{"symbol":"RPM","url":"https://intraalpha.com/companies/RPM","capturedAt":"2026-10-23T02:20:58.888Z","state":"ready","quote":{"symbol":"RPM","last_price":101.72,"prev_close":99.88,"regular_close":101.72,"change":1.84,"change_pct":1.8422,"regular_change":1.84,"regular_change_pct":1.8422,"extended_change":0,"extended_change_pct":0,"bid":95.46,"ask":115,"bid_size":100,"ask_size":200,"volume":1159849,"vwap":101.440087,"open":99.16,"high":102.03,"low":98.21,"close":101.72,"trade_count":24804,"last_trade_at":"2026-10-22T23:00:00.001584085Z","last_quote_at":"2026-10-22T23:56:42.76489772Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:20:47.338082304-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RPM","fetched_at":"2026-10-23T02:20:58.412623+00:00","name":"RPM International Inc","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"RPM International Inc. manufactures and sells specialty chemicals for the global consumer, specialty and industrial markets. The company is headquartered in Medina, Ohio.","fiscal_year_end":"May","latest_quarter":"2026-08-31","market_cap":12738064000,"ebitda":1235319000,"pe_ratio":18.5,"peg_ratio":1.661,"book_value":27.27,"dividend_per_share":2.16,"dividend_yield":0.0216,"eps":5.4,"revenue_ttm":7965272000,"gross_profit_ttm":3278971000,"profit_margin":0.0866,"operating_margin_ttm":0.162,"return_on_assets_ttm":0.0788,"return_on_equity_ttm":0.211,"quarterly_earnings_growth":0.133,"quarterly_revenue_growth":0.048,"analyst_target_price":123.5,"analyst_number":2,"beta":1.044,"fifty_two_week_high":119.83,"fifty_two_week_low":91.43,"fifty_day_ma":102.84,"two_hundred_day_ma":105.63,"shares_outstanding":127534000,"forward_pe":16.61,"price_to_sales":1.599,"price_to_book":3.857,"ev_to_revenue":1.945,"ev_to_ebitda":12.8},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:20:58.412623+00:00"},"optionObservedAt":"2026-10-22T19:49:59.255Z","bars":[{"c":100.83,"h":100.83,"l":100.57,"n":51,"o":100.57,"t":"2026-10-16T13:30:00Z","v":3038,"vw":100.581905},{"c":101.24,"h":101.24,"l":100.615,"n":142,"o":100.615,"t":"2026-10-16T13:35:00Z","v":7397,"vw":100.974282},{"c":101.65,"h":101.76,"l":101.29,"n":95,"o":101.29,"t":"2026-10-16T13:40:00Z","v":2982,"vw":101.48204},{"c":101.89,"h":101.99,"l":101.48,"n":168,"o":101.61,"t":"2026-10-16T13:45:00Z","v":6822,"vw":101.566332},{"c":101.91,"h":102.095,"l":101.8,"n":229,"o":101.945,"t":"2026-10-16T13:50:00Z","v":18190,"vw":101.912724},{"c":101.9,"h":102.06,"l":101.82,"n":190,"o":101.91,"t":"2026-10-16T13:55:00Z","v":14527,"vw":101.880942},{"c":101.495,"h":102,"l":101.495,"n":226,"o":101.96,"t":"2026-10-16T14:00:00Z","v":12456,"vw":101.884969},{"c":101.42,"h":101.66,"l":101.42,"n":124,"o":101.44,"t":"2026-10-16T14:05:00Z","v":2547,"vw":101.515236},{"c":101.02,"h":101.37,"l":101.02,"n":240,"o":101.24,"t":"2026-10-16T14:10:00Z","v":4097,"vw":101.201193},{"c":101.06,"h":101.1,"l":100.99,"n":136,"o":101.1,"t":"2026-10-16T14:15:00Z","v":2208,"vw":101.042857},{"c":101.32,"h":101.32,"l":101.045,"n":177,"o":101.045,"t":"2026-10-16T14:20:00Z","v":5235,"vw":101.187013},{"c":101.56,"h":101.64,"l":101.31,"n":169,"o":101.41,"t":"2026-10-16T14:25:00Z","v":3954,"vw":101.466167},{"c":101.36,"h":101.565,"l":101.36,"n":146,"o":101.565,"t":"2026-10-16T14:30:00Z","v":4132,"vw":101.43599},{"c":101.19,"h":101.33,"l":101.18,"n":164,"o":101.3,"t":"2026-10-16T14:35:00Z","v":2585,"vw":101.249},{"c":100.81,"h":101.21,"l":100.81,"n":212,"o":101.11,"t":"2026-10-16T14:40:00Z","v":4180,"vw":101.095556},{"c":101.07,"h":101.07,"l":100.83,"n":202,"o":100.87,"t":"2026-10-16T14:45:00Z","v":10992,"vw":100.953184},{"c":101.47,"h":101.47,"l":101.14,"n":184,"o":101.14,"t":"2026-10-16T14:50:00Z","v":4911,"vw":101.311197},{"c":101.56,"h":101.63,"l":101.52,"n":131,"o":101.58,"t":"2026-10-16T14:55:00Z","v":2495,"vw":101.548889},{"c":101.235,"h":101.5,"l":101.14,"n":230,"o":101.47,"t":"2026-10-16T15:00:00Z","v":6291,"vw":101.314655},{"c":101.31,"h":101.33,"l":101.17,"n":208,"o":101.3,"t":"2026-10-16T15:05:00Z","v":3408,"vw":101.285796},{"c":101.35,"h":101.46,"l":101.27,"n":266,"o":101.32,"t":"2026-10-16T15:10:00Z","v":4194,"vw":101.377941},{"c":101.35,"h":101.48,"l":101.25,"n":215,"o":101.34,"t":"2026-10-16T15:15:00Z","v":5416,"vw":101.35588},{"c":101.14,"h":101.34,"l":101.0725,"n":183,"o":101.31,"t":"2026-10-16T15:20:00Z","v":4652,"vw":101.250675},{"c":101.04,"h":101.1602,"l":100.965,"n":224,"o":101.085,"t":"2026-10-16T15:25:00Z","v":5662,"vw":101.064003},{"c":101.04,"h":101.07,"l":100.935,"n":154,"o":101.015,"t":"2026-10-16T15:30:00Z","v":3687,"vw":101.021034},{"c":100.96,"h":101.11,"l":100.94,"n":207,"o":101,"t":"2026-10-16T15:35:00Z","v":6149,"vw":101.056422},{"c":100.565,"h":100.91,"l":100.565,"n":175,"o":100.91,"t":"2026-10-16T15:40:00Z","v":3408,"vw":100.752301},{"c":100.81,"h":100.81,"l":100.57,"n":231,"o":100.66,"t":"2026-10-16T15:45:00Z","v":6541,"vw":100.709641},{"c":100.76,"h":100.78,"l":100.585,"n":266,"o":100.64,"t":"2026-10-16T15:50:00Z","v":11894,"vw":100.706538},{"c":100.405,"h":100.745,"l":100.405,"n":260,"o":100.71,"t":"2026-10-16T15:55:00Z","v":11465,"vw":100.641075},{"c":100.22,"h":100.46,"l":100.22,"n":274,"o":100.36,"t":"2026-10-16T16:00:00Z","v":17014,"vw":100.314308},{"c":100.46,"h":100.5,"l":100.245,"n":356,"o":100.245,"t":"2026-10-16T16:05:00Z","v":20333,"vw":100.385933},{"c":100.34,"h":100.445,"l":100.33,"n":189,"o":100.445,"t":"2026-10-16T16:10:00Z","v":3497,"vw":100.396061},{"c":100.285,"h":100.49,"l":100.27,"n":195,"o":100.49,"t":"2026-10-16T16:15:00Z","v":3285,"vw":100.33},{"c":100.34,"h":100.41,"l":100.34,"n":242,"o":100.36,"t":"2026-10-16T16:20:00Z","v":5255,"vw":100.371488},{"c":100.44,"h":100.44,"l":100.29,"n":269,"o":100.385,"t":"2026-10-16T16:25:00Z","v":5892,"vw":100.3708},{"c":100.39,"h":100.42,"l":100.3,"n":194,"o":100.42,"t":"2026-10-16T16:30:00Z","v":2782,"vw":100.368787},{"c":100.275,"h":100.41,"l":100.275,"n":164,"o":100.41,"t":"2026-10-16T16:35:00Z","v":3034,"vw":100.325127},{"c":100.28,"h":100.29,"l":100.21,"n":208,"o":100.21,"t":"2026-10-16T16:40:00Z","v":3721,"vw":100.261828},{"c":100.19,"h":100.3,"l":100.15,"n":321,"o":100.26,"t":"2026-10-16T16:45:00Z","v":6912,"vw":100.231228},{"c":100.2,"h":100.2,"l":100.08,"n":161,"o":100.175,"t":"2026-10-16T16:50:00Z","v":2683,"vw":100.154375},{"c":100.2,"h":100.23,"l":100.16,"n":189,"o":100.16,"t":"2026-10-16T16:55:00Z","v":3457,"vw":100.191449},{"c":99.84,"h":100.2,"l":99.84,"n":276,"o":100.2,"t":"2026-10-16T17:00:00Z","v":6287,"vw":99.9919},{"c":99.655,"h":99.86,"l":99.655,"n":170,"o":99.82,"t":"2026-10-16T17:05:00Z","v":4779,"vw":99.766609},{"c":99.78,"h":99.79,"l":99.72,"n":164,"o":99.78,"t":"2026-10-16T17:10:00Z","v":3390,"vw":99.77493},{"c":99.76,"h":99.8,"l":99.71,"n":181,"o":99.78,"t":"2026-10-16T17:15:00Z","v":4120,"vw":99.765586},{"c":99.86,"h":99.86,"l":99.67,"n":269,"o":99.71,"t":"2026-10-16T17:20:00Z","v":15308,"vw":99.728537},{"c":99.89,"h":99.92,"l":99.76,"n":196,"o":99.87,"t":"2026-10-16T17:25:00Z","v":5041,"vw":99.827333},{"c":100.0275,"h":100.0553,"l":99.805,"n":238,"o":99.85,"t":"2026-10-16T17:30:00Z","v":10205,"vw":99.929302},{"c":99.8,"h":100.03,"l":99.8,"n":170,"o":100.01,"t":"2026-10-16T17:35:00Z","v":5040,"vw":99.917769},{"c":99.92,"h":100.05,"l":99.81,"n":260,"o":99.84,"t":"2026-10-16T17:40:00Z","v":6639,"vw":99.925982},{"c":99.995,"h":99.995,"l":99.835,"n":232,"o":99.93,"t":"2026-10-16T17:45:00Z","v":4884,"vw":99.922812},{"c":99.86,"h":100.08,"l":99.86,"n":195,"o":99.95,"t":"2026-10-16T17:50:00Z","v":4494,"vw":99.962037},{"c":99.81,"h":99.89,"l":99.71,"n":258,"o":99.89,"t":"2026-10-16T17:55:00Z","v":3704,"vw":99.794155},{"c":99.52,"h":99.71,"l":99.52,"n":245,"o":99.66,"t":"2026-10-16T18:00:00Z","v":5893,"vw":99.615222},{"c":99.54,"h":99.5983,"l":99.38,"n":210,"o":99.55,"t":"2026-10-16T18:05:00Z","v":6309,"vw":99.514337},{"c":99.75,"h":99.84,"l":99.52,"n":289,"o":99.535,"t":"2026-10-16T18:10:00Z","v":15007,"vw":99.602789},{"c":99.61,"h":99.77,"l":99.61,"n":215,"o":99.73,"t":"2026-10-16T18:15:00Z","v":5261,"vw":99.69344},{"c":99.58,"h":99.67,"l":99.52,"n":396,"o":99.6461,"t":"2026-10-16T18:20:00Z","v":19578,"vw":99.581883},{"c":99.48,"h":99.67,"l":99.41,"n":332,"o":99.63,"t":"2026-10-16T18:25:00Z","v":21521,"vw":99.576594},{"c":99.44,"h":99.515,"l":99.37,"n":233,"o":99.515,"t":"2026-10-16T18:30:00Z","v":5821,"vw":99.44851},{"c":99.49,"h":99.49,"l":99.32,"n":203,"o":99.415,"t":"2026-10-16T18:35:00Z","v":4567,"vw":99.3968},{"c":99.52,"h":99.58,"l":99.471,"n":243,"o":99.58,"t":"2026-10-16T18:40:00Z","v":6738,"vw":99.502592},{"c":99.46,"h":99.54,"l":99.425,"n":240,"o":99.52,"t":"2026-10-16T18:45:00Z","v":5757,"vw":99.48229},{"c":99.34,"h":99.47,"l":99.33,"n":247,"o":99.465,"t":"2026-10-16T18:50:00Z","v":5058,"vw":99.394363},{"c":99.44,"h":99.4431,"l":99.38,"n":297,"o":99.38,"t":"2026-10-16T18:55:00Z","v":4832,"vw":99.411757},{"c":99.42,"h":99.49,"l":99.34,"n":316,"o":99.41,"t":"2026-10-16T19:00:00Z","v":10209,"vw":99.442326},{"c":99.31,"h":99.51,"l":99.31,"n":207,"o":99.49,"t":"2026-10-16T19:05:00Z","v":9891,"vw":99.421531},{"c":99.42,"h":99.5,"l":99.36,"n":357,"o":99.36,"t":"2026-10-16T19:10:00Z","v":12208,"vw":99.402307},{"c":99.3575,"h":99.45,"l":99.32,"n":271,"o":99.41,"t":"2026-10-16T19:15:00Z","v":4965,"vw":99.398696},{"c":99.54,"h":99.56,"l":99.355,"n":302,"o":99.355,"t":"2026-10-16T19:20:00Z","v":7603,"vw":99.470853},{"c":99.49,"h":99.52,"l":99.445,"n":357,"o":99.51,"t":"2026-10-16T19:25:00Z","v":11211,"vw":99.483775},{"c":99.445,"h":99.55,"l":99.415,"n":359,"o":99.485,"t":"2026-10-16T19:30:00Z","v":14463,"vw":99.458924},{"c":99.52,"h":99.55,"l":99.455,"n":348,"o":99.49,"t":"2026-10-16T19:35:00Z","v":10736,"vw":99.494256},{"c":99.62,"h":99.68,"l":99.48,"n":367,"o":99.53,"t":"2026-10-16T19:40:00Z","v":10909,"vw":99.583043},{"c":99.42,"h":99.74,"l":99.42,"n":415,"o":99.59,"t":"2026-10-16T19:45:00Z","v":14547,"vw":99.570092},{"c":99.47,"h":99.57,"l":99.42,"n":743,"o":99.42,"t":"2026-10-16T19:50:00Z","v":27890,"vw":99.511784},{"c":99.73,"h":99.74,"l":99.425,"n":2218,"o":99.465,"t":"2026-10-16T19:55:00Z","v":104577,"vw":99.615424},{"c":99.73,"h":99.73,"l":99.73,"n":69,"o":99.73,"t":"2026-10-16T20:00:00Z","v":267398,"vw":99.73},{"c":99.73,"h":99.73,"l":99.73,"n":1,"o":99.73,"t":"2026-10-16T20:40:00Z","v":100,"vw":99.73},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-10-19T08:10:00Z","v":500,"vw":100},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-10-19T08:25:00Z","v":500,"vw":100},{"c":99.81,"h":99.81,"l":99.81,"n":13,"o":99.81,"t":"2026-10-19T08:35:00Z","v":407,"vw":99.81},{"c":100.81,"h":100.81,"l":100.81,"n":4,"o":100.81,"t":"2026-10-19T08:40:00Z","v":473,"vw":100.81},{"c":100.7,"h":100.7,"l":100.7,"n":6,"o":100.7,"t":"2026-10-19T09:55:00Z","v":133,"vw":100.7},{"c":100.15,"h":100.15,"l":100.15,"n":2,"o":100.15,"t":"2026-10-19T10:10:00Z","v":101,"vw":100.15},{"c":99.41,"h":99.41,"l":99.41,"n":1,"o":99.41,"t":"2026-10-19T13:25:00Z","v":100,"vw":99.41},{"c":99.46,"h":100.8,"l":98.81,"n":157,"o":99.4,"t":"2026-10-19T13:30:00Z","v":15568,"vw":99.407591},{"c":99.76,"h":99.76,"l":99.22,"n":321,"o":99.22,"t":"2026-10-19T13:35:00Z","v":9398,"vw":99.586274},{"c":99.19,"h":99.5,"l":99.19,"n":145,"o":99.46,"t":"2026-10-19T13:40:00Z","v":3099,"vw":99.35},{"c":99.17,"h":99.29,"l":99.1,"n":207,"o":99.17,"t":"2026-10-19T13:45:00Z","v":6582,"vw":99.178989},{"c":98.89,"h":99.12,"l":98.76,"n":246,"o":99.12,"t":"2026-10-19T13:50:00Z","v":9419,"vw":98.962708},{"c":99.11,"h":99.23,"l":98.93,"n":151,"o":98.97,"t":"2026-10-19T13:55:00Z","v":4814,"vw":99.14123},{"c":99.2,"h":99.24,"l":99.035,"n":239,"o":99.035,"t":"2026-10-19T14:00:00Z","v":5599,"vw":99.153297},{"c":99.2175,"h":99.28,"l":99.095,"n":250,"o":99.16,"t":"2026-10-19T14:05:00Z","v":6757,"vw":99.152586},{"c":99.095,"h":99.215,"l":99.07,"n":199,"o":99.215,"t":"2026-10-19T14:10:00Z","v":5887,"vw":99.113012},{"c":99.295,"h":99.34,"l":99.1601,"n":188,"o":99.18,"t":"2026-10-19T14:15:00Z","v":4503,"vw":99.237587},{"c":99.16,"h":99.29,"l":99.16,"n":164,"o":99.29,"t":"2026-10-19T14:20:00Z","v":3045,"vw":99.220312},{"c":99.21,"h":99.21,"l":99.05,"n":231,"o":99.125,"t":"2026-10-19T14:25:00Z","v":5739,"vw":99.108024},{"c":99.0766,"h":99.15,"l":99.03,"n":163,"o":99.13,"t":"2026-10-19T14:30:00Z","v":2952,"vw":99.106692},{"c":99.095,"h":99.14,"l":99.08,"n":159,"o":99.105,"t":"2026-10-19T14:35:00Z","v":4523,"vw":99.110962},{"c":99.08,"h":99.12,"l":99.05,"n":121,"o":99.05,"t":"2026-10-19T14:40:00Z","v":2193,"vw":99.088889},{"c":99.15,"h":99.22,"l":99.1175,"n":218,"o":99.13,"t":"2026-10-19T14:45:00Z","v":4602,"vw":99.161652},{"c":99.13,"h":99.175,"l":99.07,"n":153,"o":99.155,"t":"2026-10-19T14:50:00Z","v":3678,"vw":99.134196},{"c":99.35,"h":99.35,"l":99.1,"n":194,"o":99.11,"t":"2026-10-19T14:55:00Z","v":4822,"vw":99.242941},{"c":99.51,"h":99.51,"l":99.35,"n":195,"o":99.355,"t":"2026-10-19T15:00:00Z","v":3405,"vw":99.445398},{"c":99.54,"h":99.54,"l":99.475,"n":132,"o":99.52,"t":"2026-10-19T15:05:00Z","v":2037,"vw":99.498926},{"c":99.67,"h":99.6999,"l":99.5,"n":187,"o":99.53,"t":"2026-10-19T15:10:00Z","v":4475,"vw":99.611914},{"c":99.76,"h":99.77,"l":99.69,"n":171,"o":99.69,"t":"2026-10-19T15:15:00Z","v":5580,"vw":99.715305},{"c":99.75,"h":99.79,"l":99.69,"n":171,"o":99.755,"t":"2026-10-19T15:20:00Z","v":2700,"vw":99.747216},{"c":99.77,"h":99.77,"l":99.72,"n":143,"o":99.72,"t":"2026-10-19T15:25:00Z","v":1905,"vw":99.731667},{"c":99.69,"h":99.76,"l":99.6301,"n":195,"o":99.76,"t":"2026-10-19T15:30:00Z","v":4559,"vw":99.683821},{"c":99.67,"h":99.69,"l":99.5856,"n":203,"o":99.68,"t":"2026-10-19T15:35:00Z","v":4387,"vw":99.640046},{"c":99.725,"h":99.74,"l":99.65,"n":206,"o":99.66,"t":"2026-10-19T15:40:00Z","v":4633,"vw":99.6828},{"c":99.62,"h":99.78,"l":99.62,"n":160,"o":99.73,"t":"2026-10-19T15:45:00Z","v":3288,"vw":99.71375},{"c":99.5,"h":99.67,"l":99.48,"n":189,"o":99.62,"t":"2026-10-19T15:50:00Z","v":4705,"vw":99.569945},{"c":99.5,"h":99.52,"l":99.45,"n":135,"o":99.48,"t":"2026-10-19T15:55:00Z","v":2942,"vw":99.482333},{"c":99.36,"h":99.48,"l":99.21,"n":271,"o":99.48,"t":"2026-10-19T16:00:00Z","v":5638,"vw":99.38135},{"c":99.33,"h":99.38,"l":99.21,"n":200,"o":99.37,"t":"2026-10-19T16:05:00Z","v":4657,"vw":99.283313},{"c":99.41,"h":99.465,"l":99.37,"n":161,"o":99.37,"t":"2026-10-19T16:10:00Z","v":3308,"vw":99.412188},{"c":99.5,"h":99.5,"l":99.385,"n":140,"o":99.41,"t":"2026-10-19T16:15:00Z","v":3626,"vw":99.424637},{"c":99.48,"h":99.5,"l":99.455,"n":170,"o":99.455,"t":"2026-10-19T16:20:00Z","v":3559,"vw":99.475796},{"c":99.52,"h":99.52,"l":99.41,"n":201,"o":99.475,"t":"2026-10-19T16:25:00Z","v":5063,"vw":99.484559},{"c":99.53,"h":99.56,"l":99.47,"n":240,"o":99.52,"t":"2026-10-19T16:30:00Z","v":6690,"vw":99.511602},{"c":99.56,"h":99.6,"l":99.53,"n":210,"o":99.56,"t":"2026-10-19T16:35:00Z","v":4980,"vw":99.566339},{"c":99.565,"h":99.61,"l":99.54,"n":175,"o":99.55,"t":"2026-10-19T16:40:00Z","v":3176,"vw":99.567817},{"c":99.655,"h":99.66,"l":99.6,"n":158,"o":99.6,"t":"2026-10-19T16:45:00Z","v":3861,"vw":99.641049},{"c":99.695,"h":99.695,"l":99.625,"n":193,"o":99.67,"t":"2026-10-19T16:50:00Z","v":4726,"vw":99.667826},{"c":99.645,"h":99.66,"l":99.56,"n":172,"o":99.595,"t":"2026-10-19T16:55:00Z","v":3582,"vw":99.615313},{"c":99.58,"h":99.645,"l":99.53,"n":186,"o":99.64,"t":"2026-10-19T17:00:00Z","v":3857,"vw":99.598956},{"c":99.58,"h":99.58,"l":99.495,"n":153,"o":99.53,"t":"2026-10-19T17:05:00Z","v":3127,"vw":99.531334},{"c":99.565,"h":99.565,"l":99.53,"n":138,"o":99.53,"t":"2026-10-19T17:10:00Z","v":3144,"vw":99.535915},{"c":99.55,"h":99.58,"l":99.5,"n":174,"o":99.54,"t":"2026-10-19T17:15:00Z","v":4975,"vw":99.544176},{"c":99.575,"h":99.575,"l":99.535,"n":121,"o":99.56,"t":"2026-10-19T17:20:00Z","v":2526,"vw":99.550721},{"c":99.665,"h":99.675,"l":99.57,"n":320,"o":99.57,"t":"2026-10-19T17:25:00Z","v":10486,"vw":99.622834},{"c":99.615,"h":99.705,"l":99.615,"n":254,"o":99.665,"t":"2026-10-19T17:30:00Z","v":6703,"vw":99.669331},{"c":99.61,"h":99.68,"l":99.61,"n":202,"o":99.66,"t":"2026-10-19T17:35:00Z","v":6275,"vw":99.620012},{"c":99.565,"h":99.765,"l":99.56,"n":327,"o":99.63,"t":"2026-10-19T17:40:00Z","v":8595,"vw":99.648243},{"c":99.61,"h":99.61,"l":99.55,"n":208,"o":99.565,"t":"2026-10-19T17:45:00Z","v":4670,"vw":99.576575},{"c":99.61,"h":99.62,"l":99.575,"n":220,"o":99.61,"t":"2026-10-19T17:50:00Z","v":4243,"vw":99.599725},{"c":99.675,"h":99.705,"l":99.61,"n":264,"o":99.645,"t":"2026-10-19T17:55:00Z","v":8161,"vw":99.6699},{"c":99.7125,"h":99.77,"l":99.7,"n":249,"o":99.7,"t":"2026-10-19T18:00:00Z","v":6623,"vw":99.731493},{"c":99.78,"h":99.81,"l":99.74,"n":205,"o":99.795,"t":"2026-10-19T18:05:00Z","v":5408,"vw":99.777692},{"c":99.75,"h":99.805,"l":99.72,"n":208,"o":99.79,"t":"2026-10-19T18:10:00Z","v":5050,"vw":99.749047},{"c":99.83,"h":99.83,"l":99.73,"n":221,"o":99.73,"t":"2026-10-19T18:15:00Z","v":4649,"vw":99.78289},{"c":99.695,"h":99.865,"l":99.695,"n":268,"o":99.835,"t":"2026-10-19T18:20:00Z","v":6386,"vw":99.783294},{"c":99.61,"h":99.675,"l":99.572,"n":249,"o":99.65,"t":"2026-10-19T18:25:00Z","v":6866,"vw":99.639083},{"c":99.705,"h":99.72,"l":99.62,"n":162,"o":99.62,"t":"2026-10-19T18:30:00Z","v":3771,"vw":99.67083},{"c":99.675,"h":99.725,"l":99.65,"n":231,"o":99.67,"t":"2026-10-19T18:35:00Z","v":5919,"vw":99.688445},{"c":99.63,"h":99.68,"l":99.57,"n":307,"o":99.67,"t":"2026-10-19T18:40:00Z","v":6183,"vw":99.61835},{"c":99.545,"h":99.665,"l":99.53,"n":215,"o":99.645,"t":"2026-10-19T18:45:00Z","v":5967,"vw":99.617402},{"c":99.48,"h":99.485,"l":99.42,"n":219,"o":99.485,"t":"2026-10-19T18:50:00Z","v":5521,"vw":99.44225},{"c":99.49,"h":99.51,"l":99.465,"n":306,"o":99.5,"t":"2026-10-19T18:55:00Z","v":8281,"vw":99.496109},{"c":99.5,"h":99.55,"l":99.5,"n":261,"o":99.52,"t":"2026-10-19T19:00:00Z","v":7499,"vw":99.521926},{"c":99.52,"h":99.52,"l":99.47,"n":311,"o":99.5194,"t":"2026-10-19T19:05:00Z","v":6176,"vw":99.491677},{"c":99.495,"h":99.54,"l":99.48,"n":292,"o":99.54,"t":"2026-10-19T19:10:00Z","v":7307,"vw":99.504164},{"c":99.5,"h":99.52,"l":99.46,"n":344,"o":99.52,"t":"2026-10-19T19:15:00Z","v":9140,"vw":99.481484},{"c":99.42,"h":99.51,"l":99.4006,"n":384,"o":99.48,"t":"2026-10-19T19:20:00Z","v":11520,"vw":99.467438},{"c":99.45,"h":99.48,"l":99.405,"n":452,"o":99.405,"t":"2026-10-19T19:25:00Z","v":12520,"vw":99.443834},{"c":99.45,"h":99.495,"l":99.42,"n":454,"o":99.47,"t":"2026-10-19T19:30:00Z","v":12830,"vw":99.460234},{"c":99.425,"h":99.48,"l":99.41,"n":519,"o":99.42,"t":"2026-10-19T19:35:00Z","v":12927,"vw":99.449264},{"c":99.68,"h":99.68,"l":99.435,"n":574,"o":99.435,"t":"2026-10-19T19:40:00Z","v":17246,"vw":99.585535},{"c":99.48,"h":99.65,"l":99.445,"n":582,"o":99.65,"t":"2026-10-19T19:45:00Z","v":17679,"vw":99.573312},{"c":99.5,"h":99.54,"l":99.37,"n":815,"o":99.47,"t":"2026-10-19T19:50:00Z","v":24837,"vw":99.451445},{"c":99.52,"h":99.52,"l":99.335,"n":2412,"o":99.505,"t":"2026-10-19T19:55:00Z","v":96109,"vw":99.430932},{"c":99.48,"h":99.48,"l":99.48,"n":54,"o":99.48,"t":"2026-10-19T20:00:00Z","v":212016,"vw":99.48},{"c":99.1,"h":99.1,"l":99.07,"n":5,"o":99.07,"t":"2026-10-20T13:05:00Z","v":866,"vw":99.09422},{"c":99.42,"h":99.67,"l":98.8401,"n":130,"o":99.02,"t":"2026-10-20T13:30:00Z","v":11046,"vw":99.092751},{"c":100.13,"h":100.22,"l":99.425,"n":186,"o":99.43,"t":"2026-10-20T13:35:00Z","v":6680,"vw":99.839624},{"c":100.09,"h":100.39,"l":100.01,"n":87,"o":100.13,"t":"2026-10-20T13:40:00Z","v":3747,"vw":100.144425},{"c":99.64,"h":100.11,"l":99.64,"n":113,"o":99.87,"t":"2026-10-20T13:45:00Z","v":4021,"vw":99.859629},{"c":99.72,"h":99.99,"l":99.6,"n":172,"o":99.77,"t":"2026-10-20T13:50:00Z","v":7419,"vw":99.797331},{"c":99.735,"h":99.85,"l":99.55,"n":156,"o":99.78,"t":"2026-10-20T13:55:00Z","v":5226,"vw":99.701817},{"c":99.345,"h":99.88,"l":99.34,"n":149,"o":99.73,"t":"2026-10-20T14:00:00Z","v":5445,"vw":99.679921},{"c":99.34,"h":99.49,"l":99.23,"n":128,"o":99.49,"t":"2026-10-20T14:05:00Z","v":4291,"vw":99.366373},{"c":99.06,"h":99.34,"l":99.02,"n":151,"o":99.34,"t":"2026-10-20T14:10:00Z","v":4163,"vw":99.161182},{"c":99.48,"h":99.48,"l":99.025,"n":220,"o":99.025,"t":"2026-10-20T14:15:00Z","v":9272,"vw":99.242468},{"c":99.76,"h":99.815,"l":99.41,"n":144,"o":99.52,"t":"2026-10-20T14:20:00Z","v":5082,"vw":99.614475},{"c":99.95,"h":99.95,"l":99.69,"n":153,"o":99.75,"t":"2026-10-20T14:25:00Z","v":4544,"vw":99.799189},{"c":100.04,"h":100.3,"l":100,"n":187,"o":100.13,"t":"2026-10-20T14:30:00Z","v":6285,"vw":100.165129},{"c":99.955,"h":100.145,"l":99.755,"n":164,"o":100.04,"t":"2026-10-20T14:35:00Z","v":5096,"vw":99.955921},{"c":100.22,"h":100.22,"l":99.95,"n":164,"o":99.95,"t":"2026-10-20T14:40:00Z","v":4819,"vw":100.118268},{"c":100.2225,"h":100.405,"l":100.16,"n":180,"o":100.265,"t":"2026-10-20T14:45:00Z","v":10448,"vw":100.287411},{"c":100.46,"h":100.52,"l":100.24,"n":192,"o":100.24,"t":"2026-10-20T14:50:00Z","v":5953,"vw":100.381954},{"c":100.51,"h":100.6,"l":100.43,"n":88,"o":100.52,"t":"2026-10-20T14:55:00Z","v":3983,"vw":100.529363},{"c":100.39,"h":100.51,"l":100.37,"n":196,"o":100.43,"t":"2026-10-20T15:00:00Z","v":5500,"vw":100.426129},{"c":100.28,"h":100.43,"l":100.28,"n":152,"o":100.39,"t":"2026-10-20T15:05:00Z","v":5249,"vw":100.375518},{"c":100.18,"h":100.49,"l":100.1,"n":408,"o":100.28,"t":"2026-10-20T15:10:00Z","v":16011,"vw":100.318139},{"c":100.315,"h":100.4,"l":100.18,"n":248,"o":100.18,"t":"2026-10-20T15:15:00Z","v":7535,"vw":100.29098},{"c":100.3,"h":100.41,"l":100.23,"n":159,"o":100.4,"t":"2026-10-20T15:20:00Z","v":5459,"vw":100.316714},{"c":100.24,"h":100.37,"l":100.17,"n":183,"o":100.3,"t":"2026-10-20T15:25:00Z","v":4399,"vw":100.277143},{"c":100.15,"h":100.19,"l":100.01,"n":234,"o":100.19,"t":"2026-10-20T15:30:00Z","v":7155,"vw":100.108126},{"c":100.22,"h":100.23,"l":100.075,"n":228,"o":100.13,"t":"2026-10-20T15:35:00Z","v":5535,"vw":100.147758},{"c":100.28,"h":100.34,"l":100.23,"n":166,"o":100.27,"t":"2026-10-20T15:40:00Z","v":5074,"vw":100.290326},{"c":100.12,"h":100.32,"l":100.12,"n":167,"o":100.28,"t":"2026-10-20T15:45:00Z","v":6799,"vw":100.236107},{"c":100.045,"h":100.12,"l":100.045,"n":97,"o":100.06,"t":"2026-10-20T15:50:00Z","v":2357,"vw":100.068593},{"c":99.93,"h":100.075,"l":99.9,"n":118,"o":100.075,"t":"2026-10-20T15:55:00Z","v":2530,"vw":99.982857},{"c":99.85,"h":99.93,"l":99.74,"n":170,"o":99.93,"t":"2026-10-20T16:00:00Z","v":4748,"vw":99.830972},{"c":99.775,"h":99.86,"l":99.73,"n":139,"o":99.78,"t":"2026-10-20T16:05:00Z","v":3977,"vw":99.807276},{"c":99.82,"h":99.88,"l":99.73,"n":104,"o":99.79,"t":"2026-10-20T16:10:00Z","v":2782,"vw":99.824518},{"c":99.72,"h":99.84,"l":99.66,"n":114,"o":99.84,"t":"2026-10-20T16:15:00Z","v":2846,"vw":99.777206},{"c":99.58,"h":99.72,"l":99.565,"n":192,"o":99.72,"t":"2026-10-20T16:20:00Z","v":5076,"vw":99.65323},{"c":99.73,"h":99.75,"l":99.57,"n":132,"o":99.63,"t":"2026-10-20T16:25:00Z","v":4902,"vw":99.6847},{"c":99.82,"h":99.82,"l":99.72,"n":178,"o":99.725,"t":"2026-10-20T16:30:00Z","v":14771,"vw":99.791907},{"c":99.9,"h":99.955,"l":99.78,"n":141,"o":99.78,"t":"2026-10-20T16:35:00Z","v":4499,"vw":99.879494},{"c":99.91,"h":99.93,"l":99.87,"n":89,"o":99.905,"t":"2026-10-20T16:40:00Z","v":2349,"vw":99.902222},{"c":99.93,"h":99.9349,"l":99.86,"n":143,"o":99.88,"t":"2026-10-20T16:45:00Z","v":4138,"vw":99.906271},{"c":99.645,"h":99.935,"l":99.64,"n":168,"o":99.93,"t":"2026-10-20T16:50:00Z","v":4061,"vw":99.804643},{"c":99.64,"h":99.65,"l":99.53,"n":152,"o":99.645,"t":"2026-10-20T16:55:00Z","v":3227,"vw":99.618169},{"c":99.75,"h":99.75,"l":99.62,"n":219,"o":99.64,"t":"2026-10-20T17:00:00Z","v":5869,"vw":99.680597},{"c":99.63,"h":99.72,"l":99.58,"n":89,"o":99.7,"t":"2026-10-20T17:05:00Z","v":2326,"vw":99.662},{"c":99.67,"h":99.67,"l":99.6,"n":104,"o":99.67,"t":"2026-10-20T17:10:00Z","v":2461,"vw":99.650357},{"c":99.62,"h":99.71,"l":99.62,"n":116,"o":99.64,"t":"2026-10-20T17:15:00Z","v":3271,"vw":99.669496},{"c":99.71,"h":99.73,"l":99.66,"n":125,"o":99.66,"t":"2026-10-20T17:20:00Z","v":3005,"vw":99.697508},{"c":99.64,"h":99.72,"l":99.595,"n":187,"o":99.7,"t":"2026-10-20T17:25:00Z","v":5197,"vw":99.668334},{"c":99.74,"h":99.75,"l":99.645,"n":145,"o":99.645,"t":"2026-10-20T17:30:00Z","v":3714,"vw":99.722618},{"c":99.73,"h":99.76,"l":99.7,"n":140,"o":99.7,"t":"2026-10-20T17:35:00Z","v":3363,"vw":99.740127},{"c":99.82,"h":99.84,"l":99.71,"n":121,"o":99.745,"t":"2026-10-20T17:40:00Z","v":4203,"vw":99.777886},{"c":99.87,"h":99.87,"l":99.845,"n":100,"o":99.85,"t":"2026-10-20T17:45:00Z","v":2245,"vw":99.857857},{"c":99.97,"h":99.98,"l":99.86,"n":155,"o":99.88,"t":"2026-10-20T17:50:00Z","v":6320,"vw":99.952262},{"c":99.85,"h":99.96,"l":99.85,"n":126,"o":99.96,"t":"2026-10-20T17:55:00Z","v":2734,"vw":99.89979},{"c":99.91,"h":99.98,"l":99.87,"n":172,"o":99.95,"t":"2026-10-20T18:00:00Z","v":4210,"vw":99.922986},{"c":99.82,"h":99.89,"l":99.81,"n":86,"o":99.89,"t":"2026-10-20T18:05:00Z","v":1845,"vw":99.852847},{"c":99.89,"h":99.89,"l":99.84,"n":125,"o":99.86,"t":"2026-10-20T18:10:00Z","v":3582,"vw":99.870357},{"c":99.91,"h":99.93,"l":99.88,"n":141,"o":99.89,"t":"2026-10-20T18:15:00Z","v":4019,"vw":99.89375},{"c":99.9,"h":99.96,"l":99.88,"n":144,"o":99.94,"t":"2026-10-20T18:20:00Z","v":5669,"vw":99.926933},{"c":99.96,"h":99.96,"l":99.885,"n":133,"o":99.91,"t":"2026-10-20T18:25:00Z","v":3067,"vw":99.918},{"c":99.96,"h":100.03,"l":99.96,"n":144,"o":99.985,"t":"2026-10-20T18:30:00Z","v":3981,"vw":100.000649},{"c":99.94,"h":99.96,"l":99.88,"n":163,"o":99.92,"t":"2026-10-20T18:35:00Z","v":4879,"vw":99.915518},{"c":99.86,"h":99.93,"l":99.81,"n":154,"o":99.91,"t":"2026-10-20T18:40:00Z","v":4454,"vw":99.850978},{"c":99.925,"h":99.97,"l":99.855,"n":173,"o":99.855,"t":"2026-10-20T18:45:00Z","v":5200,"vw":99.906233},{"c":99.98,"h":99.98,"l":99.92,"n":189,"o":99.94,"t":"2026-10-20T18:50:00Z","v":5083,"vw":99.947309},{"c":99.9,"h":99.98,"l":99.84,"n":172,"o":99.965,"t":"2026-10-20T18:55:00Z","v":5833,"vw":99.90496},{"c":100.09,"h":100.0998,"l":99.89,"n":271,"o":99.89,"t":"2026-10-20T19:00:00Z","v":8195,"vw":100.048537},{"c":100.1577,"h":100.19,"l":100.07,"n":178,"o":100.07,"t":"2026-10-20T19:05:00Z","v":6174,"vw":100.132261},{"c":100.12,"h":100.18,"l":100.035,"n":230,"o":100.18,"t":"2026-10-20T19:10:00Z","v":6574,"vw":100.100659},{"c":100.11,"h":100.14,"l":100.1,"n":160,"o":100.12,"t":"2026-10-20T19:15:00Z","v":5134,"vw":100.121647},{"c":100.17,"h":100.19,"l":100.04,"n":219,"o":100.135,"t":"2026-10-20T19:20:00Z","v":6461,"vw":100.128539},{"c":100.26,"h":100.3199,"l":100.135,"n":281,"o":100.135,"t":"2026-10-20T19:25:00Z","v":8738,"vw":100.243989},{"c":100.17,"h":100.32,"l":100.17,"n":242,"o":100.27,"t":"2026-10-20T19:30:00Z","v":8348,"vw":100.258851},{"c":100.1,"h":100.2,"l":100.06,"n":265,"o":100.2,"t":"2026-10-20T19:35:00Z","v":8993,"vw":100.115394},{"c":100.1101,"h":100.21,"l":100.1101,"n":304,"o":100.14,"t":"2026-10-20T19:40:00Z","v":12838,"vw":100.164864},{"c":100.23,"h":100.23,"l":100.12,"n":357,"o":100.205,"t":"2026-10-20T19:45:00Z","v":9923,"vw":100.169679},{"c":100.19,"h":100.25,"l":100.155,"n":488,"o":100.19,"t":"2026-10-20T19:50:00Z","v":19800,"vw":100.207794},{"c":100.11,"h":100.23,"l":100,"n":1698,"o":100.18,"t":"2026-10-20T19:55:00Z","v":79213,"vw":100.089055},{"c":100.12,"h":100.12,"l":100.12,"n":50,"o":100.12,"t":"2026-10-20T20:00:00Z","v":179568,"vw":100.12},{"c":100.55,"h":100.55,"l":100.55,"n":2,"o":100.55,"t":"2026-10-21T13:00:00Z","v":110,"vw":100.55},{"c":99.975,"h":100.53,"l":99.68,"n":109,"o":100.53,"t":"2026-10-21T13:30:00Z","v":10608,"vw":100.454289},{"c":100.175,"h":100.24,"l":99.9125,"n":152,"o":100.24,"t":"2026-10-21T13:35:00Z","v":4654,"vw":100.079659},{"c":100.19,"h":100.345,"l":99.96,"n":113,"o":100.345,"t":"2026-10-21T13:40:00Z","v":2907,"vw":100.1828},{"c":100.095,"h":100.24,"l":99.9201,"n":103,"o":100.195,"t":"2026-10-21T13:45:00Z","v":3713,"vw":100.030963},{"c":100.18,"h":100.32,"l":100.09,"n":114,"o":100.2,"t":"2026-10-21T13:50:00Z","v":3583,"vw":100.191337},{"c":100.11,"h":100.39,"l":100.0417,"n":133,"o":100.225,"t":"2026-10-21T13:55:00Z","v":6583,"vw":100.230531},{"c":99.97,"h":100.11,"l":99.865,"n":118,"o":100.11,"t":"2026-10-21T14:00:00Z","v":6706,"vw":99.932646},{"c":99.9,"h":99.9,"l":99.745,"n":114,"o":99.8,"t":"2026-10-21T14:05:00Z","v":3642,"vw":99.801471},{"c":100.05,"h":100.0611,"l":99.785,"n":147,"o":99.79,"t":"2026-10-21T14:10:00Z","v":9978,"vw":99.929236},{"c":99.8363,"h":100.02,"l":99.675,"n":138,"o":100.02,"t":"2026-10-21T14:15:00Z","v":5785,"vw":99.869298},{"c":99.85,"h":100.03,"l":99.825,"n":140,"o":99.83,"t":"2026-10-21T14:20:00Z","v":3587,"vw":99.926425},{"c":99.99,"h":100.09,"l":99.95,"n":90,"o":99.95,"t":"2026-10-21T14:25:00Z","v":3116,"vw":100.003538},{"c":100.11,"h":100.14,"l":99.965,"n":152,"o":99.965,"t":"2026-10-21T14:30:00Z","v":3385,"vw":100.067308},{"c":100.245,"h":100.255,"l":100.04,"n":157,"o":100.16,"t":"2026-10-21T14:35:00Z","v":4318,"vw":100.190279},{"c":100.33,"h":100.3725,"l":100.12,"n":191,"o":100.23,"t":"2026-10-21T14:40:00Z","v":5150,"vw":100.253927},{"c":100.5,"h":100.52,"l":100.28,"n":184,"o":100.28,"t":"2026-10-21T14:45:00Z","v":4574,"vw":100.395918},{"c":100.39,"h":100.51,"l":100.365,"n":174,"o":100.51,"t":"2026-10-21T14:50:00Z","v":5091,"vw":100.427966},{"c":100.38,"h":100.48,"l":100.31,"n":193,"o":100.48,"t":"2026-10-21T14:55:00Z","v":3742,"vw":100.398986},{"c":100.215,"h":100.335,"l":100.2,"n":248,"o":100.335,"t":"2026-10-21T15:00:00Z","v":8556,"vw":100.273731},{"c":100.25,"h":100.32,"l":100.21,"n":139,"o":100.21,"t":"2026-10-21T15:05:00Z","v":4035,"vw":100.256009},{"c":100.215,"h":100.3349,"l":100.2,"n":119,"o":100.255,"t":"2026-10-21T15:10:00Z","v":3270,"vw":100.267873},{"c":100.39,"h":100.605,"l":100.215,"n":286,"o":100.215,"t":"2026-10-21T15:15:00Z","v":14582,"vw":100.435928},{"c":100.395,"h":100.45,"l":100.37,"n":218,"o":100.39,"t":"2026-10-21T15:20:00Z","v":7542,"vw":100.432219},{"c":100.55,"h":100.55,"l":100.35,"n":210,"o":100.41,"t":"2026-10-21T15:25:00Z","v":5854,"vw":100.485869},{"c":100.51,"h":100.68,"l":100.485,"n":164,"o":100.605,"t":"2026-10-21T15:30:00Z","v":3925,"vw":100.591386},{"c":100.54,"h":100.57,"l":100.51,"n":79,"o":100.525,"t":"2026-10-21T15:35:00Z","v":2869,"vw":100.523378},{"c":100.4,"h":100.5,"l":100.385,"n":180,"o":100.5,"t":"2026-10-21T15:40:00Z","v":4265,"vw":100.426185},{"c":100.33,"h":100.39,"l":100.26,"n":161,"o":100.39,"t":"2026-10-21T15:45:00Z","v":2996,"vw":100.318893},{"c":100.35,"h":100.36,"l":100.31,"n":93,"o":100.34,"t":"2026-10-21T15:50:00Z","v":2034,"vw":100.335449},{"c":100.38,"h":100.39,"l":100.33,"n":124,"o":100.355,"t":"2026-10-21T15:55:00Z","v":2961,"vw":100.362423},{"c":100.4,"h":100.46,"l":100.38,"n":151,"o":100.38,"t":"2026-10-21T16:00:00Z","v":3856,"vw":100.412898},{"c":100.39,"h":100.44,"l":100.35,"n":197,"o":100.42,"t":"2026-10-21T16:05:00Z","v":5200,"vw":100.392989},{"c":100.2707,"h":100.425,"l":100.2707,"n":143,"o":100.38,"t":"2026-10-21T16:10:00Z","v":3890,"vw":100.353521},{"c":100.145,"h":100.33,"l":100.145,"n":152,"o":100.28,"t":"2026-10-21T16:15:00Z","v":3680,"vw":100.255278},{"c":100.0551,"h":100.19,"l":100.02,"n":137,"o":100.19,"t":"2026-10-21T16:20:00Z","v":4205,"vw":100.087429},{"c":100.06,"h":100.1,"l":100.04,"n":161,"o":100.07,"t":"2026-10-21T16:25:00Z","v":5624,"vw":100.066059},{"c":99.935,"h":100.13,"l":99.93,"n":144,"o":100.13,"t":"2026-10-21T16:30:00Z","v":3722,"vw":100.042667},{"c":100.38,"h":100.48,"l":99.935,"n":270,"o":99.985,"t":"2026-10-21T16:35:00Z","v":13251,"vw":100.102169},{"c":100.24,"h":100.38,"l":100.065,"n":181,"o":100.38,"t":"2026-10-21T16:40:00Z","v":4338,"vw":100.185021},{"c":100.215,"h":100.255,"l":100.135,"n":155,"o":100.255,"t":"2026-10-21T16:45:00Z","v":5292,"vw":100.186136},{"c":100.13,"h":100.22,"l":100.115,"n":198,"o":100.21,"t":"2026-10-21T16:50:00Z","v":4779,"vw":100.153157},{"c":100.12,"h":100.16,"l":100.12,"n":130,"o":100.1375,"t":"2026-10-21T16:55:00Z","v":2215,"vw":100.131136},{"c":100.06,"h":100.18,"l":100,"n":222,"o":100.12,"t":"2026-10-21T17:00:00Z","v":5289,"vw":100.089084},{"c":100.215,"h":100.28,"l":100.065,"n":179,"o":100.08,"t":"2026-10-21T17:05:00Z","v":5123,"vw":100.125218},{"c":100.24,"h":100.285,"l":100.21,"n":180,"o":100.27,"t":"2026-10-21T17:10:00Z","v":4819,"vw":100.226007},{"c":100.17,"h":100.23,"l":100.14,"n":126,"o":100.23,"t":"2026-10-21T17:15:00Z","v":1931,"vw":100.19375},{"c":100.13,"h":100.21,"l":100.09,"n":149,"o":100.18,"t":"2026-10-21T17:20:00Z","v":4214,"vw":100.165869},{"c":100.1,"h":100.15,"l":100.03,"n":197,"o":100.085,"t":"2026-10-21T17:25:00Z","v":6535,"vw":100.096489},{"c":100.1486,"h":100.19,"l":100.13,"n":209,"o":100.15,"t":"2026-10-21T17:30:00Z","v":6457,"vw":100.156227},{"c":100.1,"h":100.17,"l":100.05,"n":207,"o":100.17,"t":"2026-10-21T17:35:00Z","v":5705,"vw":100.096216},{"c":100.22,"h":100.24,"l":100.13,"n":227,"o":100.13,"t":"2026-10-21T17:40:00Z","v":6645,"vw":100.190257},{"c":100.23,"h":100.26,"l":100.19,"n":217,"o":100.24,"t":"2026-10-21T17:45:00Z","v":6421,"vw":100.234326},{"c":100.23,"h":100.24,"l":100.21,"n":151,"o":100.23,"t":"2026-10-21T17:50:00Z","v":3262,"vw":100.232869},{"c":100.225,"h":100.31,"l":100.215,"n":242,"o":100.24,"t":"2026-10-21T17:55:00Z","v":7456,"vw":100.250527},{"c":100.16,"h":100.22,"l":100.13,"n":232,"o":100.22,"t":"2026-10-21T18:00:00Z","v":5700,"vw":100.173911},{"c":100.23,"h":100.23,"l":100.14,"n":199,"o":100.145,"t":"2026-10-21T18:05:00Z","v":7716,"vw":100.180605},{"c":100.28,"h":100.32,"l":100.2,"n":214,"o":100.2,"t":"2026-10-21T18:10:00Z","v":5732,"vw":100.279435},{"c":100.21,"h":100.29,"l":100.21,"n":196,"o":100.28,"t":"2026-10-21T18:15:00Z","v":5493,"vw":100.246514},{"c":100.16,"h":100.22,"l":100.13,"n":177,"o":100.22,"t":"2026-10-21T18:20:00Z","v":4497,"vw":100.182545},{"c":100.04,"h":100.1601,"l":100.04,"n":211,"o":100.16,"t":"2026-10-21T18:25:00Z","v":6019,"vw":100.114538},{"c":100.1,"h":100.11,"l":99.94,"n":302,"o":100.085,"t":"2026-10-21T18:30:00Z","v":10665,"vw":100.045827},{"c":100.06,"h":100.11,"l":100.02,"n":211,"o":100.095,"t":"2026-10-21T18:35:00Z","v":5725,"vw":100.055775},{"c":100.065,"h":100.111,"l":100.06,"n":208,"o":100.09,"t":"2026-10-21T18:40:00Z","v":4465,"vw":100.09105},{"c":99.84,"h":100.11,"l":99.84,"n":350,"o":100.03,"t":"2026-10-21T18:45:00Z","v":12317,"vw":100.014278},{"c":99.92,"h":99.97,"l":99.88,"n":204,"o":99.9,"t":"2026-10-21T18:50:00Z","v":5328,"vw":99.915549},{"c":99.7,"h":99.95,"l":99.66,"n":347,"o":99.95,"t":"2026-10-21T18:55:00Z","v":25174,"vw":99.836601},{"c":99.33,"h":99.63,"l":99.17,"n":352,"o":99.63,"t":"2026-10-21T19:00:00Z","v":12349,"vw":99.410194},{"c":99.19,"h":99.43,"l":99.17,"n":299,"o":99.34,"t":"2026-10-21T19:05:00Z","v":9794,"vw":99.265277},{"c":99.24,"h":99.269,"l":99.1,"n":239,"o":99.11,"t":"2026-10-21T19:10:00Z","v":8670,"vw":99.1887},{"c":99.44,"h":99.45,"l":99.225,"n":314,"o":99.25,"t":"2026-10-21T19:15:00Z","v":14005,"vw":99.347696},{"c":99.58,"h":99.63,"l":99.42,"n":398,"o":99.48,"t":"2026-10-21T19:20:00Z","v":15964,"vw":99.507098},{"c":99.73,"h":99.735,"l":99.575,"n":355,"o":99.61,"t":"2026-10-21T19:25:00Z","v":14864,"vw":99.66924},{"c":99.83,"h":99.88,"l":99.74,"n":366,"o":99.74,"t":"2026-10-21T19:30:00Z","v":14208,"vw":99.811236},{"c":99.79,"h":99.855,"l":99.78,"n":337,"o":99.835,"t":"2026-10-21T19:35:00Z","v":10867,"vw":99.818077},{"c":99.935,"h":99.96,"l":99.75,"n":432,"o":99.77,"t":"2026-10-21T19:40:00Z","v":16753,"vw":99.811224},{"c":99.94,"h":99.96,"l":99.9,"n":416,"o":99.95,"t":"2026-10-21T19:45:00Z","v":17905,"vw":99.928743},{"c":99.845,"h":99.95,"l":99.81,"n":543,"o":99.91,"t":"2026-10-21T19:50:00Z","v":26307,"vw":99.902389},{"c":99.84,"h":99.96,"l":99.735,"n":1942,"o":99.83,"t":"2026-10-21T19:55:00Z","v":101989,"vw":99.851221},{"c":99.88,"h":99.89,"l":99.88,"n":65,"o":99.88,"t":"2026-10-21T20:00:00Z","v":177844,"vw":99.880036},{"c":99.61,"h":99.7,"l":99.61,"n":11,"o":99.7,"t":"2026-10-22T09:55:00Z","v":1505,"vw":99.67},{"c":99.85,"h":99.88,"l":98.21,"n":64,"o":99.16,"t":"2026-10-22T13:30:00Z","v":6796,"vw":99.185678},{"c":99.64,"h":99.98,"l":99.48,"n":116,"o":99.98,"t":"2026-10-22T13:35:00Z","v":3625,"vw":99.640054},{"c":98.96,"h":99.69,"l":98.85,"n":106,"o":99.58,"t":"2026-10-22T13:40:00Z","v":3387,"vw":99.397325},{"c":99.82,"h":99.9181,"l":98.965,"n":195,"o":98.965,"t":"2026-10-22T13:45:00Z","v":10255,"vw":99.658085},{"c":99.98,"h":100.1,"l":99.87,"n":192,"o":99.94,"t":"2026-10-22T13:50:00Z","v":5231,"vw":99.960967},{"c":100.1,"h":100.27,"l":99.98,"n":131,"o":99.98,"t":"2026-10-22T13:55:00Z","v":3672,"vw":100.151428},{"c":100.72,"h":100.72,"l":100.21,"n":234,"o":100.21,"t":"2026-10-22T14:00:00Z","v":25289,"vw":100.391506},{"c":100.45,"h":100.755,"l":100.42,"n":151,"o":100.755,"t":"2026-10-22T14:05:00Z","v":7875,"vw":100.587519},{"c":101.18,"h":101.18,"l":100.55,"n":240,"o":100.56,"t":"2026-10-22T14:10:00Z","v":8540,"vw":100.887497},{"c":101.17,"h":101.45,"l":101.075,"n":173,"o":101.075,"t":"2026-10-22T14:15:00Z","v":6227,"vw":101.226654},{"c":101.16,"h":101.195,"l":101.05,"n":236,"o":101.17,"t":"2026-10-22T14:20:00Z","v":7826,"vw":101.113642},{"c":100.89,"h":101.31,"l":100.79,"n":223,"o":101.22,"t":"2026-10-22T14:25:00Z","v":6582,"vw":101.148908},{"c":100.7,"h":101.14,"l":100.68,"n":272,"o":100.95,"t":"2026-10-22T14:30:00Z","v":9163,"vw":100.922127},{"c":100.72,"h":100.78,"l":100.625,"n":232,"o":100.77,"t":"2026-10-22T14:35:00Z","v":4831,"vw":100.725347},{"c":100.96,"h":100.97,"l":100.8,"n":196,"o":100.8,"t":"2026-10-22T14:40:00Z","v":5451,"vw":100.922725},{"c":101.11,"h":101.3,"l":100.965,"n":255,"o":100.965,"t":"2026-10-22T14:45:00Z","v":6197,"vw":101.224204},{"c":101.42,"h":101.42,"l":101.09,"n":312,"o":101.09,"t":"2026-10-22T14:50:00Z","v":9397,"vw":101.227432},{"c":101.47,"h":101.51,"l":101.37,"n":243,"o":101.5,"t":"2026-10-22T14:55:00Z","v":5752,"vw":101.449048},{"c":101.4,"h":101.53,"l":101.37,"n":320,"o":101.42,"t":"2026-10-22T15:00:00Z","v":9768,"vw":101.430152},{"c":101.22,"h":101.49,"l":101.22,"n":177,"o":101.44,"t":"2026-10-22T15:05:00Z","v":4024,"vw":101.383214},{"c":101.4,"h":101.45,"l":101.275,"n":266,"o":101.275,"t":"2026-10-22T15:10:00Z","v":7001,"vw":101.360365},{"c":101.77,"h":101.77,"l":101.48,"n":225,"o":101.48,"t":"2026-10-22T15:15:00Z","v":5889,"vw":101.643959},{"c":101.93,"h":101.93,"l":101.78,"n":227,"o":101.79,"t":"2026-10-22T15:20:00Z","v":7462,"vw":101.863358},{"c":101.93,"h":102,"l":101.86,"n":223,"o":101.95,"t":"2026-10-22T15:25:00Z","v":6316,"vw":101.935754},{"c":101.89,"h":102.02,"l":101.84,"n":370,"o":101.975,"t":"2026-10-22T15:30:00Z","v":12455,"vw":101.9487},{"c":101.855,"h":101.96,"l":101.78,"n":265,"o":101.955,"t":"2026-10-22T15:35:00Z","v":7246,"vw":101.876927},{"c":101.75,"h":101.93,"l":101.75,"n":293,"o":101.86,"t":"2026-10-22T15:40:00Z","v":8476,"vw":101.862863},{"c":101.66,"h":101.76,"l":101.65,"n":291,"o":101.76,"t":"2026-10-22T15:45:00Z","v":7745,"vw":101.70658},{"c":101.56,"h":101.68,"l":101.55,"n":203,"o":101.62,"t":"2026-10-22T15:50:00Z","v":5536,"vw":101.607032},{"c":101.62,"h":101.7,"l":101.53,"n":284,"o":101.56,"t":"2026-10-22T15:55:00Z","v":12345,"vw":101.620221},{"c":101.84,"h":101.84,"l":101.59,"n":250,"o":101.59,"t":"2026-10-22T16:00:00Z","v":12640,"vw":101.668587},{"c":101.76,"h":101.785,"l":101.69,"n":163,"o":101.785,"t":"2026-10-22T16:05:00Z","v":3763,"vw":101.745472},{"c":101.62,"h":101.81,"l":101.59,"n":278,"o":101.81,"t":"2026-10-22T16:10:00Z","v":7160,"vw":101.659659},{"c":101.725,"h":101.76,"l":101.62,"n":306,"o":101.625,"t":"2026-10-22T16:15:00Z","v":16238,"vw":101.634773},{"c":101.805,"h":101.86,"l":101.7201,"n":217,"o":101.73,"t":"2026-10-22T16:20:00Z","v":5822,"vw":101.816736},{"c":101.945,"h":101.98,"l":101.785,"n":270,"o":101.84,"t":"2026-10-22T16:25:00Z","v":8096,"vw":101.890916},{"c":101.8,"h":102.03,"l":101.79,"n":242,"o":101.945,"t":"2026-10-22T16:30:00Z","v":8990,"vw":101.961239},{"c":101.695,"h":101.84,"l":101.68,"n":231,"o":101.84,"t":"2026-10-22T16:35:00Z","v":4734,"vw":101.723816},{"c":101.575,"h":101.75,"l":101.54,"n":387,"o":101.68,"t":"2026-10-22T16:40:00Z","v":20320,"vw":101.637829},{"c":101.655,"h":101.67,"l":101.54,"n":363,"o":101.54,"t":"2026-10-22T16:45:00Z","v":14848,"vw":101.609042},{"c":101.73,"h":101.76,"l":101.65,"n":213,"o":101.65,"t":"2026-10-22T16:50:00Z","v":4878,"vw":101.720285},{"c":101.71,"h":101.785,"l":101.67,"n":200,"o":101.77,"t":"2026-10-22T16:55:00Z","v":4919,"vw":101.72276},{"c":101.545,"h":101.73,"l":101.545,"n":322,"o":101.73,"t":"2026-10-22T17:00:00Z","v":9216,"vw":101.623586},{"c":101.495,"h":101.57,"l":101.41,"n":187,"o":101.57,"t":"2026-10-22T17:05:00Z","v":4426,"vw":101.481667},{"c":101.385,"h":101.53,"l":101.385,"n":194,"o":101.48,"t":"2026-10-22T17:10:00Z","v":4301,"vw":101.465136},{"c":101.38,"h":101.46,"l":101.355,"n":216,"o":101.42,"t":"2026-10-22T17:15:00Z","v":4710,"vw":101.403529},{"c":101.315,"h":101.43,"l":101.31,"n":293,"o":101.355,"t":"2026-10-22T17:20:00Z","v":8429,"vw":101.383237},{"c":101.51,"h":101.51,"l":101.38,"n":195,"o":101.38,"t":"2026-10-22T17:25:00Z","v":5099,"vw":101.459412},{"c":101.55,"h":101.59,"l":101.39,"n":263,"o":101.52,"t":"2026-10-22T17:30:00Z","v":7476,"vw":101.498345},{"c":101.57,"h":101.59,"l":101.52,"n":105,"o":101.59,"t":"2026-10-22T17:35:00Z","v":2348,"vw":101.569},{"c":101.58,"h":101.61,"l":101.49,"n":211,"o":101.61,"t":"2026-10-22T17:40:00Z","v":8777,"vw":101.516162},{"c":101.415,"h":101.545,"l":101.415,"n":197,"o":101.54,"t":"2026-10-22T17:45:00Z","v":4905,"vw":101.477922},{"c":101.33,"h":101.41,"l":101.245,"n":288,"o":101.41,"t":"2026-10-22T17:50:00Z","v":7798,"vw":101.296876},{"c":101.45,"h":101.46,"l":101.35,"n":250,"o":101.35,"t":"2026-10-22T17:55:00Z","v":5387,"vw":101.434277},{"c":101.1,"h":101.415,"l":101.1,"n":294,"o":101.415,"t":"2026-10-22T18:00:00Z","v":5693,"vw":101.216722},{"c":101.42,"h":101.42,"l":101.125,"n":370,"o":101.125,"t":"2026-10-22T18:05:00Z","v":19980,"vw":101.257304},{"c":101.565,"h":101.565,"l":101.4,"n":174,"o":101.42,"t":"2026-10-22T18:10:00Z","v":4527,"vw":101.495129},{"c":101.53,"h":101.54,"l":101.46,"n":220,"o":101.54,"t":"2026-10-22T18:15:00Z","v":4706,"vw":101.507},{"c":101.5,"h":101.58,"l":101.46,"n":243,"o":101.51,"t":"2026-10-22T18:20:00Z","v":5501,"vw":101.551267},{"c":101.49,"h":101.52,"l":101.38,"n":229,"o":101.51,"t":"2026-10-22T18:25:00Z","v":5022,"vw":101.46554},{"c":101.42,"h":101.46,"l":101.38,"n":260,"o":101.46,"t":"2026-10-22T18:30:00Z","v":6426,"vw":101.424282},{"c":101.275,"h":101.47,"l":101.2,"n":306,"o":101.435,"t":"2026-10-22T18:35:00Z","v":6749,"vw":101.282527},{"c":101.295,"h":101.33,"l":101.275,"n":220,"o":101.3,"t":"2026-10-22T18:40:00Z","v":4268,"vw":101.311463},{"c":101.36,"h":101.36,"l":101.235,"n":377,"o":101.33,"t":"2026-10-22T18:45:00Z","v":9805,"vw":101.310797},{"c":101.11,"h":101.435,"l":100.97,"n":803,"o":101.37,"t":"2026-10-22T18:50:00Z","v":49428,"vw":101.095565},{"c":101.09,"h":101.205,"l":100.99,"n":392,"o":101.085,"t":"2026-10-22T18:55:00Z","v":12453,"vw":101.115156},{"c":101.245,"h":101.27,"l":101,"n":403,"o":101.055,"t":"2026-10-22T19:00:00Z","v":20768,"vw":101.112651},{"c":101.32,"h":101.3715,"l":101.235,"n":329,"o":101.245,"t":"2026-10-22T19:05:00Z","v":17614,"vw":101.260576},{"c":101.31,"h":101.46,"l":101.28,"n":351,"o":101.37,"t":"2026-10-22T19:10:00Z","v":16320,"vw":101.359751},{"c":101.32,"h":101.4,"l":101.28,"n":314,"o":101.335,"t":"2026-10-22T19:15:00Z","v":16254,"vw":101.307546},{"c":101.37,"h":101.46,"l":101.31,"n":380,"o":101.32,"t":"2026-10-22T19:20:00Z","v":14187,"vw":101.417708},{"c":101.34,"h":101.431,"l":101.34,"n":464,"o":101.39,"t":"2026-10-22T19:25:00Z","v":16257,"vw":101.402109},{"c":101.49,"h":101.53,"l":101.24,"n":742,"o":101.31,"t":"2026-10-22T19:30:00Z","v":32139,"vw":101.328961},{"c":101.56,"h":101.56,"l":101.4,"n":409,"o":101.46,"t":"2026-10-22T19:35:00Z","v":14372,"vw":101.457169},{"c":101.57,"h":101.57,"l":101.46,"n":534,"o":101.54,"t":"2026-10-22T19:40:00Z","v":16398,"vw":101.525342},{"c":101.53,"h":101.595,"l":101.46,"n":512,"o":101.56,"t":"2026-10-22T19:45:00Z","v":15515,"vw":101.501681},{"c":101.595,"h":101.78,"l":101.52,"n":1001,"o":101.56,"t":"2026-10-22T19:50:00Z","v":60869,"vw":101.630245},{"c":101.72,"h":101.8,"l":101.58,"n":2286,"o":101.595,"t":"2026-10-22T19:55:00Z","v":109684,"vw":101.667197},{"c":101.72,"h":101.72,"l":101.67,"n":59,"o":101.67,"t":"2026-10-22T20:00:00Z","v":213927,"vw":101.719975}],"history":[{"c":132.27,"h":133.9,"l":132.115,"n":8678,"o":133.03,"t":"2024-10-21T04:00:00Z","v":310034,"vw":132.381718},{"c":130.58,"h":131.72,"l":129.39,"n":12223,"o":131.68,"t":"2024-10-22T04:00:00Z","v":528792,"vw":130.537706},{"c":130.3,"h":131.225,"l":129.75,"n":9635,"o":129.75,"t":"2024-10-23T04:00:00Z","v":420267,"vw":130.322869},{"c":130.15,"h":130.505,"l":128.95,"n":10412,"o":130.2,"t":"2024-10-24T04:00:00Z","v":508366,"vw":129.951338},{"c":128.45,"h":130.63,"l":127.9,"n":9525,"o":130.44,"t":"2024-10-25T04:00:00Z","v":343149,"vw":128.654658},{"c":129.45,"h":130.68,"l":128.93,"n":8081,"o":129.44,"t":"2024-10-28T04:00:00Z","v":328132,"vw":129.475686},{"c":128.76,"h":129.05,"l":127.985,"n":10681,"o":128.22,"t":"2024-10-29T04:00:00Z","v":399211,"vw":128.585157},{"c":128.12,"h":129.5775,"l":127.86,"n":10208,"o":128.73,"t":"2024-10-30T04:00:00Z","v":431370,"vw":128.26178},{"c":127.11,"h":128.5783,"l":126.89,"n":9648,"o":127.83,"t":"2024-10-31T04:00:00Z","v":696551,"vw":127.199238},{"c":126.43,"h":127.78,"l":126.29,"n":10176,"o":127.37,"t":"2024-11-01T04:00:00Z","v":392803,"vw":126.696626},{"c":127.54,"h":128.4699,"l":127.15,"n":9760,"o":127.45,"t":"2024-11-04T05:00:00Z","v":505469,"vw":127.614295},{"c":129.51,"h":129.57,"l":126.08,"n":11950,"o":126.83,"t":"2024-11-05T05:00:00Z","v":578720,"vw":128.638541},{"c":134.49,"h":134.77,"l":132,"n":16785,"o":134.75,"t":"2024-11-06T05:00:00Z","v":772336,"vw":134.199066},{"c":133.73,"h":135.3,"l":133.63,"n":12191,"o":134.32,"t":"2024-11-07T05:00:00Z","v":405526,"vw":134.093483},{"c":134.77,"h":135.95,"l":133.25,"n":10425,"o":133.74,"t":"2024-11-08T05:00:00Z","v":414737,"vw":134.934411},{"c":137.25,"h":138.26,"l":135.08,"n":13249,"o":135.58,"t":"2024-11-11T05:00:00Z","v":569527,"vw":137.412065},{"c":135.89,"h":137.62,"l":135.6,"n":11990,"o":136.65,"t":"2024-11-12T05:00:00Z","v":559074,"vw":136.13989},{"c":135.58,"h":136.71,"l":134.73,"n":11416,"o":136.25,"t":"2024-11-13T05:00:00Z","v":586423,"vw":135.630795},{"c":135.99,"h":136.965,"l":134.66,"n":14187,"o":135.42,"t":"2024-11-14T05:00:00Z","v":759903,"vw":135.992457},{"c":135.25,"h":136.49,"l":134.67,"n":12972,"o":135.62,"t":"2024-11-15T05:00:00Z","v":591058,"vw":135.286442},{"c":136.8,"h":137.9604,"l":135.125,"n":16337,"o":136.13,"t":"2024-11-18T05:00:00Z","v":850042,"vw":136.734447},{"c":134.98,"h":135.86,"l":134.62,"n":10996,"o":135.25,"t":"2024-11-19T05:00:00Z","v":484329,"vw":135.163778},{"c":134.44,"h":134.99,"l":132.739,"n":8744,"o":134.47,"t":"2024-11-20T05:00:00Z","v":570894,"vw":133.973127},{"c":136.31,"h":136.565,"l":134.21,"n":9856,"o":134.52,"t":"2024-11-21T05:00:00Z","v":395835,"vw":136.119529},{"c":137.87,"h":138.26,"l":136.61,"n":10538,"o":136.61,"t":"2024-11-22T05:00:00Z","v":439872,"vw":137.714537},{"c":140.26,"h":141.79,"l":138.475,"n":15769,"o":138.8,"t":"2024-11-25T05:00:00Z","v":1269846,"vw":140.349373},{"c":139.6,"h":139.71,"l":137.98,"n":11540,"o":139.49,"t":"2024-11-26T05:00:00Z","v":447487,"vw":139.300165},{"c":138.85,"h":141.19,"l":138.47,"n":8683,"o":139.63,"t":"2024-11-27T05:00:00Z","v":278175,"vw":139.096915},{"c":138.78,"h":139.8375,"l":138.27,"n":5388,"o":139.09,"t":"2024-11-29T05:00:00Z","v":309175,"vw":138.928093},{"c":139.65,"h":140.04,"l":137.11,"n":13439,"o":138.5,"t":"2024-12-02T05:00:00Z","v":703105,"vw":139.32755},{"c":138.72,"h":140.41,"l":137.8725,"n":8728,"o":139.93,"t":"2024-12-03T05:00:00Z","v":335288,"vw":138.60928},{"c":138.6,"h":139.44,"l":137.62,"n":7293,"o":138.62,"t":"2024-12-04T05:00:00Z","v":305888,"vw":138.51632},{"c":137.17,"h":138.86,"l":136.47,"n":8956,"o":138.1,"t":"2024-12-05T05:00:00Z","v":446648,"vw":137.315202},{"c":136.84,"h":139.24,"l":136.23,"n":11190,"o":137.97,"t":"2024-12-06T05:00:00Z","v":413321,"vw":136.943959},{"c":134.83,"h":137.87,"l":134.38,"n":11953,"o":136.99,"t":"2024-12-09T05:00:00Z","v":516604,"vw":135.591076},{"c":133.8,"h":134.94,"l":132.13,"n":12915,"o":134.5,"t":"2024-12-10T05:00:00Z","v":634386,"vw":134.051284},{"c":133.52,"h":135.06,"l":133.06,"n":9576,"o":134.57,"t":"2024-12-11T05:00:00Z","v":589027,"vw":133.5514},{"c":132.83,"h":133.31,"l":132.1,"n":9060,"o":132.84,"t":"2024-12-12T05:00:00Z","v":383641,"vw":132.856191},{"c":132.43,"h":132.58,"l":131.13,"n":9705,"o":132.1,"t":"2024-12-13T05:00:00Z","v":596522,"vw":132.064013},{"c":132.75,"h":134.23,"l":132.305,"n":15117,"o":132.53,"t":"2024-12-16T05:00:00Z","v":663170,"vw":133.110428},{"c":131.42,"h":133.01,"l":130.78,"n":15523,"o":131.83,"t":"2024-12-17T05:00:00Z","v":670761,"vw":131.525166},{"c":126.49,"h":132.33,"l":126.36,"n":13793,"o":131.51,"t":"2024-12-18T05:00:00Z","v":647828,"vw":128.214502},{"c":125.4,"h":127.82,"l":125.37,"n":16273,"o":126.83,"t":"2024-12-19T05:00:00Z","v":746205,"vw":125.862285},{"c":125.29,"h":126.93,"l":124.5762,"n":16145,"o":125.12,"t":"2024-12-20T05:00:00Z","v":2570176,"vw":125.391258},{"c":125.39,"h":125.65,"l":123.7,"n":10354,"o":124.58,"t":"2024-12-23T05:00:00Z","v":457399,"vw":125.048747},{"c":126.13,"h":126.25,"l":124.75,"n":5621,"o":125.09,"t":"2024-12-24T05:00:00Z","v":208549,"vw":125.651134},{"c":125.42,"h":125.94,"l":125.025,"n":8045,"o":125.25,"t":"2024-12-26T05:00:00Z","v":252819,"vw":125.433868},{"c":124.14,"h":126.2,"l":123.95,"n":10214,"o":124.66,"t":"2024-12-27T05:00:00Z","v":396870,"vw":124.382025},{"c":123.14,"h":124.14,"l":122.31,"n":10607,"o":123.3,"t":"2024-12-30T05:00:00Z","v":476093,"vw":123.374062},{"c":123.06,"h":124.72,"l":122.48,"n":10649,"o":123.24,"t":"2024-12-31T05:00:00Z","v":406129,"vw":123.021099},{"c":119.26,"h":122.575,"l":119.07,"n":18420,"o":122,"t":"2025-01-02T05:00:00Z","v":980655,"vw":120.027002},{"c":120.81,"h":121.69,"l":119.03,"n":18995,"o":119.71,"t":"2025-01-03T05:00:00Z","v":920008,"vw":120.673282},{"c":120.43,"h":122.385,"l":119.7,"n":22361,"o":121.29,"t":"2025-01-06T05:00:00Z","v":1383742,"vw":121.246375},{"c":121.74,"h":123.79,"l":116.825,"n":26766,"o":118,"t":"2025-01-07T05:00:00Z","v":1545992,"vw":121.453313},{"c":122.57,"h":122.94,"l":121.125,"n":16526,"o":122.39,"t":"2025-01-08T05:00:00Z","v":1057801,"vw":122.26701},{"c":120.49,"h":121.27,"l":119.84,"n":16590,"o":120.5,"t":"2025-01-10T05:00:00Z","v":752808,"vw":120.561197},{"c":122.12,"h":122.16,"l":119.9551,"n":13395,"o":120.34,"t":"2025-01-13T05:00:00Z","v":670231,"vw":121.408077},{"c":123.93,"h":124.36,"l":122.16,"n":12843,"o":122.91,"t":"2025-01-14T05:00:00Z","v":548690,"vw":123.687419},{"c":125.79,"h":127.39,"l":125.18,"n":12667,"o":126.48,"t":"2025-01-15T05:00:00Z","v":553673,"vw":125.766238},{"c":126.43,"h":126.81,"l":124.62,"n":11744,"o":125.47,"t":"2025-01-16T05:00:00Z","v":475837,"vw":126.115664},{"c":126.52,"h":127.55,"l":126.12,"n":13284,"o":127.12,"t":"2025-01-17T05:00:00Z","v":538740,"vw":126.690094},{"c":128.31,"h":128.48,"l":127.0925,"n":12254,"o":127.83,"t":"2025-01-21T05:00:00Z","v":600437,"vw":127.960105},{"c":127.09,"h":128.7,"l":126.54,"n":11539,"o":128.37,"t":"2025-01-22T05:00:00Z","v":493706,"vw":127.197761},{"c":126.94,"h":127.6867,"l":126.2675,"n":11076,"o":127.09,"t":"2025-01-23T05:00:00Z","v":595719,"vw":126.905332},{"c":126.45,"h":127.28,"l":126.2,"n":9044,"o":127.16,"t":"2025-01-24T05:00:00Z","v":436899,"vw":126.608068},{"c":128.01,"h":128.29,"l":126.43,"n":12762,"o":126.45,"t":"2025-01-27T05:00:00Z","v":452808,"vw":127.645551},{"c":127.41,"h":128.57,"l":126.76,"n":11045,"o":127.97,"t":"2025-01-28T05:00:00Z","v":466906,"vw":127.488239},{"c":126.16,"h":128.325,"l":125.845,"n":11195,"o":126.83,"t":"2025-01-29T05:00:00Z","v":418982,"vw":126.645259},{"c":127.49,"h":127.96,"l":125.7,"n":10151,"o":125.96,"t":"2025-01-30T05:00:00Z","v":442494,"vw":127.196957},{"c":126.6,"h":128.07,"l":125.91,"n":12583,"o":126.69,"t":"2025-01-31T05:00:00Z","v":861534,"vw":126.746912},{"c":121.49,"h":124.625,"l":120.97,"n":24454,"o":124.6,"t":"2025-02-03T05:00:00Z","v":1463554,"vw":122.215183},{"c":122.37,"h":123.665,"l":121.99,"n":16291,"o":122.85,"t":"2025-02-04T05:00:00Z","v":677136,"vw":122.606178},{"c":123.03,"h":123.64,"l":121.82,"n":12482,"o":122.54,"t":"2025-02-05T05:00:00Z","v":545909,"vw":123.00766},{"c":123.52,"h":124.36,"l":122.68,"n":13166,"o":123.65,"t":"2025-02-06T05:00:00Z","v":537612,"vw":123.615151},{"c":121.55,"h":123.6,"l":121.2816,"n":14599,"o":123.24,"t":"2025-02-07T05:00:00Z","v":660253,"vw":122.026566},{"c":121.99,"h":123.09,"l":121.29,"n":16696,"o":121.94,"t":"2025-02-10T05:00:00Z","v":884670,"vw":122.266079},{"c":122.05,"h":122.91,"l":121.75,"n":10380,"o":121.91,"t":"2025-02-11T05:00:00Z","v":430430,"vw":122.104962},{"c":120.42,"h":121.99,"l":120.21,"n":12289,"o":120.5,"t":"2025-02-12T05:00:00Z","v":570949,"vw":120.951749},{"c":122.79,"h":123.07,"l":120.98,"n":11381,"o":121.28,"t":"2025-02-13T05:00:00Z","v":474736,"vw":122.532735},{"c":123.46,"h":124.88,"l":123.22,"n":17205,"o":123.22,"t":"2025-02-14T05:00:00Z","v":1441179,"vw":124.125875},{"c":124.68,"h":125.29,"l":122.57,"n":13627,"o":122.81,"t":"2025-02-18T05:00:00Z","v":595106,"vw":124.548717},{"c":123.03,"h":124.19,"l":122.98,"n":12181,"o":123.08,"t":"2025-02-19T05:00:00Z","v":569710,"vw":123.41519},{"c":123.15,"h":123.86,"l":122.635,"n":11743,"o":122.89,"t":"2025-02-20T05:00:00Z","v":438464,"vw":123.157604},{"c":121.19,"h":123.9,"l":120.2443,"n":10715,"o":123.68,"t":"2025-02-21T05:00:00Z","v":528617,"vw":121.439549},{"c":120.47,"h":121.46,"l":120.41,"n":12319,"o":121.35,"t":"2025-02-24T05:00:00Z","v":415337,"vw":120.747444},{"c":123.17,"h":123.77,"l":120.88,"n":12599,"o":121.08,"t":"2025-02-25T05:00:00Z","v":477843,"vw":122.943625},{"c":122.99,"h":123.97,"l":122.01,"n":10401,"o":123.29,"t":"2025-02-26T05:00:00Z","v":491821,"vw":122.96868},{"c":121.78,"h":123.64,"l":121.64,"n":10607,"o":122.78,"t":"2025-02-27T05:00:00Z","v":381329,"vw":122.245966},{"c":123.89,"h":124.02,"l":122.155,"n":14290,"o":122.35,"t":"2025-02-28T05:00:00Z","v":1023532,"vw":123.625352},{"c":123.09,"h":125.84,"l":122.17,"n":16288,"o":125.26,"t":"2025-03-03T05:00:00Z","v":917028,"vw":123.296391},{"c":120.77,"h":122.675,"l":120.56,"n":16965,"o":122.27,"t":"2025-03-04T05:00:00Z","v":677060,"vw":121.34652},{"c":124.42,"h":124.99,"l":121.425,"n":13563,"o":121.63,"t":"2025-03-05T05:00:00Z","v":591544,"vw":123.966762},{"c":124.39,"h":124.82,"l":123.035,"n":15442,"o":123.9,"t":"2025-03-06T05:00:00Z","v":743723,"vw":124.136415},{"c":122.55,"h":124.42,"l":120.29,"n":14248,"o":124.01,"t":"2025-03-07T05:00:00Z","v":556296,"vw":122.354065},{"c":120.51,"h":123.26,"l":119.82,"n":16126,"o":121.86,"t":"2025-03-10T04:00:00Z","v":623397,"vw":121.20544},{"c":117.8,"h":121.23,"l":117.225,"n":14576,"o":120.93,"t":"2025-03-11T04:00:00Z","v":556227,"vw":118.180836},{"c":116.63,"h":118.36,"l":116.36,"n":13913,"o":118.22,"t":"2025-03-12T04:00:00Z","v":585569,"vw":116.908284},{"c":115.52,"h":117.27,"l":114.42,"n":12290,"o":116.22,"t":"2025-03-13T04:00:00Z","v":514368,"vw":115.529924},{"c":116.17,"h":116.505,"l":114.82,"n":13623,"o":116.35,"t":"2025-03-14T04:00:00Z","v":501082,"vw":115.848458},{"c":116.13,"h":116.46,"l":115.04,"n":16712,"o":115.12,"t":"2025-03-17T04:00:00Z","v":787687,"vw":115.837554},{"c":115.57,"h":116.54,"l":115.155,"n":13086,"o":115.96,"t":"2025-03-18T04:00:00Z","v":628290,"vw":115.683501},{"c":115.87,"h":116.105,"l":113.56,"n":13983,"o":115.86,"t":"2025-03-19T04:00:00Z","v":639104,"vw":115.502568},{"c":114.03,"h":116.09,"l":113.86,"n":14490,"o":114.88,"t":"2025-03-20T04:00:00Z","v":791710,"vw":114.292349},{"c":114.27,"h":114.695,"l":112.1,"n":15030,"o":113.01,"t":"2025-03-21T04:00:00Z","v":1172703,"vw":113.882409},{"c":116.66,"h":116.82,"l":114.43,"n":17308,"o":115.53,"t":"2025-03-24T04:00:00Z","v":775365,"vw":116.240192},{"c":115.77,"h":117.49,"l":114.76,"n":10120,"o":116.76,"t":"2025-03-25T04:00:00Z","v":388458,"vw":115.851624},{"c":116.09,"h":117.366,"l":115.38,"n":12366,"o":116.21,"t":"2025-03-26T04:00:00Z","v":515504,"vw":116.062242},{"c":116.37,"h":116.84,"l":115.1,"n":13705,"o":116.34,"t":"2025-03-27T04:00:00Z","v":597355,"vw":116.209815},{"c":114.13,"h":116.7,"l":113.75,"n":10462,"o":116.39,"t":"2025-03-28T04:00:00Z","v":391681,"vw":114.657467},{"c":115.68,"h":116.075,"l":112.36,"n":13663,"o":113.27,"t":"2025-03-31T04:00:00Z","v":684397,"vw":115.258403},{"c":116.45,"h":116.62,"l":114.82,"n":13380,"o":115.6,"t":"2025-04-01T04:00:00Z","v":513053,"vw":116.110396},{"c":117.58,"h":117.76,"l":115.575,"n":10563,"o":115.78,"t":"2025-04-02T04:00:00Z","v":480931,"vw":117.151052},{"c":112.59,"h":115.5,"l":112.1301,"n":20517,"o":115.17,"t":"2025-04-03T04:00:00Z","v":875300,"vw":113.538523},{"c":108.23,"h":111.12,"l":107.4,"n":25894,"o":109.84,"t":"2025-04-04T04:00:00Z","v":1011961,"vw":108.777546},{"c":106.7,"h":110.2,"l":103.2037,"n":31556,"o":105.28,"t":"2025-04-07T04:00:00Z","v":1428128,"vw":106.515704},{"c":96.97,"h":108.255,"l":95.275,"n":40215,"o":107,"t":"2025-04-08T04:00:00Z","v":2017112,"vw":98.818158},{"c":105.64,"h":106.65,"l":95.56,"n":36845,"o":95.64,"t":"2025-04-09T04:00:00Z","v":1751193,"vw":101.671552},{"c":102.44,"h":103.83,"l":99.22,"n":28071,"o":103.5,"t":"2025-04-10T04:00:00Z","v":1389243,"vw":101.94908},{"c":104.37,"h":104.89,"l":100.06,"n":23309,"o":101.2,"t":"2025-04-11T04:00:00Z","v":933682,"vw":103.337794},{"c":105.88,"h":106.27,"l":104.295,"n":15655,"o":105.71,"t":"2025-04-14T04:00:00Z","v":595385,"vw":105.625633},{"c":104.94,"h":106.15,"l":104.44,"n":14871,"o":105.18,"t":"2025-04-15T04:00:00Z","v":585183,"vw":105.019105},{"c":103.17,"h":104.665,"l":102.24,"n":14852,"o":103.99,"t":"2025-04-16T04:00:00Z","v":601088,"vw":103.412912},{"c":103.15,"h":103.94,"l":102.4345,"n":13028,"o":103.2,"t":"2025-04-17T04:00:00Z","v":547592,"vw":103.203107},{"c":100.76,"h":102.39,"l":99.92,"n":12811,"o":102.07,"t":"2025-04-21T04:00:00Z","v":475779,"vw":100.762119},{"c":104.02,"h":104.26,"l":101.915,"n":14327,"o":102.09,"t":"2025-04-22T04:00:00Z","v":647742,"vw":103.759163},{"c":103.8,"h":108.59,"l":103.3,"n":14858,"o":106.46,"t":"2025-04-23T04:00:00Z","v":638170,"vw":104.251937},{"c":105.55,"h":105.82,"l":103,"n":14529,"o":103.76,"t":"2025-04-24T04:00:00Z","v":613006,"vw":105.197793},{"c":104.44,"h":105.57,"l":103.805,"n":9828,"o":104.72,"t":"2025-04-25T04:00:00Z","v":356727,"vw":104.543969},{"c":105.11,"h":106.135,"l":104.175,"n":15752,"o":104.5,"t":"2025-04-28T04:00:00Z","v":715870,"vw":105.124492},{"c":105.63,"h":106.55,"l":104.72,"n":14757,"o":105.36,"t":"2025-04-29T04:00:00Z","v":695295,"vw":105.804943},{"c":106.75,"h":107.05,"l":104.515,"n":17521,"o":105.06,"t":"2025-04-30T04:00:00Z","v":1310605,"vw":106.425529},{"c":107.53,"h":109.045,"l":105.875,"n":18626,"o":106.27,"t":"2025-05-01T04:00:00Z","v":762587,"vw":107.75555},{"c":110.31,"h":110.82,"l":108.15,"n":18283,"o":108.82,"t":"2025-05-02T04:00:00Z","v":690082,"vw":110.195448},{"c":109.97,"h":111.26,"l":109.545,"n":15766,"o":109.71,"t":"2025-05-05T04:00:00Z","v":791623,"vw":110.467073},{"c":108.78,"h":110.17,"l":108.49,"n":15575,"o":109.24,"t":"2025-05-06T04:00:00Z","v":882739,"vw":109.065583},{"c":109.38,"h":110.11,"l":108.2325,"n":17591,"o":109.23,"t":"2025-05-07T04:00:00Z","v":799283,"vw":109.324505},{"c":110.9,"h":111.84,"l":109.53,"n":18090,"o":110.02,"t":"2025-05-08T04:00:00Z","v":818159,"vw":110.712954},{"c":110.53,"h":111.6788,"l":110.215,"n":13294,"o":110.9,"t":"2025-05-09T04:00:00Z","v":581770,"vw":110.678335},{"c":114.27,"h":116.31,"l":113.285,"n":16770,"o":114.53,"t":"2025-05-12T04:00:00Z","v":986417,"vw":114.748584},{"c":114.42,"h":115.53,"l":113.47,"n":14837,"o":114.57,"t":"2025-05-13T04:00:00Z","v":780508,"vw":114.532637},{"c":112.37,"h":114.185,"l":111.52,"n":16771,"o":113.91,"t":"2025-05-14T04:00:00Z","v":736003,"vw":112.336944},{"c":114.39,"h":114.68,"l":111.13,"n":13352,"o":112.21,"t":"2025-05-15T04:00:00Z","v":622987,"vw":114.010251},{"c":116.02,"h":116.16,"l":113.82,"n":12931,"o":114.44,"t":"2025-05-16T04:00:00Z","v":657800,"vw":115.723906},{"c":115.97,"h":116.33,"l":114.3575,"n":17339,"o":114.48,"t":"2025-05-19T04:00:00Z","v":842566,"vw":115.718329},{"c":114.53,"h":115.96,"l":114.11,"n":12386,"o":115.68,"t":"2025-05-20T04:00:00Z","v":659165,"vw":114.757926},{"c":112.81,"h":114.24,"l":112.79,"n":13196,"o":113.36,"t":"2025-05-21T04:00:00Z","v":819887,"vw":113.177669},{"c":112.49,"h":113.15,"l":111.02,"n":14613,"o":112.62,"t":"2025-05-22T04:00:00Z","v":647381,"vw":112.369313},{"c":111.92,"h":112.29,"l":110.78,"n":13622,"o":110.78,"t":"2025-05-23T04:00:00Z","v":591666,"vw":111.624184},{"c":115.46,"h":115.55,"l":112.31,"n":18196,"o":113.3,"t":"2025-05-27T04:00:00Z","v":767598,"vw":114.570776},{"c":113.33,"h":116.18,"l":113.245,"n":12337,"o":115.18,"t":"2025-05-28T04:00:00Z","v":635487,"vw":113.854104},{"c":113.68,"h":114.51,"l":113.15,"n":14359,"o":113.94,"t":"2025-05-29T04:00:00Z","v":966183,"vw":113.684885},{"c":113.84,"h":114.15,"l":111.75,"n":19211,"o":113.02,"t":"2025-05-30T04:00:00Z","v":1607472,"vw":113.540565},{"c":112.66,"h":114.07,"l":111.6428,"n":14375,"o":114.06,"t":"2025-06-02T04:00:00Z","v":672206,"vw":112.539247},{"c":114.94,"h":115.0775,"l":112.07,"n":16104,"o":112.67,"t":"2025-06-03T04:00:00Z","v":714669,"vw":114.391941},{"c":115.51,"h":116,"l":114.335,"n":14006,"o":114.98,"t":"2025-06-04T04:00:00Z","v":710706,"vw":115.388166},{"c":114.63,"h":116.11,"l":114.54,"n":13854,"o":115.94,"t":"2025-06-05T04:00:00Z","v":940447,"vw":115.040826},{"c":115.53,"h":116.66,"l":115.22,"n":11217,"o":116.43,"t":"2025-06-06T04:00:00Z","v":566490,"vw":115.63937},{"c":115.71,"h":116.45,"l":115,"n":11627,"o":115.98,"t":"2025-06-09T04:00:00Z","v":549150,"vw":115.774972},{"c":115.9,"h":116.98,"l":115.5,"n":13462,"o":116.13,"t":"2025-06-10T04:00:00Z","v":735564,"vw":116.031902},{"c":115.11,"h":116.56,"l":114.94,"n":14867,"o":116.4,"t":"2025-06-11T04:00:00Z","v":642478,"vw":115.602371},{"c":114.86,"h":115.35,"l":113.75,"n":11088,"o":114.05,"t":"2025-06-12T04:00:00Z","v":536373,"vw":114.855822},{"c":108.08,"h":113.685,"l":107.7,"n":23784,"o":113.19,"t":"2025-06-13T04:00:00Z","v":1185795,"vw":109.368581},{"c":108.78,"h":110.385,"l":108,"n":20113,"o":109.68,"t":"2025-06-16T04:00:00Z","v":783321,"vw":108.830819},{"c":107.36,"h":109.14,"l":107.1,"n":17684,"o":107.9,"t":"2025-06-17T04:00:00Z","v":871556,"vw":107.697752},{"c":107.02,"h":108.575,"l":106.58,"n":14256,"o":107.32,"t":"2025-06-18T04:00:00Z","v":831189,"vw":107.224858},{"c":106.82,"h":107.98,"l":106.475,"n":13641,"o":107.86,"t":"2025-06-20T04:00:00Z","v":1201089,"vw":106.981616},{"c":108.97,"h":109.165,"l":106.11,"n":19871,"o":106.84,"t":"2025-06-23T04:00:00Z","v":1244762,"vw":108.202501},{"c":110.22,"h":111.05,"l":109.03,"n":20875,"o":110.06,"t":"2025-06-24T04:00:00Z","v":1381951,"vw":110.258211},{"c":109,"h":110.36,"l":108.42,"n":18387,"o":110.36,"t":"2025-06-25T04:00:00Z","v":977828,"vw":109.047568},{"c":109.43,"h":110.35,"l":109,"n":15797,"o":109.56,"t":"2025-06-26T04:00:00Z","v":879550,"vw":109.445676},{"c":110.56,"h":111.32,"l":108.995,"n":14488,"o":109.77,"t":"2025-06-27T04:00:00Z","v":1387892,"vw":110.552113},{"c":109.84,"h":110.685,"l":109.26,"n":12124,"o":110.57,"t":"2025-06-30T04:00:00Z","v":652954,"vw":109.846788},{"c":112.39,"h":114.2,"l":108.78,"n":17674,"o":109.36,"t":"2025-07-01T04:00:00Z","v":1016047,"vw":112.590523},{"c":113.12,"h":113.56,"l":111.7,"n":15266,"o":112.98,"t":"2025-07-02T04:00:00Z","v":869504,"vw":113.064645},{"c":113.36,"h":113.65,"l":112.63,"n":8437,"o":113.31,"t":"2025-07-03T04:00:00Z","v":375579,"vw":113.314365},{"c":111.03,"h":113.3,"l":110.6,"n":13467,"o":112.74,"t":"2025-07-07T04:00:00Z","v":511513,"vw":111.342525},{"c":112.51,"h":113.6,"l":110.98,"n":15427,"o":111.35,"t":"2025-07-08T04:00:00Z","v":841652,"vw":112.687189},{"c":114.14,"h":114.27,"l":112.2,"n":10960,"o":113.18,"t":"2025-07-09T04:00:00Z","v":715714,"vw":113.834485},{"c":114.3,"h":115.35,"l":113.805,"n":13305,"o":114.14,"t":"2025-07-10T04:00:00Z","v":647488,"vw":114.50396},{"c":113.3,"h":113.88,"l":111.83,"n":14980,"o":112.91,"t":"2025-07-11T04:00:00Z","v":846346,"vw":113.205344},{"c":112.74,"h":113.08,"l":111.6,"n":12744,"o":112.67,"t":"2025-07-14T04:00:00Z","v":571089,"vw":112.550148},{"c":110.07,"h":113.27,"l":110,"n":13009,"o":112.52,"t":"2025-07-15T04:00:00Z","v":562067,"vw":110.663211},{"c":110.59,"h":110.71,"l":108.97,"n":10227,"o":110.15,"t":"2025-07-16T04:00:00Z","v":401513,"vw":110.357525},{"c":111.6,"h":112.02,"l":110.04,"n":13782,"o":110.46,"t":"2025-07-17T04:00:00Z","v":612493,"vw":111.510395},{"c":111.43,"h":111.75,"l":110.46,"n":14086,"o":111.55,"t":"2025-07-18T04:00:00Z","v":715548,"vw":111.278264},{"c":110.97,"h":112.58,"l":110.85,"n":17960,"o":111.9,"t":"2025-07-21T04:00:00Z","v":990211,"vw":111.322361},{"c":111.91,"h":111.95,"l":109.83,"n":22220,"o":110.58,"t":"2025-07-22T04:00:00Z","v":1331715,"vw":111.392071},{"c":112.95,"h":113.3375,"l":111.99,"n":19814,"o":113.03,"t":"2025-07-23T04:00:00Z","v":942467,"vw":112.862704},{"c":122.64,"h":126.0928,"l":120.29,"n":37987,"o":121.86,"t":"2025-07-24T04:00:00Z","v":2196878,"vw":122.931093},{"c":122.78,"h":123,"l":121.61,"n":29449,"o":123,"t":"2025-07-25T04:00:00Z","v":1377745,"vw":122.579543},{"c":121.54,"h":122.515,"l":120.86,"n":18030,"o":122.3,"t":"2025-07-28T04:00:00Z","v":874076,"vw":121.620822},{"c":120.26,"h":121.9283,"l":119.65,"n":19620,"o":121.52,"t":"2025-07-29T04:00:00Z","v":973000,"vw":120.274776},{"c":118.76,"h":119.965,"l":118.17,"n":21342,"o":119.43,"t":"2025-07-30T04:00:00Z","v":1196101,"vw":118.894561},{"c":117.41,"h":119.88,"l":116.96,"n":18437,"o":117.8,"t":"2025-07-31T04:00:00Z","v":1009108,"vw":117.693769},{"c":117.51,"h":117.74,"l":115.14,"n":16986,"o":116.42,"t":"2025-08-01T04:00:00Z","v":771920,"vw":117.069077},{"c":118.6,"h":119.07,"l":117.58,"n":13206,"o":117.64,"t":"2025-08-04T04:00:00Z","v":555202,"vw":118.540731},{"c":119.99,"h":120.375,"l":118.68,"n":15273,"o":119.25,"t":"2025-08-05T04:00:00Z","v":767634,"vw":119.869853},{"c":119.75,"h":120.03,"l":118.6,"n":14794,"o":119.36,"t":"2025-08-06T04:00:00Z","v":931677,"vw":119.696648},{"c":119.09,"h":121.21,"l":118.08,"n":13682,"o":120.65,"t":"2025-08-07T04:00:00Z","v":731227,"vw":119.148015},{"c":119.65,"h":120.805,"l":118.83,"n":13379,"o":119.06,"t":"2025-08-08T04:00:00Z","v":615989,"vw":119.921582},{"c":119.36,"h":120.88,"l":119.16,"n":12800,"o":119.86,"t":"2025-08-11T04:00:00Z","v":498450,"vw":119.547598},{"c":121.83,"h":122.1,"l":119.54,"n":12686,"o":119.54,"t":"2025-08-12T04:00:00Z","v":592849,"vw":121.288458},{"c":125.55,"h":125.595,"l":122.29,"n":11588,"o":122.48,"t":"2025-08-13T04:00:00Z","v":477919,"vw":124.834501},{"c":124.1,"h":124.955,"l":123.65,"n":11956,"o":124.73,"t":"2025-08-14T04:00:00Z","v":458296,"vw":124.257803},{"c":123.2,"h":124.45,"l":122.81,"n":11204,"o":124.45,"t":"2025-08-15T04:00:00Z","v":390516,"vw":123.422489},{"c":123.16,"h":124.085,"l":122.28,"n":11838,"o":123.25,"t":"2025-08-18T04:00:00Z","v":713916,"vw":123.245859},{"c":126.25,"h":126.47,"l":123.07,"n":16705,"o":123.72,"t":"2025-08-19T04:00:00Z","v":830809,"vw":125.764859},{"c":124.17,"h":126.91,"l":124.02,"n":19069,"o":126.17,"t":"2025-08-20T04:00:00Z","v":996983,"vw":124.627972},{"c":124.34,"h":124.5,"l":122.58,"n":15191,"o":123.32,"t":"2025-08-21T04:00:00Z","v":699269,"vw":123.972986},{"c":127.57,"h":129.12,"l":124.615,"n":14946,"o":125.36,"t":"2025-08-22T04:00:00Z","v":621025,"vw":127.705814},{"c":125.73,"h":127.1,"l":125.49,"n":11244,"o":127.1,"t":"2025-08-25T04:00:00Z","v":456839,"vw":125.891145},{"c":125.53,"h":126.51,"l":125.3,"n":12748,"o":125.77,"t":"2025-08-26T04:00:00Z","v":764700,"vw":125.674184},{"c":125.89,"h":126.415,"l":125.15,"n":17625,"o":125.19,"t":"2025-08-27T04:00:00Z","v":772954,"vw":125.803696},{"c":125.48,"h":126.32,"l":124.59,"n":11568,"o":126.32,"t":"2025-08-28T04:00:00Z","v":467047,"vw":125.360126},{"c":125.31,"h":126.18,"l":124.63,"n":10644,"o":125.93,"t":"2025-08-29T04:00:00Z","v":634426,"vw":125.30054},{"c":122.84,"h":123.945,"l":121.72,"n":14741,"o":122.6,"t":"2025-09-02T04:00:00Z","v":608746,"vw":122.673381},{"c":122.8,"h":123.075,"l":121.95,"n":14078,"o":122.21,"t":"2025-09-03T04:00:00Z","v":587030,"vw":122.620696},{"c":125.11,"h":125.27,"l":122.28,"n":15157,"o":123.5,"t":"2025-09-04T04:00:00Z","v":631642,"vw":124.534372},{"c":126.62,"h":127.5,"l":125.74,"n":19127,"o":125.94,"t":"2025-09-05T04:00:00Z","v":800898,"vw":126.350495},{"c":128.09,"h":128.37,"l":125.57,"n":15438,"o":125.9,"t":"2025-09-08T04:00:00Z","v":811711,"vw":127.511494},{"c":125.59,"h":127.5394,"l":124.96,"n":18773,"o":127.33,"t":"2025-09-09T04:00:00Z","v":1194197,"vw":125.92721},{"c":124.6,"h":126,"l":124.14,"n":12525,"o":124.86,"t":"2025-09-10T04:00:00Z","v":556096,"vw":124.754798},{"c":128.23,"h":128.515,"l":124.24,"n":13243,"o":124.99,"t":"2025-09-11T04:00:00Z","v":487946,"vw":127.957882},{"c":126.39,"h":128.39,"l":126.35,"n":10342,"o":127.23,"t":"2025-09-12T04:00:00Z","v":336429,"vw":126.666426},{"c":125.42,"h":126.77,"l":125.33,"n":12794,"o":126.77,"t":"2025-09-15T04:00:00Z","v":376633,"vw":125.683861},{"c":125.39,"h":125.85,"l":124.58,"n":11876,"o":125.5,"t":"2025-09-16T04:00:00Z","v":525643,"vw":125.293101},{"c":122.98,"h":127.14,"l":122.58,"n":15888,"o":125.92,"t":"2025-09-17T04:00:00Z","v":822650,"vw":124.118727},{"c":124.06,"h":125.02,"l":122.94,"n":13758,"o":123.22,"t":"2025-09-18T04:00:00Z","v":647824,"vw":124.005927},{"c":122.45,"h":124.485,"l":122.01,"n":16787,"o":124.13,"t":"2025-09-19T04:00:00Z","v":1528581,"vw":122.625878},{"c":121.16,"h":122.805,"l":121.07,"n":13622,"o":122.31,"t":"2025-09-22T04:00:00Z","v":583005,"vw":121.312014},{"c":119.55,"h":122.11,"l":119.13,"n":14149,"o":120.57,"t":"2025-09-23T04:00:00Z","v":962968,"vw":119.584119},{"c":118.3,"h":120.51,"l":117.95,"n":15208,"o":119.58,"t":"2025-09-24T04:00:00Z","v":769243,"vw":118.50326},{"c":116.14,"h":117.99,"l":115.8196,"n":17193,"o":117.71,"t":"2025-09-25T04:00:00Z","v":595654,"vw":116.428949},{"c":117.01,"h":117.36,"l":115.98,"n":20405,"o":116.59,"t":"2025-09-26T04:00:00Z","v":942555,"vw":116.844583},{"c":117.03,"h":117.25,"l":114.93,"n":25926,"o":117.21,"t":"2025-09-29T04:00:00Z","v":1737006,"vw":116.484102},{"c":117.88,"h":118.1276,"l":116.53,"n":32435,"o":117.3,"t":"2025-09-30T04:00:00Z","v":1987172,"vw":117.579077},{"c":117.19,"h":121.935,"l":115.02,"n":35066,"o":117.91,"t":"2025-10-01T04:00:00Z","v":1845478,"vw":117.652673},{"c":116.27,"h":117.27,"l":115.205,"n":25391,"o":116.54,"t":"2025-10-02T04:00:00Z","v":1278748,"vw":116.339784},{"c":116.83,"h":117.375,"l":115.78,"n":18066,"o":116.36,"t":"2025-10-03T04:00:00Z","v":900460,"vw":116.739254},{"c":114.2,"h":116.83,"l":113.8,"n":17500,"o":116.74,"t":"2025-10-06T04:00:00Z","v":867101,"vw":114.470566},{"c":112.75,"h":115.2093,"l":112.6,"n":18993,"o":114.34,"t":"2025-10-07T04:00:00Z","v":836480,"vw":112.951157},{"c":113.12,"h":113.6045,"l":112.43,"n":13139,"o":113.51,"t":"2025-10-08T04:00:00Z","v":521461,"vw":113.116093},{"c":110.86,"h":113.782,"l":110.37,"n":14215,"o":113.07,"t":"2025-10-09T04:00:00Z","v":562438,"vw":111.183964},{"c":111.23,"h":112.96,"l":110.81,"n":19825,"o":111.49,"t":"2025-10-10T04:00:00Z","v":1104022,"vw":111.495888},{"c":111.57,"h":112.66,"l":111.16,"n":14910,"o":111.77,"t":"2025-10-13T04:00:00Z","v":647432,"vw":111.811342},{"c":114.06,"h":115.01,"l":112.16,"n":21936,"o":112.64,"t":"2025-10-14T04:00:00Z","v":1152417,"vw":113.91422},{"c":113.58,"h":115.26,"l":112.95,"n":13439,"o":114.13,"t":"2025-10-15T04:00:00Z","v":569462,"vw":113.673961},{"c":112.74,"h":113.93,"l":111.9,"n":22808,"o":113.56,"t":"2025-10-16T04:00:00Z","v":1185520,"vw":112.657774},{"c":112.19,"h":113.34,"l":110.63,"n":25293,"o":113,"t":"2025-10-17T04:00:00Z","v":1431982,"vw":111.875649},{"c":112.03,"h":112.19,"l":111.221,"n":12995,"o":111.76,"t":"2025-10-20T04:00:00Z","v":540418,"vw":111.919572},{"c":113.23,"h":113.89,"l":111.75,"n":15924,"o":111.75,"t":"2025-10-21T04:00:00Z","v":747600,"vw":113.211275},{"c":111.77,"h":114.02,"l":111.63,"n":15580,"o":113.51,"t":"2025-10-22T04:00:00Z","v":819977,"vw":112.319667},{"c":112.32,"h":112.87,"l":110.99,"n":14194,"o":112.1,"t":"2025-10-23T04:00:00Z","v":559104,"vw":112.105654},{"c":111.5,"h":113.62,"l":111.33,"n":16464,"o":113.22,"t":"2025-10-24T04:00:00Z","v":641657,"vw":111.774411},{"c":111.6,"h":112.2084,"l":111.35,"n":14889,"o":111.99,"t":"2025-10-27T04:00:00Z","v":650738,"vw":111.730909},{"c":111.59,"h":113.43,"l":111.0189,"n":18182,"o":111.98,"t":"2025-10-28T04:00:00Z","v":865878,"vw":111.943808},{"c":108.37,"h":111.185,"l":108.25,"n":18525,"o":110.95,"t":"2025-10-29T04:00:00Z","v":873047,"vw":109.251258},{"c":108.71,"h":110.21,"l":107.63,"n":15470,"o":108.2,"t":"2025-10-30T04:00:00Z","v":629905,"vw":108.825699},{"c":109.28,"h":109.67,"l":107.55,"n":15063,"o":107.67,"t":"2025-10-31T04:00:00Z","v":1405279,"vw":109.179982},{"c":108.3,"h":108.645,"l":106.7,"n":19218,"o":108.24,"t":"2025-11-03T05:00:00Z","v":1014928,"vw":108.120767},{"c":108.1,"h":108.49,"l":106.775,"n":14549,"o":107.93,"t":"2025-11-04T05:00:00Z","v":654108,"vw":107.890318},{"c":107.57,"h":108.74,"l":106.715,"n":15854,"o":107.99,"t":"2025-11-05T05:00:00Z","v":753753,"vw":107.768771},{"c":105.88,"h":108.82,"l":105.635,"n":16370,"o":108.82,"t":"2025-11-06T05:00:00Z","v":806348,"vw":106.19895},{"c":107.45,"h":107.55,"l":105.99,"n":17779,"o":106.16,"t":"2025-11-07T05:00:00Z","v":765042,"vw":107.145565},{"c":108.05,"h":108.61,"l":106.26,"n":14668,"o":107.45,"t":"2025-11-10T05:00:00Z","v":653312,"vw":107.866785},{"c":107.46,"h":108.8,"l":107.27,"n":16718,"o":108.53,"t":"2025-11-11T05:00:00Z","v":654398,"vw":107.881714},{"c":107.47,"h":108.7,"l":107.33,"n":14684,"o":107.54,"t":"2025-11-12T05:00:00Z","v":649386,"vw":107.86481},{"c":108.14,"h":108.58,"l":106.89,"n":19470,"o":107.41,"t":"2025-11-13T05:00:00Z","v":824418,"vw":107.884124},{"c":106.74,"h":108.185,"l":106.4,"n":15638,"o":107.81,"t":"2025-11-14T05:00:00Z","v":687958,"vw":106.789517},{"c":103.97,"h":106.61,"l":103.85,"n":15123,"o":106.61,"t":"2025-11-17T05:00:00Z","v":628622,"vw":104.561485},{"c":102.59,"h":103.76,"l":102.1401,"n":19963,"o":103.09,"t":"2025-11-18T05:00:00Z","v":858044,"vw":102.734719},{"c":102.46,"h":103.33,"l":101.7501,"n":21864,"o":102.82,"t":"2025-11-19T05:00:00Z","v":1056422,"vw":102.465515},{"c":102.54,"h":105.109,"l":101.91,"n":24409,"o":102.88,"t":"2025-11-20T05:00:00Z","v":1117898,"vw":103.407727},{"c":105.14,"h":106.295,"l":102.66,"n":24072,"o":103.36,"t":"2025-11-21T05:00:00Z","v":1571330,"vw":105.027604},{"c":104.21,"h":104.985,"l":103.56,"n":17622,"o":104.81,"t":"2025-11-24T05:00:00Z","v":1025806,"vw":104.248597},{"c":107.21,"h":107.745,"l":104.53,"n":17434,"o":105.18,"t":"2025-11-25T05:00:00Z","v":676191,"vw":107.029004},{"c":106.95,"h":108.07,"l":106.65,"n":13202,"o":107.04,"t":"2025-11-26T05:00:00Z","v":621731,"vw":107.229243},{"c":107.25,"h":107.75,"l":106.9,"n":7557,"o":106.93,"t":"2025-11-28T05:00:00Z","v":207235,"vw":107.306876},{"c":106.9,"h":108.17,"l":106.16,"n":16896,"o":106.36,"t":"2025-12-01T05:00:00Z","v":892425,"vw":107.209189},{"c":105.36,"h":107.3475,"l":104.46,"n":17389,"o":107.29,"t":"2025-12-02T05:00:00Z","v":836897,"vw":105.253096},{"c":105.92,"h":106.855,"l":105.215,"n":17468,"o":105.89,"t":"2025-12-03T05:00:00Z","v":1084384,"vw":105.744709},{"c":105,"h":106.524,"l":104.81,"n":15786,"o":105.51,"t":"2025-12-04T05:00:00Z","v":673249,"vw":105.16982},{"c":105.3,"h":106.06,"l":104.64,"n":16905,"o":105.12,"t":"2025-12-05T05:00:00Z","v":896813,"vw":105.390682},{"c":102.63,"h":104.8,"l":102.52,"n":21526,"o":104.18,"t":"2025-12-08T05:00:00Z","v":1068108,"vw":103.213654},{"c":102.48,"h":104.535,"l":102.47,"n":23322,"o":104.33,"t":"2025-12-09T05:00:00Z","v":1056101,"vw":103.116846},{"c":104.5,"h":105.08,"l":102.465,"n":22103,"o":102.64,"t":"2025-12-10T05:00:00Z","v":1066391,"vw":104.155934},{"c":107.15,"h":107.834,"l":104.88,"n":20027,"o":105.19,"t":"2025-12-11T05:00:00Z","v":1003710,"vw":106.947847},{"c":107.22,"h":108.33,"l":106.58,"n":16813,"o":107.85,"t":"2025-12-12T05:00:00Z","v":756414,"vw":107.233816},{"c":106.68,"h":107.5499,"l":105.64,"n":18381,"o":107.44,"t":"2025-12-15T05:00:00Z","v":839698,"vw":106.443254},{"c":106.91,"h":107.7299,"l":106.0001,"n":16163,"o":106.88,"t":"2025-12-16T05:00:00Z","v":848362,"vw":106.869839},{"c":108.12,"h":108.33,"l":106.15,"n":22853,"o":106.15,"t":"2025-12-17T05:00:00Z","v":1410549,"vw":107.755571},{"c":107.05,"h":108.16,"l":106.43,"n":22955,"o":107.77,"t":"2025-12-18T05:00:00Z","v":1321658,"vw":107.082638},{"c":105.13,"h":106.85,"l":104.73,"n":21047,"o":106.55,"t":"2025-12-19T05:00:00Z","v":4406879,"vw":105.208351},{"c":105.27,"h":106.35,"l":104.97,"n":18952,"o":105.32,"t":"2025-12-22T05:00:00Z","v":908752,"vw":105.399128},{"c":105.4,"h":105.81,"l":104.8843,"n":15738,"o":105.76,"t":"2025-12-23T05:00:00Z","v":681179,"vw":105.411818},{"c":105.79,"h":106.21,"l":105.18,"n":8479,"o":105.57,"t":"2025-12-24T05:00:00Z","v":275344,"vw":105.721067},{"c":106.17,"h":106.65,"l":105.49,"n":10946,"o":105.85,"t":"2025-12-26T05:00:00Z","v":410914,"vw":106.073394},{"c":105.59,"h":106.46,"l":105.51,"n":14932,"o":106.17,"t":"2025-12-29T05:00:00Z","v":751836,"vw":105.836907},{"c":105.06,"h":105.63,"l":104.58,"n":14483,"o":105.05,"t":"2025-12-30T05:00:00Z","v":474835,"vw":105.122982},{"c":104,"h":105.125,"l":103.77,"n":15224,"o":104.76,"t":"2025-12-31T05:00:00Z","v":796702,"vw":104.185153},{"c":103.76,"h":105,"l":103.01,"n":22867,"o":104.17,"t":"2026-01-02T05:00:00Z","v":1272458,"vw":103.688276},{"c":105.71,"h":106.685,"l":102.96,"n":28290,"o":102.96,"t":"2026-01-05T05:00:00Z","v":1390004,"vw":105.707277},{"c":107.21,"h":108.02,"l":105.33,"n":23791,"o":105.5,"t":"2026-01-06T05:00:00Z","v":1432138,"vw":107.202454},{"c":104.82,"h":107.97,"l":104.07,"n":25485,"o":107.69,"t":"2026-01-07T05:00:00Z","v":1274618,"vw":105.003977},{"c":106.61,"h":108.965,"l":98.87,"n":54724,"o":100.23,"t":"2026-01-08T05:00:00Z","v":3420058,"vw":105.654048},{"c":111.02,"h":111.93,"l":106.8,"n":39257,"o":106.8,"t":"2026-01-09T05:00:00Z","v":2358014,"vw":110.700589},{"c":111.52,"h":113.5,"l":110.23,"n":31808,"o":110.68,"t":"2026-01-12T05:00:00Z","v":1647051,"vw":111.792715},{"c":111.68,"h":112.11,"l":110.52,"n":24931,"o":111.3,"t":"2026-01-13T05:00:00Z","v":1282862,"vw":111.437567},{"c":111.17,"h":112.65,"l":110.32,"n":19365,"o":111.59,"t":"2026-01-14T05:00:00Z","v":1063676,"vw":111.218256},{"c":112.37,"h":113.212,"l":111.4511,"n":20216,"o":111.9,"t":"2026-01-15T05:00:00Z","v":1127549,"vw":112.401578},{"c":110.91,"h":111.84,"l":110.16,"n":19073,"o":111.04,"t":"2026-01-16T05:00:00Z","v":790912,"vw":110.805625},{"c":107.88,"h":109.8,"l":107.69,"n":16745,"o":109.32,"t":"2026-01-20T05:00:00Z","v":748647,"vw":108.261897},{"c":112.3,"h":112.4,"l":108.675,"n":19165,"o":109.01,"t":"2026-01-21T05:00:00Z","v":1150897,"vw":111.406945},{"c":111.44,"h":113.81,"l":110.35,"n":19714,"o":112.96,"t":"2026-01-22T05:00:00Z","v":1061284,"vw":111.50849},{"c":109.48,"h":112.01,"l":108.715,"n":18401,"o":112.01,"t":"2026-01-23T05:00:00Z","v":943496,"vw":109.407775},{"c":107.72,"h":110.52,"l":107.51,"n":21485,"o":109.89,"t":"2026-01-26T05:00:00Z","v":882004,"vw":108.017725},{"c":107.29,"h":108,"l":106.65,"n":15462,"o":107.46,"t":"2026-01-27T05:00:00Z","v":647869,"vw":107.352927},{"c":106.85,"h":108.02,"l":106.63,"n":17167,"o":107.35,"t":"2026-01-28T05:00:00Z","v":844003,"vw":107.049397},{"c":107.76,"h":107.84,"l":105.19,"n":23026,"o":107.01,"t":"2026-01-29T05:00:00Z","v":1193972,"vw":107.003041},{"c":106.96,"h":107.69,"l":105.675,"n":18391,"o":106.92,"t":"2026-01-30T05:00:00Z","v":1294611,"vw":106.738913},{"c":107.51,"h":109.33,"l":107.2,"n":19061,"o":107.43,"t":"2026-02-02T05:00:00Z","v":731542,"vw":108.036247},{"c":111,"h":112.865,"l":106.82,"n":29694,"o":106.82,"t":"2026-02-03T05:00:00Z","v":1924306,"vw":111.026349},{"c":116.07,"h":117.04,"l":111.71,"n":30569,"o":111.97,"t":"2026-02-04T05:00:00Z","v":1676415,"vw":116.006758},{"c":115.09,"h":116.96,"l":114.34,"n":27821,"o":116.26,"t":"2026-02-05T05:00:00Z","v":1243107,"vw":115.222408},{"c":116.94,"h":117.5,"l":115.71,"n":21113,"o":116.3,"t":"2026-02-06T05:00:00Z","v":1193135,"vw":117.016471},{"c":117.8,"h":117.89,"l":116.15,"n":20972,"o":116.98,"t":"2026-02-09T05:00:00Z","v":1062253,"vw":117.403591},{"c":119.15,"h":120.4,"l":118.26,"n":20665,"o":118.75,"t":"2026-02-10T05:00:00Z","v":1090436,"vw":119.617011},{"c":119.26,"h":119.97,"l":117.63,"n":19785,"o":118.99,"t":"2026-02-11T05:00:00Z","v":995003,"vw":118.725503},{"c":120.17,"h":121.78,"l":119.5,"n":22370,"o":119.97,"t":"2026-02-12T05:00:00Z","v":1036320,"vw":120.252825},{"c":118.21,"h":120.19,"l":117.865,"n":18931,"o":119.5,"t":"2026-02-13T05:00:00Z","v":828983,"vw":118.559876},{"c":117.6,"h":118.87,"l":116.9,"n":13935,"o":118.41,"t":"2026-02-17T05:00:00Z","v":611953,"vw":117.653643},{"c":116.95,"h":118.8534,"l":116.685,"n":14892,"o":117.76,"t":"2026-02-18T05:00:00Z","v":649859,"vw":117.118729},{"c":114.46,"h":117.2,"l":114.07,"n":17172,"o":116.39,"t":"2026-02-19T05:00:00Z","v":850281,"vw":114.780184},{"c":115.57,"h":116.515,"l":113.71,"n":17440,"o":114.48,"t":"2026-02-20T05:00:00Z","v":877354,"vw":115.414983},{"c":116.01,"h":116.48,"l":113.78,"n":16112,"o":114.76,"t":"2026-02-23T05:00:00Z","v":680405,"vw":115.727154},{"c":116.35,"h":118.42,"l":116.31,"n":13556,"o":116.58,"t":"2026-02-24T05:00:00Z","v":720252,"vw":116.77978},{"c":114.22,"h":116.37,"l":113.81,"n":13586,"o":116.37,"t":"2026-02-25T05:00:00Z","v":603854,"vw":114.306986},{"c":113.97,"h":115,"l":112.575,"n":16333,"o":115,"t":"2026-02-26T05:00:00Z","v":716553,"vw":113.777105},{"c":114.12,"h":114.69,"l":112.37,"n":13872,"o":113.33,"t":"2026-02-27T05:00:00Z","v":999776,"vw":114.092382},{"c":110.62,"h":113.62,"l":109.64,"n":22179,"o":112.53,"t":"2026-03-02T05:00:00Z","v":1130432,"vw":110.773767},{"c":108.92,"h":109.8,"l":105.5,"n":17840,"o":107.87,"t":"2026-03-03T05:00:00Z","v":799262,"vw":108.318393},{"c":108.87,"h":110.62,"l":108.3,"n":15518,"o":110.62,"t":"2026-03-04T05:00:00Z","v":787938,"vw":109.114258},{"c":104.91,"h":108.67,"l":104.02,"n":24797,"o":107.86,"t":"2026-03-05T05:00:00Z","v":1191372,"vw":105.077276},{"c":102.14,"h":103.81,"l":100.71,"n":23220,"o":103.29,"t":"2026-03-06T05:00:00Z","v":1148843,"vw":102.33248},{"c":102.64,"h":102.75,"l":98.76,"n":22873,"o":100.58,"t":"2026-03-09T04:00:00Z","v":1244745,"vw":101.484459},{"c":102.05,"h":104.75,"l":101.86,"n":24193,"o":102.63,"t":"2026-03-10T04:00:00Z","v":1074013,"vw":102.792651},{"c":101.53,"h":103.85,"l":100.695,"n":17527,"o":103.16,"t":"2026-03-11T04:00:00Z","v":857921,"vw":101.496751},{"c":99.66,"h":101.37,"l":99.6,"n":18554,"o":100.63,"t":"2026-03-12T04:00:00Z","v":849611,"vw":100.117282},{"c":99.76,"h":101.555,"l":99.42,"n":18070,"o":101.28,"t":"2026-03-13T04:00:00Z","v":802939,"vw":100.051928},{"c":100.67,"h":101.72,"l":99.87,"n":16690,"o":101.08,"t":"2026-03-16T04:00:00Z","v":698380,"vw":100.603659},{"c":101.22,"h":101.86,"l":100.885,"n":17778,"o":101.58,"t":"2026-03-17T04:00:00Z","v":787935,"vw":101.327763},{"c":98.86,"h":101.22,"l":98.72,"n":18959,"o":100.38,"t":"2026-03-18T04:00:00Z","v":852236,"vw":99.491987},{"c":96.57,"h":97.45,"l":94.55,"n":27180,"o":97.45,"t":"2026-03-19T04:00:00Z","v":1152861,"vw":96.053156},{"c":93.23,"h":96.88,"l":92.92,"n":23773,"o":96.88,"t":"2026-03-20T04:00:00Z","v":1768935,"vw":93.61374},{"c":96.37,"h":97.83,"l":95.18,"n":23702,"o":95.69,"t":"2026-03-23T04:00:00Z","v":1177684,"vw":96.485084},{"c":96.29,"h":97.375,"l":94.52,"n":19950,"o":94.96,"t":"2026-03-24T04:00:00Z","v":882662,"vw":96.412935},{"c":98.84,"h":98.89,"l":95.88,"n":20571,"o":98.12,"t":"2026-03-25T04:00:00Z","v":1055302,"vw":98.278259},{"c":98.37,"h":99.115,"l":97.31,"n":20167,"o":97.66,"t":"2026-03-26T04:00:00Z","v":940399,"vw":98.210174},{"c":97.55,"h":99.14,"l":97.165,"n":19112,"o":99.14,"t":"2026-03-27T04:00:00Z","v":840047,"vw":97.654358},{"c":98.06,"h":99.25,"l":97.81,"n":20326,"o":98.99,"t":"2026-03-30T04:00:00Z","v":818949,"vw":98.283146},{"c":99.4,"h":100.15,"l":97.57,"n":19623,"o":99.42,"t":"2026-03-31T04:00:00Z","v":1033875,"vw":99.123452},{"c":100.63,"h":102.88,"l":99.83,"n":24233,"o":100.04,"t":"2026-04-01T04:00:00Z","v":1196115,"vw":100.993039},{"c":97.97,"h":100.94,"l":96.88,"n":21750,"o":98.38,"t":"2026-04-02T04:00:00Z","v":920333,"vw":97.877407},{"c":97.26,"h":97.97,"l":96.49,"n":21593,"o":97.15,"t":"2026-04-06T04:00:00Z","v":856753,"vw":97.233334},{"c":96.71,"h":97.185,"l":94.99,"n":35216,"o":97.17,"t":"2026-04-07T04:00:00Z","v":1714902,"vw":96.442391},{"c":108.72,"h":111.295,"l":105.93,"n":40883,"o":110.6,"t":"2026-04-08T04:00:00Z","v":2169256,"vw":108.733018},{"c":110.97,"h":113.17,"l":106.03,"n":39066,"o":106.48,"t":"2026-04-09T04:00:00Z","v":1752942,"vw":111.030763},{"c":109.2,"h":111.61,"l":108.97,"n":23738,"o":111.61,"t":"2026-04-10T04:00:00Z","v":961393,"vw":109.466498},{"c":109.44,"h":109.46,"l":106.9,"n":29653,"o":108.41,"t":"2026-04-13T04:00:00Z","v":1198431,"vw":108.713861},{"c":108.67,"h":109.48,"l":107.93,"n":21567,"o":109.48,"t":"2026-04-14T04:00:00Z","v":781562,"vw":108.732694},{"c":105.69,"h":110.35,"l":105.41,"n":23297,"o":109.995,"t":"2026-04-15T04:00:00Z","v":1156066,"vw":105.94517},{"c":105.65,"h":106.91,"l":105.035,"n":21394,"o":105.95,"t":"2026-04-16T04:00:00Z","v":979245,"vw":105.795878},{"c":109.81,"h":111.08,"l":107.36,"n":23208,"o":107.53,"t":"2026-04-17T04:00:00Z","v":964263,"vw":109.91808},{"c":109.72,"h":109.865,"l":108.215,"n":17673,"o":109.17,"t":"2026-04-20T04:00:00Z","v":630906,"vw":109.477137},{"c":107.29,"h":110,"l":107.15,"n":19822,"o":109.88,"t":"2026-04-21T04:00:00Z","v":811136,"vw":107.869152},{"c":106.52,"h":108.76,"l":105.74,"n":18549,"o":108.29,"t":"2026-04-22T04:00:00Z","v":756921,"vw":106.659269},{"c":105.7,"h":107.82,"l":104.46,"n":23145,"o":106.91,"t":"2026-04-23T04:00:00Z","v":1276509,"vw":105.571956},{"c":104.98,"h":105.655,"l":103.68,"n":20420,"o":105.22,"t":"2026-04-24T04:00:00Z","v":983775,"vw":104.563844},{"c":104.99,"h":106.37,"l":103.22,"n":28605,"o":105.94,"t":"2026-04-27T04:00:00Z","v":1689325,"vw":104.218157},{"c":103.7,"h":106.325,"l":102.99,"n":18898,"o":105.89,"t":"2026-04-28T04:00:00Z","v":818825,"vw":103.568491},{"c":100.69,"h":103.21,"l":100,"n":21392,"o":102.78,"t":"2026-04-29T04:00:00Z","v":824660,"vw":101.016965},{"c":101.89,"h":102.7,"l":100.87,"n":19472,"o":101.39,"t":"2026-04-30T04:00:00Z","v":883887,"vw":101.802516},{"c":101.34,"h":103,"l":100.945,"n":16561,"o":102.8,"t":"2026-05-01T04:00:00Z","v":578258,"vw":101.569241},{"c":98.22,"h":101.0929,"l":98.12,"n":17027,"o":100.41,"t":"2026-05-04T04:00:00Z","v":655193,"vw":98.599263},{"c":99.41,"h":100.31,"l":97.89,"n":15024,"o":98.81,"t":"2026-05-05T04:00:00Z","v":520535,"vw":99.628336},{"c":102.41,"h":103.94,"l":101.76,"n":19959,"o":102.58,"t":"2026-05-06T04:00:00Z","v":819961,"vw":102.824609},{"c":101.39,"h":104.23,"l":101.14,"n":20585,"o":102.29,"t":"2026-05-07T04:00:00Z","v":691366,"vw":101.723768},{"c":100.81,"h":102.99,"l":100.15,"n":15327,"o":102.5,"t":"2026-05-08T04:00:00Z","v":628242,"vw":100.87258},{"c":99.54,"h":100.69,"l":99.2,"n":17849,"o":100.67,"t":"2026-05-11T04:00:00Z","v":594340,"vw":99.670742},{"c":99.23,"h":100.47,"l":98.56,"n":18078,"o":99.83,"t":"2026-05-12T04:00:00Z","v":771737,"vw":99.361557},{"c":97.15,"h":99.16,"l":96.84,"n":19216,"o":98.62,"t":"2026-05-13T04:00:00Z","v":742164,"vw":97.465395},{"c":98.39,"h":98.95,"l":97.56,"n":19395,"o":98.02,"t":"2026-05-14T04:00:00Z","v":790109,"vw":98.483257},{"c":95.24,"h":98.98,"l":95.24,"n":16284,"o":98.98,"t":"2026-05-15T04:00:00Z","v":648560,"vw":95.845409},{"c":97.1,"h":98.59,"l":95.61,"n":22452,"o":95.61,"t":"2026-05-18T04:00:00Z","v":1025397,"vw":97.527453},{"c":95,"h":96.09,"l":94.255,"n":16866,"o":95.71,"t":"2026-05-19T04:00:00Z","v":740434,"vw":95.143336},{"c":98.51,"h":99.11,"l":94.24,"n":25305,"o":95.02,"t":"2026-05-20T04:00:00Z","v":1165708,"vw":97.950797},{"c":99.21,"h":100.49,"l":95.68,"n":21862,"o":96.94,"t":"2026-05-21T04:00:00Z","v":905593,"vw":98.927029},{"c":100.9,"h":101.01,"l":99.45,"n":19407,"o":99.7,"t":"2026-05-22T04:00:00Z","v":798487,"vw":100.694764},{"c":102.9,"h":103.44,"l":101.74,"n":21060,"o":101.82,"t":"2026-05-26T04:00:00Z","v":842250,"vw":102.795335},{"c":105.29,"h":107.27,"l":105.015,"n":27660,"o":105.015,"t":"2026-05-27T04:00:00Z","v":1235298,"vw":106.029384},{"c":106.91,"h":107.27,"l":103.31,"n":21307,"o":104.16,"t":"2026-05-28T04:00:00Z","v":1115473,"vw":106.583435},{"c":105.97,"h":107.99,"l":105.5,"n":19140,"o":107.25,"t":"2026-05-29T04:00:00Z","v":1379802,"vw":106.125897},{"c":104.62,"h":104.875,"l":102.125,"n":19840,"o":104.76,"t":"2026-06-01T04:00:00Z","v":658361,"vw":104.208871},{"c":105.12,"h":105.81,"l":103.44,"n":17743,"o":104.19,"t":"2026-06-02T04:00:00Z","v":678581,"vw":104.952576},{"c":103.81,"h":106.36,"l":103.57,"n":18057,"o":104.18,"t":"2026-06-03T04:00:00Z","v":863700,"vw":104.307991},{"c":104.17,"h":106.03,"l":103.87,"n":14071,"o":105.53,"t":"2026-06-04T04:00:00Z","v":528888,"vw":104.361286},{"c":104.96,"h":105.58,"l":104.09,"n":15737,"o":104.14,"t":"2026-06-05T04:00:00Z","v":626828,"vw":104.854089},{"c":104.61,"h":106.16,"l":104.01,"n":15558,"o":106.16,"t":"2026-06-08T04:00:00Z","v":613569,"vw":104.782258},{"c":107.41,"h":108.115,"l":106.08,"n":17563,"o":106.08,"t":"2026-06-09T04:00:00Z","v":751170,"vw":107.291477},{"c":104.28,"h":108.075,"l":104.13,"n":16334,"o":107.6,"t":"2026-06-10T04:00:00Z","v":627214,"vw":105.122351},{"c":107.53,"h":108.07,"l":104.37,"n":18723,"o":104.62,"t":"2026-06-11T04:00:00Z","v":747172,"vw":107.126722},{"c":107.05,"h":109.67,"l":106.86,"n":16449,"o":107.56,"t":"2026-06-12T04:00:00Z","v":782513,"vw":107.477773},{"c":108.85,"h":111.34,"l":108.79,"n":16739,"o":109.78,"t":"2026-06-15T04:00:00Z","v":678304,"vw":109.28261},{"c":109.49,"h":110.78,"l":109.105,"n":13739,"o":109.64,"t":"2026-06-16T04:00:00Z","v":506852,"vw":109.505122},{"c":107.02,"h":110.78,"l":106.705,"n":18278,"o":109.15,"t":"2026-06-17T04:00:00Z","v":916399,"vw":107.992757},{"c":108,"h":109.37,"l":107.19,"n":15226,"o":107.37,"t":"2026-06-18T04:00:00Z","v":1129566,"vw":108.112944},{"c":107.56,"h":108.84,"l":106.54,"n":15798,"o":107.07,"t":"2026-06-22T04:00:00Z","v":687706,"vw":107.627723},{"c":106.04,"h":108.5141,"l":105.62,"n":14094,"o":107.04,"t":"2026-06-23T04:00:00Z","v":600978,"vw":106.217254},{"c":109.7,"h":110.815,"l":107.225,"n":19883,"o":107.43,"t":"2026-06-24T04:00:00Z","v":882535,"vw":109.69303},{"c":111.7,"h":113.17,"l":109.86,"n":16164,"o":110.14,"t":"2026-06-25T04:00:00Z","v":723903,"vw":111.592648},{"c":112.46,"h":113,"l":111.13,"n":17281,"o":111.22,"t":"2026-06-26T04:00:00Z","v":1055790,"vw":112.287201},{"c":110.63,"h":111.5,"l":109.75,"n":15993,"o":111.5,"t":"2026-06-29T04:00:00Z","v":659432,"vw":110.540291},{"c":111.15,"h":112.46,"l":110.17,"n":15434,"o":111.25,"t":"2026-06-30T04:00:00Z","v":791607,"vw":111.042596},{"c":110.68,"h":112.34,"l":110.27,"n":19411,"o":110.91,"t":"2026-07-01T04:00:00Z","v":819448,"vw":111.090508},{"c":111.62,"h":112.4195,"l":110.751,"n":16012,"o":111.19,"t":"2026-07-02T04:00:00Z","v":672815,"vw":111.530615},{"c":110.33,"h":111.47,"l":108.42,"n":17356,"o":111.45,"t":"2026-07-06T04:00:00Z","v":862119,"vw":109.998944},{"c":108.28,"h":110.92,"l":108.081,"n":19311,"o":110.81,"t":"2026-07-07T04:00:00Z","v":954004,"vw":108.945787},{"c":103.49,"h":106.26,"l":102.91,"n":20169,"o":106.06,"t":"2026-07-08T04:00:00Z","v":1001071,"vw":103.671453},{"c":103.36,"h":104.785,"l":102.78,"n":17508,"o":103.91,"t":"2026-07-09T04:00:00Z","v":1030198,"vw":103.716603},{"c":105.1,"h":106.27,"l":103.9131,"n":14062,"o":104.29,"t":"2026-07-10T04:00:00Z","v":957151,"vw":105.15154},{"c":102.51,"h":105.92,"l":102.05,"n":21512,"o":105.01,"t":"2026-07-13T04:00:00Z","v":778999,"vw":103.115412},{"c":102.43,"h":103.275,"l":101.85,"n":22128,"o":103.03,"t":"2026-07-14T04:00:00Z","v":1010265,"vw":102.48695},{"c":103.04,"h":104.33,"l":101.6,"n":19552,"o":101.6,"t":"2026-07-15T04:00:00Z","v":737259,"vw":103.22422},{"c":106.31,"h":106.5,"l":102.74,"n":21706,"o":102.74,"t":"2026-07-16T04:00:00Z","v":1151903,"vw":105.778057},{"c":105.08,"h":108.25,"l":104.85,"n":21070,"o":106.98,"t":"2026-07-17T04:00:00Z","v":847520,"vw":105.562729},{"c":101.63,"h":106.095,"l":101.52,"n":21468,"o":106.095,"t":"2026-07-20T04:00:00Z","v":850824,"vw":102.211377},{"c":101.53,"h":102.24,"l":99.65,"n":28991,"o":101.03,"t":"2026-07-21T04:00:00Z","v":1397192,"vw":101.586911},{"c":107.43,"h":110,"l":104.975,"n":30945,"o":107,"t":"2026-07-22T04:00:00Z","v":1859173,"vw":107.175921},{"c":104.77,"h":106.98,"l":102.33,"n":33539,"o":106.98,"t":"2026-07-23T04:00:00Z","v":1674223,"vw":104.012089},{"c":107,"h":108.2,"l":104.35,"n":24132,"o":104.4,"t":"2026-07-24T04:00:00Z","v":1102687,"vw":106.874181},{"c":107.77,"h":109.83,"l":107.01,"n":24556,"o":107.78,"t":"2026-07-27T04:00:00Z","v":1108416,"vw":107.875133},{"c":111.77,"h":114.3,"l":106.81,"n":28377,"o":106.81,"t":"2026-07-28T04:00:00Z","v":1426856,"vw":111.650542},{"c":108.37,"h":110.34,"l":107.53,"n":28191,"o":110.34,"t":"2026-07-29T04:00:00Z","v":1228243,"vw":108.559821},{"c":107.83,"h":110.32,"l":106.57,"n":19626,"o":108.58,"t":"2026-07-30T04:00:00Z","v":857715,"vw":107.609891},{"c":107.07,"h":107.44,"l":105.925,"n":16774,"o":106.94,"t":"2026-07-31T04:00:00Z","v":896550,"vw":106.987284},{"c":111.49,"h":111.52,"l":107.75,"n":19424,"o":110.5,"t":"2026-08-03T04:00:00Z","v":868967,"vw":110.742297},{"c":115.09,"h":115.26,"l":111.6,"n":24317,"o":112.65,"t":"2026-08-04T04:00:00Z","v":1059071,"vw":114.647543},{"c":116.72,"h":116.75,"l":114.75,"n":18610,"o":115.29,"t":"2026-08-05T04:00:00Z","v":802638,"vw":116.10267},{"c":115.65,"h":117.69,"l":115.09,"n":24263,"o":116.99,"t":"2026-08-06T04:00:00Z","v":1123832,"vw":115.857537},{"c":117.36,"h":117.745,"l":114.01,"n":21638,"o":114.89,"t":"2026-08-07T04:00:00Z","v":812071,"vw":117.077169},{"c":115.93,"h":117.77,"l":114.46,"n":20799,"o":117.05,"t":"2026-08-10T04:00:00Z","v":947557,"vw":115.550957},{"c":116.66,"h":117.93,"l":115.7,"n":14077,"o":115.7,"t":"2026-08-11T04:00:00Z","v":604459,"vw":116.841006},{"c":115.07,"h":117.49,"l":114.225,"n":17313,"o":115.93,"t":"2026-08-12T04:00:00Z","v":735749,"vw":115.087057},{"c":113.33,"h":116.805,"l":112.7255,"n":25616,"o":116.07,"t":"2026-08-13T04:00:00Z","v":1253103,"vw":113.422651},{"c":113.82,"h":114.03,"l":111.41,"n":25625,"o":112.85,"t":"2026-08-14T04:00:00Z","v":799986,"vw":113.301787},{"c":112.23,"h":112.99,"l":111.58,"n":21515,"o":112.51,"t":"2026-08-17T04:00:00Z","v":595880,"vw":112.199259},{"c":110.55,"h":112.23,"l":110.07,"n":17948,"o":112.13,"t":"2026-08-18T04:00:00Z","v":771535,"vw":110.894177},{"c":111.66,"h":113.78,"l":111.23,"n":20697,"o":111.98,"t":"2026-08-19T04:00:00Z","v":973901,"vw":111.848072},{"c":110.31,"h":111.03,"l":108.55,"n":23202,"o":111.03,"t":"2026-08-20T04:00:00Z","v":864579,"vw":110.097153},{"c":108.63,"h":112.005,"l":107.41,"n":29373,"o":110.37,"t":"2026-08-21T04:00:00Z","v":1844272,"vw":108.699963},{"c":106.36,"h":109.55,"l":105.5383,"n":31878,"o":108.99,"t":"2026-08-24T04:00:00Z","v":1467705,"vw":106.480149},{"c":106.79,"h":107.71,"l":106.05,"n":29262,"o":107.55,"t":"2026-08-25T04:00:00Z","v":966803,"vw":106.728508},{"c":107.05,"h":108.89,"l":106.215,"n":19541,"o":107.02,"t":"2026-08-26T04:00:00Z","v":869992,"vw":107.339589},{"c":105.7,"h":106.25,"l":104.87,"n":16685,"o":106.25,"t":"2026-08-27T04:00:00Z","v":834222,"vw":105.63161},{"c":106.65,"h":107.435,"l":104.86,"n":19267,"o":106.72,"t":"2026-08-28T04:00:00Z","v":1119197,"vw":106.491694},{"c":104.1,"h":106.01,"l":103.51,"n":40491,"o":105.96,"t":"2026-08-31T04:00:00Z","v":11398150,"vw":104.132033},{"c":101.85,"h":103.955,"l":101.63,"n":26635,"o":103.24,"t":"2026-09-01T04:00:00Z","v":1651286,"vw":102.259908},{"c":103.23,"h":104.865,"l":102.02,"n":21773,"o":103.33,"t":"2026-09-02T04:00:00Z","v":1167489,"vw":103.157023},{"c":103.43,"h":104.26,"l":101.07,"n":21372,"o":104.26,"t":"2026-09-03T04:00:00Z","v":1230396,"vw":103.224288},{"c":105.52,"h":106.29,"l":102.5,"n":23595,"o":102.5,"t":"2026-09-04T04:00:00Z","v":1195296,"vw":105.495609},{"c":102.27,"h":104.64,"l":102.22,"n":20193,"o":104.145,"t":"2026-09-08T04:00:00Z","v":1049469,"vw":102.652849},{"c":99.71,"h":102.12,"l":99.6,"n":21624,"o":101.59,"t":"2026-09-09T04:00:00Z","v":1159158,"vw":100.098502},{"c":99.31,"h":99.54,"l":98,"n":22134,"o":98.25,"t":"2026-09-10T04:00:00Z","v":1551193,"vw":99.064256},{"c":100.21,"h":100.98,"l":99.72,"n":16747,"o":100.98,"t":"2026-09-11T04:00:00Z","v":921176,"vw":100.304416},{"c":100.81,"h":100.85,"l":98.96,"n":23302,"o":99.23,"t":"2026-09-14T04:00:00Z","v":1036793,"vw":100.449116},{"c":100.6,"h":101.31,"l":99.37,"n":17946,"o":101.09,"t":"2026-09-15T04:00:00Z","v":907762,"vw":100.370353},{"c":99.78,"h":101.68,"l":98.73,"n":18655,"o":101.2,"t":"2026-09-16T04:00:00Z","v":754224,"vw":99.920023},{"c":99.18,"h":101.73,"l":99.065,"n":18621,"o":101.33,"t":"2026-09-17T04:00:00Z","v":751233,"vw":99.342305},{"c":98.37,"h":99.08,"l":97.875,"n":14932,"o":98.39,"t":"2026-09-18T04:00:00Z","v":1322815,"vw":98.44754},{"c":99.01,"h":100.555,"l":98.1802,"n":16431,"o":99.33,"t":"2026-09-21T04:00:00Z","v":702590,"vw":99.107633},{"c":101.03,"h":101.35,"l":99.72,"n":18124,"o":100.87,"t":"2026-09-22T04:00:00Z","v":839136,"vw":100.686616},{"c":100.06,"h":102.125,"l":99.23,"n":20640,"o":100.13,"t":"2026-09-23T04:00:00Z","v":913138,"vw":100.187271},{"c":98.71,"h":100.275,"l":97.46,"n":19122,"o":99.61,"t":"2026-09-24T04:00:00Z","v":814278,"vw":98.639698},{"c":100.44,"h":100.845,"l":98,"n":18060,"o":98.87,"t":"2026-09-25T04:00:00Z","v":805629,"vw":100.044387},{"c":100.2,"h":100.64,"l":98.09,"n":19012,"o":98.95,"t":"2026-09-28T04:00:00Z","v":744218,"vw":99.991731},{"c":99.97,"h":100.865,"l":99.15,"n":15300,"o":100.44,"t":"2026-09-29T04:00:00Z","v":707717,"vw":99.83132},{"c":98.67,"h":100.11,"l":98.6,"n":14349,"o":100.11,"t":"2026-09-30T04:00:00Z","v":687954,"vw":98.850546},{"c":99.22,"h":99.39,"l":96.395,"n":22040,"o":98.15,"t":"2026-10-01T04:00:00Z","v":987279,"vw":98.666388},{"c":99.19,"h":100.99,"l":98.69,"n":20587,"o":100.93,"t":"2026-10-02T04:00:00Z","v":1017632,"vw":99.378315},{"c":95.3,"h":99.39,"l":95.04,"n":44021,"o":99.14,"t":"2026-10-05T04:00:00Z","v":3178520,"vw":96.776777},{"c":98.31,"h":99.18,"l":95.2509,"n":41996,"o":96.25,"t":"2026-10-06T04:00:00Z","v":2605324,"vw":97.817588},{"c":98.33,"h":98.78,"l":96.5,"n":33612,"o":98.1,"t":"2026-10-07T04:00:00Z","v":1874638,"vw":97.833558},{"c":99.43,"h":99.55,"l":96.1,"n":31993,"o":97.15,"t":"2026-10-08T04:00:00Z","v":1979323,"vw":98.731768},{"c":97.73,"h":99.21,"l":97.295,"n":25415,"o":98.95,"t":"2026-10-09T04:00:00Z","v":1444468,"vw":97.799612},{"c":97.57,"h":98.7952,"l":96.964,"n":22556,"o":97.2,"t":"2026-10-12T04:00:00Z","v":2452228,"vw":97.528932},{"c":98.44,"h":99.01,"l":96.595,"n":23450,"o":99.01,"t":"2026-10-13T04:00:00Z","v":1378049,"vw":98.149365},{"c":97.95,"h":98.33,"l":96.71,"n":25380,"o":96.8,"t":"2026-10-14T04:00:00Z","v":1504084,"vw":97.583984},{"c":100.09,"h":100.87,"l":99.16,"n":21027,"o":99.32,"t":"2026-10-15T04:00:00Z","v":1737568,"vw":100.207377},{"c":99.73,"h":102.095,"l":99.31,"n":20962,"o":100.57,"t":"2026-10-16T04:00:00Z","v":956495,"vw":100.008948},{"c":99.48,"h":100.8,"l":98.76,"n":21787,"o":99.4,"t":"2026-10-19T04:00:00Z","v":798961,"vw":99.478502},{"c":100.12,"h":100.6,"l":98.8401,"n":15456,"o":99.02,"t":"2026-10-20T04:00:00Z","v":703641,"vw":100.026615},{"c":99.88,"h":100.68,"l":99.1,"n":18080,"o":100.53,"t":"2026-10-21T04:00:00Z","v":822106,"vw":99.954667},{"c":101.72,"h":102.03,"l":98.21,"n":24804,"o":99.16,"t":"2026-10-22T04:00:00Z","v":1159849,"vw":101.440087}],"volatilityBars":[{"c":100.745,"h":101.085,"l":100.465,"n":149,"o":100.87,"t":"2026-09-22T13:30:00Z","v":7686,"vw":100.764149},{"c":100.31,"h":100.81,"l":100.3,"n":220,"o":100.75,"t":"2026-09-22T13:45:00Z","v":8527,"vw":100.418453},{"c":100.52,"h":100.635,"l":100.24,"n":395,"o":100.545,"t":"2026-09-22T14:00:00Z","v":20527,"vw":100.439529},{"c":100.275,"h":100.5424,"l":100.0801,"n":406,"o":100.32,"t":"2026-09-22T14:15:00Z","v":15658,"vw":100.31228},{"c":100.12,"h":100.62,"l":100.12,"n":510,"o":100.275,"t":"2026-09-22T14:30:00Z","v":22909,"vw":100.412687},{"c":100.06,"h":100.15,"l":99.925,"n":433,"o":100.12,"t":"2026-09-22T14:45:00Z","v":18168,"vw":99.967467},{"c":100.115,"h":100.13,"l":99.88,"n":504,"o":99.9,"t":"2026-09-22T15:00:00Z","v":17954,"vw":99.957675},{"c":100.1,"h":100.235,"l":99.84,"n":673,"o":100.16,"t":"2026-09-22T15:15:00Z","v":44547,"vw":100.008561},{"c":99.86,"h":100.02,"l":99.72,"n":735,"o":100.02,"t":"2026-09-22T15:30:00Z","v":43444,"vw":99.835796},{"c":99.905,"h":99.905,"l":99.79,"n":475,"o":99.865,"t":"2026-09-22T15:45:00Z","v":17382,"vw":99.839789},{"c":100.16,"h":100.16,"l":99.84,"n":474,"o":99.91,"t":"2026-09-22T16:00:00Z","v":16338,"vw":99.952261},{"c":99.97,"h":100.18,"l":99.785,"n":471,"o":100.18,"t":"2026-09-22T16:15:00Z","v":12949,"vw":99.958691},{"c":100.39,"h":100.39,"l":99.98,"n":377,"o":99.98,"t":"2026-09-22T16:30:00Z","v":11822,"vw":100.234337},{"c":100.59,"h":100.7,"l":100.355,"n":482,"o":100.4,"t":"2026-09-22T16:45:00Z","v":12025,"vw":100.518887},{"c":100.35,"h":100.54,"l":100.295,"n":388,"o":100.54,"t":"2026-09-22T17:00:00Z","v":10368,"vw":100.360369},{"c":100.49,"h":100.49,"l":100.335,"n":402,"o":100.335,"t":"2026-09-22T17:15:00Z","v":8268,"vw":100.394614},{"c":100.79,"h":100.79,"l":100.49,"n":523,"o":100.49,"t":"2026-09-22T17:30:00Z","v":12443,"vw":100.596466},{"c":101.145,"h":101.245,"l":100.6,"n":712,"o":100.69,"t":"2026-09-22T17:45:00Z","v":24144,"vw":100.881301},{"c":101.03,"h":101.35,"l":100.975,"n":588,"o":101.209,"t":"2026-09-22T18:00:00Z","v":17519,"vw":101.17146},{"c":100.82,"h":100.99,"l":100.8,"n":578,"o":100.985,"t":"2026-09-22T18:15:00Z","v":15284,"vw":100.912725},{"c":100.55,"h":100.87,"l":100.5,"n":598,"o":100.87,"t":"2026-09-22T18:30:00Z","v":16615,"vw":100.65491},{"c":100.6,"h":100.64,"l":100.455,"n":723,"o":100.535,"t":"2026-09-22T18:45:00Z","v":17885,"vw":100.560485},{"c":100.74,"h":100.76,"l":100.57,"n":658,"o":100.63,"t":"2026-09-22T19:00:00Z","v":21854,"vw":100.652712},{"c":100.765,"h":100.85,"l":100.66,"n":896,"o":100.735,"t":"2026-09-22T19:15:00Z","v":29953,"vw":100.753639},{"c":101.06,"h":101.125,"l":100.76,"n":1079,"o":100.76,"t":"2026-09-22T19:30:00Z","v":34224,"vw":100.977539},{"c":101.03,"h":101.2,"l":101.02,"n":3194,"o":101.07,"t":"2026-09-22T19:45:00Z","v":121588,"vw":101.125351},{"c":101.03,"h":101.03,"l":101.02,"n":76,"o":101.02,"t":"2026-09-22T20:00:00Z","v":224978,"vw":101.029991},{"c":99.98,"h":102.125,"l":99.23,"n":153,"o":100.13,"t":"2026-09-23T13:30:00Z","v":9225,"vw":100.100972},{"c":99.405,"h":99.99,"l":99.375,"n":400,"o":99.93,"t":"2026-09-23T13:45:00Z","v":11355,"vw":99.611486},{"c":99.72,"h":99.78,"l":99.37,"n":351,"o":99.42,"t":"2026-09-23T14:00:00Z","v":10660,"vw":99.586616},{"c":99.765,"h":100.27,"l":99.675,"n":244,"o":99.675,"t":"2026-09-23T14:15:00Z","v":6810,"vw":99.967796},{"c":100.035,"h":100.1725,"l":99.835,"n":578,"o":99.835,"t":"2026-09-23T14:30:00Z","v":20183,"vw":100.073536},{"c":100.22,"h":100.31,"l":99.68,"n":406,"o":99.92,"t":"2026-09-23T14:45:00Z","v":16459,"vw":100.098186},{"c":100.17,"h":100.315,"l":100.045,"n":440,"o":100.21,"t":"2026-09-23T15:00:00Z","v":12103,"vw":100.194061},{"c":99.965,"h":100.31,"l":99.965,"n":652,"o":100.11,"t":"2026-09-23T15:15:00Z","v":19173,"vw":100.187974},{"c":100.055,"h":100.1075,"l":99.96,"n":452,"o":99.965,"t":"2026-09-23T15:30:00Z","v":11128,"vw":100.008552},{"c":99.96,"h":100.0551,"l":99.905,"n":421,"o":100.055,"t":"2026-09-23T15:45:00Z","v":10455,"vw":99.963277},{"c":99.97,"h":99.99,"l":99.83,"n":481,"o":99.96,"t":"2026-09-23T16:00:00Z","v":12406,"vw":99.91976},{"c":100.08,"h":100.09,"l":99.9,"n":409,"o":99.97,"t":"2026-09-23T16:15:00Z","v":17640,"vw":99.970167},{"c":100.175,"h":100.23,"l":100.11,"n":323,"o":100.13,"t":"2026-09-23T16:30:00Z","v":8721,"vw":100.173844},{"c":100.17,"h":100.2998,"l":100.11,"n":539,"o":100.195,"t":"2026-09-23T16:45:00Z","v":14344,"vw":100.187738},{"c":100.41,"h":100.41,"l":100.02,"n":619,"o":100.165,"t":"2026-09-23T17:00:00Z","v":18574,"vw":100.230013},{"c":100.435,"h":100.44,"l":100.355,"n":421,"o":100.37,"t":"2026-09-23T17:15:00Z","v":11722,"vw":100.396419},{"c":100.33,"h":100.42,"l":100.25,"n":497,"o":100.41,"t":"2026-09-23T17:30:00Z","v":18036,"vw":100.313695},{"c":100.42,"h":100.44,"l":100.315,"n":596,"o":100.33,"t":"2026-09-23T17:45:00Z","v":23056,"vw":100.372446},{"c":100.345,"h":100.48,"l":100.31,"n":755,"o":100.44,"t":"2026-09-23T18:00:00Z","v":24846,"vw":100.396164},{"c":100.31,"h":100.4071,"l":100.27,"n":789,"o":100.34,"t":"2026-09-23T18:15:00Z","v":26711,"vw":100.338309},{"c":100.155,"h":100.305,"l":100.08,"n":676,"o":100.305,"t":"2026-09-23T18:30:00Z","v":19850,"vw":100.193585},{"c":100.235,"h":100.24,"l":100.05,"n":846,"o":100.16,"t":"2026-09-23T18:45:00Z","v":23666,"vw":100.142579},{"c":100.31,"h":100.385,"l":100.205,"n":1042,"o":100.23,"t":"2026-09-23T19:00:00Z","v":39881,"vw":100.274924},{"c":100.565,"h":100.665,"l":100.315,"n":1234,"o":100.315,"t":"2026-09-23T19:15:00Z","v":43810,"vw":100.521635},{"c":100.72,"h":100.77,"l":100.56,"n":1617,"o":100.5625,"t":"2026-09-23T19:30:00Z","v":57616,"vw":100.685056},{"c":100.07,"h":100.77,"l":99.96,"n":4044,"o":100.72,"t":"2026-09-23T19:45:00Z","v":202026,"vw":100.20581},{"c":100.06,"h":100.06,"l":100.06,"n":56,"o":100.06,"t":"2026-09-23T20:00:00Z","v":192986,"vw":100.06},{"c":99.9,"h":99.9,"l":99.9,"n":7,"o":99.9,"t":"2026-09-24T11:30:00Z","v":505,"vw":99.9},{"c":99.225,"h":100.275,"l":99.05,"n":262,"o":99.61,"t":"2026-09-24T13:30:00Z","v":22241,"vw":99.640983},{"c":99.415,"h":99.47,"l":99.18,"n":259,"o":99.195,"t":"2026-09-24T13:45:00Z","v":10283,"vw":99.311932},{"c":98.86,"h":99.38,"l":98.72,"n":429,"o":99.38,"t":"2026-09-24T14:00:00Z","v":13353,"vw":99.045907},{"c":98.815,"h":99.085,"l":98.65,"n":332,"o":98.855,"t":"2026-09-24T14:15:00Z","v":11810,"vw":98.854316},{"c":98.415,"h":98.87,"l":98.415,"n":441,"o":98.72,"t":"2026-09-24T14:30:00Z","v":14571,"vw":98.677059},{"c":98.13,"h":98.415,"l":98.12,"n":592,"o":98.415,"t":"2026-09-24T14:45:00Z","v":17069,"vw":98.241532},{"c":97.93,"h":98.2699,"l":97.83,"n":427,"o":98.2699,"t":"2026-09-24T15:00:00Z","v":9767,"vw":98.057226},{"c":97.685,"h":97.98,"l":97.5913,"n":579,"o":97.84,"t":"2026-09-24T15:15:00Z","v":14751,"vw":97.762653},{"c":97.6,"h":97.84,"l":97.6,"n":577,"o":97.695,"t":"2026-09-24T15:30:00Z","v":13859,"vw":97.732857},{"c":97.82,"h":97.82,"l":97.61,"n":573,"o":97.63,"t":"2026-09-24T15:45:00Z","v":10110,"vw":97.724837},{"c":97.615,"h":97.705,"l":97.46,"n":759,"o":97.705,"t":"2026-09-24T16:00:00Z","v":24426,"vw":97.593387},{"c":98.58,"h":98.9,"l":97.685,"n":766,"o":97.685,"t":"2026-09-24T16:15:00Z","v":29566,"vw":98.397846},{"c":98.8,"h":98.89,"l":98.46,"n":423,"o":98.6,"t":"2026-09-24T16:30:00Z","v":13054,"vw":98.661823},{"c":98.65,"h":98.7996,"l":98.6,"n":310,"o":98.75,"t":"2026-09-24T16:45:00Z","v":7779,"vw":98.688526},{"c":98.545,"h":98.605,"l":98.38,"n":416,"o":98.56,"t":"2026-09-24T17:00:00Z","v":12358,"vw":98.516892},{"c":98.22,"h":98.5107,"l":98.155,"n":408,"o":98.45,"t":"2026-09-24T17:15:00Z","v":10087,"vw":98.309356},{"c":97.905,"h":98.33,"l":97.725,"n":481,"o":98.22,"t":"2026-09-24T17:30:00Z","v":11076,"vw":98.046372},{"c":97.95,"h":97.97,"l":97.765,"n":250,"o":97.83,"t":"2026-09-24T17:45:00Z","v":6311,"vw":97.895709},{"c":98.25,"h":98.275,"l":97.96,"n":421,"o":98.06,"t":"2026-09-24T18:00:00Z","v":9267,"vw":98.081352},{"c":98.61,"h":98.61,"l":98.2606,"n":346,"o":98.35,"t":"2026-09-24T18:15:00Z","v":11598,"vw":98.452528},{"c":98.43,"h":98.565,"l":98.17,"n":584,"o":98.53,"t":"2026-09-24T18:30:00Z","v":15027,"vw":98.419041},{"c":98.3999,"h":98.52,"l":98.35,"n":517,"o":98.52,"t":"2026-09-24T18:45:00Z","v":15111,"vw":98.431387},{"c":98.46,"h":98.46,"l":98.24,"n":762,"o":98.31,"t":"2026-09-24T19:00:00Z","v":16060,"vw":98.348884},{"c":98.735,"h":98.79,"l":98.41,"n":1009,"o":98.44,"t":"2026-09-24T19:15:00Z","v":33454,"vw":98.552425},{"c":98.735,"h":98.81,"l":98.68,"n":1222,"o":98.71,"t":"2026-09-24T19:30:00Z","v":45139,"vw":98.745992},{"c":98.73,"h":98.92,"l":98.55,"n":4040,"o":98.7,"t":"2026-09-24T19:45:00Z","v":175550,"vw":98.781367},{"c":98.71,"h":98.73,"l":98.71,"n":52,"o":98.73,"t":"2026-09-24T20:00:00Z","v":199357,"vw":98.710093},{"c":98.71,"h":98.71,"l":98.71,"n":1,"o":98.71,"t":"2026-09-24T20:15:00Z","v":11446,"vw":98.71},{"c":98.99,"h":99.21,"l":98,"n":286,"o":98.87,"t":"2026-09-25T13:30:00Z","v":15091,"vw":98.802624},{"c":99.06,"h":99.18,"l":98.675,"n":174,"o":98.675,"t":"2026-09-25T13:45:00Z","v":3848,"vw":98.989433},{"c":99.005,"h":99.1,"l":98.465,"n":381,"o":99.06,"t":"2026-09-25T14:00:00Z","v":11703,"vw":98.811008},{"c":98.81,"h":99.015,"l":98.625,"n":168,"o":99.005,"t":"2026-09-25T14:15:00Z","v":6941,"vw":98.741186},{"c":98.8,"h":98.83,"l":98.5425,"n":249,"o":98.723,"t":"2026-09-25T14:30:00Z","v":8739,"vw":98.721614},{"c":98.885,"h":98.885,"l":98.59,"n":453,"o":98.83,"t":"2026-09-25T14:45:00Z","v":18695,"vw":98.732165},{"c":98.855,"h":99.04,"l":98.65,"n":505,"o":98.84,"t":"2026-09-25T15:00:00Z","v":14469,"vw":98.887104},{"c":98.67,"h":98.93,"l":98.65,"n":329,"o":98.77,"t":"2026-09-25T15:15:00Z","v":8612,"vw":98.752852},{"c":98.575,"h":98.85,"l":98.57,"n":384,"o":98.75,"t":"2026-09-25T15:30:00Z","v":10724,"vw":98.704925},{"c":99.35,"h":99.35,"l":98.52,"n":446,"o":98.52,"t":"2026-09-25T15:45:00Z","v":13473,"vw":98.950464},{"c":99.75,"h":99.96,"l":99.325,"n":458,"o":99.365,"t":"2026-09-25T16:00:00Z","v":13790,"vw":99.704123},{"c":99.82,"h":99.82,"l":99.5,"n":318,"o":99.81,"t":"2026-09-25T16:15:00Z","v":11512,"vw":99.684886},{"c":99.625,"h":99.82,"l":99.55,"n":435,"o":99.775,"t":"2026-09-25T16:30:00Z","v":13239,"vw":99.685715},{"c":99.39,"h":99.6,"l":99.385,"n":441,"o":99.52,"t":"2026-09-25T16:45:00Z","v":14616,"vw":99.539044},{"c":99.68,"h":99.68,"l":99.4,"n":430,"o":99.4,"t":"2026-09-25T17:00:00Z","v":12180,"vw":99.562433},{"c":99.625,"h":99.68,"l":99.485,"n":320,"o":99.6451,"t":"2026-09-25T17:15:00Z","v":8865,"vw":99.598121},{"c":99.7,"h":99.79,"l":99.45,"n":522,"o":99.605,"t":"2026-09-25T17:30:00Z","v":24856,"vw":99.616604},{"c":99.68,"h":99.75,"l":99.63,"n":447,"o":99.69,"t":"2026-09-25T17:45:00Z","v":9285,"vw":99.676551},{"c":99.65,"h":99.68,"l":99.54,"n":471,"o":99.68,"t":"2026-09-25T18:00:00Z","v":12338,"vw":99.591784},{"c":99.74,"h":99.8,"l":99.63,"n":741,"o":99.68,"t":"2026-09-25T18:15:00Z","v":29831,"vw":99.730042},{"c":99.5526,"h":99.775,"l":99.45,"n":587,"o":99.74,"t":"2026-09-25T18:30:00Z","v":19133,"vw":99.593665},{"c":99.54,"h":99.635,"l":99.54,"n":490,"o":99.5775,"t":"2026-09-25T18:45:00Z","v":12338,"vw":99.59127},{"c":99.975,"h":100.03,"l":99.5,"n":984,"o":99.5,"t":"2026-09-25T19:00:00Z","v":35165,"vw":99.810089},{"c":100.08,"h":100.2,"l":100.01,"n":1095,"o":100.01,"t":"2026-09-25T19:15:00Z","v":47738,"vw":100.101621},{"c":100.6,"h":100.61,"l":100.095,"n":1425,"o":100.095,"t":"2026-09-25T19:30:00Z","v":56071,"vw":100.396916},{"c":100.43,"h":100.845,"l":100.41,"n":3789,"o":100.63,"t":"2026-09-25T19:45:00Z","v":176385,"vw":100.579104},{"c":100.44,"h":100.45,"l":100.44,"n":48,"o":100.45,"t":"2026-09-25T20:00:00Z","v":176865,"vw":100.440025},{"c":100.1,"h":100.1,"l":100.1,"n":16,"o":100.1,"t":"2026-09-28T08:15:00Z","v":515,"vw":100.1},{"c":100.3,"h":100.3,"l":100.05,"n":2,"o":100.05,"t":"2026-09-28T08:30:00Z","v":500,"vw":100.1},{"c":99.42,"h":99.42,"l":98.09,"n":239,"o":98.95,"t":"2026-09-28T13:30:00Z","v":14375,"vw":98.82703},{"c":99.04,"h":99.31,"l":98.81,"n":400,"o":98.87,"t":"2026-09-28T13:45:00Z","v":12036,"vw":99.016116},{"c":99.63,"h":99.79,"l":99.14,"n":504,"o":99.19,"t":"2026-09-28T14:00:00Z","v":9929,"vw":99.454174},{"c":99.39,"h":99.54,"l":99.14,"n":315,"o":99.53,"t":"2026-09-28T14:15:00Z","v":11080,"vw":99.427014},{"c":99.34,"h":99.44,"l":99.22,"n":428,"o":99.22,"t":"2026-09-28T14:30:00Z","v":14998,"vw":99.341745},{"c":98.945,"h":99.345,"l":98.89,"n":246,"o":99.25,"t":"2026-09-28T14:45:00Z","v":7176,"vw":99.1124},{"c":98.67,"h":98.945,"l":98.655,"n":437,"o":98.945,"t":"2026-09-28T15:00:00Z","v":10442,"vw":98.834576},{"c":98.77,"h":98.8,"l":98.595,"n":362,"o":98.645,"t":"2026-09-28T15:15:00Z","v":8039,"vw":98.70199},{"c":98.8,"h":98.95,"l":98.78,"n":357,"o":98.8,"t":"2026-09-28T15:30:00Z","v":7470,"vw":98.837474},{"c":98.69,"h":98.72,"l":98.63,"n":266,"o":98.7,"t":"2026-09-28T15:45:00Z","v":8565,"vw":98.661518},{"c":98.925,"h":98.97,"l":98.73,"n":302,"o":98.73,"t":"2026-09-28T16:00:00Z","v":6880,"vw":98.830284},{"c":100.085,"h":100.23,"l":98.905,"n":507,"o":98.905,"t":"2026-09-28T16:15:00Z","v":11988,"vw":99.488698},{"c":99.485,"h":99.95,"l":99.478,"n":301,"o":99.95,"t":"2026-09-28T16:30:00Z","v":6605,"vw":99.737866},{"c":99.36,"h":99.59,"l":99.26,"n":208,"o":99.58,"t":"2026-09-28T16:45:00Z","v":4459,"vw":99.375478},{"c":99.74,"h":100,"l":99.22,"n":855,"o":99.39,"t":"2026-09-28T17:00:00Z","v":30783,"vw":99.407661},{"c":99.4,"h":99.81,"l":99.37,"n":267,"o":99.7051,"t":"2026-09-28T17:15:00Z","v":8623,"vw":99.61043},{"c":99.52,"h":99.585,"l":99.405,"n":516,"o":99.46,"t":"2026-09-28T17:30:00Z","v":12810,"vw":99.491019},{"c":99.9,"h":99.93,"l":99.6,"n":451,"o":99.6,"t":"2026-09-28T17:45:00Z","v":11883,"vw":99.778442},{"c":100.13,"h":100.13,"l":99.86,"n":546,"o":99.895,"t":"2026-09-28T18:00:00Z","v":19814,"vw":99.968029},{"c":100.41,"h":100.41,"l":100.12,"n":580,"o":100.21,"t":"2026-09-28T18:15:00Z","v":15756,"vw":100.224976},{"c":100.54,"h":100.61,"l":100.38,"n":704,"o":100.395,"t":"2026-09-28T18:30:00Z","v":23725,"vw":100.483142},{"c":100.38,"h":100.52,"l":100.18,"n":972,"o":100.51,"t":"2026-09-28T18:45:00Z","v":48058,"vw":100.356178},{"c":100.245,"h":100.375,"l":100.165,"n":890,"o":100.375,"t":"2026-09-28T19:00:00Z","v":22672,"vw":100.267699},{"c":100.56,"h":100.61,"l":100.245,"n":989,"o":100.245,"t":"2026-09-28T19:15:00Z","v":25676,"vw":100.422049},{"c":100.47,"h":100.64,"l":100.385,"n":1215,"o":100.56,"t":"2026-09-28T19:30:00Z","v":33767,"vw":100.517818},{"c":100.21,"h":100.47,"l":100,"n":3986,"o":100.455,"t":"2026-09-28T19:45:00Z","v":176924,"vw":100.206634},{"c":100.2,"h":100.2,"l":100.2,"n":53,"o":100.2,"t":"2026-09-28T20:00:00Z","v":152029,"vw":100.2},{"c":100.68,"h":100.79,"l":99.92,"n":467,"o":100.44,"t":"2026-09-29T13:30:00Z","v":39992,"vw":100.574873},{"c":99.755,"h":100.865,"l":99.7325,"n":368,"o":100.76,"t":"2026-09-29T13:45:00Z","v":15299,"vw":100.177029},{"c":99.99,"h":100.21,"l":99.58,"n":394,"o":99.76,"t":"2026-09-29T14:00:00Z","v":12786,"vw":99.832862},{"c":99.35,"h":99.8,"l":99.22,"n":298,"o":99.795,"t":"2026-09-29T14:15:00Z","v":8995,"vw":99.552752},{"c":99.86,"h":99.86,"l":99.15,"n":325,"o":99.48,"t":"2026-09-29T14:30:00Z","v":11635,"vw":99.502884},{"c":99.78,"h":99.93,"l":99.71,"n":254,"o":99.9179,"t":"2026-09-29T14:45:00Z","v":7038,"vw":99.867265},{"c":99.37,"h":99.7699,"l":99.2,"n":390,"o":99.7,"t":"2026-09-29T15:00:00Z","v":13136,"vw":99.448153},{"c":99.37,"h":99.56,"l":99.3,"n":317,"o":99.32,"t":"2026-09-29T15:15:00Z","v":9895,"vw":99.418136},{"c":99.39,"h":99.67,"l":99.16,"n":408,"o":99.45,"t":"2026-09-29T15:30:00Z","v":10298,"vw":99.475919},{"c":99.25,"h":99.65,"l":99.2,"n":284,"o":99.4636,"t":"2026-09-29T15:45:00Z","v":7284,"vw":99.45462},{"c":99.63,"h":99.71,"l":99.27,"n":333,"o":99.315,"t":"2026-09-29T16:00:00Z","v":9585,"vw":99.52009},{"c":99.61,"h":99.73,"l":99.46,"n":386,"o":99.625,"t":"2026-09-29T16:15:00Z","v":12752,"vw":99.621273},{"c":99.59,"h":99.74,"l":99.43,"n":309,"o":99.64,"t":"2026-09-29T16:30:00Z","v":9818,"vw":99.629078},{"c":99.395,"h":99.555,"l":99.38,"n":364,"o":99.555,"t":"2026-09-29T16:45:00Z","v":9801,"vw":99.466276},{"c":99.58,"h":99.58,"l":99.255,"n":572,"o":99.395,"t":"2026-09-29T17:00:00Z","v":23334,"vw":99.364819},{"c":99.33,"h":99.565,"l":99.25,"n":360,"o":99.565,"t":"2026-09-29T17:15:00Z","v":10737,"vw":99.391386},{"c":99.645,"h":99.645,"l":99.26,"n":442,"o":99.26,"t":"2026-09-29T17:30:00Z","v":14997,"vw":99.399573},{"c":99.515,"h":99.755,"l":99.485,"n":357,"o":99.62,"t":"2026-09-29T17:45:00Z","v":11169,"vw":99.605927},{"c":99.47,"h":99.8799,"l":99.34,"n":532,"o":99.57,"t":"2026-09-29T18:00:00Z","v":20355,"vw":99.588849},{"c":99.405,"h":99.655,"l":99.38,"n":237,"o":99.45,"t":"2026-09-29T18:15:00Z","v":6580,"vw":99.535386},{"c":99.54,"h":99.825,"l":99.43,"n":525,"o":99.48,"t":"2026-09-29T18:30:00Z","v":16018,"vw":99.615735},{"c":99.565,"h":99.685,"l":99.5,"n":454,"o":99.685,"t":"2026-09-29T18:45:00Z","v":15540,"vw":99.629722},{"c":99.74,"h":99.79,"l":99.31,"n":832,"o":99.59,"t":"2026-09-29T19:00:00Z","v":36337,"vw":99.505157},{"c":99.715,"h":99.865,"l":99.67,"n":774,"o":99.7,"t":"2026-09-29T19:15:00Z","v":27925,"vw":99.759327},{"c":99.815,"h":99.83,"l":99.6,"n":1077,"o":99.74,"t":"2026-09-29T19:30:00Z","v":39920,"vw":99.756921},{"c":100.04,"h":100.04,"l":99.685,"n":2657,"o":99.77,"t":"2026-09-29T19:45:00Z","v":135330,"vw":99.900012},{"c":99.97,"h":99.97,"l":99.97,"n":50,"o":99.97,"t":"2026-09-29T20:00:00Z","v":144782,"vw":99.97},{"c":99.63,"h":100.11,"l":98.985,"n":365,"o":100.11,"t":"2026-09-30T13:30:00Z","v":16458,"vw":99.745008},{"c":99.13,"h":99.69,"l":99.13,"n":332,"o":99.35,"t":"2026-09-30T13:45:00Z","v":8791,"vw":99.329661},{"c":99.185,"h":99.445,"l":98.89,"n":462,"o":99.06,"t":"2026-09-30T14:00:00Z","v":17117,"vw":99.068482},{"c":98.71,"h":99.31,"l":98.685,"n":427,"o":99.1875,"t":"2026-09-30T14:15:00Z","v":11215,"vw":99.080623},{"c":99.195,"h":99.3,"l":98.705,"n":284,"o":98.705,"t":"2026-09-30T14:30:00Z","v":6695,"vw":99.000991},{"c":99.27,"h":99.27,"l":98.98,"n":228,"o":99.16,"t":"2026-09-30T14:45:00Z","v":5918,"vw":99.148535},{"c":99.1,"h":99.33,"l":99.04,"n":222,"o":99.21,"t":"2026-09-30T15:00:00Z","v":4847,"vw":99.200776},{"c":99.005,"h":99.4,"l":98.87,"n":278,"o":99.24,"t":"2026-09-30T15:15:00Z","v":7093,"vw":99.027},{"c":98.975,"h":99.015,"l":98.88,"n":271,"o":99.005,"t":"2026-09-30T15:30:00Z","v":7259,"vw":98.925984},{"c":98.93,"h":98.985,"l":98.81,"n":257,"o":98.82,"t":"2026-09-30T15:45:00Z","v":5025,"vw":98.887577},{"c":98.905,"h":99.05,"l":98.9,"n":334,"o":98.99,"t":"2026-09-30T16:00:00Z","v":9765,"vw":98.962203},{"c":98.92,"h":98.96,"l":98.845,"n":234,"o":98.86,"t":"2026-09-30T16:15:00Z","v":8372,"vw":98.906875},{"c":99.17,"h":99.18,"l":98.975,"n":412,"o":98.98,"t":"2026-09-30T16:30:00Z","v":17977,"vw":99.04577},{"c":98.93,"h":99.17,"l":98.91,"n":265,"o":99.15,"t":"2026-09-30T16:45:00Z","v":6665,"vw":99.008562},{"c":99.065,"h":99.065,"l":98.87,"n":180,"o":98.9151,"t":"2026-09-30T17:00:00Z","v":6173,"vw":98.962292},{"c":98.85,"h":99.07,"l":98.72,"n":397,"o":99.07,"t":"2026-09-30T17:15:00Z","v":9432,"vw":98.892413},{"c":99.135,"h":99.135,"l":98.8976,"n":280,"o":98.92,"t":"2026-09-30T17:30:00Z","v":7865,"vw":99.008654},{"c":99.06,"h":99.13,"l":98.975,"n":442,"o":99.13,"t":"2026-09-30T17:45:00Z","v":12002,"vw":99.043686},{"c":98.98,"h":99.12,"l":98.97,"n":373,"o":99.05,"t":"2026-09-30T18:00:00Z","v":15151,"vw":99.022977},{"c":98.97,"h":99.07,"l":98.83,"n":562,"o":98.94,"t":"2026-09-30T18:15:00Z","v":26448,"vw":98.934944},{"c":99.07,"h":99.23,"l":98.965,"n":457,"o":99,"t":"2026-09-30T18:30:00Z","v":14537,"vw":99.084585},{"c":99.085,"h":99.13,"l":98.98,"n":346,"o":99.0701,"t":"2026-09-30T18:45:00Z","v":7688,"vw":99.044048},{"c":99.15,"h":99.15,"l":98.81,"n":548,"o":99.06,"t":"2026-09-30T19:00:00Z","v":18443,"vw":98.995036},{"c":99.015,"h":99.22,"l":98.97,"n":698,"o":99.145,"t":"2026-09-30T19:15:00Z","v":21437,"vw":99.10901},{"c":99.14,"h":99.14,"l":98.815,"n":1216,"o":99.015,"t":"2026-09-30T19:30:00Z","v":36443,"vw":98.988906},{"c":98.71,"h":99.16,"l":98.6,"n":2824,"o":99.16,"t":"2026-09-30T19:45:00Z","v":116295,"vw":98.843136},{"c":98.67,"h":98.67,"l":98.67,"n":48,"o":98.67,"t":"2026-09-30T20:00:00Z","v":247673,"vw":98.67},{"c":98.98,"h":98.98,"l":98.98,"n":2,"o":98.98,"t":"2026-10-01T12:30:00Z","v":102,"vw":98.98},{"c":97.005,"h":98.655,"l":97.005,"n":581,"o":98.15,"t":"2026-10-01T13:30:00Z","v":25402,"vw":97.858865},{"c":97.28,"h":97.54,"l":96.79,"n":606,"o":97.135,"t":"2026-10-01T13:45:00Z","v":25125,"vw":97.179352},{"c":96.76,"h":97.22,"l":96.63,"n":473,"o":97.195,"t":"2026-10-01T14:00:00Z","v":12838,"vw":96.849171},{"c":96.48,"h":96.98,"l":96.395,"n":403,"o":96.86,"t":"2026-10-01T14:15:00Z","v":11672,"vw":96.789419},{"c":96.955,"h":97.075,"l":96.4,"n":475,"o":96.4629,"t":"2026-10-01T14:30:00Z","v":11686,"vw":96.669531},{"c":96.79,"h":97.015,"l":96.51,"n":499,"o":96.99,"t":"2026-10-01T14:45:00Z","v":20840,"vw":96.708254},{"c":96.8,"h":96.94,"l":96.58,"n":477,"o":96.88,"t":"2026-10-01T15:00:00Z","v":11880,"vw":96.803711},{"c":97.06,"h":97.075,"l":96.79,"n":488,"o":96.79,"t":"2026-10-01T15:15:00Z","v":13731,"vw":96.93942},{"c":97.26,"h":97.485,"l":96.8846,"n":646,"o":97,"t":"2026-10-01T15:30:00Z","v":15618,"vw":97.224468},{"c":97.56,"h":97.665,"l":97.34,"n":458,"o":97.43,"t":"2026-10-01T15:45:00Z","v":13508,"vw":97.488489},{"c":97.88,"h":98.15,"l":97.585,"n":771,"o":97.64,"t":"2026-10-01T16:00:00Z","v":24058,"vw":97.796759},{"c":98.02,"h":98.025,"l":97.79,"n":579,"o":97.92,"t":"2026-10-01T16:15:00Z","v":22423,"vw":97.875105},{"c":98.26,"h":98.43,"l":98.045,"n":544,"o":98.1,"t":"2026-10-01T16:30:00Z","v":18347,"vw":98.29608},{"c":98.27,"h":98.3,"l":98.02,"n":465,"o":98.3,"t":"2026-10-01T16:45:00Z","v":12403,"vw":98.146142},{"c":98.295,"h":98.45,"l":98.195,"n":457,"o":98.3,"t":"2026-10-01T17:00:00Z","v":15591,"vw":98.307214},{"c":98.275,"h":98.5,"l":98.17,"n":526,"o":98.24,"t":"2026-10-01T17:15:00Z","v":15658,"vw":98.354648},{"c":98.375,"h":98.7,"l":98.27,"n":582,"o":98.34,"t":"2026-10-01T17:30:00Z","v":21193,"vw":98.390255},{"c":98.29,"h":98.52,"l":98.075,"n":981,"o":98.35,"t":"2026-10-01T17:45:00Z","v":44391,"vw":98.273232},{"c":98.88,"h":98.88,"l":98.2923,"n":1055,"o":98.33,"t":"2026-10-01T18:00:00Z","v":39939,"vw":98.529468},{"c":98.93,"h":99.14,"l":98.875,"n":909,"o":98.875,"t":"2026-10-01T18:15:00Z","v":34715,"vw":99.021168},{"c":98.83,"h":99.22,"l":98.795,"n":823,"o":98.9,"t":"2026-10-01T18:30:00Z","v":26953,"vw":99.010934},{"c":98.7112,"h":98.98,"l":98.675,"n":560,"o":98.885,"t":"2026-10-01T18:45:00Z","v":14669,"vw":98.796691},{"c":98.765,"h":98.82,"l":98.57,"n":813,"o":98.725,"t":"2026-10-01T19:00:00Z","v":31403,"vw":98.687091},{"c":98.805,"h":98.92,"l":98.63,"n":1032,"o":98.76,"t":"2026-10-01T19:15:00Z","v":35243,"vw":98.804519},{"c":99.325,"h":99.38,"l":98.83,"n":1534,"o":98.83,"t":"2026-10-01T19:30:00Z","v":56435,"vw":99.124262},{"c":99.25,"h":99.39,"l":98.93,"n":4282,"o":99.325,"t":"2026-10-01T19:45:00Z","v":184525,"vw":99.189389},{"c":99.22,"h":99.22,"l":99.22,"n":45,"o":99.22,"t":"2026-10-01T20:00:00Z","v":215058,"vw":99.22},{"c":99.29,"h":99.29,"l":99.29,"n":2,"o":99.29,"t":"2026-10-02T08:00:00Z","v":154,"vw":99.29},{"c":99.93,"h":100.99,"l":99.88,"n":502,"o":100.93,"t":"2026-10-02T13:30:00Z","v":20938,"vw":100.489991},{"c":99.73,"h":100.56,"l":99.67,"n":659,"o":100.11,"t":"2026-10-02T13:45:00Z","v":22648,"vw":100.15482},{"c":100.05,"h":100.315,"l":99.5,"n":551,"o":99.5,"t":"2026-10-02T14:00:00Z","v":19158,"vw":99.996588},{"c":99.86,"h":100.34,"l":99.82,"n":579,"o":100.17,"t":"2026-10-02T14:15:00Z","v":19741,"vw":99.979412},{"c":100.26,"h":100.26,"l":99.805,"n":474,"o":99.86,"t":"2026-10-02T14:30:00Z","v":18072,"vw":99.978421},{"c":100.1,"h":100.43,"l":100.1,"n":526,"o":100.27,"t":"2026-10-02T14:45:00Z","v":14189,"vw":100.279215},{"c":99.64,"h":100.26,"l":99.51,"n":620,"o":100.22,"t":"2026-10-02T15:00:00Z","v":18749,"vw":99.912688},{"c":99.86,"h":99.86,"l":98.87,"n":674,"o":99.665,"t":"2026-10-02T15:15:00Z","v":20359,"vw":99.364924},{"c":99.795,"h":99.97,"l":99.76,"n":562,"o":99.81,"t":"2026-10-02T15:30:00Z","v":13249,"vw":99.865618},{"c":99.9396,"h":99.98,"l":99.73,"n":344,"o":99.745,"t":"2026-10-02T15:45:00Z","v":8065,"vw":99.879326},{"c":99.59,"h":99.925,"l":99.57,"n":444,"o":99.925,"t":"2026-10-02T16:00:00Z","v":13761,"vw":99.708063},{"c":99.51,"h":99.65,"l":99.41,"n":445,"o":99.575,"t":"2026-10-02T16:15:00Z","v":10322,"vw":99.531555},{"c":99.42,"h":99.62,"l":99.35,"n":474,"o":99.56,"t":"2026-10-02T16:30:00Z","v":14051,"vw":99.512374},{"c":99.255,"h":99.515,"l":99.255,"n":413,"o":99.48,"t":"2026-10-02T16:45:00Z","v":10415,"vw":99.40252},{"c":99.34,"h":99.36,"l":99.2,"n":550,"o":99.27,"t":"2026-10-02T17:00:00Z","v":18369,"vw":99.27908},{"c":98.99,"h":99.44,"l":98.99,"n":534,"o":99.387,"t":"2026-10-02T17:15:00Z","v":18245,"vw":99.245107},{"c":99.295,"h":99.295,"l":99.015,"n":714,"o":99.03,"t":"2026-10-02T17:30:00Z","v":19796,"vw":99.157989},{"c":99.205,"h":99.39,"l":99.105,"n":523,"o":99.31,"t":"2026-10-02T17:45:00Z","v":18055,"vw":99.268925},{"c":99.115,"h":99.29,"l":99.05,"n":529,"o":99.205,"t":"2026-10-02T18:00:00Z","v":20595,"vw":99.158844},{"c":98.795,"h":99.16,"l":98.69,"n":649,"o":99.115,"t":"2026-10-02T18:15:00Z","v":23304,"vw":98.954086},{"c":99.03,"h":99.03,"l":98.79,"n":822,"o":98.79,"t":"2026-10-02T18:30:00Z","v":25594,"vw":98.897538},{"c":99.185,"h":99.215,"l":98.93,"n":833,"o":99.05,"t":"2026-10-02T18:45:00Z","v":29211,"vw":99.084233},{"c":99.16,"h":99.21,"l":98.9801,"n":1064,"o":99.16,"t":"2026-10-02T19:00:00Z","v":48726,"vw":99.10783},{"c":99.66,"h":99.675,"l":99.135,"n":1377,"o":99.16,"t":"2026-10-02T19:15:00Z","v":52328,"vw":99.422202},{"c":99.69,"h":99.8,"l":99.58,"n":1451,"o":99.7,"t":"2026-10-02T19:30:00Z","v":65632,"vw":99.706197},{"c":99.19,"h":99.725,"l":99.146,"n":3307,"o":99.64,"t":"2026-10-02T19:45:00Z","v":169920,"vw":99.356949},{"c":99.19,"h":99.19,"l":99.19,"n":50,"o":99.19,"t":"2026-10-02T20:00:00Z","v":267257,"vw":99.19},{"c":99.75,"h":99.75,"l":99.75,"n":1,"o":99.75,"t":"2026-10-05T09:30:00Z","v":200,"vw":99.75},{"c":100.54,"h":100.54,"l":99.99,"n":6,"o":99.99,"t":"2026-10-05T11:00:00Z","v":520,"vw":100.363718},{"c":97.7,"h":99.14,"l":97.53,"n":629,"o":99.14,"t":"2026-10-05T13:30:00Z","v":58394,"vw":98.24873},{"c":98.44,"h":98.46,"l":97.7,"n":535,"o":97.7,"t":"2026-10-05T13:45:00Z","v":43287,"vw":98.095417},{"c":98.66,"h":99.075,"l":98.255,"n":903,"o":98.415,"t":"2026-10-05T14:00:00Z","v":40651,"vw":98.720745},{"c":99.12,"h":99.39,"l":98.73,"n":652,"o":98.73,"t":"2026-10-05T14:15:00Z","v":22399,"vw":99.156816},{"c":98.71,"h":99.12,"l":98.68,"n":949,"o":99.12,"t":"2026-10-05T14:30:00Z","v":32087,"vw":98.870511},{"c":98.68,"h":98.9,"l":98.58,"n":655,"o":98.735,"t":"2026-10-05T14:45:00Z","v":20213,"vw":98.72233},{"c":98.295,"h":98.72,"l":98.23,"n":839,"o":98.69,"t":"2026-10-05T15:00:00Z","v":27269,"vw":98.446931},{"c":98.265,"h":98.66,"l":98.23,"n":1119,"o":98.3,"t":"2026-10-05T15:15:00Z","v":38753,"vw":98.419073},{"c":97.33,"h":98.23,"l":96.5,"n":2301,"o":98.22,"t":"2026-10-05T15:30:00Z","v":121784,"vw":97.32803},{"c":97.45,"h":97.56,"l":97.105,"n":1014,"o":97.25,"t":"2026-10-05T15:45:00Z","v":42567,"vw":97.367273},{"c":97.62,"h":97.6885,"l":97.3,"n":1037,"o":97.4,"t":"2026-10-05T16:00:00Z","v":44533,"vw":97.456157},{"c":98.12,"h":98.16,"l":97.65,"n":991,"o":97.72,"t":"2026-10-05T16:15:00Z","v":31845,"vw":97.910081},{"c":98.34,"h":98.45,"l":98.125,"n":873,"o":98.125,"t":"2026-10-05T16:30:00Z","v":22172,"vw":98.31396},{"c":98.825,"h":98.825,"l":98.2568,"n":907,"o":98.365,"t":"2026-10-05T16:45:00Z","v":22722,"vw":98.519578},{"c":99.03,"h":99.04,"l":98.825,"n":1215,"o":98.825,"t":"2026-10-05T17:00:00Z","v":47963,"vw":98.935714},{"c":98.3,"h":99.12,"l":98.27,"n":1163,"o":99.08,"t":"2026-10-05T17:15:00Z","v":49676,"vw":98.716719},{"c":97.97,"h":98.53,"l":97.955,"n":1287,"o":98.27,"t":"2026-10-05T17:30:00Z","v":71309,"vw":98.233474},{"c":97.9,"h":98.11,"l":97.315,"n":1636,"o":98.08,"t":"2026-10-05T17:45:00Z","v":84331,"vw":97.603857},{"c":98.32,"h":98.375,"l":97.89,"n":1157,"o":97.92,"t":"2026-10-05T18:00:00Z","v":40154,"vw":98.170501},{"c":98.325,"h":98.59,"l":98.24,"n":1226,"o":98.25,"t":"2026-10-05T18:15:00Z","v":49091,"vw":98.447921},{"c":98.3,"h":98.48,"l":98.01,"n":1179,"o":98.39,"t":"2026-10-05T18:30:00Z","v":43941,"vw":98.255678},{"c":98.13,"h":98.34,"l":97.53,"n":1396,"o":98.24,"t":"2026-10-05T18:45:00Z","v":53405,"vw":98.041657},{"c":98.93,"h":98.93,"l":97.82,"n":1508,"o":98.14,"t":"2026-10-05T19:00:00Z","v":62924,"vw":98.28449},{"c":98.79,"h":98.96,"l":98.66,"n":2072,"o":98.95,"t":"2026-10-05T19:15:00Z","v":95613,"vw":98.799456},{"c":98.3,"h":99,"l":97.94,"n":3100,"o":98.85,"t":"2026-10-05T19:30:00Z","v":154717,"vw":98.535207},{"c":95.39,"h":98.45,"l":95.04,"n":12664,"o":98.26,"t":"2026-10-05T19:45:00Z","v":1008892,"vw":96.280054},{"c":95.3,"h":95.4,"l":93,"n":405,"o":95.3,"t":"2026-10-05T20:00:00Z","v":710412,"vw":95.241188},{"c":95,"h":95.3,"l":95,"n":5,"o":95,"t":"2026-10-05T20:15:00Z","v":1800,"vw":95.211765},{"c":95.3,"h":95.35,"l":95,"n":6,"o":95.35,"t":"2026-10-05T20:30:00Z","v":1867,"vw":95.302539},{"c":95.4535,"h":95.4535,"l":95.4535,"n":2,"o":95.4535,"t":"2026-10-05T21:00:00Z","v":483,"vw":95.4535},{"c":95.5,"h":95.5,"l":95.5,"n":16,"o":95.5,"t":"2026-10-05T21:15:00Z","v":5401,"vw":95.5},{"c":95.9863,"h":95.9863,"l":95.324,"n":2,"o":95.324,"t":"2026-10-05T21:30:00Z","v":2252,"vw":95.844841},{"c":95.3,"h":95.918,"l":95.3,"n":4,"o":95.918,"t":"2026-10-05T22:30:00Z","v":448,"vw":95.752394},{"c":95.832,"h":95.832,"l":95.832,"n":1,"o":95.832,"t":"2026-10-05T22:45:00Z","v":702,"vw":95.832},{"c":95.83,"h":95.83,"l":95.83,"n":2,"o":95.83,"t":"2026-10-05T23:00:00Z","v":204,"vw":95.83},{"c":94.9,"h":96.5,"l":94.9,"n":73,"o":96.5,"t":"2026-10-06T08:00:00Z","v":1541,"vw":95.360796},{"c":93.65,"h":94.3,"l":93.65,"n":42,"o":93.7,"t":"2026-10-06T08:30:00Z","v":6611,"vw":93.721575},{"c":94,"h":94,"l":94,"n":12,"o":94,"t":"2026-10-06T08:45:00Z","v":534,"vw":94},{"c":93.65,"h":93.65,"l":93.65,"n":2,"o":93.65,"t":"2026-10-06T09:15:00Z","v":339,"vw":93.65},{"c":94.65,"h":94.65,"l":94.65,"n":3,"o":94.65,"t":"2026-10-06T09:45:00Z","v":123,"vw":94.65},{"c":94.9,"h":94.9,"l":94.8,"n":11,"o":94.8,"t":"2026-10-06T10:00:00Z","v":3308,"vw":94.83441},{"c":94.61,"h":95.5,"l":94.61,"n":6,"o":94.9,"t":"2026-10-06T10:15:00Z","v":1275,"vw":95.146364},{"c":96,"h":96,"l":95.4,"n":13,"o":95.4,"t":"2026-10-06T10:30:00Z","v":1698,"vw":95.848389},{"c":94.5,"h":95.14,"l":94.31,"n":45,"o":95,"t":"2026-10-06T10:45:00Z","v":14763,"vw":94.554947},{"c":95,"h":95,"l":92.55,"n":204,"o":95,"t":"2026-10-06T11:00:00Z","v":40648,"vw":93.706909},{"c":95,"h":95.3,"l":94.5,"n":115,"o":95.3,"t":"2026-10-06T11:15:00Z","v":12586,"vw":95.037865},{"c":94.7,"h":95,"l":94.5,"n":44,"o":95,"t":"2026-10-06T11:30:00Z","v":13332,"vw":94.91118},{"c":95.3,"h":95.3,"l":94.5,"n":82,"o":94.99,"t":"2026-10-06T11:45:00Z","v":12678,"vw":94.889532},{"c":94.51,"h":95.3,"l":94.3,"n":382,"o":95.3,"t":"2026-10-06T12:00:00Z","v":25464,"vw":94.748256},{"c":94.9,"h":94.9,"l":94.4009,"n":35,"o":94.5,"t":"2026-10-06T12:15:00Z","v":2641,"vw":94.589313},{"c":93.51,"h":95.3,"l":93.4,"n":134,"o":95.3,"t":"2026-10-06T12:30:00Z","v":21112,"vw":93.885756},{"c":95.3,"h":95.3,"l":93.93,"n":196,"o":94,"t":"2026-10-06T12:45:00Z","v":18143,"vw":94.4488},{"c":96,"h":96.57,"l":95.25,"n":61,"o":95.3,"t":"2026-10-06T13:00:00Z","v":4134,"vw":95.798901},{"c":97,"h":97.01,"l":95.5,"n":111,"o":96.11,"t":"2026-10-06T13:15:00Z","v":9146,"vw":96.079508},{"c":98.045,"h":98.75,"l":95.2509,"n":2122,"o":96.25,"t":"2026-10-06T13:30:00Z","v":179382,"vw":97.136396},{"c":96.35,"h":97.96,"l":96.271,"n":1159,"o":97.79,"t":"2026-10-06T13:45:00Z","v":75785,"vw":97.031103},{"c":96.69,"h":97.3,"l":96.14,"n":1468,"o":96.36,"t":"2026-10-06T14:00:00Z","v":60273,"vw":96.739296},{"c":96.105,"h":96.84,"l":95.8025,"n":1240,"o":96.84,"t":"2026-10-06T14:15:00Z","v":70997,"vw":96.18273},{"c":96.5,"h":97,"l":96.095,"n":1108,"o":96.095,"t":"2026-10-06T14:30:00Z","v":50731,"vw":96.702129},{"c":96.55,"h":97.22,"l":96.37,"n":990,"o":96.435,"t":"2026-10-06T14:45:00Z","v":38570,"vw":96.657984},{"c":96.89,"h":96.92,"l":96.275,"n":1069,"o":96.57,"t":"2026-10-06T15:00:00Z","v":37353,"vw":96.465445},{"c":97.32,"h":97.55,"l":96.89,"n":1364,"o":96.915,"t":"2026-10-06T15:15:00Z","v":57914,"vw":97.189269},{"c":97.29,"h":97.64,"l":97.16,"n":1309,"o":97.23,"t":"2026-10-06T15:30:00Z","v":55224,"vw":97.379846},{"c":97.115,"h":97.39,"l":96.585,"n":1114,"o":97.24,"t":"2026-10-06T15:45:00Z","v":43308,"vw":96.991176},{"c":96.69,"h":97,"l":96.495,"n":992,"o":97,"t":"2026-10-06T16:00:00Z","v":43856,"vw":96.674899},{"c":96.67,"h":96.71,"l":96.28,"n":1293,"o":96.68,"t":"2026-10-06T16:15:00Z","v":56688,"vw":96.480268},{"c":97.04,"h":97.065,"l":96.58,"n":775,"o":96.635,"t":"2026-10-06T16:30:00Z","v":26016,"vw":96.759413},{"c":97.35,"h":97.51,"l":96.85,"n":1273,"o":96.9975,"t":"2026-10-06T16:45:00Z","v":49649,"vw":97.241927},{"c":97.395,"h":97.56,"l":97.3,"n":1118,"o":97.35,"t":"2026-10-06T17:00:00Z","v":50878,"vw":97.416003},{"c":97.305,"h":97.505,"l":96.96,"n":1190,"o":97.42,"t":"2026-10-06T17:15:00Z","v":48767,"vw":97.278482},{"c":97.415,"h":97.59,"l":97.185,"n":1084,"o":97.35,"t":"2026-10-06T17:30:00Z","v":47372,"vw":97.417536},{"c":97.81,"h":98.09,"l":97.36,"n":1127,"o":97.47,"t":"2026-10-06T17:45:00Z","v":41447,"vw":97.723992},{"c":99.02,"h":99.18,"l":97.6982,"n":1651,"o":97.805,"t":"2026-10-06T18:00:00Z","v":129208,"vw":98.58899},{"c":97.87,"h":99.05,"l":97.87,"n":1359,"o":99.01,"t":"2026-10-06T18:15:00Z","v":64028,"vw":98.530849},{"c":97.8344,"h":98.21,"l":97.64,"n":1318,"o":97.93,"t":"2026-10-06T18:30:00Z","v":66860,"vw":97.853604},{"c":98.57,"h":98.87,"l":97.99,"n":1257,"o":97.99,"t":"2026-10-06T18:45:00Z","v":43703,"vw":98.460517},{"c":98.69,"h":99,"l":98.535,"n":1310,"o":98.56,"t":"2026-10-06T19:00:00Z","v":51847,"vw":98.761411},{"c":98.68,"h":98.78,"l":98.34,"n":2270,"o":98.6519,"t":"2026-10-06T19:15:00Z","v":97976,"vw":98.595344},{"c":98.69,"h":98.88,"l":98.29,"n":2575,"o":98.7,"t":"2026-10-06T19:30:00Z","v":118978,"vw":98.585508},{"c":98.43,"h":98.94,"l":97.87,"n":6202,"o":98.69,"t":"2026-10-06T19:45:00Z","v":449163,"vw":98.340833},{"c":98.2,"h":98.31,"l":98.2,"n":70,"o":98.31,"t":"2026-10-06T20:00:00Z","v":348867,"vw":98.309761},{"c":98.6948,"h":98.6948,"l":98.601,"n":2,"o":98.601,"t":"2026-10-06T21:00:00Z","v":322,"vw":98.6479},{"c":99.6407,"h":99.6407,"l":99.6407,"n":1,"o":99.6407,"t":"2026-10-06T21:15:00Z","v":100,"vw":99.6407},{"c":98.79,"h":98.79,"l":98.79,"n":5,"o":98.79,"t":"2026-10-06T21:45:00Z","v":192,"vw":98.79},{"c":98.26,"h":98.26,"l":98.26,"n":1,"o":98.26,"t":"2026-10-06T23:00:00Z","v":105,"vw":98.26},{"c":97.8,"h":98.05,"l":97.5,"n":41,"o":98.05,"t":"2026-10-07T11:00:00Z","v":2210,"vw":97.817},{"c":97.89,"h":97.95,"l":97.85,"n":27,"o":97.94,"t":"2026-10-07T11:15:00Z","v":1127,"vw":97.901289},{"c":98,"h":98,"l":97.8,"n":23,"o":97.8,"t":"2026-10-07T11:30:00Z","v":1489,"vw":97.916026},{"c":98.05,"h":98.05,"l":97.8,"n":31,"o":97.8,"t":"2026-10-07T11:45:00Z","v":2760,"vw":97.972853},{"c":98.05,"h":98.05,"l":98.05,"n":8,"o":98.05,"t":"2026-10-07T12:15:00Z","v":722,"vw":98.05},{"c":98.05,"h":98.05,"l":97.7,"n":19,"o":97.7,"t":"2026-10-07T12:45:00Z","v":2122,"vw":97.96727},{"c":99,"h":99,"l":97.9,"n":73,"o":98.74,"t":"2026-10-07T13:00:00Z","v":12131,"vw":98.918557},{"c":99,"h":99,"l":98.05,"n":15,"o":99,"t":"2026-10-07T13:15:00Z","v":1812,"vw":98.812009},{"c":97.14,"h":98.78,"l":96.57,"n":1103,"o":98.1,"t":"2026-10-07T13:30:00Z","v":194836,"vw":97.377646},{"c":97.0196,"h":98.32,"l":96.93,"n":1346,"o":97.04,"t":"2026-10-07T13:45:00Z","v":59269,"vw":97.502455},{"c":97.2,"h":97.38,"l":96.88,"n":993,"o":97.015,"t":"2026-10-07T14:00:00Z","v":48566,"vw":97.104315},{"c":96.935,"h":97.24,"l":96.77,"n":630,"o":97.11,"t":"2026-10-07T14:15:00Z","v":19590,"vw":97.055164},{"c":96.93,"h":97.05,"l":96.5,"n":930,"o":96.915,"t":"2026-10-07T14:30:00Z","v":36763,"vw":96.765549},{"c":96.925,"h":97.32,"l":96.815,"n":673,"o":96.95,"t":"2026-10-07T14:45:00Z","v":22440,"vw":97.020477},{"c":96.865,"h":97.135,"l":96.8,"n":945,"o":96.915,"t":"2026-10-07T15:00:00Z","v":43556,"vw":96.924277},{"c":96.935,"h":96.98,"l":96.65,"n":734,"o":96.86,"t":"2026-10-07T15:15:00Z","v":20927,"vw":96.819118},{"c":97.01,"h":97.12,"l":96.8501,"n":764,"o":96.98,"t":"2026-10-07T15:30:00Z","v":33318,"vw":96.963275},{"c":96.95,"h":97.2488,"l":96.845,"n":953,"o":97.03,"t":"2026-10-07T15:45:00Z","v":35349,"vw":96.988494},{"c":96.94,"h":97.11,"l":96.92,"n":861,"o":96.95,"t":"2026-10-07T16:00:00Z","v":28405,"vw":97.01184},{"c":97.15,"h":97.15,"l":96.92,"n":775,"o":96.98,"t":"2026-10-07T16:15:00Z","v":23172,"vw":97.029296},{"c":97.025,"h":97.15,"l":96.97,"n":685,"o":97.14,"t":"2026-10-07T16:30:00Z","v":22981,"vw":97.058463},{"c":97.0314,"h":97.13,"l":96.785,"n":883,"o":97.025,"t":"2026-10-07T16:45:00Z","v":28342,"vw":96.939792},{"c":97.67,"h":97.67,"l":96.975,"n":938,"o":97.02,"t":"2026-10-07T17:00:00Z","v":33323,"vw":97.332922},{"c":97.85,"h":97.905,"l":97.59,"n":955,"o":97.72,"t":"2026-10-07T17:15:00Z","v":36008,"vw":97.752706},{"c":98.1,"h":98.155,"l":97.825,"n":1077,"o":97.84,"t":"2026-10-07T17:30:00Z","v":49952,"vw":97.979976},{"c":97.77,"h":98.12,"l":97.75,"n":978,"o":98.11,"t":"2026-10-07T17:45:00Z","v":33165,"vw":97.890636},{"c":97.6705,"h":97.795,"l":97.55,"n":1073,"o":97.77,"t":"2026-10-07T18:00:00Z","v":39808,"vw":97.668935},{"c":97.59,"h":97.83,"l":97.55,"n":1044,"o":97.74,"t":"2026-10-07T18:15:00Z","v":37361,"vw":97.650587},{"c":97.64,"h":97.68,"l":97.43,"n":1001,"o":97.63,"t":"2026-10-07T18:30:00Z","v":36849,"vw":97.566875},{"c":97.94,"h":98.08,"l":97.47,"n":1475,"o":97.625,"t":"2026-10-07T18:45:00Z","v":65532,"vw":97.795115},{"c":98.41,"h":98.45,"l":97.885,"n":1793,"o":97.99,"t":"2026-10-07T19:00:00Z","v":78082,"vw":98.179864},{"c":98.62,"h":98.66,"l":98.31,"n":1911,"o":98.415,"t":"2026-10-07T19:15:00Z","v":78538,"vw":98.515756},{"c":98.325,"h":98.615,"l":98.21,"n":2710,"o":98.6,"t":"2026-10-07T19:30:00Z","v":140825,"vw":98.421892},{"c":98.35,"h":98.44,"l":98.05,"n":5457,"o":98.325,"t":"2026-10-07T19:45:00Z","v":272403,"vw":98.227223},{"c":98.33,"h":98.33,"l":98.33,"n":76,"o":98.33,"t":"2026-10-07T20:00:00Z","v":307213,"vw":98.33},{"c":98.9855,"h":98.9855,"l":98.9855,"n":1,"o":98.9855,"t":"2026-10-07T20:45:00Z","v":120,"vw":98.9855},{"c":98,"h":98,"l":98,"n":1,"o":98,"t":"2026-10-07T21:00:00Z","v":200,"vw":98},{"c":97.42,"h":97.42,"l":97.42,"n":1,"o":97.42,"t":"2026-10-08T11:00:00Z","v":244,"vw":97.42},{"c":97.055,"h":97.595,"l":96.1,"n":447,"o":97.15,"t":"2026-10-08T13:30:00Z","v":36450,"vw":96.755536},{"c":96.795,"h":97.01,"l":96.27,"n":1159,"o":96.935,"t":"2026-10-08T13:45:00Z","v":105186,"vw":96.485961},{"c":97.2,"h":97.3352,"l":96.8,"n":882,"o":96.8,"t":"2026-10-08T14:00:00Z","v":26347,"vw":97.179231},{"c":96.675,"h":97.38,"l":96.605,"n":890,"o":97.19,"t":"2026-10-08T14:15:00Z","v":35681,"vw":96.957074},{"c":96.74,"h":96.83,"l":96.555,"n":923,"o":96.68,"t":"2026-10-08T14:30:00Z","v":36521,"vw":96.675215},{"c":96.73,"h":96.885,"l":96.6028,"n":728,"o":96.65,"t":"2026-10-08T14:45:00Z","v":52858,"vw":96.744153},{"c":96.82,"h":97.18,"l":96.73,"n":885,"o":96.73,"t":"2026-10-08T15:00:00Z","v":31699,"vw":96.984601},{"c":96.92,"h":96.97,"l":96.6,"n":737,"o":96.82,"t":"2026-10-08T15:15:00Z","v":19124,"vw":96.744884},{"c":97.181,"h":97.23,"l":96.93,"n":745,"o":96.97,"t":"2026-10-08T15:30:00Z","v":28244,"vw":97.104489},{"c":97.48,"h":97.54,"l":97.13,"n":713,"o":97.27,"t":"2026-10-08T15:45:00Z","v":17122,"vw":97.318975},{"c":97.32,"h":97.49,"l":97.22,"n":705,"o":97.48,"t":"2026-10-08T16:00:00Z","v":18440,"vw":97.35155},{"c":97.48,"h":98.12,"l":97.315,"n":807,"o":97.32,"t":"2026-10-08T16:15:00Z","v":46059,"vw":97.59414},{"c":98.27,"h":98.28,"l":97.48,"n":734,"o":97.48,"t":"2026-10-08T16:30:00Z","v":24933,"vw":97.858736},{"c":98.41,"h":98.75,"l":98.025,"n":872,"o":98.29,"t":"2026-10-08T16:45:00Z","v":30465,"vw":98.336617},{"c":98.14,"h":98.345,"l":98,"n":829,"o":98.3,"t":"2026-10-08T17:00:00Z","v":22978,"vw":98.182885},{"c":99.05,"h":99.12,"l":98.025,"n":1219,"o":98.045,"t":"2026-10-08T17:15:00Z","v":34496,"vw":98.640245},{"c":99.0225,"h":99.05,"l":98.59,"n":1006,"o":99.05,"t":"2026-10-08T17:30:00Z","v":35685,"vw":98.826031},{"c":99.5,"h":99.51,"l":99.06,"n":1288,"o":99.07,"t":"2026-10-08T17:45:00Z","v":46930,"vw":99.302664},{"c":99.24,"h":99.49,"l":99.06,"n":1271,"o":99.43,"t":"2026-10-08T18:00:00Z","v":43688,"vw":99.308425},{"c":98.79,"h":99.21,"l":98.715,"n":1241,"o":99.2,"t":"2026-10-08T18:15:00Z","v":32340,"vw":98.842043},{"c":99.44,"h":99.55,"l":98.915,"n":1346,"o":98.915,"t":"2026-10-08T18:30:00Z","v":62075,"vw":99.240542},{"c":99.1,"h":99.53,"l":98.95,"n":1187,"o":99.48,"t":"2026-10-08T18:45:00Z","v":43660,"vw":99.187352},{"c":99.19,"h":99.235,"l":98.97,"n":1325,"o":99.1,"t":"2026-10-08T19:00:00Z","v":38218,"vw":99.112163},{"c":99.02,"h":99.22,"l":98.94,"n":1643,"o":99.185,"t":"2026-10-08T19:15:00Z","v":65083,"vw":99.107361},{"c":99.16,"h":99.275,"l":98.9,"n":2193,"o":98.985,"t":"2026-10-08T19:30:00Z","v":72838,"vw":99.067745},{"c":99.43,"h":99.49,"l":99.04,"n":4986,"o":99.165,"t":"2026-10-08T19:45:00Z","v":224237,"vw":99.281717},{"c":99.43,"h":99.43,"l":99.43,"n":63,"o":99.43,"t":"2026-10-08T20:00:00Z","v":730406,"vw":99.43},{"c":99.37,"h":99.37,"l":99.36,"n":4,"o":99.36,"t":"2026-10-08T23:30:00Z","v":299,"vw":99.365},{"c":99.3,"h":99.43,"l":99.3,"n":24,"o":99.43,"t":"2026-10-09T13:00:00Z","v":397,"vw":99.350584},{"c":97.92,"h":99.21,"l":97.92,"n":698,"o":98.95,"t":"2026-10-09T13:30:00Z","v":46583,"vw":98.666983},{"c":97.665,"h":98.13,"l":97.55,"n":794,"o":98.02,"t":"2026-10-09T13:45:00Z","v":77826,"vw":97.74473},{"c":97.86,"h":98.29,"l":97.76,"n":947,"o":97.79,"t":"2026-10-09T14:00:00Z","v":58523,"vw":98.026003},{"c":97.77,"h":98.04,"l":97.61,"n":765,"o":97.91,"t":"2026-10-09T14:15:00Z","v":28881,"vw":97.829404},{"c":97.7,"h":97.86,"l":97.49,"n":1095,"o":97.86,"t":"2026-10-09T14:30:00Z","v":59436,"vw":97.60177},{"c":97.87,"h":97.96,"l":97.68,"n":794,"o":97.69,"t":"2026-10-09T14:45:00Z","v":24119,"vw":97.834427},{"c":98.515,"h":98.515,"l":97.8867,"n":932,"o":97.8867,"t":"2026-10-09T15:00:00Z","v":24833,"vw":98.113679},{"c":98.32,"h":98.56,"l":98.23,"n":804,"o":98.52,"t":"2026-10-09T15:15:00Z","v":27428,"vw":98.366699},{"c":98.25,"h":98.36,"l":98.19,"n":690,"o":98.31,"t":"2026-10-09T15:30:00Z","v":18165,"vw":98.270644},{"c":98.15,"h":98.28,"l":98.09,"n":747,"o":98.2,"t":"2026-10-09T15:45:00Z","v":30018,"vw":98.151981},{"c":98.03,"h":98.15,"l":97.91,"n":872,"o":98.09,"t":"2026-10-09T16:00:00Z","v":32069,"vw":98.0181},{"c":97.91,"h":97.99,"l":97.89,"n":728,"o":97.99,"t":"2026-10-09T16:15:00Z","v":38579,"vw":97.950566},{"c":97.92,"h":98,"l":97.87,"n":521,"o":97.91,"t":"2026-10-09T16:30:00Z","v":16524,"vw":97.919754},{"c":97.985,"h":98.03,"l":97.78,"n":611,"o":97.96,"t":"2026-10-09T16:45:00Z","v":24499,"vw":97.896803},{"c":97.97,"h":98.02,"l":97.9,"n":584,"o":97.98,"t":"2026-10-09T17:00:00Z","v":17333,"vw":97.974664},{"c":97.81,"h":97.95,"l":97.745,"n":700,"o":97.935,"t":"2026-10-09T17:15:00Z","v":25842,"vw":97.824887},{"c":97.72,"h":97.86,"l":97.59,"n":662,"o":97.792,"t":"2026-10-09T17:30:00Z","v":21699,"vw":97.67888},{"c":97.74,"h":97.84,"l":97.61,"n":759,"o":97.69,"t":"2026-10-09T17:45:00Z","v":26709,"vw":97.737632},{"c":97.72,"h":97.92,"l":97.69,"n":764,"o":97.79,"t":"2026-10-09T18:00:00Z","v":21854,"vw":97.789566},{"c":97.86,"h":97.86,"l":97.68,"n":889,"o":97.75,"t":"2026-10-09T18:15:00Z","v":28794,"vw":97.754002},{"c":97.69,"h":97.92,"l":97.635,"n":913,"o":97.845,"t":"2026-10-09T18:30:00Z","v":37705,"vw":97.785633},{"c":97.8,"h":97.83,"l":97.52,"n":1115,"o":97.69,"t":"2026-10-09T18:45:00Z","v":55825,"vw":97.697298},{"c":97.82,"h":97.93,"l":97.79,"n":1022,"o":97.82,"t":"2026-10-09T19:00:00Z","v":44957,"vw":97.849016},{"c":97.66,"h":97.81,"l":97.525,"n":1178,"o":97.81,"t":"2026-10-09T19:15:00Z","v":48271,"vw":97.630641},{"c":97.68,"h":97.77,"l":97.54,"n":1717,"o":97.62,"t":"2026-10-09T19:30:00Z","v":81637,"vw":97.673436},{"c":97.71,"h":97.8,"l":97.295,"n":3891,"o":97.66,"t":"2026-10-09T19:45:00Z","v":197719,"vw":97.54861},{"c":97.73,"h":97.73,"l":97.73,"n":42,"o":97.73,"t":"2026-10-09T20:00:00Z","v":307997,"vw":97.73},{"c":98,"h":98.7952,"l":97.2,"n":342,"o":97.2,"t":"2026-10-12T13:30:00Z","v":32895,"vw":97.839029},{"c":97.73,"h":98.08,"l":97.445,"n":339,"o":97.97,"t":"2026-10-12T13:45:00Z","v":15272,"vw":97.859857},{"c":97.88,"h":98.17,"l":97.48,"n":563,"o":97.78,"t":"2026-10-12T14:00:00Z","v":38959,"vw":97.810502},{"c":97.65,"h":98.02,"l":97.51,"n":568,"o":97.9825,"t":"2026-10-12T14:15:00Z","v":20148,"vw":97.752376},{"c":97.7,"h":97.85,"l":97.59,"n":546,"o":97.66,"t":"2026-10-12T14:30:00Z","v":20368,"vw":97.747435},{"c":97.51,"h":97.73,"l":97.41,"n":594,"o":97.695,"t":"2026-10-12T14:45:00Z","v":24944,"vw":97.587815},{"c":97.61,"h":97.69,"l":97.44,"n":582,"o":97.54,"t":"2026-10-12T15:00:00Z","v":21862,"vw":97.585516},{"c":97.59,"h":97.73,"l":97.52,"n":784,"o":97.57,"t":"2026-10-12T15:15:00Z","v":26826,"vw":97.638667},{"c":97.655,"h":97.79,"l":97.57,"n":873,"o":97.6,"t":"2026-10-12T15:30:00Z","v":28535,"vw":97.691162},{"c":97.4,"h":97.7,"l":97.35,"n":865,"o":97.65,"t":"2026-10-12T15:45:00Z","v":33752,"vw":97.550173},{"c":97.61,"h":97.81,"l":97.35,"n":792,"o":97.42,"t":"2026-10-12T16:00:00Z","v":37234,"vw":97.5914},{"c":97.58,"h":97.8425,"l":97.53,"n":629,"o":97.6,"t":"2026-10-12T16:15:00Z","v":22674,"vw":97.714031},{"c":97.575,"h":97.69,"l":97.49,"n":401,"o":97.625,"t":"2026-10-12T16:30:00Z","v":12824,"vw":97.6283},{"c":97.78,"h":97.81,"l":97.58,"n":564,"o":97.58,"t":"2026-10-12T16:45:00Z","v":20708,"vw":97.69767},{"c":97.84,"h":97.87,"l":97.69,"n":553,"o":97.77,"t":"2026-10-12T17:00:00Z","v":21844,"vw":97.795757},{"c":97.67,"h":97.81,"l":97.64,"n":518,"o":97.81,"t":"2026-10-12T17:15:00Z","v":22390,"vw":97.702797},{"c":97.525,"h":97.68,"l":97.49,"n":521,"o":97.68,"t":"2026-10-12T17:30:00Z","v":19010,"vw":97.608773},{"c":97.49,"h":97.6,"l":97.34,"n":782,"o":97.54,"t":"2026-10-12T17:45:00Z","v":41652,"vw":97.514543},{"c":97.31,"h":97.51,"l":97.28,"n":589,"o":97.495,"t":"2026-10-12T18:00:00Z","v":27096,"vw":97.417094},{"c":97.36,"h":97.41,"l":97.24,"n":688,"o":97.31,"t":"2026-10-12T18:15:00Z","v":29093,"vw":97.308373},{"c":97.42,"h":97.44,"l":97.19,"n":789,"o":97.34,"t":"2026-10-12T18:30:00Z","v":38564,"vw":97.326049},{"c":97.21,"h":97.41,"l":97.19,"n":924,"o":97.4,"t":"2026-10-12T18:45:00Z","v":48687,"vw":97.317473},{"c":97.09,"h":97.29,"l":97.04,"n":1091,"o":97.24,"t":"2026-10-12T19:00:00Z","v":49078,"vw":97.15187},{"c":97.08,"h":97.255,"l":97.03,"n":1157,"o":97.16,"t":"2026-10-12T19:15:00Z","v":56899,"vw":97.130786},{"c":97.04,"h":97.16,"l":96.964,"n":1920,"o":97.1,"t":"2026-10-12T19:30:00Z","v":98237,"vw":97.045792},{"c":97.57,"h":97.65,"l":96.98,"n":4352,"o":97.06,"t":"2026-10-12T19:45:00Z","v":269749,"vw":97.442813},{"c":97.57,"h":97.57,"l":97.57,"n":72,"o":97.57,"t":"2026-10-12T20:00:00Z","v":1370954,"vw":97.57},{"c":98.03,"h":99.01,"l":98.03,"n":346,"o":99.01,"t":"2026-10-13T13:30:00Z","v":15663,"vw":98.410211},{"c":97.4,"h":98.145,"l":97.3,"n":314,"o":98.145,"t":"2026-10-13T13:45:00Z","v":10151,"vw":97.61518},{"c":96.93,"h":97.4,"l":96.845,"n":641,"o":97.385,"t":"2026-10-13T14:00:00Z","v":32492,"vw":97.144513},{"c":96.75,"h":97.11,"l":96.595,"n":685,"o":96.92,"t":"2026-10-13T14:15:00Z","v":31861,"vw":96.878145},{"c":97.27,"h":97.39,"l":96.67,"n":962,"o":96.725,"t":"2026-10-13T14:30:00Z","v":52451,"vw":97.047158},{"c":97.63,"h":97.66,"l":97.14,"n":851,"o":97.3,"t":"2026-10-13T14:45:00Z","v":38124,"vw":97.428238},{"c":97.49,"h":97.71,"l":97.39,"n":681,"o":97.48,"t":"2026-10-13T15:00:00Z","v":23485,"vw":97.592666},{"c":97.525,"h":97.6199,"l":97.45,"n":633,"o":97.45,"t":"2026-10-13T15:15:00Z","v":25081,"vw":97.555417},{"c":97.67,"h":97.72,"l":97.495,"n":859,"o":97.53,"t":"2026-10-13T15:30:00Z","v":28550,"vw":97.641829},{"c":97.71,"h":97.73,"l":97.58,"n":755,"o":97.66,"t":"2026-10-13T15:45:00Z","v":23923,"vw":97.636751},{"c":98.09,"h":98.13,"l":97.68,"n":924,"o":97.7,"t":"2026-10-13T16:00:00Z","v":51581,"vw":97.856091},{"c":97.96,"h":98.08,"l":97.83,"n":666,"o":98.08,"t":"2026-10-13T16:15:00Z","v":35174,"vw":97.951737},{"c":98.03,"h":98.09,"l":97.841,"n":646,"o":97.93,"t":"2026-10-13T16:30:00Z","v":23432,"vw":97.97756},{"c":98.05,"h":98.18,"l":97.985,"n":718,"o":98.05,"t":"2026-10-13T16:45:00Z","v":26912,"vw":98.083249},{"c":97.99,"h":98.095,"l":97.93,"n":661,"o":98.03,"t":"2026-10-13T17:00:00Z","v":21041,"vw":98.007252},{"c":98.13,"h":98.21,"l":97.96,"n":758,"o":97.99,"t":"2026-10-13T17:15:00Z","v":30925,"vw":98.079198},{"c":98.02,"h":98.25,"l":98.011,"n":598,"o":98.145,"t":"2026-10-13T17:30:00Z","v":25472,"vw":98.172062},{"c":97.95,"h":98.08,"l":97.94,"n":633,"o":98.02,"t":"2026-10-13T17:45:00Z","v":19900,"vw":97.999933},{"c":98.165,"h":98.355,"l":97.94,"n":845,"o":97.965,"t":"2026-10-13T18:00:00Z","v":31765,"vw":98.108058},{"c":98.275,"h":98.31,"l":98.05,"n":861,"o":98.15,"t":"2026-10-13T18:15:00Z","v":37239,"vw":98.16233},{"c":98.395,"h":98.43,"l":98.26,"n":734,"o":98.3,"t":"2026-10-13T18:30:00Z","v":28861,"vw":98.33633},{"c":98.69,"h":98.69,"l":98.31,"n":905,"o":98.41,"t":"2026-10-13T18:45:00Z","v":42796,"vw":98.518898},{"c":98.78,"h":98.84,"l":98.59,"n":922,"o":98.69,"t":"2026-10-13T19:00:00Z","v":35727,"vw":98.734267},{"c":98.66,"h":98.81,"l":98.63,"n":1165,"o":98.78,"t":"2026-10-13T19:15:00Z","v":40927,"vw":98.706281},{"c":98.58,"h":98.79,"l":98.55,"n":1593,"o":98.66,"t":"2026-10-13T19:30:00Z","v":65625,"vw":98.7028},{"c":98.45,"h":98.74,"l":98.26,"n":3958,"o":98.595,"t":"2026-10-13T19:45:00Z","v":200546,"vw":98.449121},{"c":98.44,"h":98.44,"l":98.44,"n":52,"o":98.44,"t":"2026-10-13T20:00:00Z","v":299321,"vw":98.44},{"c":98.44,"h":98.44,"l":98.44,"n":1,"o":98.44,"t":"2026-10-13T20:30:00Z","v":300,"vw":98.44},{"c":98.02,"h":98.02,"l":98.02,"n":2,"o":98.02,"t":"2026-10-14T12:30:00Z","v":163,"vw":98.02},{"c":97.72,"h":98.33,"l":96.8,"n":323,"o":96.8,"t":"2026-10-14T13:30:00Z","v":21941,"vw":97.746578},{"c":97.59,"h":97.865,"l":97.47,"n":480,"o":97.615,"t":"2026-10-14T13:45:00Z","v":50625,"vw":97.664359},{"c":97.185,"h":97.55,"l":97.09,"n":615,"o":97.47,"t":"2026-10-14T14:00:00Z","v":22643,"vw":97.350766},{"c":97.145,"h":97.34,"l":97.09,"n":607,"o":97.27,"t":"2026-10-14T14:15:00Z","v":20996,"vw":97.217997},{"c":97.23,"h":97.31,"l":96.955,"n":906,"o":97.2,"t":"2026-10-14T14:30:00Z","v":32007,"vw":97.160086},{"c":96.94,"h":97.2,"l":96.93,"n":713,"o":97.19,"t":"2026-10-14T14:45:00Z","v":21832,"vw":97.032328},{"c":96.87,"h":97.13,"l":96.815,"n":973,"o":96.86,"t":"2026-10-14T15:00:00Z","v":28498,"vw":96.95889},{"c":97.13,"h":97.16,"l":96.71,"n":851,"o":96.84,"t":"2026-10-14T15:15:00Z","v":29673,"vw":96.954775},{"c":96.98,"h":97.175,"l":96.82,"n":938,"o":97.115,"t":"2026-10-14T15:30:00Z","v":40066,"vw":97.036387},{"c":96.795,"h":97,"l":96.765,"n":841,"o":96.95,"t":"2026-10-14T15:45:00Z","v":32538,"vw":96.918981},{"c":97.11,"h":97.145,"l":96.78,"n":950,"o":96.82,"t":"2026-10-14T16:00:00Z","v":39718,"vw":96.900158},{"c":97.17,"h":97.26,"l":97.04,"n":706,"o":97.115,"t":"2026-10-14T16:15:00Z","v":24278,"vw":97.119732},{"c":97.185,"h":97.26,"l":97.12,"n":538,"o":97.14,"t":"2026-10-14T16:30:00Z","v":18534,"vw":97.199283},{"c":97.37,"h":97.37,"l":97.16,"n":612,"o":97.21,"t":"2026-10-14T16:45:00Z","v":21253,"vw":97.272493},{"c":97.075,"h":97.38,"l":97.04,"n":743,"o":97.35,"t":"2026-10-14T17:00:00Z","v":28945,"vw":97.205666},{"c":97.03,"h":97.25,"l":96.975,"n":773,"o":97.11,"t":"2026-10-14T17:15:00Z","v":22542,"vw":97.120235},{"c":97.08,"h":97.115,"l":96.91,"n":737,"o":97.015,"t":"2026-10-14T17:30:00Z","v":28220,"vw":96.991125},{"c":96.94,"h":97.09,"l":96.82,"n":740,"o":97.06,"t":"2026-10-14T17:45:00Z","v":26982,"vw":96.966151},{"c":96.96,"h":96.96,"l":96.83,"n":870,"o":96.9,"t":"2026-10-14T18:00:00Z","v":31188,"vw":96.887113},{"c":97.095,"h":97.12,"l":96.955,"n":880,"o":96.96,"t":"2026-10-14T18:15:00Z","v":31192,"vw":97.03444},{"c":97.27,"h":97.36,"l":97.01,"n":964,"o":97.07,"t":"2026-10-14T18:30:00Z","v":36652,"vw":97.137764},{"c":97.31,"h":97.37,"l":97.17,"n":1153,"o":97.27,"t":"2026-10-14T18:45:00Z","v":48492,"vw":97.251315},{"c":97.36,"h":97.48,"l":97.23,"n":1070,"o":97.32,"t":"2026-10-14T19:00:00Z","v":39537,"vw":97.372508},{"c":97.41,"h":97.51,"l":97.305,"n":1406,"o":97.355,"t":"2026-10-14T19:15:00Z","v":58910,"vw":97.410354},{"c":97.68,"h":97.78,"l":97.365,"n":1774,"o":97.4,"t":"2026-10-14T19:30:00Z","v":85967,"vw":97.624734},{"c":97.93,"h":97.95,"l":97.54,"n":4104,"o":97.705,"t":"2026-10-14T19:45:00Z","v":200195,"vw":97.763954},{"c":97.95,"h":97.95,"l":97.95,"n":47,"o":97.95,"t":"2026-10-14T20:00:00Z","v":459354,"vw":97.95},{"c":97.57,"h":97.57,"l":97.57,"n":2,"o":97.57,"t":"2026-10-14T23:45:00Z","v":255,"vw":97.57},{"c":98.51,"h":98.51,"l":98.51,"n":20,"o":98.51,"t":"2026-10-15T08:00:00Z","v":273,"vw":98.51},{"c":98.23,"h":98.29,"l":97.96,"n":13,"o":97.96,"t":"2026-10-15T11:00:00Z","v":599,"vw":98.16},{"c":99.69,"h":100.64,"l":99.32,"n":427,"o":99.32,"t":"2026-10-15T13:30:00Z","v":48585,"vw":100.125883},{"c":100.37,"h":100.59,"l":99.16,"n":823,"o":99.67,"t":"2026-10-15T13:45:00Z","v":48748,"vw":100.287708},{"c":100.62,"h":100.775,"l":99.9,"n":878,"o":100.38,"t":"2026-10-15T14:00:00Z","v":105047,"vw":100.381217},{"c":100.27,"h":100.72,"l":100.2649,"n":426,"o":100.72,"t":"2026-10-15T14:15:00Z","v":16573,"vw":100.498022},{"c":100.53,"h":100.87,"l":100.39,"n":537,"o":100.39,"t":"2026-10-15T14:30:00Z","v":14969,"vw":100.607129},{"c":100.36,"h":100.61,"l":100.33,"n":605,"o":100.465,"t":"2026-10-15T14:45:00Z","v":20962,"vw":100.432376},{"c":100.6925,"h":100.715,"l":100.35,"n":595,"o":100.385,"t":"2026-10-15T15:00:00Z","v":20849,"vw":100.572551},{"c":100.57,"h":100.69,"l":100.57,"n":485,"o":100.685,"t":"2026-10-15T15:15:00Z","v":14176,"vw":100.637565},{"c":100.63,"h":100.69,"l":100.405,"n":543,"o":100.6,"t":"2026-10-15T15:30:00Z","v":15234,"vw":100.560453},{"c":100.23,"h":100.7,"l":100.23,"n":642,"o":100.61,"t":"2026-10-15T15:45:00Z","v":20232,"vw":100.456332},{"c":100.14,"h":100.33,"l":100.02,"n":688,"o":100.32,"t":"2026-10-15T16:00:00Z","v":29024,"vw":100.148155},{"c":100.21,"h":100.215,"l":100.02,"n":598,"o":100.145,"t":"2026-10-15T16:15:00Z","v":17616,"vw":100.086096},{"c":100.17,"h":100.25,"l":100.125,"n":466,"o":100.16,"t":"2026-10-15T16:30:00Z","v":14853,"vw":100.174495},{"c":100.11,"h":100.2,"l":99.99,"n":460,"o":100.18,"t":"2026-10-15T16:45:00Z","v":11211,"vw":100.077322},{"c":100.01,"h":100.19,"l":100,"n":583,"o":100.1,"t":"2026-10-15T17:00:00Z","v":17070,"vw":100.137585},{"c":100.41,"h":100.41,"l":100.04,"n":548,"o":100.04,"t":"2026-10-15T17:15:00Z","v":17814,"vw":100.193194},{"c":100.485,"h":100.59,"l":100.4,"n":634,"o":100.41,"t":"2026-10-15T17:30:00Z","v":22668,"vw":100.497269},{"c":100.42,"h":100.51,"l":100.365,"n":662,"o":100.485,"t":"2026-10-15T17:45:00Z","v":21352,"vw":100.444279},{"c":100.34,"h":100.5,"l":100.28,"n":662,"o":100.43,"t":"2026-10-15T18:00:00Z","v":24343,"vw":100.409707},{"c":100.255,"h":100.39,"l":100.24,"n":902,"o":100.35,"t":"2026-10-15T18:15:00Z","v":25236,"vw":100.317056},{"c":100.01,"h":100.31,"l":99.9701,"n":699,"o":100.255,"t":"2026-10-15T18:30:00Z","v":21809,"vw":100.194109},{"c":100.32,"h":100.325,"l":99.95,"n":850,"o":99.97,"t":"2026-10-15T18:45:00Z","v":38610,"vw":100.149839},{"c":100.33,"h":100.489,"l":100.29,"n":796,"o":100.3925,"t":"2026-10-15T19:00:00Z","v":26939,"vw":100.403482},{"c":100.32,"h":100.35,"l":100.19,"n":1015,"o":100.335,"t":"2026-10-15T19:15:00Z","v":36348,"vw":100.258362},{"c":100.19,"h":100.49,"l":100.11,"n":1343,"o":100.34,"t":"2026-10-15T19:30:00Z","v":57548,"vw":100.303191},{"c":100.09,"h":100.24,"l":99.78,"n":3578,"o":100.17,"t":"2026-10-15T19:45:00Z","v":173294,"vw":100.058302},{"c":100.09,"h":100.09,"l":100.09,"n":69,"o":100.09,"t":"2026-10-15T20:00:00Z","v":339672,"vw":100.09},{"c":100.09,"h":100.09,"l":100.09,"n":1,"o":100.09,"t":"2026-10-15T20:30:00Z","v":200,"vw":100.09},{"c":101.65,"h":101.76,"l":100.57,"n":288,"o":100.57,"t":"2026-10-16T13:30:00Z","v":13417,"vw":100.957807},{"c":101.9,"h":102.095,"l":101.48,"n":587,"o":101.61,"t":"2026-10-16T13:45:00Z","v":39539,"vw":101.858294},{"c":101.02,"h":102,"l":101.02,"n":590,"o":101.96,"t":"2026-10-16T14:00:00Z","v":19100,"vw":101.765672},{"c":101.56,"h":101.64,"l":100.99,"n":482,"o":101.1,"t":"2026-10-16T14:15:00Z","v":11397,"vw":101.262478},{"c":100.81,"h":101.565,"l":100.81,"n":522,"o":101.565,"t":"2026-10-16T14:30:00Z","v":10897,"vw":101.279601},{"c":101.56,"h":101.63,"l":100.83,"n":517,"o":100.87,"t":"2026-10-16T14:45:00Z","v":18398,"vw":101.071498},{"c":101.35,"h":101.5,"l":101.14,"n":704,"o":101.47,"t":"2026-10-16T15:00:00Z","v":13893,"vw":101.324914},{"c":101.04,"h":101.48,"l":100.965,"n":622,"o":101.34,"t":"2026-10-16T15:15:00Z","v":15730,"vw":101.222778},{"c":100.565,"h":101.11,"l":100.565,"n":536,"o":101.015,"t":"2026-10-16T15:30:00Z","v":13244,"vw":100.98264},{"c":100.405,"h":100.81,"l":100.405,"n":757,"o":100.66,"t":"2026-10-16T15:45:00Z","v":29900,"vw":100.681782},{"c":100.34,"h":100.5,"l":100.22,"n":819,"o":100.36,"t":"2026-10-16T16:00:00Z","v":40844,"vw":100.354894},{"c":100.44,"h":100.49,"l":100.27,"n":706,"o":100.49,"t":"2026-10-16T16:15:00Z","v":14432,"vw":100.363075},{"c":100.28,"h":100.42,"l":100.21,"n":566,"o":100.42,"t":"2026-10-16T16:30:00Z","v":9537,"vw":100.307593},{"c":100.2,"h":100.3,"l":100.08,"n":671,"o":100.26,"t":"2026-10-16T16:45:00Z","v":13052,"vw":100.208724},{"c":99.78,"h":100.2,"l":99.655,"n":610,"o":100.2,"t":"2026-10-16T17:00:00Z","v":14456,"vw":99.873777},{"c":99.89,"h":99.92,"l":99.67,"n":646,"o":99.78,"t":"2026-10-16T17:15:00Z","v":24469,"vw":99.750467},{"c":99.92,"h":100.0553,"l":99.8,"n":668,"o":99.85,"t":"2026-10-16T17:30:00Z","v":21884,"vw":99.925894},{"c":99.81,"h":100.08,"l":99.71,"n":685,"o":99.93,"t":"2026-10-16T17:45:00Z","v":13082,"vw":99.911317},{"c":99.75,"h":99.84,"l":99.38,"n":744,"o":99.66,"t":"2026-10-16T18:00:00Z","v":27209,"vw":99.585381},{"c":99.48,"h":99.77,"l":99.41,"n":943,"o":99.73,"t":"2026-10-16T18:15:00Z","v":46360,"vw":99.587888},{"c":99.52,"h":99.58,"l":99.32,"n":679,"o":99.515,"t":"2026-10-16T18:30:00Z","v":17126,"vw":99.467721},{"c":99.44,"h":99.54,"l":99.33,"n":784,"o":99.52,"t":"2026-10-16T18:45:00Z","v":15647,"vw":99.439481},{"c":99.42,"h":99.51,"l":99.31,"n":880,"o":99.41,"t":"2026-10-16T19:00:00Z","v":32308,"vw":99.420242},{"c":99.49,"h":99.56,"l":99.32,"n":930,"o":99.41,"t":"2026-10-16T19:15:00Z","v":23779,"vw":99.463631},{"c":99.62,"h":99.68,"l":99.415,"n":1074,"o":99.485,"t":"2026-10-16T19:30:00Z","v":36108,"vw":99.498005},{"c":99.73,"h":99.74,"l":99.42,"n":3376,"o":99.59,"t":"2026-10-16T19:45:00Z","v":147014,"vw":99.594106},{"c":99.73,"h":99.73,"l":99.73,"n":69,"o":99.73,"t":"2026-10-16T20:00:00Z","v":267398,"vw":99.73},{"c":99.73,"h":99.73,"l":99.73,"n":1,"o":99.73,"t":"2026-10-16T20:30:00Z","v":100,"vw":99.73},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-10-19T08:00:00Z","v":500,"vw":100},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-10-19T08:15:00Z","v":500,"vw":100},{"c":100.81,"h":100.81,"l":99.81,"n":17,"o":99.81,"t":"2026-10-19T08:30:00Z","v":880,"vw":100.634869},{"c":100.7,"h":100.7,"l":100.7,"n":6,"o":100.7,"t":"2026-10-19T09:45:00Z","v":133,"vw":100.7},{"c":100.15,"h":100.15,"l":100.15,"n":2,"o":100.15,"t":"2026-10-19T10:00:00Z","v":101,"vw":100.15},{"c":99.41,"h":99.41,"l":99.41,"n":1,"o":99.41,"t":"2026-10-19T13:15:00Z","v":100,"vw":99.41},{"c":99.19,"h":100.8,"l":98.81,"n":623,"o":99.4,"t":"2026-10-19T13:30:00Z","v":28065,"vw":99.45115},{"c":99.11,"h":99.29,"l":98.76,"n":604,"o":99.17,"t":"2026-10-19T13:45:00Z","v":20815,"vw":99.071327},{"c":99.095,"h":99.28,"l":99.035,"n":688,"o":99.035,"t":"2026-10-19T14:00:00Z","v":18243,"vw":99.137989},{"c":99.21,"h":99.34,"l":99.05,"n":583,"o":99.18,"t":"2026-10-19T14:15:00Z","v":13287,"vw":99.18192},{"c":99.08,"h":99.15,"l":99.03,"n":443,"o":99.13,"t":"2026-10-19T14:30:00Z","v":9668,"vw":99.105158},{"c":99.35,"h":99.35,"l":99.07,"n":565,"o":99.13,"t":"2026-10-19T14:45:00Z","v":13102,"vw":99.18908},{"c":99.67,"h":99.6999,"l":99.35,"n":514,"o":99.355,"t":"2026-10-19T15:00:00Z","v":9917,"vw":99.549571},{"c":99.77,"h":99.79,"l":99.69,"n":485,"o":99.69,"t":"2026-10-19T15:15:00Z","v":10185,"vw":99.724959},{"c":99.725,"h":99.76,"l":99.5856,"n":604,"o":99.76,"t":"2026-10-19T15:30:00Z","v":13579,"vw":99.672241},{"c":99.5,"h":99.78,"l":99.45,"n":484,"o":99.73,"t":"2026-10-19T15:45:00Z","v":10935,"vw":99.586936},{"c":99.41,"h":99.48,"l":99.21,"n":632,"o":99.48,"t":"2026-10-19T16:00:00Z","v":13603,"vw":99.348384},{"c":99.52,"h":99.52,"l":99.385,"n":511,"o":99.41,"t":"2026-10-19T16:15:00Z","v":12248,"vw":99.465584},{"c":99.565,"h":99.61,"l":99.47,"n":625,"o":99.52,"t":"2026-10-19T16:30:00Z","v":14846,"vw":99.54298},{"c":99.645,"h":99.695,"l":99.56,"n":523,"o":99.6,"t":"2026-10-19T16:45:00Z","v":12169,"vw":99.644587},{"c":99.565,"h":99.645,"l":99.495,"n":477,"o":99.64,"t":"2026-10-19T17:00:00Z","v":10128,"vw":99.560318},{"c":99.665,"h":99.675,"l":99.5,"n":615,"o":99.54,"t":"2026-10-19T17:15:00Z","v":17987,"vw":99.592587},{"c":99.565,"h":99.765,"l":99.56,"n":783,"o":99.665,"t":"2026-10-19T17:30:00Z","v":21573,"vw":99.64586},{"c":99.675,"h":99.705,"l":99.55,"n":692,"o":99.565,"t":"2026-10-19T17:45:00Z","v":17074,"vw":99.632297},{"c":99.75,"h":99.81,"l":99.7,"n":662,"o":99.7,"t":"2026-10-19T18:00:00Z","v":17081,"vw":99.750217},{"c":99.61,"h":99.865,"l":99.572,"n":738,"o":99.73,"t":"2026-10-19T18:15:00Z","v":17901,"vw":99.72934},{"c":99.63,"h":99.725,"l":99.57,"n":700,"o":99.62,"t":"2026-10-19T18:30:00Z","v":15873,"vw":99.660984},{"c":99.49,"h":99.665,"l":99.42,"n":740,"o":99.645,"t":"2026-10-19T18:45:00Z","v":19769,"vw":99.517153},{"c":99.495,"h":99.55,"l":99.47,"n":864,"o":99.52,"t":"2026-10-19T19:00:00Z","v":20982,"vw":99.509564},{"c":99.45,"h":99.52,"l":99.4006,"n":1180,"o":99.52,"t":"2026-10-19T19:15:00Z","v":33180,"vw":99.462415},{"c":99.68,"h":99.68,"l":99.41,"n":1547,"o":99.47,"t":"2026-10-19T19:30:00Z","v":43003,"vw":99.511954},{"c":99.52,"h":99.65,"l":99.335,"n":3809,"o":99.65,"t":"2026-10-19T19:45:00Z","v":138625,"vw":99.450167},{"c":99.48,"h":99.48,"l":99.48,"n":54,"o":99.48,"t":"2026-10-19T20:00:00Z","v":212016,"vw":99.48},{"c":99.1,"h":99.1,"l":99.07,"n":5,"o":99.07,"t":"2026-10-20T13:00:00Z","v":866,"vw":99.09422},{"c":100.09,"h":100.39,"l":98.8401,"n":403,"o":99.02,"t":"2026-10-20T13:30:00Z","v":21473,"vw":99.454373},{"c":99.735,"h":100.11,"l":99.55,"n":441,"o":99.87,"t":"2026-10-20T13:45:00Z","v":16666,"vw":99.788653},{"c":99.06,"h":99.88,"l":99.02,"n":428,"o":99.73,"t":"2026-10-20T14:00:00Z","v":13899,"vw":99.43385},{"c":99.95,"h":99.95,"l":99.025,"n":517,"o":99.025,"t":"2026-10-20T14:15:00Z","v":18898,"vw":99.44197},{"c":100.22,"h":100.3,"l":99.755,"n":515,"o":100.13,"t":"2026-10-20T14:30:00Z","v":16200,"vw":100.086151},{"c":100.51,"h":100.6,"l":100.16,"n":460,"o":100.265,"t":"2026-10-20T14:45:00Z","v":20384,"vw":100.359858},{"c":100.18,"h":100.51,"l":100.1,"n":756,"o":100.43,"t":"2026-10-20T15:00:00Z","v":26760,"vw":100.345073},{"c":100.24,"h":100.41,"l":100.17,"n":590,"o":100.18,"t":"2026-10-20T15:15:00Z","v":17393,"vw":100.296271},{"c":100.28,"h":100.34,"l":100.01,"n":628,"o":100.19,"t":"2026-10-20T15:30:00Z","v":17764,"vw":100.179871},{"c":99.93,"h":100.32,"l":99.9,"n":382,"o":100.28,"t":"2026-10-20T15:45:00Z","v":11686,"vw":100.190041},{"c":99.82,"h":99.93,"l":99.73,"n":413,"o":99.93,"t":"2026-10-20T16:00:00Z","v":11507,"vw":99.822133},{"c":99.73,"h":99.84,"l":99.565,"n":438,"o":99.84,"t":"2026-10-20T16:15:00Z","v":12824,"vw":99.68903},{"c":99.91,"h":99.955,"l":99.72,"n":408,"o":99.725,"t":"2026-10-20T16:30:00Z","v":21619,"vw":99.809515},{"c":99.64,"h":99.935,"l":99.53,"n":463,"o":99.88,"t":"2026-10-20T16:45:00Z","v":11426,"vw":99.796106},{"c":99.67,"h":99.75,"l":99.58,"n":412,"o":99.64,"t":"2026-10-20T17:00:00Z","v":10656,"vw":99.669774},{"c":99.64,"h":99.73,"l":99.595,"n":428,"o":99.64,"t":"2026-10-20T17:15:00Z","v":11473,"vw":99.675194},{"c":99.82,"h":99.84,"l":99.645,"n":406,"o":99.645,"t":"2026-10-20T17:30:00Z","v":11280,"vw":99.752731},{"c":99.85,"h":99.98,"l":99.845,"n":381,"o":99.85,"t":"2026-10-20T17:45:00Z","v":11299,"vw":99.929708},{"c":99.89,"h":99.98,"l":99.81,"n":383,"o":99.95,"t":"2026-10-20T18:00:00Z","v":9637,"vw":99.888942},{"c":99.96,"h":99.96,"l":99.88,"n":418,"o":99.89,"t":"2026-10-20T18:15:00Z","v":12755,"vw":99.916681},{"c":99.86,"h":100.03,"l":99.81,"n":461,"o":99.985,"t":"2026-10-20T18:30:00Z","v":13314,"vw":99.911475},{"c":99.9,"h":99.98,"l":99.84,"n":534,"o":99.855,"t":"2026-10-20T18:45:00Z","v":16116,"vw":99.915416},{"c":100.12,"h":100.19,"l":99.89,"n":679,"o":99.89,"t":"2026-10-20T19:00:00Z","v":20943,"vw":100.090896},{"c":100.26,"h":100.3199,"l":100.04,"n":660,"o":100.12,"t":"2026-10-20T19:15:00Z","v":20333,"vw":100.174064},{"c":100.1101,"h":100.32,"l":100.06,"n":811,"o":100.27,"t":"2026-10-20T19:30:00Z","v":30179,"vw":100.17694},{"c":100.11,"h":100.25,"l":100,"n":2543,"o":100.205,"t":"2026-10-20T19:45:00Z","v":108936,"vw":100.111484},{"c":100.12,"h":100.12,"l":100.12,"n":50,"o":100.12,"t":"2026-10-20T20:00:00Z","v":179568,"vw":100.12},{"c":100.55,"h":100.55,"l":100.55,"n":2,"o":100.55,"t":"2026-10-21T13:00:00Z","v":110,"vw":100.55},{"c":100.19,"h":100.53,"l":99.68,"n":374,"o":100.53,"t":"2026-10-21T13:30:00Z","v":18169,"vw":100.358263},{"c":100.11,"h":100.39,"l":99.9201,"n":350,"o":100.195,"t":"2026-10-21T13:45:00Z","v":13879,"vw":100.16953},{"c":100.05,"h":100.11,"l":99.745,"n":379,"o":100.11,"t":"2026-10-21T14:00:00Z","v":20326,"vw":99.915952},{"c":99.99,"h":100.09,"l":99.675,"n":368,"o":100.02,"t":"2026-10-21T14:15:00Z","v":12488,"vw":99.91331},{"c":100.33,"h":100.3725,"l":99.965,"n":500,"o":99.965,"t":"2026-10-21T14:30:00Z","v":12853,"vw":100.198059},{"c":100.38,"h":100.52,"l":100.28,"n":551,"o":100.28,"t":"2026-10-21T14:45:00Z","v":13407,"vw":100.410484},{"c":100.215,"h":100.335,"l":100.2,"n":506,"o":100.335,"t":"2026-10-21T15:00:00Z","v":15861,"vw":100.268799},{"c":100.55,"h":100.605,"l":100.215,"n":714,"o":100.215,"t":"2026-10-21T15:15:00Z","v":27978,"vw":100.444056},{"c":100.4,"h":100.68,"l":100.385,"n":423,"o":100.605,"t":"2026-10-21T15:30:00Z","v":11059,"vw":100.502432},{"c":100.38,"h":100.39,"l":100.26,"n":378,"o":100.39,"t":"2026-10-21T15:45:00Z","v":7991,"vw":100.34252},{"c":100.2707,"h":100.46,"l":100.2707,"n":491,"o":100.38,"t":"2026-10-21T16:00:00Z","v":12946,"vw":100.384388},{"c":100.06,"h":100.33,"l":100.02,"n":450,"o":100.28,"t":"2026-10-21T16:15:00Z","v":13509,"vw":100.11692},{"c":100.24,"h":100.48,"l":99.93,"n":595,"o":100.13,"t":"2026-10-21T16:30:00Z","v":21311,"vw":100.106373},{"c":100.12,"h":100.255,"l":100.115,"n":483,"o":100.255,"t":"2026-10-21T16:45:00Z","v":12286,"vw":100.164843},{"c":100.24,"h":100.285,"l":100,"n":581,"o":100.12,"t":"2026-10-21T17:00:00Z","v":15231,"vw":100.144399},{"c":100.1,"h":100.23,"l":100.03,"n":472,"o":100.23,"t":"2026-10-21T17:15:00Z","v":12680,"vw":100.135158},{"c":100.22,"h":100.24,"l":100.05,"n":643,"o":100.15,"t":"2026-10-21T17:30:00Z","v":18807,"vw":100.14887},{"c":100.225,"h":100.31,"l":100.19,"n":610,"o":100.24,"t":"2026-10-21T17:45:00Z","v":17139,"vw":100.241121},{"c":100.28,"h":100.32,"l":100.13,"n":645,"o":100.22,"t":"2026-10-21T18:00:00Z","v":19148,"vw":100.207691},{"c":100.04,"h":100.29,"l":100.04,"n":584,"o":100.28,"t":"2026-10-21T18:15:00Z","v":16009,"vw":100.17752},{"c":100.065,"h":100.111,"l":99.94,"n":721,"o":100.085,"t":"2026-10-21T18:30:00Z","v":20855,"vw":100.055424},{"c":99.7,"h":100.11,"l":99.66,"n":901,"o":100.03,"t":"2026-10-21T18:45:00Z","v":42819,"vw":99.88613},{"c":99.24,"h":99.63,"l":99.1,"n":890,"o":99.63,"t":"2026-10-21T19:00:00Z","v":30813,"vw":99.306394},{"c":99.73,"h":99.735,"l":99.225,"n":1067,"o":99.25,"t":"2026-10-21T19:15:00Z","v":44833,"vw":99.502532},{"c":99.935,"h":99.96,"l":99.74,"n":1135,"o":99.74,"t":"2026-10-21T19:30:00Z","v":41828,"vw":99.812875},{"c":99.84,"h":99.96,"l":99.735,"n":2901,"o":99.95,"t":"2026-10-21T19:45:00Z","v":146201,"vw":99.867993},{"c":99.88,"h":99.89,"l":99.88,"n":65,"o":99.88,"t":"2026-10-21T20:00:00Z","v":177844,"vw":99.880036},{"c":99.61,"h":99.7,"l":99.61,"n":11,"o":99.7,"t":"2026-10-22T09:45:00Z","v":1505,"vw":99.67},{"c":98.96,"h":99.98,"l":98.21,"n":286,"o":99.16,"t":"2026-10-22T13:30:00Z","v":13808,"vw":99.32439},{"c":100.1,"h":100.27,"l":98.965,"n":518,"o":98.965,"t":"2026-10-22T13:45:00Z","v":19158,"vw":99.786284},{"c":101.18,"h":101.18,"l":100.21,"n":625,"o":100.21,"t":"2026-10-22T14:00:00Z","v":41704,"vw":100.485006},{"c":100.89,"h":101.45,"l":100.79,"n":632,"o":101.075,"t":"2026-10-22T14:15:00Z","v":20635,"vw":101.163446},{"c":100.96,"h":101.14,"l":100.625,"n":700,"o":100.95,"t":"2026-10-22T14:30:00Z","v":19445,"vw":100.878338},{"c":101.47,"h":101.51,"l":100.965,"n":810,"o":100.965,"t":"2026-10-22T14:45:00Z","v":21346,"vw":101.282522},{"c":101.4,"h":101.53,"l":101.22,"n":763,"o":101.42,"t":"2026-10-22T15:00:00Z","v":20793,"vw":101.399779},{"c":101.93,"h":102,"l":101.48,"n":675,"o":101.48,"t":"2026-10-22T15:15:00Z","v":19667,"vw":101.829743},{"c":101.75,"h":102.02,"l":101.75,"n":928,"o":101.975,"t":"2026-10-22T15:30:00Z","v":28177,"vw":101.911162},{"c":101.62,"h":101.76,"l":101.53,"n":778,"o":101.76,"t":"2026-10-22T15:45:00Z","v":25626,"vw":101.640403},{"c":101.62,"h":101.84,"l":101.59,"n":691,"o":101.59,"t":"2026-10-22T16:00:00Z","v":23563,"vw":101.672665},{"c":101.945,"h":101.98,"l":101.62,"n":793,"o":101.625,"t":"2026-10-22T16:15:00Z","v":30156,"vw":101.711163},{"c":101.575,"h":102.03,"l":101.54,"n":860,"o":101.945,"t":"2026-10-22T16:30:00Z","v":34044,"vw":101.72081},{"c":101.71,"h":101.785,"l":101.54,"n":776,"o":101.54,"t":"2026-10-22T16:45:00Z","v":24645,"vw":101.642499},{"c":101.385,"h":101.73,"l":101.385,"n":703,"o":101.73,"t":"2026-10-22T17:00:00Z","v":17943,"vw":101.553921},{"c":101.51,"h":101.51,"l":101.31,"n":704,"o":101.42,"t":"2026-10-22T17:15:00Z","v":18238,"vw":101.402633},{"c":101.58,"h":101.61,"l":101.39,"n":579,"o":101.52,"t":"2026-10-22T17:30:00Z","v":18601,"vw":101.515508},{"c":101.45,"h":101.545,"l":101.245,"n":735,"o":101.54,"t":"2026-10-22T17:45:00Z","v":18090,"vw":101.390924},{"c":101.565,"h":101.565,"l":101.1,"n":838,"o":101.415,"t":"2026-10-22T18:00:00Z","v":30200,"vw":101.275996},{"c":101.49,"h":101.58,"l":101.38,"n":692,"o":101.54,"t":"2026-10-22T18:15:00Z","v":15229,"vw":101.510079},{"c":101.295,"h":101.47,"l":101.2,"n":786,"o":101.46,"t":"2026-10-22T18:30:00Z","v":17443,"vw":101.352305},{"c":101.09,"h":101.435,"l":100.97,"n":1572,"o":101.33,"t":"2026-10-22T18:45:00Z","v":71686,"vw":101.115034},{"c":101.31,"h":101.46,"l":101,"n":1083,"o":101.055,"t":"2026-10-22T19:00:00Z","v":54702,"vw":101.233082},{"c":101.34,"h":101.46,"l":101.28,"n":1158,"o":101.335,"t":"2026-10-22T19:15:00Z","v":46698,"vw":101.364324},{"c":101.57,"h":101.57,"l":101.24,"n":1685,"o":101.31,"t":"2026-10-22T19:30:00Z","v":62909,"vw":101.38745},{"c":101.72,"h":101.8,"l":101.46,"n":3799,"o":101.56,"t":"2026-10-22T19:45:00Z","v":186068,"vw":101.64544},{"c":101.72,"h":101.72,"l":101.67,"n":59,"o":101.67,"t":"2026-10-22T20:00:00Z","v":213927,"vw":101.719975}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9827029223576,"strike":140.77029223576,"iv":0.807510782441486,"gamma":0.007954707301551463,"theta":-0.07083258295714169,"vega":0.050094764953217664,"rho":0.007031694035735345,"breakevenPct":39.3560707413661},{"delta":0.15,"premium":0.8123498658770514,"strike":117.53002682458973,"iv":0.42177854443691754,"gamma":0.022192789988880017,"theta":-0.0468271169480556,"vega":0.06571543089401718,"rho":0.010799050720832676,"breakevenPct":16.341306223423892},{"delta":0.2,"premium":0.9016769144773619,"strike":109.75964225824482,"iv":0.29088278367803244,"gamma":0.03334030184460592,"theta":-0.041963387367244274,"vega":0.07964695360536614,"rho":0.01445253088492163,"breakevenPct":8.790128954701323},{"delta":0.25,"premium":1.202124091671325,"strike":108.36221352711011,"iv":0.2861315259921744,"gamma":0.03764438233650084,"theta":-0.04582029066517608,"vega":0.0880594745667971,"rho":0.018134710514873517,"breakevenPct":7.7116964400132115},{"delta":0.3,"premium":1.502571268865288,"strike":106.9647847959754,"iv":0.2813802683063164,"gamma":0.04194846282839575,"theta":-0.04967719396310788,"vega":0.09647199552822805,"rho":0.021816890144825407,"breakevenPct":6.633263925325099},{"delta":0.35,"premium":1.8030184460592509,"strike":105.5673560648407,"iv":0.27662901062045836,"gamma":0.04625254332029066,"theta":-0.053534097261039686,"vega":0.10488451648965902,"rho":0.025499069774777297,"breakevenPct":5.554831410636986},{"delta":0.4,"premium":2.2124388753056237,"strike":104.39486552567237,"iv":0.2754745721271394,"gamma":0.04792738386308069,"theta":-0.05560831295843521,"vega":0.10844523227383862,"rho":0.029163398596902645,"breakevenPct":4.804664177131334},{"delta":0.45,"premium":2.696342705786471,"strike":103.3761206193969,"iv":0.27677856560717196,"gamma":0.047805134474327625,"theta":-0.0564640586797066,"vega":0.10868973105134475,"rho":0.03281552636182668,"breakevenPct":4.278866815949049},{"delta":0.5,"premium":3.180246536267319,"strike":102.35737571312143,"iv":0.2780825590872046,"gamma":0.04768288508557457,"theta":-0.057319804400977996,"vega":0.10893422982885086,"rho":0.036467654126750716,"breakevenPct":3.753069454766763},{"delta":0.55,"premium":3.6641503667481663,"strike":101.33863080684597,"iv":0.27938655256723716,"gamma":0.047560635696821514,"theta":-0.05817555012224939,"vega":0.10917872860635697,"rho":0.040119781891674755,"breakevenPct":3.227272093584477},{"delta":0.6,"premium":4.148054197229014,"strike":100.3198859005705,"iv":0.2806905460472698,"gamma":0.04743838630806846,"theta":-0.05903129584352078,"vega":0.10942322738386308,"rho":0.04377190965659879,"breakevenPct":2.701474732402192},{"delta":0.65,"premium":4.783511319948739,"strike":99.26740709098675,"iv":0.27707073900042717,"gamma":0.04515826569841948,"theta":-0.056135198633062794,"vega":0.10325830841520718,"rho":0.047356289146887165,"breakevenPct":2.2915045329684385},{"delta":0.7,"premium":5.488338316958563,"strike":98.19948739854763,"iv":0.271197180692012,"gamma":0.041890431439555745,"theta":-0.051521785561725764,"vega":0.09415963263562581,"rho":0.05090965849397494,"breakevenPct":1.934551430894801},{"delta":0.75,"premium":6.1931653139683895,"strike":97.1315677061085,"iv":0.26532362238359675,"gamma":0.03862259718069201,"theta":-0.04690837249038872,"vega":0.08506095685604442,"rho":0.05446302784106273,"breakevenPct":1.577598328821163},{"delta":0.8,"premium":6.897992310978214,"strike":96.06364801366936,"iv":0.25945006407518156,"gamma":0.03535476292182827,"theta":-0.042294959419051675,"vega":0.07596228107646305,"rho":0.05801639718815052,"breakevenPct":1.220645226747525},{"delta":0.85,"premium":7.606985864573789,"strike":94.991683494555,"iv":0.25357065049182653,"gamma":0.032063387178569325,"theta":-0.03765053442623686,"vega":0.06682100042223464,"rho":0.061567012446908057,"breakevenPct":0.8638117962335798},{"delta":0.9,"premium":9.35345200802148,"strike":92.91255713330776,"iv":0.2462332734484575,"gamma":0.02291018182090037,"theta":-0.025284140985450648,"vega":0.0470711059808916,"rho":0.06443185971143614,"breakevenPct":0.536776584083011}],"put":[{"delta":0.1,"premium":1.0772236494378966,"strike":80.14824329585977,"iv":0.7303062041526931,"gamma":0.008428305169732477,"theta":-0.062146968502978864,"vega":0.05011194204663303,"rho":-0.009135255184354547,"breakevenPct":22.266005066435433},{"delta":0.15,"premium":1.307865588876404,"strike":87.0369753403407,"iv":0.5699530055521607,"gamma":0.014797149531076737,"theta":-0.060663999024474835,"vega":0.06514399047283984,"rho":-0.013491859676456157,"breakevenPct":15.720497688297},{"delta":0.2,"premium":1.6083205115266457,"strike":90.91381305195672,"iv":0.4958278811353346,"gamma":0.02059211081098096,"theta":-0.06180129258607423,"vega":0.07802422880154489,"rho":-0.017856386371410155,"breakevenPct":12.204588536738033},{"delta":0.25,"premium":1.9087754341768872,"strike":94.79065076357274,"iv":0.4217027567185086,"gamma":0.02638707209088518,"theta":-0.06293858614767363,"vega":0.09090446713024994,"rho":-0.022220913066364152,"breakevenPct":8.688679385179066},{"delta":0.3,"premium":2.1074577516531963,"strike":96.73769287288758,"iv":0.37596061719324025,"gamma":0.033025202057310805,"theta":-0.059142321822189564,"vega":0.09795995591476855,"rho":-0.026576846450391267,"breakevenPct":6.969882893005909},{"delta":0.35,"premium":2.300330639235856,"strike":98.57457751653196,"iv":0.33183864805290225,"gamma":0.03971146216017634,"theta":-0.05506443791329905,"vega":0.10468295371050698,"rho":-0.03093228930715617,"breakevenPct":5.3536699987258105},{"delta":0.4,"premium":2.5903131991051462,"strike":100.25055928411633,"iv":0.2981562416107382,"gamma":0.044819821029082774,"theta":-0.051864921700223714,"vega":0.10989498881431767,"rho":-0.0353244005110419,"breakevenPct":3.9911068767094138},{"delta":0.45,"premium":3.2167114093959737,"strike":101.36912751677852,"iv":0.3006394630872483,"gamma":0.04446187919463088,"theta":-0.05170832214765101,"vega":0.10987261744966442,"rho":-0.03984354134602478,"breakevenPct":3.507259037177989},{"delta":0.5,"premium":3.8431096196868015,"strike":102.48769574944072,"iv":0.30312268456375835,"gamma":0.04410393736017897,"theta":-0.0515517225950783,"vega":0.10985024608501118,"rho":-0.04436268218100766,"breakevenPct":3.023411197646564},{"delta":0.55,"premium":4.46950782997763,"strike":103.60626398210292,"iv":0.30560590604026844,"gamma":0.04374599552572707,"theta":-0.0513951230425056,"vega":0.10982787472035793,"rho":-0.04888182301599054,"breakevenPct":2.5395633581151387},{"delta":0.6,"premium":5.095906040268456,"strike":104.7248322147651,"iv":0.3080891275167785,"gamma":0.043388053691275165,"theta":-0.05123852348993289,"vega":0.10980550335570469,"rho":-0.05340096385097341,"breakevenPct":2.0557155185837144},{"delta":0.65,"premium":6.28375084631009,"strike":106.2762356127285,"iv":0.3199308733920108,"gamma":0.04008388625592416,"theta":-0.049591943127962085,"vega":0.10451638456330398,"rho":-0.058285342137020656,"breakevenPct":1.6983043979370644},{"delta":0.7,"premium":7.654773188896412,"strike":107.968855788761,"iv":0.3348259309410968,"gamma":0.03581848341232228,"theta":-0.04745924170616114,"vega":0.09750893703452945,"rho":-0.06328888277447614,"breakevenPct":1.3821445144862436},{"delta":0.75,"premium":9.025795531482736,"strike":109.6614759647935,"iv":0.3497209884901828,"gamma":0.03155308056872038,"theta":-0.045326540284360194,"vega":0.0905014895057549,"rho":-0.06829242341193165,"breakevenPct":1.065984631035422},{"delta":0.8,"premium":10.92111215834119,"strike":111.88501413760603,"iv":0.3576764373232799,"gamma":0.026892271442035813,"theta":-0.03856635249764373,"vega":0.07884552309142318,"rho":-0.07369496054995524,"breakevenPct":0.7433130365072259},{"delta":0.85,"premium":12.947502356267673,"strike":114.24128180961357,"iv":0.36389698397737985,"gamma":0.022132610744580585,"theta":-0.030649293119698398,"vega":0.06602742695570217,"rho":-0.07919724681312085,"breakevenPct":0.419013514209687},{"delta":0.9,"premium":17.56878048780488,"strike":119.13414634146342,"iv":0.40757219512195125,"gamma":0.015060243902439022,"theta":-0.023304390243902438,"vega":0.050159024390243896,"rho":-0.0866903203565923,"breakevenPct":0.15201941244737116}]},"raw":{"call":[{"delta":0.1,"premium":0.9827029223576,"strike":140.77029223576,"iv":0.807510782441486,"gamma":0.007954707301551463,"theta":-0.07083258295714169,"vega":0.050094764953217664,"rho":0.007031694035735345,"breakevenPct":39.3560707413661},{"delta":0.15,"premium":0.8123498658770514,"strike":117.53002682458973,"iv":0.42177854443691754,"gamma":0.022192789988880017,"theta":-0.0468271169480556,"vega":0.06571543089401718,"rho":0.010799050720832676,"breakevenPct":16.341306223423892},{"delta":0.2,"premium":0.9016769144773619,"strike":109.75964225824482,"iv":0.29088278367803244,"gamma":0.03334030184460592,"theta":-0.041963387367244274,"vega":0.07964695360536614,"rho":0.01445253088492163,"breakevenPct":8.790128954701323},{"delta":0.25,"premium":1.202124091671325,"strike":108.36221352711011,"iv":0.2861315259921744,"gamma":0.03764438233650084,"theta":-0.04582029066517608,"vega":0.0880594745667971,"rho":0.018134710514873517,"breakevenPct":7.7116964400132115},{"delta":0.3,"premium":1.502571268865288,"strike":106.9647847959754,"iv":0.2813802683063164,"gamma":0.04194846282839575,"theta":-0.04967719396310788,"vega":0.09647199552822805,"rho":0.021816890144825407,"breakevenPct":6.633263925325099},{"delta":0.35,"premium":1.8030184460592509,"strike":105.5673560648407,"iv":0.27662901062045836,"gamma":0.04625254332029066,"theta":-0.053534097261039686,"vega":0.10488451648965902,"rho":0.025499069774777297,"breakevenPct":5.554831410636986},{"delta":0.4,"premium":2.2124388753056237,"strike":104.39486552567237,"iv":0.2754745721271394,"gamma":0.04792738386308069,"theta":-0.05560831295843521,"vega":0.10844523227383862,"rho":0.029163398596902645,"breakevenPct":4.804664177131334},{"delta":0.45,"premium":2.696342705786471,"strike":103.3761206193969,"iv":0.27677856560717196,"gamma":0.047805134474327625,"theta":-0.0564640586797066,"vega":0.10868973105134475,"rho":0.03281552636182668,"breakevenPct":4.278866815949049},{"delta":0.5,"premium":3.180246536267319,"strike":102.35737571312143,"iv":0.2780825590872046,"gamma":0.04768288508557457,"theta":-0.057319804400977996,"vega":0.10893422982885086,"rho":0.036467654126750716,"breakevenPct":3.753069454766763},{"delta":0.55,"premium":3.6641503667481663,"strike":101.33863080684597,"iv":0.27938655256723716,"gamma":0.047560635696821514,"theta":-0.05817555012224939,"vega":0.10917872860635697,"rho":0.040119781891674755,"breakevenPct":3.227272093584477},{"delta":0.6,"premium":4.148054197229014,"strike":100.3198859005705,"iv":0.2806905460472698,"gamma":0.04743838630806846,"theta":-0.05903129584352078,"vega":0.10942322738386308,"rho":0.04377190965659879,"breakevenPct":2.701474732402192},{"delta":0.65,"premium":4.783511319948739,"strike":99.26740709098675,"iv":0.27707073900042717,"gamma":0.04515826569841948,"theta":-0.056135198633062794,"vega":0.10325830841520718,"rho":0.047356289146887165,"breakevenPct":2.2915045329684385},{"delta":0.7,"premium":5.488338316958563,"strike":98.19948739854763,"iv":0.271197180692012,"gamma":0.041890431439555745,"theta":-0.051521785561725764,"vega":0.09415963263562581,"rho":0.05090965849397494,"breakevenPct":1.934551430894801},{"delta":0.75,"premium":6.1931653139683895,"strike":97.1315677061085,"iv":0.26532362238359675,"gamma":0.03862259718069201,"theta":-0.04690837249038872,"vega":0.08506095685604442,"rho":0.05446302784106273,"breakevenPct":1.577598328821163},{"delta":0.8,"premium":6.897992310978214,"strike":96.06364801366936,"iv":0.25945006407518156,"gamma":0.03535476292182827,"theta":-0.042294959419051675,"vega":0.07596228107646305,"rho":0.05801639718815052,"breakevenPct":1.220645226747525},{"delta":0.85,"premium":7.606985864573789,"strike":94.991683494555,"iv":0.25357065049182653,"gamma":0.032063387178569325,"theta":-0.03765053442623686,"vega":0.06682100042223464,"rho":0.061567012446908057,"breakevenPct":0.8638117962335798},{"delta":0.9,"premium":9.35345200802148,"strike":92.91255713330776,"iv":0.2462332734484575,"gamma":0.02291018182090037,"theta":-0.025284140985450648,"vega":0.0470711059808916,"rho":0.06443185971143614,"breakevenPct":0.536776584083011}],"put":[{"delta":0.1,"premium":1.0772236494378966,"strike":80.14824329585977,"iv":0.7303062041526931,"gamma":0.008428305169732477,"theta":-0.062146968502978864,"vega":0.05011194204663303,"rho":-0.009135255184354547,"breakevenPct":22.266005066435433},{"delta":0.15,"premium":1.307865588876404,"strike":87.0369753403407,"iv":0.5699530055521607,"gamma":0.014797149531076737,"theta":-0.060663999024474835,"vega":0.06514399047283984,"rho":-0.013491859676456157,"breakevenPct":15.720497688297},{"delta":0.2,"premium":1.6083205115266457,"strike":90.91381305195672,"iv":0.4958278811353346,"gamma":0.02059211081098096,"theta":-0.06180129258607423,"vega":0.07802422880154489,"rho":-0.017856386371410155,"breakevenPct":12.204588536738033},{"delta":0.25,"premium":1.9087754341768872,"strike":94.79065076357274,"iv":0.4217027567185086,"gamma":0.02638707209088518,"theta":-0.06293858614767363,"vega":0.09090446713024994,"rho":-0.022220913066364152,"breakevenPct":8.688679385179066},{"delta":0.3,"premium":2.1074577516531963,"strike":96.73769287288758,"iv":0.37596061719324025,"gamma":0.033025202057310805,"theta":-0.059142321822189564,"vega":0.09795995591476855,"rho":-0.026576846450391267,"breakevenPct":6.969882893005909},{"delta":0.35,"premium":2.300330639235856,"strike":98.57457751653196,"iv":0.33183864805290225,"gamma":0.03971146216017634,"theta":-0.05506443791329905,"vega":0.10468295371050698,"rho":-0.03093228930715617,"breakevenPct":5.3536699987258105},{"delta":0.4,"premium":2.5903131991051462,"strike":100.25055928411633,"iv":0.2981562416107382,"gamma":0.044819821029082774,"theta":-0.051864921700223714,"vega":0.10989498881431767,"rho":-0.0353244005110419,"breakevenPct":3.9911068767094138},{"delta":0.45,"premium":3.2167114093959737,"strike":101.36912751677852,"iv":0.3006394630872483,"gamma":0.04446187919463088,"theta":-0.05170832214765101,"vega":0.10987261744966442,"rho":-0.03984354134602478,"breakevenPct":3.507259037177989},{"delta":0.5,"premium":3.8431096196868015,"strike":102.48769574944072,"iv":0.30312268456375835,"gamma":0.04410393736017897,"theta":-0.0515517225950783,"vega":0.10985024608501118,"rho":-0.04436268218100766,"breakevenPct":3.023411197646564},{"delta":0.55,"premium":4.46950782997763,"strike":103.60626398210292,"iv":0.30560590604026844,"gamma":0.04374599552572707,"theta":-0.0513951230425056,"vega":0.10982787472035793,"rho":-0.04888182301599054,"breakevenPct":2.5395633581151387},{"delta":0.6,"premium":5.095906040268456,"strike":104.7248322147651,"iv":0.3080891275167785,"gamma":0.043388053691275165,"theta":-0.05123852348993289,"vega":0.10980550335570469,"rho":-0.05340096385097341,"breakevenPct":2.0557155185837144},{"delta":0.65,"premium":6.28375084631009,"strike":106.2762356127285,"iv":0.3199308733920108,"gamma":0.04008388625592416,"theta":-0.049591943127962085,"vega":0.10451638456330398,"rho":-0.058285342137020656,"breakevenPct":1.6983043979370644},{"delta":0.7,"premium":7.654773188896412,"strike":107.968855788761,"iv":0.3348259309410968,"gamma":0.03581848341232228,"theta":-0.04745924170616114,"vega":0.09750893703452945,"rho":-0.06328888277447614,"breakevenPct":1.3821445144862436},{"delta":0.75,"premium":9.025795531482736,"strike":109.6614759647935,"iv":0.3497209884901828,"gamma":0.03155308056872038,"theta":-0.045326540284360194,"vega":0.0905014895057549,"rho":-0.06829242341193165,"breakevenPct":1.065984631035422},{"delta":0.8,"premium":10.92111215834119,"strike":111.88501413760603,"iv":0.3576764373232799,"gamma":0.026892271442035813,"theta":-0.03856635249764373,"vega":0.07884552309142318,"rho":-0.07369496054995524,"breakevenPct":0.7433130365072259},{"delta":0.85,"premium":12.947502356267673,"strike":114.24128180961357,"iv":0.36389698397737985,"gamma":0.022132610744580585,"theta":-0.030649293119698398,"vega":0.06602742695570217,"rho":-0.07919724681312085,"breakevenPct":0.419013514209687},{"delta":0.9,"premium":17.56878048780488,"strike":119.13414634146342,"iv":0.40757219512195125,"gamma":0.015060243902439022,"theta":-0.023304390243902438,"vega":0.050159024390243896,"rho":-0.0866903203565923,"breakevenPct":0.15201941244737116}]}},"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"}}