472759227,"gamma":0.05722548330404218,"theta":-0.43620281195079086,"vega":0.03370298769771529,"rho":0.0036298132522176053,"breakevenPct":3.989267672365738},{"delta":0.45,"premium":2.21246140651801,"strike":97.48885077186964,"iv":0.7759758147512864,"gamma":0.05820668953687822,"theta":-0.4503938250428816,"vega":0.034506689536878216,"rho":0.004026620597777896,"breakevenPct":3.4682819181829343},{"delta":0.5,"premium":2.6140753424657532,"strike":96.6318493150685,"iv":0.7814720890410959,"gamma":0.058279109589041096,"theta":-0.45769400684931505,"vega":0.034763184931506846,"rho":0.0044190062669960785,"breakevenPct":2.9956886958853466},{"delta":0.55,"premium":3.068200354609929,"strike":95.76773049645391,"iv":0.7891485815602837,"gamma":0.057319326241134755,"theta":-0.45928386524822695,"vega":0.034514184397163125,"rho":0.0048064233885911686,"breakevenPct":2.5702042782210244},{"delta":0.6,"premium":3.6026901669758806,"strike":94.8756957328386,"iv":0.803430612244898,"gamma":0.05502708719851577,"theta":-0.45722189239332095,"vega":0.033713543599257885,"rho":0.005187624214911509,"breakevenPct":2.1991503672343744},{"delta":0.65,"premium":4.189918533604889,"strike":93.94297352342159,"iv":0.8130979633401223,"gamma":0.05216048879837067,"theta":-0.44446476578411404,"vega":0.03229164969450102,"rho":0.005565654456409612,"breakevenPct":1.8406028863083033},{"delta":0.7,"premium":4.913211845102504,"strike":92.91571753986332,"iv":0.8312519362186788,"gamma":0.04782072892938497,"theta":-0.4272216400911162,"vega":0.030314578587699318,"rho":0.005933932924975116,"breakevenPct":1.5251557296138738},{"delta":0.75,"premium":5.788461538461538,"strike":91.75682382133995,"iv":0.8527260545905707,"gamma":0.042605707196029775,"theta":-0.40092084367245656,"vega":0.027692059553349874,"rho":0.006294237765850649,"breakevenPct":1.2307949100932445},{"delta":0.8,"premium":6.796621621621623,"strike":90.47297297297297,"iv":0.8688121621621622,"gamma":0.03682837837837837,"theta":-0.360754054054054,"vega":0.024377027027027022,"rho":0.006648720080053954,"breakevenPct":0.9446878449662752},{"delta":0.85,"premium":8.242576419213975,"strike":88.78602620087337,"iv":0.9096471615720525,"gamma":0.029344104803493448,"theta":-0.3162711790393013,"vega":0.02035065502183406,"rho":0.006970717944056256,"breakevenPct":0.6945905793082037},{"delta":0.9,"premium":10.868511450381682,"strike":85.95419847328245,"iv":1.0180629770992369,"gamma":0.019824045801526708,"theta":-0.26642938931297705,"vega":0.015283587786259536,"rho":0.007197231740856492,"breakevenPct":0.48091873193777906}],"put":[{"delta":0.1,"premium":0.34825,"strike":87.91,"iv":0.8157449999999999,"gamma":0.024613000000000003,"theta":-0.207279,"vega":0.015293000000000001,"rho":-0.0011617621264055464,"breakevenPct":9.129943866341918},{"delta":0.15,"premium":0.5533980582524272,"strike":89.71844660194175,"iv":0.7888233009708737,"gamma":0.03377961165048543,"theta":-0.26552135922330095,"vega":0.020311650485436893,"rho":-0.0016615111265850984,"breakevenPct":7.466068616429016},{"delta":0.2,"premium":0.777309468822171,"strike":91.10623556581986,"iv":0.7699632794457275,"gamma":0.041605542725173215,"theta":-0.3113739030023095,"vega":0.024418706697459585,"rho":-0.0021473504409025637,"breakevenPct":6.258216802116983},{"delta":0.25,"premium":1.0247154471544715,"strike":92.22967479674797,"iv":0.758355894308943,"gamma":0.04791727642276423,"theta":-0.34737540650406507,"vega":0.027720121951219513,"rho":-0.002623085191028452,"breakevenPct":5.349084779991666},{"delta":0.3,"premium":1.2950643382352942,"strike":93.22242647058823,"iv":0.7497650735294117,"gamma":0.05300091911764706,"theta":-0.37543823529411763,"vega":0.030311580882352942,"rho":-0.0030944624174842903,"breakevenPct":4.599387778498868},{"delta":0.35,"premium":1.588125,"strike":94.1318493150685,"iv":0.7424342465753425,"gamma":0.057001027397260276,"theta":-0.39603818493150683,"vega":0.03232414383561644,"rho":-0.003562637569253012,"breakevenPct":3.959737861245896},{"delta":0.4,"premium":1.900625,"strike":94.98801369863014,"iv":0.7342150684931507,"gamma":0.06025445205479452,"theta":-0.40862380136986304,"vega":0.03377962328767123,"rho":-0.004028360199025253,"breakevenPct":3.395532451325267},{"delta":0.45,"premium":2.245137987012987,"strike":95.80032467532467,"iv":0.7265769480519481,"gamma":0.062220779220779225,"theta":-0.4130417207792208,"vega":0.03452029220779221,"rho":-0.004494767301199553,"breakevenPct":2.9100598610495454},{"delta":0.5,"premium":2.6209133858267717,"strike":96.59370078740157,"iv":0.7196535433070866,"gamma":0.06323433070866143,"theta":-0.4113096062992126,"vega":0.03475937007874016,"rho":-0.00496281479045436,"breakevenPct":2.476681128261825},{"delta":0.55,"premium":3.031179245283019,"strike":97.38050314465409,"iv":0.7131179245283018,"gamma":0.06333364779874213,"theta":-0.4037305031446541,"vega":0.034495597484276726,"rho":-0.005434022957781969,"breakevenPct":2.0859181216851215},{"delta":0.6,"premium":3.4827235772357716,"strike":98.17235772357724,"iv":0.7071003252032521,"gamma":0.062451869918699186,"theta":-0.39050130081300816,"vega":0.033706991869918705,"rho":-0.005910031823026211,"breakevenPct":1.7327500860410376},{"delta":0.65,"premium":3.9908536585365852,"strike":98.98536585365854,"iv":0.7023848780487805,"gamma":0.060338048780487805,"theta":-0.371639512195122,"vega":0.03232487804878049,"rho":-0.006393468131597925,"breakevenPct":1.4163529673607567},{"delta":0.7,"premium":4.560786802030457,"strike":99.83079526226734,"iv":0.6949059221658207,"gamma":0.057142978003384096,"theta":-0.343468358714044,"vega":0.030306091370558376,"rho":-0.006886674854925036,"breakevenPct":1.1304477510350486},{"delta":0.75,"premium":5.1956463195691205,"strike":100.7181328545781,"iv":0.6850696588868941,"gamma":0.05290933572710951,"theta":-0.30785385996409337,"vega":0.027673788150807902,"rho":-0.007391199707876975,"breakevenPct":0.8684304109629598},{"delta":0.8,"premium":5.920205479452055,"strike":101.67123287671232,"iv":0.6728054794520548,"gamma":0.04740547945205479,"theta":-0.2646191780821917,"vega":0.02438356164383561,"rho":-0.007911122108021109,"breakevenPct":0.6312546923231389},{"delta":0.85,"premium":6.884045226130652,"strike":102.83417085427135,"iv":0.6678994974874372,"gamma":0.039894472361809055,"theta":-0.21675075376884426,"vega":0.02036381909547739,"rho":-0.00846398929118181,"breakevenPct":0.4246340227246415},{"delta":0.9,"premium":7.937460567823344,"strike":104.06940063091483,"iv":0.6444479495268138,"gamma":0.03111419558359622,"theta":-0.1544255520504732,"vega":0.01533627760252366,"rho":-0.009041783201651419,"breakevenPct":0.23595017492709308}]}},"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"}}