{"symbol":"SHEL","url":"https://intraalpha.com/companies/SHEL","capturedAt":"2026-10-15T20:35:34.555Z","state":"ready","quote":{"symbol":"SHEL","last_price":103.5,"prev_close":103.58,"regular_close":103.55,"change":-0.08,"change_pct":-0.0772,"regular_change":-0.03,"regular_change_pct":-0.029,"extended_change":-0.05,"extended_change_pct":-0.0483,"bid":103.4,"ask":104.91,"bid_size":900,"ask_size":100,"volume":6252316,"vwap":103.962296,"open":104.69,"high":104.7,"low":103.305,"close":103.55,"trade_count":67346,"last_trade_at":"2026-10-15T20:27:15.100445205Z","last_quote_at":"2026-10-15T20:27:15.101622489Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:31.243620513-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"SHEL","fetched_at":"2026-10-15T20:35:34.061984+00:00","name":"Shell PLC ADR","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS INTEGRATED","country":"USA","description":"Shell plc is a global petrochemical and energy company. The company is headquartered in The Hague, the Netherlands.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":292948050000,"ebitda":57605001000,"pe_ratio":11.37,"peg_ratio":1.589,"book_value":64.9,"dividend_per_share":1.511,"dividend_yield":0.0149,"eps":9.06,"revenue_ttm":296600994000,"gross_profit_ttm":77391004000,"profit_margin":0.0876,"operating_margin_ttm":0.167,"return_on_assets_ttm":0.064,"return_on_equity_ttm":0.143,"quarterly_earnings_growth":2.2,"quarterly_revenue_growth":0.447,"analyst_target_price":104.63,"analyst_number":1,"beta":-0.192,"fifty_two_week_high":103.86,"fifty_two_week_low":66.79,"fifty_day_ma":94.15,"two_hundred_day_ma":86.51,"shares_outstanding":2844432000,"forward_pe":9.57,"price_to_sales":0.988,"price_to_book":1.483,"ev_to_revenue":1.044,"ev_to_ebitda":4.558},"bars":[{"c":97.81,"h":97.99,"l":97,"n":158,"o":97.71,"t":"2026-10-08T08:00:00Z","v":14190,"vw":97.568018},{"c":97.83,"h":97.86,"l":97.69,"n":69,"o":97.7,"t":"2026-10-08T08:10:00Z","v":5297,"vw":97.77364},{"c":97.97,"h":97.99,"l":97.97,"n":10,"o":97.97,"t":"2026-10-08T08:15:00Z","v":1104,"vw":97.976194},{"c":98.05,"h":98.05,"l":97.96,"n":41,"o":98,"t":"2026-10-08T08:20:00Z","v":2318,"vw":98.02113},{"c":98.13,"h":98.18,"l":98.13,"n":20,"o":98.16,"t":"2026-10-08T08:30:00Z","v":2556,"vw":98.153328},{"c":98.03,"h":98.03,"l":98.03,"n":14,"o":98.03,"t":"2026-10-08T08:35:00Z","v":603,"vw":98.03},{"c":98.03,"h":98.04,"l":98.03,"n":5,"o":98.04,"t":"2026-10-08T08:50:00Z","v":510,"vw":98.035992},{"c":98.05,"h":98.05,"l":98.05,"n":5,"o":98.05,"t":"2026-10-08T08:55:00Z","v":710,"vw":98.05},{"c":98.03,"h":98.03,"l":98.03,"n":5,"o":98.03,"t":"2026-10-08T09:00:00Z","v":610,"vw":98.03},{"c":98.01,"h":98.06,"l":98.01,"n":37,"o":98.06,"t":"2026-10-08T09:10:00Z","v":1025,"vw":98.04998},{"c":98.05,"h":98.05,"l":98.05,"n":3,"o":98.05,"t":"2026-10-08T09:25:00Z","v":399,"vw":98.05},{"c":98.25,"h":98.25,"l":98.08,"n":27,"o":98.08,"t":"2026-10-08T09:30:00Z","v":4170,"vw":98.181331},{"c":98.19,"h":98.19,"l":98.18,"n":16,"o":98.19,"t":"2026-10-08T09:40:00Z","v":1616,"vw":98.186803},{"c":98.21,"h":98.22,"l":98.21,"n":7,"o":98.21,"t":"2026-10-08T09:45:00Z","v":1112,"vw":98.211957},{"c":98.2,"h":98.23,"l":98.2,"n":9,"o":98.22,"t":"2026-10-08T09:50:00Z","v":829,"vw":98.211787},{"c":98.19,"h":98.19,"l":98.19,"n":1,"o":98.19,"t":"2026-10-08T09:55:00Z","v":258,"vw":98.19},{"c":98.12,"h":98.12,"l":98.1,"n":7,"o":98.1,"t":"2026-10-08T10:00:00Z","v":681,"vw":98.114255},{"c":98.21,"h":98.22,"l":98.19,"n":11,"o":98.19,"t":"2026-10-08T10:05:00Z","v":1297,"vw":98.208616},{"c":98.29,"h":98.29,"l":98.23,"n":8,"o":98.23,"t":"2026-10-08T10:10:00Z","v":1042,"vw":98.268301},{"c":98.38,"h":98.38,"l":98.33,"n":7,"o":98.34,"t":"2026-10-08T10:15:00Z","v":716,"vw":98.348881},{"c":98.37,"h":98.39,"l":98.33,"n":12,"o":98.38,"t":"2026-10-08T10:20:00Z","v":1180,"vw":98.367976},{"c":98.46,"h":98.53,"l":98.46,"n":9,"o":98.48,"t":"2026-10-08T10:25:00Z","v":969,"vw":98.500323},{"c":98.54,"h":98.54,"l":98.46,"n":31,"o":98.46,"t":"2026-10-08T10:30:00Z","v":3549,"vw":98.492474},{"c":98.6,"h":98.65,"l":98.47,"n":21,"o":98.48,"t":"2026-10-08T10:35:00Z","v":2549,"vw":98.512919},{"c":98.7,"h":98.72,"l":98.63,"n":34,"o":98.68,"t":"2026-10-08T10:40:00Z","v":3786,"vw":98.670241},{"c":98.8,"h":98.82,"l":98.68,"n":14,"o":98.68,"t":"2026-10-08T10:45:00Z","v":2218,"vw":98.78647},{"c":98.86,"h":98.86,"l":98.82,"n":9,"o":98.85,"t":"2026-10-08T10:50:00Z","v":1017,"vw":98.835858},{"c":98.82,"h":98.82,"l":98.78,"n":12,"o":98.78,"t":"2026-10-08T10:55:00Z","v":992,"vw":98.798346},{"c":98.7936,"h":98.8538,"l":98.7936,"n":30,"o":98.81,"t":"2026-10-08T11:00:00Z","v":2749,"vw":98.822407},{"c":98.86,"h":98.86,"l":98.79,"n":24,"o":98.83,"t":"2026-10-08T11:05:00Z","v":2376,"vw":98.815754},{"c":98.89,"h":98.89,"l":98.89,"n":1,"o":98.89,"t":"2026-10-08T11:10:00Z","v":252,"vw":98.89},{"c":98.87,"h":98.87,"l":98.87,"n":1,"o":98.87,"t":"2026-10-08T11:15:00Z","v":100,"vw":98.87},{"c":98.9,"h":98.9,"l":98.86,"n":5,"o":98.86,"t":"2026-10-08T11:20:00Z","v":354,"vw":98.875312},{"c":99.03,"h":99.08,"l":99,"n":46,"o":99,"t":"2026-10-08T11:25:00Z","v":4959,"vw":99.043918},{"c":99.08,"h":99.09,"l":99.02,"n":83,"o":99.08,"t":"2026-10-08T11:30:00Z","v":7036,"vw":99.054132},{"c":99,"h":99.09,"l":98.96,"n":111,"o":99.07,"t":"2026-10-08T11:35:00Z","v":5782,"vw":99.001326},{"c":98.81,"h":99.01,"l":98.78,"n":61,"o":99.01,"t":"2026-10-08T11:40:00Z","v":4610,"vw":98.846941},{"c":98.78,"h":98.88,"l":98.78,"n":55,"o":98.84,"t":"2026-10-08T11:45:00Z","v":5737,"vw":98.852285},{"c":98.81,"h":98.81,"l":98.81,"n":3,"o":98.81,"t":"2026-10-08T11:50:00Z","v":220,"vw":98.81},{"c":98.94,"h":98.96,"l":98.81,"n":46,"o":98.81,"t":"2026-10-08T11:55:00Z","v":3390,"vw":98.911161},{"c":98.96,"h":99.02,"l":96.85,"n":115,"o":98.94,"t":"2026-10-08T12:00:00Z","v":108795,"vw":96.994906},{"c":99.04,"h":99.05,"l":98.96,"n":115,"o":98.97,"t":"2026-10-08T12:05:00Z","v":7495,"vw":99.000412},{"c":99.18,"h":99.18,"l":99.05,"n":114,"o":99.08,"t":"2026-10-08T12:10:00Z","v":6043,"vw":99.094528},{"c":99.19,"h":99.31,"l":99.18,"n":119,"o":99.24,"t":"2026-10-08T12:15:00Z","v":12301,"vw":99.242381},{"c":99.26,"h":99.26,"l":99.21,"n":96,"o":99.22,"t":"2026-10-08T12:20:00Z","v":4009,"vw":99.227956},{"c":99.1879,"h":99.1879,"l":99.17,"n":6,"o":99.17,"t":"2026-10-08T12:25:00Z","v":412,"vw":99.174475},{"c":99.23,"h":99.26,"l":99.17,"n":31,"o":99.2,"t":"2026-10-08T12:30:00Z","v":6294,"vw":99.216706},{"c":99.25,"h":99.25,"l":99.2,"n":71,"o":99.22,"t":"2026-10-08T12:35:00Z","v":6420,"vw":99.22323},{"c":99.3,"h":99.3,"l":99.21,"n":153,"o":99.24,"t":"2026-10-08T12:40:00Z","v":12830,"vw":99.270911},{"c":99.414,"h":99.53,"l":99.33,"n":165,"o":99.33,"t":"2026-10-08T12:45:00Z","v":13691,"vw":99.434321},{"c":99.42,"h":99.46,"l":99.39,"n":102,"o":99.44,"t":"2026-10-08T12:50:00Z","v":14851,"vw":99.422307},{"c":99.47,"h":99.47,"l":99.44,"n":66,"o":99.44,"t":"2026-10-08T12:55:00Z","v":242700,"vw":99.450851},{"c":99.38,"h":99.47,"l":99.37,"n":121,"o":99.41,"t":"2026-10-08T13:00:00Z","v":7747,"vw":99.411824},{"c":99.42,"h":99.46,"l":99.38,"n":106,"o":99.4,"t":"2026-10-08T13:05:00Z","v":10274,"vw":99.40722},{"c":99.46,"h":99.51,"l":99.4,"n":145,"o":99.43,"t":"2026-10-08T13:10:00Z","v":20665,"vw":99.467342},{"c":99.35,"h":99.47,"l":99.35,"n":123,"o":99.465,"t":"2026-10-08T13:15:00Z","v":11491,"vw":99.419629},{"c":99.45,"h":99.47,"l":99.32,"n":201,"o":99.35,"t":"2026-10-08T13:20:00Z","v":19403,"vw":99.404045},{"c":99.49,"h":99.51,"l":99.42,"n":250,"o":99.43,"t":"2026-10-08T13:25:00Z","v":31564,"vw":99.458107},{"c":99.905,"h":99.91,"l":99.29,"n":3283,"o":99.44,"t":"2026-10-08T13:30:00Z","v":348087,"vw":99.552658},{"c":99.8,"h":100.07,"l":99.72,"n":3518,"o":99.92,"t":"2026-10-08T13:35:00Z","v":270469,"vw":99.931709},{"c":100.17,"h":100.17,"l":99.775,"n":1926,"o":99.815,"t":"2026-10-08T13:40:00Z","v":131678,"vw":99.945183},{"c":100.1,"h":100.17,"l":100.045,"n":1797,"o":100.16,"t":"2026-10-08T13:45:00Z","v":144248,"vw":100.113997},{"c":99.88,"h":100.13,"l":99.875,"n":1656,"o":100.09,"t":"2026-10-08T13:50:00Z","v":131933,"vw":100.031815},{"c":99.84,"h":99.93,"l":99.795,"n":1553,"o":99.91,"t":"2026-10-08T13:55:00Z","v":306168,"vw":99.869632},{"c":100.03,"h":100.07,"l":99.74,"n":2280,"o":99.86,"t":"2026-10-08T14:00:00Z","v":163800,"vw":99.886492},{"c":100.025,"h":100.1,"l":99.905,"n":1497,"o":100.035,"t":"2026-10-08T14:05:00Z","v":107691,"vw":100.007207},{"c":99.99,"h":100.085,"l":99.92,"n":1821,"o":100.025,"t":"2026-10-08T14:10:00Z","v":152297,"vw":100.017631},{"c":100.135,"h":100.15,"l":99.965,"n":1433,"o":99.985,"t":"2026-10-08T14:15:00Z","v":107944,"vw":100.045091},{"c":100.21,"h":100.235,"l":100.07,"n":1685,"o":100.135,"t":"2026-10-08T14:20:00Z","v":138242,"vw":100.143642},{"c":100.32,"h":100.345,"l":100.17,"n":1547,"o":100.2,"t":"2026-10-08T14:25:00Z","v":138183,"vw":100.26197},{"c":100.235,"h":100.395,"l":100.18,"n":1320,"o":100.33,"t":"2026-10-08T14:30:00Z","v":116089,"vw":100.28178},{"c":100.325,"h":100.325,"l":100.185,"n":1600,"o":100.24,"t":"2026-10-08T14:35:00Z","v":129229,"vw":100.238113},{"c":100.455,"h":100.485,"l":100.285,"n":1482,"o":100.325,"t":"2026-10-08T14:40:00Z","v":129808,"vw":100.380443},{"c":100.395,"h":100.46,"l":100.345,"n":1345,"o":100.45,"t":"2026-10-08T14:45:00Z","v":110113,"vw":100.408208},{"c":100.525,"h":100.53,"l":100.385,"n":1687,"o":100.39,"t":"2026-10-08T14:50:00Z","v":169532,"vw":100.44016},{"c":100.44,"h":100.515,"l":100.415,"n":1362,"o":100.51,"t":"2026-10-08T14:55:00Z","v":117804,"vw":100.449116},{"c":100.49,"h":100.49,"l":100.285,"n":1280,"o":100.435,"t":"2026-10-08T15:00:00Z","v":91196,"vw":100.413865},{"c":100.35,"h":100.485,"l":100.315,"n":1232,"o":100.475,"t":"2026-10-08T15:05:00Z","v":86365,"vw":100.397578},{"c":100.3,"h":100.375,"l":100.215,"n":1096,"o":100.35,"t":"2026-10-08T15:10:00Z","v":87054,"vw":100.297193},{"c":100.305,"h":100.36,"l":100.305,"n":1196,"o":100.32,"t":"2026-10-08T15:15:00Z","v":96049,"vw":100.326564},{"c":100.265,"h":100.315,"l":100.175,"n":1248,"o":100.315,"t":"2026-10-08T15:20:00Z","v":92160,"vw":100.235707},{"c":100.155,"h":100.335,"l":100.15,"n":1887,"o":100.265,"t":"2026-10-08T15:25:00Z","v":142735,"vw":100.276697},{"c":100.245,"h":100.25,"l":100.09,"n":1418,"o":100.155,"t":"2026-10-08T15:30:00Z","v":123865,"vw":100.150446},{"c":100.14,"h":100.27,"l":100.1,"n":738,"o":100.25,"t":"2026-10-08T15:35:00Z","v":55679,"vw":100.173592},{"c":100.12,"h":100.18,"l":100.1,"n":553,"o":100.13,"t":"2026-10-08T15:40:00Z","v":33325,"vw":100.145722},{"c":100.18,"h":100.195,"l":100.12,"n":591,"o":100.12,"t":"2026-10-08T15:45:00Z","v":30553,"vw":100.166414},{"c":100.135,"h":100.235,"l":100.12,"n":684,"o":100.2,"t":"2026-10-08T15:50:00Z","v":35881,"vw":100.172324},{"c":100.05,"h":100.17,"l":100.045,"n":511,"o":100.13,"t":"2026-10-08T15:55:00Z","v":26895,"vw":100.11095},{"c":100.17,"h":100.19,"l":100.03,"n":949,"o":100.04,"t":"2026-10-08T16:00:00Z","v":69745,"vw":100.144697},{"c":100.115,"h":100.15,"l":100.045,"n":685,"o":100.15,"t":"2026-10-08T16:05:00Z","v":61303,"vw":100.098882},{"c":100.075,"h":100.115,"l":99.965,"n":614,"o":100.11,"t":"2026-10-08T16:10:00Z","v":34537,"vw":100.034847},{"c":99.89,"h":100.07,"l":99.41,"n":7240,"o":100.07,"t":"2026-10-08T16:15:00Z","v":578113,"vw":99.750036},{"c":99.765,"h":100.075,"l":99.75,"n":2344,"o":99.89,"t":"2026-10-08T16:20:00Z","v":227958,"vw":99.88413},{"c":99.72,"h":99.805,"l":99.69,"n":1116,"o":99.765,"t":"2026-10-08T16:25:00Z","v":94325,"vw":99.749303},{"c":99.6,"h":99.72,"l":99.53,"n":1244,"o":99.71,"t":"2026-10-08T16:30:00Z","v":77116,"vw":99.593147},{"c":99.525,"h":99.65,"l":99.52,"n":876,"o":99.615,"t":"2026-10-08T16:35:00Z","v":58972,"vw":99.573493},{"c":99.57,"h":99.59,"l":99.31,"n":1444,"o":99.5158,"t":"2026-10-08T16:40:00Z","v":114760,"vw":99.440608},{"c":99.68,"h":99.71,"l":99.5558,"n":856,"o":99.575,"t":"2026-10-08T16:45:00Z","v":45168,"vw":99.643014},{"c":99.695,"h":99.73,"l":99.445,"n":1222,"o":99.65,"t":"2026-10-08T16:50:00Z","v":88843,"vw":99.585318},{"c":99.93,"h":99.94,"l":99.63,"n":1838,"o":99.69,"t":"2026-10-08T16:55:00Z","v":158913,"vw":99.740571},{"c":100.02,"h":100.03,"l":99.87,"n":985,"o":99.935,"t":"2026-10-08T17:00:00Z","v":65177,"vw":99.958514},{"c":100.125,"h":100.145,"l":99.98,"n":807,"o":100,"t":"2026-10-08T17:05:00Z","v":41927,"vw":100.067941},{"c":100.08,"h":100.17,"l":100.07,"n":699,"o":100.13,"t":"2026-10-08T17:10:00Z","v":43743,"vw":100.124522},{"c":100.165,"h":100.26,"l":100.055,"n":1700,"o":100.125,"t":"2026-10-08T17:15:00Z","v":123703,"vw":100.15976},{"c":100.215,"h":100.255,"l":100.145,"n":763,"o":100.16,"t":"2026-10-08T17:20:00Z","v":53798,"vw":100.196763},{"c":100.3,"h":100.3,"l":100.185,"n":874,"o":100.21,"t":"2026-10-08T17:25:00Z","v":55835,"vw":100.247835},{"c":100.335,"h":100.35,"l":100.215,"n":1037,"o":100.29,"t":"2026-10-08T17:30:00Z","v":61166,"vw":100.277098},{"c":100.23,"h":100.39,"l":100.22,"n":985,"o":100.365,"t":"2026-10-08T17:35:00Z","v":59701,"vw":100.327278},{"c":100.365,"h":100.37,"l":100.22,"n":655,"o":100.235,"t":"2026-10-08T17:40:00Z","v":33166,"vw":100.310843},{"c":100.3261,"h":100.37,"l":100.295,"n":654,"o":100.36,"t":"2026-10-08T17:45:00Z","v":29515,"vw":100.333525},{"c":100.23,"h":100.3177,"l":100.22,"n":593,"o":100.3,"t":"2026-10-08T17:50:00Z","v":24074,"vw":100.273424},{"c":100.27,"h":100.305,"l":100.2,"n":732,"o":100.205,"t":"2026-10-08T17:55:00Z","v":39911,"vw":100.252021},{"c":100.37,"h":100.385,"l":100.245,"n":750,"o":100.26,"t":"2026-10-08T18:00:00Z","v":40836,"vw":100.345972},{"c":100.38,"h":100.395,"l":100.32,"n":731,"o":100.37,"t":"2026-10-08T18:05:00Z","v":44021,"vw":100.357643},{"c":100.295,"h":100.39,"l":100.26,"n":755,"o":100.37,"t":"2026-10-08T18:10:00Z","v":42120,"vw":100.328646},{"c":100.365,"h":100.37,"l":100.275,"n":752,"o":100.285,"t":"2026-10-08T18:15:00Z","v":52824,"vw":100.325021},{"c":100.325,"h":100.385,"l":100.325,"n":615,"o":100.375,"t":"2026-10-08T18:20:00Z","v":33739,"vw":100.35376},{"c":100.33,"h":100.395,"l":100.285,"n":655,"o":100.33,"t":"2026-10-08T18:25:00Z","v":41906,"vw":100.33925},{"c":100.33,"h":100.35,"l":100.27,"n":728,"o":100.295,"t":"2026-10-08T18:30:00Z","v":37849,"vw":100.323476},{"c":100.29,"h":100.335,"l":100.27,"n":492,"o":100.32,"t":"2026-10-08T18:35:00Z","v":20220,"vw":100.303039},{"c":100.41,"h":100.41,"l":100.29,"n":445,"o":100.29,"t":"2026-10-08T18:40:00Z","v":22820,"vw":100.36222},{"c":100.415,"h":100.415,"l":100.375,"n":624,"o":100.405,"t":"2026-10-08T18:45:00Z","v":41397,"vw":100.396681},{"c":100.325,"h":100.415,"l":100.315,"n":618,"o":100.415,"t":"2026-10-08T18:50:00Z","v":34283,"vw":100.361712},{"c":100.29,"h":100.325,"l":100.285,"n":851,"o":100.325,"t":"2026-10-08T18:55:00Z","v":65050,"vw":100.309327},{"c":100.355,"h":100.355,"l":100.265,"n":879,"o":100.27,"t":"2026-10-08T19:00:00Z","v":47259,"vw":100.306046},{"c":100.43,"h":100.44,"l":100.33,"n":891,"o":100.36,"t":"2026-10-08T19:05:00Z","v":48654,"vw":100.391322},{"c":100.5,"h":100.52,"l":100.43,"n":1108,"o":100.44,"t":"2026-10-08T19:10:00Z","v":95965,"vw":100.483285},{"c":100.53,"h":100.54,"l":100.46,"n":1085,"o":100.5,"t":"2026-10-08T19:15:00Z","v":75114,"vw":100.497739},{"c":100.53,"h":100.6,"l":100.515,"n":1828,"o":100.53,"t":"2026-10-08T19:20:00Z","v":178893,"vw":100.556642},{"c":100.405,"h":100.54,"l":100.38,"n":1805,"o":100.53,"t":"2026-10-08T19:25:00Z","v":178136,"vw":100.474366},{"c":100.335,"h":100.46,"l":100.325,"n":1665,"o":100.4,"t":"2026-10-08T19:30:00Z","v":189323,"vw":100.384102},{"c":100.265,"h":100.345,"l":100.245,"n":1024,"o":100.34,"t":"2026-10-08T19:35:00Z","v":154524,"vw":100.289075},{"c":100.21,"h":100.265,"l":100.204,"n":1740,"o":100.26,"t":"2026-10-08T19:40:00Z","v":98974,"vw":100.227139},{"c":100.2,"h":100.28,"l":100.165,"n":1197,"o":100.205,"t":"2026-10-08T19:45:00Z","v":75980,"vw":100.227165},{"c":100.255,"h":100.265,"l":100.11,"n":1735,"o":100.19,"t":"2026-10-08T19:50:00Z","v":119933,"vw":100.162391},{"c":100.2,"h":100.26,"l":100.12,"n":4730,"o":100.26,"t":"2026-10-08T19:55:00Z","v":403927,"vw":100.181087},{"c":100.2,"h":100.2,"l":100.2,"n":31,"o":100.2,"t":"2026-10-08T20:00:00Z","v":262326,"vw":100.2},{"c":100.352,"h":100.352,"l":100.352,"n":1,"o":100.352,"t":"2026-10-08T20:05:00Z","v":100,"vw":100.352},{"c":100.21,"h":100.21,"l":100.21,"n":1,"o":100.21,"t":"2026-10-08T20:10:00Z","v":300,"vw":100.21},{"c":100.5691,"h":100.5691,"l":100.5691,"n":1,"o":100.5691,"t":"2026-10-08T21:35:00Z","v":150,"vw":100.5691},{"c":100.6,"h":100.6,"l":100.01,"n":2,"o":100.01,"t":"2026-10-08T22:35:00Z","v":200,"vw":100.305},{"c":100.2,"h":100.2,"l":100.2,"n":4,"o":100.2,"t":"2026-10-08T23:20:00Z","v":154,"vw":100.2},{"c":99,"h":99.7,"l":99,"n":94,"o":99.07,"t":"2026-10-09T08:00:00Z","v":5292,"vw":99.282658},{"c":98.76,"h":98.94,"l":98.76,"n":18,"o":98.94,"t":"2026-10-09T08:10:00Z","v":987,"vw":98.865455},{"c":98.86,"h":98.86,"l":98.86,"n":1,"o":98.86,"t":"2026-10-09T08:15:00Z","v":124,"vw":98.86},{"c":98.87,"h":98.87,"l":98.85,"n":6,"o":98.85,"t":"2026-10-09T08:20:00Z","v":1130,"vw":98.855794},{"c":98.91,"h":98.91,"l":98.89,"n":6,"o":98.89,"t":"2026-10-09T08:25:00Z","v":1170,"vw":98.90453},{"c":99.01,"h":99.09,"l":99.01,"n":2,"o":99.09,"t":"2026-10-09T08:30:00Z","v":323,"vw":99.049876},{"c":99.01,"h":99.01,"l":99.01,"n":1,"o":99.01,"t":"2026-10-09T08:35:00Z","v":100,"vw":99.01},{"c":98.87,"h":98.88,"l":98.83,"n":8,"o":98.83,"t":"2026-10-09T08:55:00Z","v":1591,"vw":98.851207},{"c":99,"h":99,"l":98.99,"n":5,"o":98.99,"t":"2026-10-09T09:05:00Z","v":268,"vw":98.995134},{"c":99.21,"h":99.21,"l":99.07,"n":16,"o":99.07,"t":"2026-10-09T09:15:00Z","v":2984,"vw":99.188904},{"c":99.25,"h":99.25,"l":99.21,"n":10,"o":99.25,"t":"2026-10-09T09:20:00Z","v":1321,"vw":99.23317},{"c":99.3,"h":99.31,"l":99.24,"n":17,"o":99.25,"t":"2026-10-09T09:25:00Z","v":2389,"vw":99.27848},{"c":99.4,"h":99.4,"l":99.29,"n":16,"o":99.32,"t":"2026-10-09T09:30:00Z","v":1951,"vw":99.340729},{"c":99.42,"h":99.46,"l":99.4,"n":24,"o":99.42,"t":"2026-10-09T09:35:00Z","v":2638,"vw":99.426111},{"c":99.47,"h":99.47,"l":99.45,"n":7,"o":99.46,"t":"2026-10-09T09:40:00Z","v":910,"vw":99.456396},{"c":99.44,"h":99.5,"l":99.44,"n":21,"o":99.47,"t":"2026-10-09T09:45:00Z","v":4814,"vw":99.476229},{"c":99.37,"h":99.37,"l":99.33,"n":3,"o":99.33,"t":"2026-10-09T09:50:00Z","v":680,"vw":99.345294},{"c":99.37,"h":99.37,"l":99.32,"n":3,"o":99.32,"t":"2026-10-09T09:55:00Z","v":510,"vw":99.341648},{"c":99.48,"h":99.5,"l":99.38,"n":7,"o":99.38,"t":"2026-10-09T10:00:00Z","v":1037,"vw":99.442281},{"c":99.62,"h":99.62,"l":99.62,"n":1,"o":99.62,"t":"2026-10-09T10:10:00Z","v":100,"vw":99.62},{"c":99.71,"h":99.71,"l":99.71,"n":6,"o":99.71,"t":"2026-10-09T10:45:00Z","v":481,"vw":99.71},{"c":99.74,"h":99.74,"l":99.74,"n":1,"o":99.74,"t":"2026-10-09T10:50:00Z","v":100,"vw":99.74},{"c":99.77,"h":99.77,"l":99.75,"n":2,"o":99.75,"t":"2026-10-09T10:55:00Z","v":540,"vw":99.757407},{"c":99.63,"h":99.64,"l":99.58,"n":12,"o":99.64,"t":"2026-10-09T11:00:00Z","v":1713,"vw":99.627384},{"c":99.77,"h":99.77,"l":99.7,"n":27,"o":99.71,"t":"2026-10-09T11:05:00Z","v":5384,"vw":99.733145},{"c":99.86,"h":99.86,"l":99.8,"n":22,"o":99.8,"t":"2026-10-09T11:10:00Z","v":5074,"vw":99.838897},{"c":99.8,"h":99.82,"l":99.77,"n":12,"o":99.81,"t":"2026-10-09T11:15:00Z","v":2822,"vw":99.805707},{"c":99.81,"h":99.81,"l":99.81,"n":2,"o":99.81,"t":"2026-10-09T11:20:00Z","v":160,"vw":99.81},{"c":99.91,"h":99.92,"l":99.87,"n":17,"o":99.87,"t":"2026-10-09T11:25:00Z","v":2305,"vw":99.905046},{"c":99.94,"h":99.94,"l":99.89,"n":11,"o":99.9,"t":"2026-10-09T11:30:00Z","v":1493,"vw":99.911274},{"c":99.95,"h":99.95,"l":99.9,"n":28,"o":99.9,"t":"2026-10-09T11:35:00Z","v":2395,"vw":99.939923},{"c":99.96,"h":99.99,"l":99.96,"n":28,"o":99.96,"t":"2026-10-09T11:40:00Z","v":2911,"vw":99.96593},{"c":100.02,"h":100.02,"l":99.92,"n":26,"o":99.94,"t":"2026-10-09T11:45:00Z","v":4186,"vw":99.973608},{"c":100.05,"h":100.09,"l":100.04,"n":25,"o":100.05,"t":"2026-10-09T11:50:00Z","v":5242,"vw":100.063986},{"c":100.03,"h":100.07,"l":100.03,"n":11,"o":100.06,"t":"2026-10-09T11:55:00Z","v":3570,"vw":100.052324},{"c":100.15,"h":100.15,"l":100.08,"n":28,"o":100.08,"t":"2026-10-09T12:00:00Z","v":5319,"vw":100.115693},{"c":100.16,"h":100.19,"l":100.15,"n":13,"o":100.15,"t":"2026-10-09T12:05:00Z","v":1487,"vw":100.171871},{"c":100.15,"h":100.17,"l":100.05,"n":39,"o":100.1,"t":"2026-10-09T12:10:00Z","v":5377,"vw":100.114137},{"c":100.2,"h":100.2,"l":100.15,"n":7,"o":100.15,"t":"2026-10-09T12:15:00Z","v":936,"vw":100.17086},{"c":100.17,"h":100.17,"l":100.14,"n":11,"o":100.16,"t":"2026-10-09T12:20:00Z","v":2260,"vw":100.155519},{"c":100.21,"h":100.21,"l":100.14,"n":18,"o":100.15,"t":"2026-10-09T12:25:00Z","v":3446,"vw":100.174527},{"c":100.21,"h":100.23,"l":100.15,"n":15,"o":100.15,"t":"2026-10-09T12:30:00Z","v":1148,"vw":100.198714},{"c":100.19,"h":100.22,"l":100.14,"n":29,"o":100.18,"t":"2026-10-09T12:35:00Z","v":3326,"vw":100.18326},{"c":100.23,"h":100.24,"l":100.17,"n":17,"o":100.17,"t":"2026-10-09T12:40:00Z","v":2086,"vw":100.225521},{"c":100.27,"h":100.27,"l":100.2,"n":12,"o":100.2,"t":"2026-10-09T12:45:00Z","v":2878,"vw":100.21767},{"c":100.25,"h":100.25,"l":100.21,"n":8,"o":100.21,"t":"2026-10-09T12:50:00Z","v":1590,"vw":100.234967},{"c":100.23,"h":100.23,"l":100.22,"n":20,"o":100.22,"t":"2026-10-09T12:55:00Z","v":4332,"vw":100.220617},{"c":100.22,"h":100.23,"l":100.18,"n":25,"o":100.23,"t":"2026-10-09T13:00:00Z","v":2602,"vw":100.210678},{"c":100.09,"h":100.21,"l":100.09,"n":28,"o":100.21,"t":"2026-10-09T13:05:00Z","v":2528,"vw":100.136632},{"c":100.07,"h":100.1,"l":100.03,"n":13,"o":100.07,"t":"2026-10-09T13:10:00Z","v":2116,"vw":100.070646},{"c":100.05,"h":100.05,"l":100,"n":36,"o":100.05,"t":"2026-10-09T13:15:00Z","v":5391,"vw":100.022122},{"c":100.05,"h":100.07,"l":100.02,"n":19,"o":100.02,"t":"2026-10-09T13:20:00Z","v":984,"vw":100.047171},{"c":100.19,"h":100.31,"l":100.06,"n":84,"o":100.06,"t":"2026-10-09T13:25:00Z","v":8225,"vw":100.237607},{"c":100.595,"h":100.6,"l":100.16,"n":1878,"o":100.21,"t":"2026-10-09T13:30:00Z","v":192976,"vw":100.307851},{"c":100.595,"h":100.835,"l":100.56,"n":2623,"o":100.562,"t":"2026-10-09T13:35:00Z","v":228212,"vw":100.715838},{"c":100.89,"h":100.97,"l":100.58,"n":2206,"o":100.59,"t":"2026-10-09T13:40:00Z","v":178893,"vw":100.842511},{"c":100.86,"h":100.92,"l":100.785,"n":1465,"o":100.89,"t":"2026-10-09T13:45:00Z","v":124472,"vw":100.848652},{"c":100.841,"h":100.875,"l":100.74,"n":1281,"o":100.865,"t":"2026-10-09T13:50:00Z","v":97807,"vw":100.812786},{"c":100.95,"h":101,"l":100.775,"n":1163,"o":100.83,"t":"2026-10-09T13:55:00Z","v":96652,"vw":100.889754},{"c":100.77,"h":100.98,"l":100.76,"n":1351,"o":100.94,"t":"2026-10-09T14:00:00Z","v":95289,"vw":100.908186},{"c":100.73,"h":100.81,"l":100.675,"n":1045,"o":100.76,"t":"2026-10-09T14:05:00Z","v":62689,"vw":100.744779},{"c":100.93,"h":100.955,"l":100.745,"n":2287,"o":100.745,"t":"2026-10-09T14:10:00Z","v":203820,"vw":100.856347},{"c":100.98,"h":101.045,"l":100.915,"n":1985,"o":100.92,"t":"2026-10-09T14:15:00Z","v":216514,"vw":100.983967},{"c":100.975,"h":100.985,"l":100.905,"n":994,"o":100.985,"t":"2026-10-09T14:20:00Z","v":78846,"vw":100.947338},{"c":100.935,"h":100.995,"l":100.895,"n":1040,"o":100.975,"t":"2026-10-09T14:25:00Z","v":90829,"vw":100.936533},{"c":101.085,"h":101.085,"l":100.92,"n":1698,"o":100.93,"t":"2026-10-09T14:30:00Z","v":158736,"vw":100.993941},{"c":101.025,"h":101.13,"l":101,"n":1703,"o":101.09,"t":"2026-10-09T14:35:00Z","v":146992,"vw":101.069812},{"c":101,"h":101.12,"l":101,"n":1283,"o":101.02,"t":"2026-10-09T14:40:00Z","v":103691,"vw":101.062191},{"c":101.015,"h":101.065,"l":100.9475,"n":1620,"o":101,"t":"2026-10-09T14:45:00Z","v":151291,"vw":101.00255},{"c":101.01,"h":101.045,"l":100.975,"n":1157,"o":101.0133,"t":"2026-10-09T14:50:00Z","v":85843,"vw":101.012466},{"c":100.995,"h":101.02,"l":100.905,"n":1671,"o":101.01,"t":"2026-10-09T14:55:00Z","v":397005,"vw":100.963112},{"c":100.98,"h":101.055,"l":100.865,"n":2482,"o":100.995,"t":"2026-10-09T15:00:00Z","v":232645,"vw":100.964488},{"c":101.07,"h":101.075,"l":100.975,"n":1197,"o":100.98,"t":"2026-10-09T15:05:00Z","v":110044,"vw":101.036354},{"c":101.155,"h":101.17,"l":101.025,"n":1060,"o":101.08,"t":"2026-10-09T15:10:00Z","v":80682,"vw":101.090993},{"c":101.065,"h":101.17,"l":101.065,"n":1226,"o":101.16,"t":"2026-10-09T15:15:00Z","v":90785,"vw":101.103581},{"c":100.955,"h":101.06,"l":100.94,"n":1233,"o":101.06,"t":"2026-10-09T15:20:00Z","v":93453,"vw":100.979725},{"c":100.9,"h":100.96,"l":100.875,"n":1753,"o":100.96,"t":"2026-10-09T15:25:00Z","v":122321,"vw":100.923366},{"c":100.84,"h":100.915,"l":100.81,"n":1098,"o":100.91,"t":"2026-10-09T15:30:00Z","v":98543,"vw":100.847823},{"c":100.6,"h":100.845,"l":100.56,"n":1103,"o":100.835,"t":"2026-10-09T15:35:00Z","v":94506,"vw":100.74594},{"c":100.615,"h":100.685,"l":100.545,"n":690,"o":100.58,"t":"2026-10-09T15:40:00Z","v":116272,"vw":100.620131},{"c":100.73,"h":100.83,"l":100.605,"n":996,"o":100.605,"t":"2026-10-09T15:45:00Z","v":79005,"vw":100.764359},{"c":100.805,"h":100.805,"l":100.62,"n":1086,"o":100.745,"t":"2026-10-09T15:50:00Z","v":80564,"vw":100.724264},{"c":100.705,"h":100.815,"l":100.69,"n":970,"o":100.805,"t":"2026-10-09T15:55:00Z","v":79624,"vw":100.750486},{"c":100.57,"h":100.715,"l":100.545,"n":527,"o":100.705,"t":"2026-10-09T16:00:00Z","v":33638,"vw":100.612647},{"c":100.45,"h":100.57,"l":100.21,"n":4555,"o":100.57,"t":"2026-10-09T16:05:00Z","v":478137,"vw":100.35317},{"c":100.605,"h":100.62,"l":100.45,"n":672,"o":100.45,"t":"2026-10-09T16:10:00Z","v":42219,"vw":100.538207},{"c":100.63,"h":100.645,"l":100.53,"n":1161,"o":100.61,"t":"2026-10-09T16:15:00Z","v":85947,"vw":100.592093},{"c":100.58,"h":100.64,"l":100.515,"n":554,"o":100.635,"t":"2026-10-09T16:20:00Z","v":38847,"vw":100.574817},{"c":100.56,"h":100.5701,"l":100.515,"n":572,"o":100.57,"t":"2026-10-09T16:25:00Z","v":38711,"vw":100.542546},{"c":100.635,"h":100.635,"l":100.51,"n":1086,"o":100.565,"t":"2026-10-09T16:30:00Z","v":130348,"vw":100.568678},{"c":100.66,"h":100.71,"l":100.6319,"n":670,"o":100.6319,"t":"2026-10-09T16:35:00Z","v":48887,"vw":100.675468},{"c":100.525,"h":100.69,"l":100.515,"n":941,"o":100.66,"t":"2026-10-09T16:40:00Z","v":78580,"vw":100.626543},{"c":100.49,"h":100.53,"l":100.465,"n":755,"o":100.52,"t":"2026-10-09T16:45:00Z","v":49064,"vw":100.504053},{"c":100.485,"h":100.5,"l":100.445,"n":456,"o":100.49,"t":"2026-10-09T16:50:00Z","v":25012,"vw":100.474338},{"c":100.45,"h":100.5,"l":100.43,"n":445,"o":100.49,"t":"2026-10-09T16:55:00Z","v":19229,"vw":100.45987},{"c":100.46,"h":100.4751,"l":100.41,"n":525,"o":100.46,"t":"2026-10-09T17:00:00Z","v":28908,"vw":100.448275},{"c":100.38,"h":100.46,"l":100.375,"n":548,"o":100.46,"t":"2026-10-09T17:05:00Z","v":32182,"vw":100.406878},{"c":100.515,"h":100.52,"l":100.37,"n":979,"o":100.385,"t":"2026-10-09T17:10:00Z","v":66030,"vw":100.451679},{"c":100.52,"h":100.595,"l":100.51,"n":996,"o":100.515,"t":"2026-10-09T17:15:00Z","v":119709,"vw":100.563975},{"c":100.465,"h":100.52,"l":100.43,"n":438,"o":100.52,"t":"2026-10-09T17:20:00Z","v":24480,"vw":100.473479},{"c":100.485,"h":100.485,"l":100.395,"n":822,"o":100.46,"t":"2026-10-09T17:25:00Z","v":49205,"vw":100.42645},{"c":100.46,"h":100.4897,"l":100.34,"n":851,"o":100.485,"t":"2026-10-09T17:30:00Z","v":56371,"vw":100.437218},{"c":100.425,"h":100.475,"l":100.405,"n":637,"o":100.455,"t":"2026-10-09T17:35:00Z","v":28239,"vw":100.43517},{"c":100.425,"h":100.45,"l":100.4101,"n":442,"o":100.43,"t":"2026-10-09T17:40:00Z","v":25544,"vw":100.430405},{"c":100.41,"h":100.42,"l":100.33,"n":665,"o":100.42,"t":"2026-10-09T17:45:00Z","v":44740,"vw":100.37399},{"c":100.51,"h":100.53,"l":100.4,"n":586,"o":100.41,"t":"2026-10-09T17:50:00Z","v":24282,"vw":100.448476},{"c":100.61,"h":100.61,"l":100.495,"n":540,"o":100.502,"t":"2026-10-09T17:55:00Z","v":18557,"vw":100.559497},{"c":100.62,"h":100.625,"l":100.525,"n":668,"o":100.61,"t":"2026-10-09T18:00:00Z","v":34364,"vw":100.572605},{"c":100.54,"h":100.6136,"l":100.53,"n":451,"o":100.6136,"t":"2026-10-09T18:05:00Z","v":17266,"vw":100.557053},{"c":100.56,"h":100.635,"l":100.535,"n":652,"o":100.545,"t":"2026-10-09T18:10:00Z","v":34811,"vw":100.598513},{"c":100.52,"h":100.59,"l":100.52,"n":658,"o":100.5624,"t":"2026-10-09T18:15:00Z","v":33670,"vw":100.567137},{"c":100.46,"h":100.52,"l":100.46,"n":600,"o":100.52,"t":"2026-10-09T18:20:00Z","v":21695,"vw":100.502134},{"c":100.405,"h":100.47,"l":100.385,"n":883,"o":100.46,"t":"2026-10-09T18:25:00Z","v":48325,"vw":100.425724},{"c":100.34,"h":100.425,"l":100.31,"n":978,"o":100.405,"t":"2026-10-09T18:30:00Z","v":72470,"vw":100.371483},{"c":100.23,"h":100.335,"l":100.21,"n":658,"o":100.335,"t":"2026-10-09T18:35:00Z","v":32286,"vw":100.276783},{"c":100.39,"h":100.39,"l":100.19,"n":789,"o":100.2298,"t":"2026-10-09T18:40:00Z","v":203289,"vw":100.278123},{"c":100.12,"h":100.41,"l":100.03,"n":2595,"o":100.38,"t":"2026-10-09T18:45:00Z","v":231971,"vw":100.193736},{"c":100.195,"h":100.26,"l":100.05,"n":1448,"o":100.12,"t":"2026-10-09T18:50:00Z","v":90187,"vw":100.148057},{"c":100.12,"h":100.2,"l":100.085,"n":1060,"o":100.185,"t":"2026-10-09T18:55:00Z","v":74939,"vw":100.134776},{"c":100.245,"h":100.255,"l":100.12,"n":1165,"o":100.125,"t":"2026-10-09T19:00:00Z","v":101179,"vw":100.196274},{"c":100.18,"h":100.245,"l":100.13,"n":772,"o":100.245,"t":"2026-10-09T19:05:00Z","v":60276,"vw":100.18698},{"c":100.195,"h":100.255,"l":100.175,"n":756,"o":100.175,"t":"2026-10-09T19:10:00Z","v":55737,"vw":100.215576},{"c":100.215,"h":100.22,"l":100.18,"n":670,"o":100.19,"t":"2026-10-09T19:15:00Z","v":37811,"vw":100.197342},{"c":100.24,"h":100.27,"l":100.17,"n":640,"o":100.215,"t":"2026-10-09T19:20:00Z","v":37467,"vw":100.222085},{"c":100.295,"h":100.315,"l":100.205,"n":1391,"o":100.235,"t":"2026-10-09T19:25:00Z","v":84847,"vw":100.269112},{"c":100.335,"h":100.34,"l":100.245,"n":1021,"o":100.295,"t":"2026-10-09T19:30:00Z","v":66897,"vw":100.298046},{"c":100.35,"h":100.39,"l":100.31,"n":1481,"o":100.335,"t":"2026-10-09T19:35:00Z","v":129402,"vw":100.366777},{"c":100.19,"h":100.345,"l":100.17,"n":1030,"o":100.345,"t":"2026-10-09T19:40:00Z","v":51020,"vw":100.245388},{"c":100.12,"h":100.21,"l":100.07,"n":1204,"o":100.185,"t":"2026-10-09T19:45:00Z","v":90964,"vw":100.133508},{"c":100.17,"h":100.19,"l":100.085,"n":1520,"o":100.12,"t":"2026-10-09T19:50:00Z","v":118186,"vw":100.127666},{"c":100.2,"h":100.21,"l":100.09,"n":4681,"o":100.17,"t":"2026-10-09T19:55:00Z","v":376338,"vw":100.145931},{"c":100.8,"h":100.8,"l":100.18,"n":26,"o":100.18,"t":"2026-10-09T20:00:00Z","v":351445,"vw":100.180607},{"c":100.28,"h":100.28,"l":100.28,"n":3,"o":100.28,"t":"2026-10-09T20:10:00Z","v":2100,"vw":100.28},{"c":100.6271,"h":100.6271,"l":100.6271,"n":4,"o":100.6271,"t":"2026-10-09T20:25:00Z","v":111,"vw":100.6271},{"c":100.33,"h":100.35,"l":100.33,"n":5,"o":100.35,"t":"2026-10-09T20:30:00Z","v":600,"vw":100.34},{"c":100.4,"h":100.4,"l":100.4,"n":1,"o":100.4,"t":"2026-10-09T20:35:00Z","v":300,"vw":100.4},{"c":100.18,"h":100.18,"l":100.18,"n":6,"o":100.18,"t":"2026-10-09T20:55:00Z","v":600,"vw":100.18},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-10-09T21:55:00Z","v":200,"vw":100},{"c":100.33,"h":100.33,"l":100.33,"n":3,"o":100.33,"t":"2026-10-09T23:55:00Z","v":305,"vw":100.33},{"c":100.91,"h":100.91,"l":99.99,"n":130,"o":99.99,"t":"2026-10-12T08:00:00Z","v":14764,"vw":100.759429},{"c":100.81,"h":100.81,"l":100.81,"n":6,"o":100.81,"t":"2026-10-12T08:05:00Z","v":800,"vw":100.81},{"c":100.84,"h":100.84,"l":100.84,"n":3,"o":100.84,"t":"2026-10-12T08:10:00Z","v":210,"vw":100.84},{"c":101.06,"h":101.06,"l":101.04,"n":16,"o":101.06,"t":"2026-10-12T08:55:00Z","v":2237,"vw":101.048004},{"c":101.07,"h":101.08,"l":101.06,"n":7,"o":101.06,"t":"2026-10-12T09:05:00Z","v":781,"vw":101.07},{"c":101,"h":101.07,"l":101,"n":9,"o":101.07,"t":"2026-10-12T09:10:00Z","v":554,"vw":101.035723},{"c":100.99,"h":100.99,"l":100.99,"n":6,"o":100.99,"t":"2026-10-12T09:15:00Z","v":297,"vw":100.99},{"c":100.91,"h":100.91,"l":100.91,"n":4,"o":100.91,"t":"2026-10-12T09:20:00Z","v":218,"vw":100.91},{"c":101.14,"h":101.14,"l":101.11,"n":7,"o":101.11,"t":"2026-10-12T09:35:00Z","v":880,"vw":101.125789},{"c":101.12,"h":101.13,"l":101.12,"n":9,"o":101.13,"t":"2026-10-12T09:40:00Z","v":1921,"vw":101.12117},{"c":101.04,"h":101.11,"l":101.04,"n":17,"o":101.11,"t":"2026-10-12T09:45:00Z","v":2061,"vw":101.086553},{"c":100.99,"h":101.05,"l":100.99,"n":21,"o":101.02,"t":"2026-10-12T09:50:00Z","v":1460,"vw":101.021429},{"c":100.96,"h":101.01,"l":100.96,"n":14,"o":101.01,"t":"2026-10-12T09:55:00Z","v":829,"vw":100.982941},{"c":100.92,"h":100.92,"l":100.92,"n":4,"o":100.92,"t":"2026-10-12T10:00:00Z","v":200,"vw":100.92},{"c":100.88,"h":100.93,"l":100.88,"n":12,"o":100.91,"t":"2026-10-12T10:05:00Z","v":771,"vw":100.903102},{"c":100.93,"h":100.93,"l":100.92,"n":3,"o":100.92,"t":"2026-10-12T10:10:00Z","v":210,"vw":100.925},{"c":100.9,"h":100.9,"l":100.9,"n":5,"o":100.9,"t":"2026-10-12T10:15:00Z","v":364,"vw":100.9},{"c":100.93,"h":100.93,"l":100.93,"n":2,"o":100.93,"t":"2026-10-12T10:20:00Z","v":270,"vw":100.93},{"c":101,"h":101,"l":100.96,"n":12,"o":100.97,"t":"2026-10-12T10:50:00Z","v":1602,"vw":100.981038},{"c":100.92,"h":101.01,"l":100.92,"n":26,"o":100.99,"t":"2026-10-12T10:55:00Z","v":2766,"vw":100.986365},{"c":100.96,"h":101.01,"l":100.88,"n":69,"o":100.89,"t":"2026-10-12T11:00:00Z","v":9412,"vw":100.946376},{"c":101.19,"h":101.19,"l":100.96,"n":58,"o":100.97,"t":"2026-10-12T11:05:00Z","v":5705,"vw":101.059834},{"c":101.16,"h":101.26,"l":101.09,"n":46,"o":101.19,"t":"2026-10-12T11:10:00Z","v":5828,"vw":101.213111},{"c":101.21,"h":101.21,"l":101.17,"n":10,"o":101.17,"t":"2026-10-12T11:15:00Z","v":1369,"vw":101.191189},{"c":101.2,"h":101.2,"l":101.18,"n":13,"o":101.19,"t":"2026-10-12T11:20:00Z","v":1288,"vw":101.1846},{"c":101.17,"h":101.18,"l":101.15,"n":13,"o":101.15,"t":"2026-10-12T11:25:00Z","v":1501,"vw":101.173506},{"c":101.16,"h":101.22,"l":101.15,"n":11,"o":101.15,"t":"2026-10-12T11:30:00Z","v":2374,"vw":101.192448},{"c":101.2,"h":101.2,"l":101.15,"n":27,"o":101.2,"t":"2026-10-12T11:35:00Z","v":4291,"vw":101.175041},{"c":101.21,"h":101.21,"l":101.21,"n":2,"o":101.21,"t":"2026-10-12T11:40:00Z","v":105,"vw":101.21},{"c":101.41,"h":101.41,"l":101.3,"n":10,"o":101.3,"t":"2026-10-12T11:50:00Z","v":1336,"vw":101.346428},{"c":101.42,"h":101.43,"l":101.39,"n":15,"o":101.41,"t":"2026-10-12T11:55:00Z","v":2263,"vw":101.401469},{"c":101.46,"h":101.46,"l":101.46,"n":3,"o":101.46,"t":"2026-10-12T12:05:00Z","v":403,"vw":101.46},{"c":101.43,"h":101.43,"l":101.43,"n":3,"o":101.43,"t":"2026-10-12T12:10:00Z","v":200,"vw":101.43},{"c":101.38,"h":101.44,"l":100.18,"n":29,"o":100.18,"t":"2026-10-12T12:15:00Z","v":101192,"vw":100.188421},{"c":101.38,"h":101.39,"l":101.35,"n":22,"o":101.35,"t":"2026-10-12T12:20:00Z","v":1798,"vw":101.364403},{"c":101.62,"h":101.69,"l":101.56,"n":53,"o":101.56,"t":"2026-10-12T12:30:00Z","v":4608,"vw":101.608663},{"c":101.76,"h":101.78,"l":101.65,"n":22,"o":101.65,"t":"2026-10-12T12:35:00Z","v":2142,"vw":101.717917},{"c":101.8,"h":101.8,"l":101.73,"n":50,"o":101.77,"t":"2026-10-12T12:40:00Z","v":2676,"vw":101.7695},{"c":101.81,"h":101.81,"l":101.73,"n":13,"o":101.73,"t":"2026-10-12T12:45:00Z","v":952,"vw":101.758076},{"c":101.71,"h":101.71,"l":101.71,"n":4,"o":101.71,"t":"2026-10-12T12:50:00Z","v":221,"vw":101.71},{"c":101.71,"h":101.71,"l":101.71,"n":11,"o":101.71,"t":"2026-10-12T12:55:00Z","v":525,"vw":101.71},{"c":101.62,"h":101.68,"l":101.61,"n":12,"o":101.67,"t":"2026-10-12T13:00:00Z","v":1358,"vw":101.646925},{"c":101.57,"h":101.57,"l":101.55,"n":8,"o":101.55,"t":"2026-10-12T13:05:00Z","v":391,"vw":101.555682},{"c":101.46,"h":101.52,"l":101.46,"n":7,"o":101.52,"t":"2026-10-12T13:10:00Z","v":601,"vw":101.509071},{"c":101.52,"h":101.52,"l":101.46,"n":12,"o":101.46,"t":"2026-10-12T13:15:00Z","v":1223,"vw":101.49381},{"c":101.52,"h":101.54,"l":101.51,"n":16,"o":101.54,"t":"2026-10-12T13:20:00Z","v":2140,"vw":101.531585},{"c":101.55,"h":101.57,"l":101.5,"n":36,"o":101.51,"t":"2026-10-12T13:25:00Z","v":7704,"vw":101.52684},{"c":102.07,"h":102.07,"l":101.47,"n":3196,"o":101.59,"t":"2026-10-12T13:30:00Z","v":335093,"vw":101.791134},{"c":102.26,"h":102.28,"l":102.04,"n":1777,"o":102.09,"t":"2026-10-12T13:35:00Z","v":144066,"vw":102.167972},{"c":102.385,"h":102.445,"l":102.23,"n":1724,"o":102.29,"t":"2026-10-12T13:40:00Z","v":130111,"vw":102.32865},{"c":102.425,"h":102.47,"l":102.225,"n":1706,"o":102.38,"t":"2026-10-12T13:45:00Z","v":139087,"vw":102.346474},{"c":102.16,"h":102.45,"l":102.16,"n":1497,"o":102.43,"t":"2026-10-12T13:50:00Z","v":107479,"vw":102.347472},{"c":102.095,"h":102.165,"l":102.005,"n":1220,"o":102.16,"t":"2026-10-12T13:55:00Z","v":76280,"vw":102.069146},{"c":101.87,"h":102.09,"l":101.835,"n":1274,"o":102.09,"t":"2026-10-12T14:00:00Z","v":88276,"vw":102.001893},{"c":101.85,"h":101.89,"l":101.67,"n":1389,"o":101.865,"t":"2026-10-12T14:05:00Z","v":128067,"vw":101.745929},{"c":101.75,"h":101.915,"l":101.665,"n":1240,"o":101.85,"t":"2026-10-12T14:10:00Z","v":121930,"vw":101.755622},{"c":101.83,"h":101.9,"l":101.695,"n":1125,"o":101.75,"t":"2026-10-12T14:15:00Z","v":122866,"vw":101.784465},{"c":101.81,"h":101.915,"l":101.805,"n":866,"o":101.825,"t":"2026-10-12T14:20:00Z","v":64919,"vw":101.863127},{"c":101.575,"h":101.8,"l":101.565,"n":1687,"o":101.795,"t":"2026-10-12T14:25:00Z","v":149105,"vw":101.6784},{"c":101.445,"h":101.595,"l":101.445,"n":1299,"o":101.59,"t":"2026-10-12T14:30:00Z","v":106907,"vw":101.55123},{"c":101.31,"h":101.45,"l":101.295,"n":942,"o":101.44,"t":"2026-10-12T14:35:00Z","v":60384,"vw":101.3556},{"c":101.31,"h":101.47,"l":101.285,"n":1779,"o":101.31,"t":"2026-10-12T14:40:00Z","v":184829,"vw":101.379949},{"c":101.3,"h":101.38,"l":101.27,"n":829,"o":101.315,"t":"2026-10-12T14:45:00Z","v":47817,"vw":101.325591},{"c":101.57,"h":101.58,"l":101.285,"n":1012,"o":101.295,"t":"2026-10-12T14:50:00Z","v":80733,"vw":101.428723},{"c":101.555,"h":101.615,"l":101.5,"n":889,"o":101.58,"t":"2026-10-12T14:55:00Z","v":64565,"vw":101.567586},{"c":101.605,"h":101.65,"l":101.535,"n":1046,"o":101.545,"t":"2026-10-12T15:00:00Z","v":78761,"vw":101.606269},{"c":101.665,"h":101.67,"l":101.56,"n":785,"o":101.605,"t":"2026-10-12T15:05:00Z","v":54214,"vw":101.591805},{"c":101.73,"h":101.76,"l":101.665,"n":958,"o":101.67,"t":"2026-10-12T15:10:00Z","v":65122,"vw":101.713704},{"c":101.835,"h":101.835,"l":101.68,"n":1015,"o":101.73,"t":"2026-10-12T15:15:00Z","v":96257,"vw":101.753911},{"c":101.845,"h":101.865,"l":101.795,"n":1150,"o":101.84,"t":"2026-10-12T15:20:00Z","v":87649,"vw":101.837024},{"c":101.81,"h":101.86,"l":101.71,"n":4121,"o":101.845,"t":"2026-10-12T15:25:00Z","v":406709,"vw":101.770197},{"c":101.83,"h":101.92,"l":101.76,"n":1565,"o":101.81,"t":"2026-10-12T15:30:00Z","v":135574,"vw":101.846129},{"c":101.94,"h":101.94,"l":101.795,"n":1198,"o":101.835,"t":"2026-10-12T15:35:00Z","v":86645,"vw":101.860226},{"c":101.795,"h":101.94,"l":101.795,"n":568,"o":101.94,"t":"2026-10-12T15:40:00Z","v":31831,"vw":101.877889},{"c":101.795,"h":101.82,"l":101.56,"n":2326,"o":101.79,"t":"2026-10-12T15:45:00Z","v":214399,"vw":101.726609},{"c":101.775,"h":101.86,"l":101.77,"n":2154,"o":101.795,"t":"2026-10-12T15:50:00Z","v":188236,"vw":101.809736},{"c":101.785,"h":101.86,"l":101.765,"n":616,"o":101.77,"t":"2026-10-12T15:55:00Z","v":42724,"vw":101.823887},{"c":101.735,"h":101.83,"l":101.715,"n":683,"o":101.785,"t":"2026-10-12T16:00:00Z","v":39785,"vw":101.768977},{"c":101.765,"h":101.79,"l":101.74,"n":446,"o":101.74,"t":"2026-10-12T16:05:00Z","v":19760,"vw":101.763752},{"c":101.72,"h":101.785,"l":101.72,"n":485,"o":101.765,"t":"2026-10-12T16:10:00Z","v":20460,"vw":101.758017},{"c":101.755,"h":101.77,"l":101.71,"n":386,"o":101.71,"t":"2026-10-12T16:15:00Z","v":19200,"vw":101.743624},{"c":101.745,"h":101.785,"l":101.725,"n":342,"o":101.7452,"t":"2026-10-12T16:20:00Z","v":15083,"vw":101.74676},{"c":101.79,"h":101.805,"l":101.745,"n":407,"o":101.745,"t":"2026-10-12T16:25:00Z","v":18832,"vw":101.786395},{"c":101.8,"h":101.805,"l":101.765,"n":420,"o":101.79,"t":"2026-10-12T16:30:00Z","v":23820,"vw":101.788766},{"c":101.835,"h":101.835,"l":101.785,"n":353,"o":101.785,"t":"2026-10-12T16:35:00Z","v":22399,"vw":101.81935},{"c":101.85,"h":101.885,"l":101.83,"n":633,"o":101.83,"t":"2026-10-12T16:40:00Z","v":45017,"vw":101.856445},{"c":101.82,"h":101.88,"l":101.815,"n":1656,"o":101.845,"t":"2026-10-12T16:45:00Z","v":135984,"vw":101.84938},{"c":101.855,"h":101.8881,"l":101.8,"n":524,"o":101.81,"t":"2026-10-12T16:50:00Z","v":30701,"vw":101.844644},{"c":101.87,"h":101.885,"l":101.84,"n":416,"o":101.845,"t":"2026-10-12T16:55:00Z","v":26235,"vw":101.851663},{"c":101.91,"h":101.92,"l":101.85,"n":434,"o":101.87,"t":"2026-10-12T17:00:00Z","v":19894,"vw":101.881004},{"c":101.94,"h":101.95,"l":101.885,"n":392,"o":101.9214,"t":"2026-10-12T17:05:00Z","v":17062,"vw":101.913611},{"c":101.95,"h":101.99,"l":101.94,"n":470,"o":101.955,"t":"2026-10-12T17:10:00Z","v":21105,"vw":101.964648},{"c":101.93,"h":101.96,"l":101.91,"n":539,"o":101.94,"t":"2026-10-12T17:15:00Z","v":27472,"vw":101.935929},{"c":101.9,"h":101.93,"l":101.88,"n":343,"o":101.92,"t":"2026-10-12T17:20:00Z","v":15068,"vw":101.905067},{"c":101.94,"h":101.94,"l":101.855,"n":442,"o":101.885,"t":"2026-10-12T17:25:00Z","v":23177,"vw":101.903525},{"c":101.95,"h":101.965,"l":101.92,"n":688,"o":101.945,"t":"2026-10-12T17:30:00Z","v":38436,"vw":101.940842},{"c":101.885,"h":101.955,"l":101.87,"n":466,"o":101.95,"t":"2026-10-12T17:35:00Z","v":23146,"vw":101.896551},{"c":101.92,"h":101.94,"l":101.865,"n":692,"o":101.89,"t":"2026-10-12T17:40:00Z","v":40051,"vw":101.91354},{"c":101.89,"h":101.925,"l":101.875,"n":429,"o":101.925,"t":"2026-10-12T17:45:00Z","v":22356,"vw":101.89436},{"c":101.88,"h":101.9,"l":101.87,"n":347,"o":101.88,"t":"2026-10-12T17:50:00Z","v":19774,"vw":101.881399},{"c":101.93,"h":101.935,"l":101.88,"n":511,"o":101.88,"t":"2026-10-12T17:55:00Z","v":25720,"vw":101.906357},{"c":101.895,"h":101.94,"l":101.875,"n":517,"o":101.93,"t":"2026-10-12T18:00:00Z","v":24716,"vw":101.913541},{"c":101.95,"h":101.9575,"l":101.885,"n":391,"o":101.9,"t":"2026-10-12T18:05:00Z","v":18845,"vw":101.925155},{"c":101.84,"h":101.95,"l":101.83,"n":450,"o":101.945,"t":"2026-10-12T18:10:00Z","v":22398,"vw":101.889449},{"c":101.802,"h":101.865,"l":101.802,"n":384,"o":101.83,"t":"2026-10-12T18:15:00Z","v":21453,"vw":101.835478},{"c":101.83,"h":101.85,"l":101.805,"n":417,"o":101.81,"t":"2026-10-12T18:20:00Z","v":19188,"vw":101.823993},{"c":101.66,"h":101.85,"l":101.64,"n":450,"o":101.83,"t":"2026-10-12T18:25:00Z","v":23181,"vw":101.770682},{"c":101.615,"h":101.68,"l":101.615,"n":418,"o":101.65,"t":"2026-10-12T18:30:00Z","v":20465,"vw":101.642501},{"c":101.59,"h":101.63,"l":101.575,"n":427,"o":101.63,"t":"2026-10-12T18:35:00Z","v":22350,"vw":101.60776},{"c":101.66,"h":101.6799,"l":101.57,"n":1293,"o":101.59,"t":"2026-10-12T18:40:00Z","v":88030,"vw":101.619999},{"c":101.7,"h":101.7,"l":101.63,"n":426,"o":101.66,"t":"2026-10-12T18:45:00Z","v":18733,"vw":101.663746},{"c":101.675,"h":101.73,"l":101.66,"n":478,"o":101.7,"t":"2026-10-12T18:50:00Z","v":22967,"vw":101.696818},{"c":101.7,"h":101.7,"l":101.65,"n":799,"o":101.675,"t":"2026-10-12T18:55:00Z","v":44741,"vw":101.679369},{"c":101.675,"h":101.73,"l":101.65,"n":503,"o":101.69,"t":"2026-10-12T19:00:00Z","v":30262,"vw":101.687851},{"c":101.695,"h":101.71,"l":101.66,"n":548,"o":101.675,"t":"2026-10-12T19:05:00Z","v":28120,"vw":101.689823},{"c":101.715,"h":101.745,"l":101.695,"n":577,"o":101.7,"t":"2026-10-12T19:10:00Z","v":34010,"vw":101.724081},{"c":101.755,"h":101.77,"l":101.7,"n":528,"o":101.71,"t":"2026-10-12T19:15:00Z","v":25706,"vw":101.74821},{"c":101.6,"h":101.76,"l":101.595,"n":595,"o":101.76,"t":"2026-10-12T19:20:00Z","v":43230,"vw":101.665544},{"c":101.67,"h":101.69,"l":101.58,"n":675,"o":101.6,"t":"2026-10-12T19:25:00Z","v":46602,"vw":101.623166},{"c":101.655,"h":101.735,"l":101.65,"n":757,"o":101.67,"t":"2026-10-12T19:30:00Z","v":45336,"vw":101.686503},{"c":101.73,"h":101.75,"l":101.64,"n":782,"o":101.655,"t":"2026-10-12T19:35:00Z","v":51952,"vw":101.698139},{"c":101.665,"h":101.725,"l":101.63,"n":1012,"o":101.725,"t":"2026-10-12T19:40:00Z","v":67313,"vw":101.670877},{"c":101.705,"h":101.74,"l":101.655,"n":872,"o":101.665,"t":"2026-10-12T19:45:00Z","v":64930,"vw":101.691541},{"c":101.665,"h":101.7,"l":101.625,"n":1064,"o":101.695,"t":"2026-10-12T19:50:00Z","v":99033,"vw":101.6707},{"c":101.59,"h":101.665,"l":101.53,"n":3510,"o":101.665,"t":"2026-10-12T19:55:00Z","v":357717,"vw":101.588752},{"c":101.59,"h":101.59,"l":101.59,"n":17,"o":101.59,"t":"2026-10-12T20:00:00Z","v":198224,"vw":101.59},{"c":101.59,"h":101.59,"l":101.59,"n":3,"o":101.59,"t":"2026-10-12T20:20:00Z","v":130,"vw":101.59},{"c":101.75,"h":101.75,"l":101.75,"n":1,"o":101.75,"t":"2026-10-12T21:15:00Z","v":200,"vw":101.75},{"c":101.676,"h":101.676,"l":101.676,"n":1,"o":101.676,"t":"2026-10-12T23:55:00Z","v":200,"vw":101.676},{"c":101.93,"h":102.31,"l":101.45,"n":238,"o":101.45,"t":"2026-10-13T08:00:00Z","v":20063,"vw":101.957329},{"c":101.93,"h":101.93,"l":101.93,"n":2,"o":101.93,"t":"2026-10-13T08:05:00Z","v":108,"vw":101.93},{"c":101.8,"h":101.84,"l":101.8,"n":6,"o":101.84,"t":"2026-10-13T08:10:00Z","v":600,"vw":101.81931},{"c":101.82,"h":101.82,"l":101.81,"n":19,"o":101.81,"t":"2026-10-13T08:15:00Z","v":618,"vw":101.813333},{"c":101.78,"h":101.78,"l":101.7,"n":5,"o":101.7,"t":"2026-10-13T08:20:00Z","v":547,"vw":101.741344},{"c":101.71,"h":101.71,"l":101.71,"n":1,"o":101.71,"t":"2026-10-13T08:25:00Z","v":147,"vw":101.71},{"c":101.7,"h":101.7,"l":101.69,"n":3,"o":101.69,"t":"2026-10-13T08:35:00Z","v":619,"vw":101.696769},{"c":101.69,"h":101.72,"l":101.49,"n":41,"o":101.58,"t":"2026-10-13T08:45:00Z","v":2074,"vw":101.607063},{"c":101.79,"h":101.79,"l":101.79,"n":4,"o":101.79,"t":"2026-10-13T08:50:00Z","v":439,"vw":101.79},{"c":101.98,"h":101.98,"l":101.88,"n":6,"o":101.88,"t":"2026-10-13T08:55:00Z","v":713,"vw":101.964627},{"c":101.89,"h":101.89,"l":101.89,"n":3,"o":101.89,"t":"2026-10-13T09:00:00Z","v":300,"vw":101.89},{"c":101.82,"h":101.82,"l":101.82,"n":7,"o":101.82,"t":"2026-10-13T09:15:00Z","v":304,"vw":101.82},{"c":101.96,"h":101.96,"l":101.85,"n":14,"o":101.85,"t":"2026-10-13T09:20:00Z","v":1390,"vw":101.901084},{"c":101.8,"h":101.91,"l":101.77,"n":31,"o":101.91,"t":"2026-10-13T09:25:00Z","v":2906,"vw":101.814454},{"c":101.8,"h":101.85,"l":101.77,"n":11,"o":101.77,"t":"2026-10-13T09:30:00Z","v":760,"vw":101.815725},{"c":101.82,"h":101.82,"l":101.79,"n":9,"o":101.79,"t":"2026-10-13T09:35:00Z","v":465,"vw":101.806472},{"c":101.9,"h":101.9,"l":101.9,"n":2,"o":101.9,"t":"2026-10-13T09:40:00Z","v":143,"vw":101.9},{"c":101.86,"h":101.86,"l":101.85,"n":7,"o":101.85,"t":"2026-10-13T10:05:00Z","v":640,"vw":101.853},{"c":101.96,"h":101.96,"l":101.93,"n":8,"o":101.93,"t":"2026-10-13T10:20:00Z","v":609,"vw":101.94668},{"c":101.9,"h":101.93,"l":101.9,"n":8,"o":101.92,"t":"2026-10-13T10:25:00Z","v":1127,"vw":101.912115},{"c":101.95,"h":101.95,"l":101.9,"n":7,"o":101.9,"t":"2026-10-13T10:30:00Z","v":570,"vw":101.917078},{"c":101.97,"h":101.97,"l":101.92,"n":9,"o":101.92,"t":"2026-10-13T10:40:00Z","v":571,"vw":101.950431},{"c":102.01,"h":102.01,"l":102.01,"n":4,"o":102.01,"t":"2026-10-13T10:45:00Z","v":264,"vw":102.01},{"c":102.02,"h":102.02,"l":102.02,"n":2,"o":102.02,"t":"2026-10-13T10:50:00Z","v":200,"vw":102.02},{"c":101.95,"h":101.98,"l":101.94,"n":18,"o":101.98,"t":"2026-10-13T10:55:00Z","v":964,"vw":101.962104},{"c":101.9324,"h":101.96,"l":101.9324,"n":17,"o":101.95,"t":"2026-10-13T11:00:00Z","v":962,"vw":101.944398},{"c":101.94,"h":101.94,"l":101.94,"n":4,"o":101.94,"t":"2026-10-13T11:05:00Z","v":230,"vw":101.94},{"c":101.97,"h":101.97,"l":101.96,"n":5,"o":101.96,"t":"2026-10-13T11:10:00Z","v":575,"vw":101.965238},{"c":101.93,"h":101.93,"l":101.93,"n":7,"o":101.93,"t":"2026-10-13T11:15:00Z","v":457,"vw":101.93},{"c":102,"h":102,"l":102,"n":8,"o":102,"t":"2026-10-13T11:20:00Z","v":470,"vw":102},{"c":101.99,"h":101.99,"l":101.99,"n":6,"o":101.99,"t":"2026-10-13T11:25:00Z","v":318,"vw":101.99},{"c":101.94,"h":101.97,"l":101.93,"n":32,"o":101.93,"t":"2026-10-13T11:30:00Z","v":5052,"vw":101.947869},{"c":101.99,"h":101.99,"l":101.99,"n":10,"o":101.99,"t":"2026-10-13T11:35:00Z","v":224,"vw":101.99},{"c":102.12,"h":102.12,"l":102.02,"n":37,"o":102.02,"t":"2026-10-13T11:40:00Z","v":1818,"vw":102.091345},{"c":102.12,"h":102.13,"l":102.11,"n":27,"o":102.12,"t":"2026-10-13T11:45:00Z","v":2673,"vw":102.122262},{"c":102.18,"h":102.18,"l":102.13,"n":13,"o":102.14,"t":"2026-10-13T11:50:00Z","v":1224,"vw":102.152616},{"c":102.22,"h":102.22,"l":102.22,"n":4,"o":102.22,"t":"2026-10-13T11:55:00Z","v":250,"vw":102.22},{"c":102.16,"h":102.2,"l":102.16,"n":41,"o":102.18,"t":"2026-10-13T12:00:00Z","v":4216,"vw":102.187082},{"c":102.1,"h":102.1,"l":102,"n":61,"o":102.05,"t":"2026-10-13T12:10:00Z","v":12190,"vw":102.017844},{"c":102.15,"h":102.15,"l":102.13,"n":22,"o":102.13,"t":"2026-10-13T12:15:00Z","v":2277,"vw":102.140227},{"c":102.17,"h":102.17,"l":102.08,"n":86,"o":102.12,"t":"2026-10-13T12:20:00Z","v":11077,"vw":102.145937},{"c":102.24,"h":102.24,"l":102.22,"n":16,"o":102.22,"t":"2026-10-13T12:25:00Z","v":1834,"vw":102.237333},{"c":102.23,"h":102.23,"l":102.2,"n":31,"o":102.21,"t":"2026-10-13T12:30:00Z","v":3641,"vw":102.217941},{"c":102.26,"h":102.26,"l":102.19,"n":28,"o":102.19,"t":"2026-10-13T12:35:00Z","v":1291,"vw":102.231686},{"c":102.41,"h":102.41,"l":102.36,"n":23,"o":102.36,"t":"2026-10-13T12:40:00Z","v":2071,"vw":102.404337},{"c":102.31,"h":102.36,"l":102.31,"n":43,"o":102.36,"t":"2026-10-13T12:45:00Z","v":1741,"vw":102.339105},{"c":102.39,"h":102.39,"l":102.3,"n":55,"o":102.3,"t":"2026-10-13T12:50:00Z","v":4185,"vw":102.353964},{"c":102.39,"h":102.4,"l":102.35,"n":58,"o":102.35,"t":"2026-10-13T12:55:00Z","v":2790,"vw":102.364075},{"c":102.46,"h":102.46,"l":102.34,"n":109,"o":102.39,"t":"2026-10-13T13:00:00Z","v":8416,"vw":102.410825},{"c":102.38,"h":102.42,"l":102.36,"n":69,"o":102.42,"t":"2026-10-13T13:05:00Z","v":4536,"vw":102.393635},{"c":102.4,"h":102.4,"l":102.32,"n":83,"o":102.4,"t":"2026-10-13T13:10:00Z","v":6917,"vw":102.38562},{"c":102.35,"h":102.4,"l":102.35,"n":44,"o":102.39,"t":"2026-10-13T13:15:00Z","v":1630,"vw":102.379387},{"c":102.24,"h":102.35,"l":102.23,"n":79,"o":102.35,"t":"2026-10-13T13:20:00Z","v":21390,"vw":102.255069},{"c":102.23,"h":102.27,"l":102.21,"n":95,"o":102.26,"t":"2026-10-13T13:25:00Z","v":10510,"vw":102.240586},{"c":102.45,"h":102.45,"l":102.09,"n":1907,"o":102.25,"t":"2026-10-13T13:30:00Z","v":183946,"vw":102.236318},{"c":102.3,"h":102.54,"l":102.26,"n":958,"o":102.44,"t":"2026-10-13T13:35:00Z","v":66326,"vw":102.369367},{"c":102.53,"h":102.66,"l":102.27,"n":999,"o":102.3,"t":"2026-10-13T13:40:00Z","v":88358,"vw":102.524371},{"c":102.46,"h":102.6,"l":102.445,"n":1318,"o":102.56,"t":"2026-10-13T13:45:00Z","v":120907,"vw":102.534267},{"c":102.485,"h":102.585,"l":102.4389,"n":1431,"o":102.47,"t":"2026-10-13T13:50:00Z","v":126876,"vw":102.507788},{"c":102.525,"h":102.595,"l":102.45,"n":1230,"o":102.48,"t":"2026-10-13T13:55:00Z","v":101223,"vw":102.518584},{"c":102.5,"h":102.605,"l":102.46,"n":1485,"o":102.51,"t":"2026-10-13T14:00:00Z","v":119419,"vw":102.520371},{"c":102.385,"h":102.535,"l":102.385,"n":1228,"o":102.51,"t":"2026-10-13T14:05:00Z","v":83202,"vw":102.45845},{"c":102.415,"h":102.47,"l":102.335,"n":1838,"o":102.385,"t":"2026-10-13T14:10:00Z","v":142889,"vw":102.39733},{"c":102.455,"h":102.455,"l":102.36,"n":1291,"o":102.43,"t":"2026-10-13T14:15:00Z","v":91360,"vw":102.404366},{"c":102.51,"h":102.52,"l":102.43,"n":1360,"o":102.45,"t":"2026-10-13T14:20:00Z","v":114607,"vw":102.464675},{"c":102.655,"h":102.7,"l":102.47,"n":1871,"o":102.49,"t":"2026-10-13T14:25:00Z","v":140642,"vw":102.573145},{"c":102.68,"h":102.75,"l":102.635,"n":1817,"o":102.655,"t":"2026-10-13T14:30:00Z","v":155208,"vw":102.695071},{"c":102.725,"h":102.795,"l":102.655,"n":1010,"o":102.675,"t":"2026-10-13T14:35:00Z","v":79496,"vw":102.722869},{"c":102.76,"h":102.77,"l":102.615,"n":979,"o":102.72,"t":"2026-10-13T14:40:00Z","v":69203,"vw":102.692095},{"c":102.87,"h":102.87,"l":102.74,"n":1018,"o":102.765,"t":"2026-10-13T14:45:00Z","v":94523,"vw":102.810381},{"c":102.895,"h":102.95,"l":102.8,"n":1445,"o":102.865,"t":"2026-10-13T14:50:00Z","v":143700,"vw":102.878046},{"c":102.885,"h":102.905,"l":102.835,"n":903,"o":102.89,"t":"2026-10-13T14:55:00Z","v":61358,"vw":102.864766},{"c":102.855,"h":102.91,"l":102.82,"n":930,"o":102.88,"t":"2026-10-13T15:00:00Z","v":69753,"vw":102.856494},{"c":102.87,"h":102.93,"l":102.845,"n":860,"o":102.855,"t":"2026-10-13T15:05:00Z","v":71782,"vw":102.894938},{"c":102.875,"h":102.955,"l":102.845,"n":1082,"o":102.86,"t":"2026-10-13T15:10:00Z","v":108712,"vw":102.902722},{"c":102.815,"h":102.905,"l":102.815,"n":1061,"o":102.87,"t":"2026-10-13T15:15:00Z","v":101388,"vw":102.868013},{"c":102.855,"h":102.88,"l":102.785,"n":1202,"o":102.81,"t":"2026-10-13T15:20:00Z","v":105756,"vw":102.829473},{"c":102.8,"h":102.91,"l":102.79,"n":1354,"o":102.855,"t":"2026-10-13T15:25:00Z","v":112614,"vw":102.861112},{"c":102.85,"h":102.86,"l":102.75,"n":758,"o":102.81,"t":"2026-10-13T15:30:00Z","v":65384,"vw":102.799791},{"c":102.79,"h":102.86,"l":102.735,"n":558,"o":102.86,"t":"2026-10-13T15:35:00Z","v":37206,"vw":102.814962},{"c":102.93,"h":102.935,"l":102.8,"n":433,"o":102.82,"t":"2026-10-13T15:40:00Z","v":21254,"vw":102.865671},{"c":102.9,"h":102.97,"l":102.9,"n":323,"o":102.93,"t":"2026-10-13T15:45:00Z","v":15936,"vw":102.929141},{"c":102.84,"h":102.905,"l":102.84,"n":287,"o":102.9,"t":"2026-10-13T15:50:00Z","v":12640,"vw":102.868517},{"c":102.81,"h":102.845,"l":102.75,"n":369,"o":102.845,"t":"2026-10-13T15:55:00Z","v":19844,"vw":102.797814},{"c":102.685,"h":102.8,"l":102.65,"n":963,"o":102.8,"t":"2026-10-13T16:00:00Z","v":56233,"vw":102.70762},{"c":102.61,"h":102.69,"l":102.57,"n":421,"o":102.685,"t":"2026-10-13T16:05:00Z","v":28478,"vw":102.6231},{"c":102.685,"h":102.685,"l":102.5955,"n":306,"o":102.61,"t":"2026-10-13T16:10:00Z","v":15296,"vw":102.642975},{"c":102.58,"h":102.685,"l":102.58,"n":517,"o":102.685,"t":"2026-10-13T16:15:00Z","v":19596,"vw":102.65922},{"c":102.53,"h":102.58,"l":102.53,"n":348,"o":102.57,"t":"2026-10-13T16:20:00Z","v":16141,"vw":102.550556},{"c":102.485,"h":102.52,"l":102.4611,"n":436,"o":102.52,"t":"2026-10-13T16:25:00Z","v":15272,"vw":102.495638},{"c":102.46,"h":102.48,"l":102.38,"n":340,"o":102.48,"t":"2026-10-13T16:30:00Z","v":13158,"vw":102.422353},{"c":102.55,"h":102.55,"l":102.48,"n":454,"o":102.49,"t":"2026-10-13T16:35:00Z","v":10178,"vw":102.509174},{"c":102.535,"h":102.585,"l":102.535,"n":344,"o":102.545,"t":"2026-10-13T16:40:00Z","v":16350,"vw":102.556825},{"c":102.585,"h":102.595,"l":102.53,"n":306,"o":102.53,"t":"2026-10-13T16:45:00Z","v":14102,"vw":102.556398},{"c":102.6001,"h":102.61,"l":102.56,"n":329,"o":102.58,"t":"2026-10-13T16:50:00Z","v":17768,"vw":102.588078},{"c":102.73,"h":102.73,"l":102.63,"n":459,"o":102.63,"t":"2026-10-13T16:55:00Z","v":16899,"vw":102.671367},{"c":102.67,"h":102.78,"l":102.66,"n":566,"o":102.73,"t":"2026-10-13T17:00:00Z","v":24534,"vw":102.716177},{"c":102.67,"h":102.68,"l":102.62,"n":289,"o":102.665,"t":"2026-10-13T17:05:00Z","v":7610,"vw":102.660647},{"c":102.615,"h":102.675,"l":102.56,"n":340,"o":102.66,"t":"2026-10-13T17:10:00Z","v":14072,"vw":102.617896},{"c":102.6,"h":102.64,"l":102.59,"n":386,"o":102.6,"t":"2026-10-13T17:15:00Z","v":13667,"vw":102.627234},{"c":102.58,"h":102.61,"l":102.57,"n":248,"o":102.595,"t":"2026-10-13T17:20:00Z","v":10576,"vw":102.588031},{"c":102.61,"h":102.61,"l":102.5704,"n":455,"o":102.59,"t":"2026-10-13T17:25:00Z","v":12133,"vw":102.595126},{"c":102.58,"h":102.615,"l":102.56,"n":325,"o":102.615,"t":"2026-10-13T17:30:00Z","v":13335,"vw":102.582876},{"c":102.575,"h":102.5901,"l":102.55,"n":269,"o":102.585,"t":"2026-10-13T17:35:00Z","v":10660,"vw":102.57606},{"c":102.615,"h":102.615,"l":102.57,"n":291,"o":102.58,"t":"2026-10-13T17:40:00Z","v":22024,"vw":102.589868},{"c":102.68,"h":102.715,"l":102.6,"n":780,"o":102.615,"t":"2026-10-13T17:45:00Z","v":62939,"vw":102.677589},{"c":102.76,"h":102.76,"l":102.625,"n":766,"o":102.67,"t":"2026-10-13T17:50:00Z","v":50197,"vw":102.671484},{"c":102.8,"h":102.8,"l":102.725,"n":489,"o":102.77,"t":"2026-10-13T17:55:00Z","v":47840,"vw":102.775242},{"c":102.77,"h":102.85,"l":102.77,"n":422,"o":102.81,"t":"2026-10-13T18:00:00Z","v":13635,"vw":102.81685},{"c":102.9,"h":102.9,"l":102.76,"n":618,"o":102.77,"t":"2026-10-13T18:05:00Z","v":41413,"vw":102.806245},{"c":102.835,"h":102.915,"l":102.8,"n":356,"o":102.895,"t":"2026-10-13T18:10:00Z","v":21140,"vw":102.867581},{"c":102.855,"h":102.8797,"l":102.83,"n":318,"o":102.85,"t":"2026-10-13T18:15:00Z","v":19902,"vw":102.854629},{"c":102.76,"h":102.86,"l":102.76,"n":428,"o":102.85,"t":"2026-10-13T18:20:00Z","v":14445,"vw":102.83318},{"c":102.72,"h":102.81,"l":102.72,"n":375,"o":102.76,"t":"2026-10-13T18:25:00Z","v":17811,"vw":102.772636},{"c":102.715,"h":102.75,"l":102.705,"n":422,"o":102.71,"t":"2026-10-13T18:30:00Z","v":24095,"vw":102.726557},{"c":102.79,"h":102.8,"l":102.72,"n":542,"o":102.72,"t":"2026-10-13T18:35:00Z","v":27294,"vw":102.754297},{"c":102.83,"h":102.83,"l":102.78,"n":439,"o":102.78,"t":"2026-10-13T18:40:00Z","v":21693,"vw":102.808554},{"c":102.8,"h":102.83,"l":102.785,"n":421,"o":102.83,"t":"2026-10-13T18:45:00Z","v":21888,"vw":102.803445},{"c":102.855,"h":102.8699,"l":102.81,"n":393,"o":102.81,"t":"2026-10-13T18:50:00Z","v":18501,"vw":102.837732},{"c":102.88,"h":102.9,"l":102.85,"n":516,"o":102.855,"t":"2026-10-13T18:55:00Z","v":18984,"vw":102.865182},{"c":102.88,"h":102.9099,"l":102.865,"n":596,"o":102.875,"t":"2026-10-13T19:00:00Z","v":23954,"vw":102.883},{"c":102.91,"h":102.96,"l":102.87,"n":942,"o":102.89,"t":"2026-10-13T19:05:00Z","v":88705,"vw":102.931038},{"c":102.95,"h":102.96,"l":102.875,"n":355,"o":102.89,"t":"2026-10-13T19:10:00Z","v":18976,"vw":102.933743},{"c":102.925,"h":102.9776,"l":102.905,"n":458,"o":102.95,"t":"2026-10-13T19:15:00Z","v":24228,"vw":102.940598},{"c":102.835,"h":102.92,"l":102.835,"n":424,"o":102.92,"t":"2026-10-13T19:20:00Z","v":19782,"vw":102.869226},{"c":102.82,"h":102.85,"l":102.79,"n":933,"o":102.84,"t":"2026-10-13T19:25:00Z","v":31650,"vw":102.820574},{"c":102.88,"h":102.885,"l":102.765,"n":801,"o":102.82,"t":"2026-10-13T19:30:00Z","v":35189,"vw":102.82784},{"c":102.9,"h":102.91,"l":102.855,"n":769,"o":102.88,"t":"2026-10-13T19:35:00Z","v":62866,"vw":102.895021},{"c":102.95,"h":102.975,"l":102.875,"n":939,"o":102.91,"t":"2026-10-13T19:40:00Z","v":128568,"vw":102.927718},{"c":102.995,"h":103.015,"l":102.92,"n":1236,"o":102.96,"t":"2026-10-13T19:45:00Z","v":85497,"vw":102.98036},{"c":103.035,"h":103.09,"l":102.945,"n":1206,"o":103,"t":"2026-10-13T19:50:00Z","v":103810,"vw":103.017353},{"c":102.985,"h":103.04,"l":102.915,"n":4471,"o":103.03,"t":"2026-10-13T19:55:00Z","v":352240,"vw":102.955556},{"c":102.99,"h":102.99,"l":102.99,"n":34,"o":102.99,"t":"2026-10-13T20:00:00Z","v":192690,"vw":102.99},{"c":103,"h":103,"l":103,"n":2,"o":103,"t":"2026-10-13T20:30:00Z","v":504,"vw":103},{"c":103,"h":103,"l":103,"n":9,"o":103,"t":"2026-10-13T20:45:00Z","v":127,"vw":103},{"c":103.04,"h":103.64,"l":102.97,"n":86,"o":103.52,"t":"2026-10-14T08:00:00Z","v":58223,"vw":103.319769},{"c":103.42,"h":103.42,"l":103.41,"n":8,"o":103.41,"t":"2026-10-14T08:15:00Z","v":1200,"vw":103.41298},{"c":103.43,"h":103.43,"l":103.43,"n":46,"o":103.43,"t":"2026-10-14T08:20:00Z","v":1385,"vw":103.43},{"c":103.31,"h":103.45,"l":103.31,"n":29,"o":103.45,"t":"2026-10-14T08:35:00Z","v":3511,"vw":103.340014},{"c":103.38,"h":103.38,"l":103.38,"n":1,"o":103.38,"t":"2026-10-14T08:40:00Z","v":384,"vw":103.38},{"c":103.57,"h":103.58,"l":103.57,"n":4,"o":103.58,"t":"2026-10-14T08:55:00Z","v":580,"vw":103.574828},{"c":103.64,"h":103.66,"l":103.64,"n":18,"o":103.64,"t":"2026-10-14T09:05:00Z","v":1008,"vw":103.648489},{"c":103.65,"h":103.66,"l":103.65,"n":6,"o":103.66,"t":"2026-10-14T09:15:00Z","v":910,"vw":103.653333},{"c":103.72,"h":103.72,"l":103.71,"n":4,"o":103.71,"t":"2026-10-14T09:20:00Z","v":495,"vw":103.714894},{"c":103.79,"h":103.79,"l":103.74,"n":17,"o":103.74,"t":"2026-10-14T09:25:00Z","v":1622,"vw":103.762344},{"c":103.86,"h":103.86,"l":103.83,"n":4,"o":103.83,"t":"2026-10-14T09:35:00Z","v":374,"vw":103.845667},{"c":103.88,"h":103.88,"l":103.88,"n":9,"o":103.88,"t":"2026-10-14T09:40:00Z","v":910,"vw":103.88},{"c":103.94,"h":103.98,"l":103.94,"n":5,"o":103.98,"t":"2026-10-14T10:00:00Z","v":540,"vw":103.963529},{"c":103.96,"h":103.96,"l":103.94,"n":18,"o":103.94,"t":"2026-10-14T10:05:00Z","v":712,"vw":103.951398},{"c":103.97,"h":103.97,"l":103.97,"n":3,"o":103.97,"t":"2026-10-14T10:10:00Z","v":324,"vw":103.97},{"c":103.92,"h":103.92,"l":103.92,"n":3,"o":103.92,"t":"2026-10-14T10:20:00Z","v":300,"vw":103.92},{"c":103.95,"h":103.95,"l":103.95,"n":24,"o":103.95,"t":"2026-10-14T10:25:00Z","v":530,"vw":103.95},{"c":103.93,"h":103.94,"l":103.93,"n":12,"o":103.94,"t":"2026-10-14T10:30:00Z","v":1515,"vw":103.938704},{"c":103.96,"h":103.96,"l":103.96,"n":4,"o":103.96,"t":"2026-10-14T10:35:00Z","v":122,"vw":103.96},{"c":104.03,"h":104.03,"l":104.03,"n":28,"o":104.03,"t":"2026-10-14T10:55:00Z","v":965,"vw":104.03},{"c":104.09,"h":104.09,"l":104,"n":31,"o":104,"t":"2026-10-14T11:00:00Z","v":2761,"vw":104.05946},{"c":104.2,"h":104.22,"l":104.2,"n":7,"o":104.22,"t":"2026-10-14T11:10:00Z","v":978,"vw":104.208772},{"c":104.19,"h":104.19,"l":104.19,"n":8,"o":104.19,"t":"2026-10-14T11:15:00Z","v":1535,"vw":104.19},{"c":104.25,"h":104.25,"l":104.25,"n":12,"o":104.25,"t":"2026-10-14T11:30:00Z","v":1821,"vw":104.25},{"c":104.22,"h":104.26,"l":104.22,"n":55,"o":104.26,"t":"2026-10-14T11:35:00Z","v":3561,"vw":104.23661},{"c":104.25,"h":104.25,"l":104.25,"n":3,"o":104.25,"t":"2026-10-14T11:40:00Z","v":135,"vw":104.25},{"c":104.2759,"h":104.2759,"l":104.2759,"n":2,"o":104.2759,"t":"2026-10-14T11:50:00Z","v":115,"vw":104.2759},{"c":104.26,"h":104.26,"l":104.25,"n":12,"o":104.26,"t":"2026-10-14T11:55:00Z","v":1939,"vw":104.25861},{"c":104.19,"h":104.21,"l":104.19,"n":6,"o":104.21,"t":"2026-10-14T12:00:00Z","v":867,"vw":104.192628},{"c":104.22,"h":104.24,"l":104.22,"n":6,"o":104.24,"t":"2026-10-14T12:05:00Z","v":781,"vw":104.227802},{"c":104.1727,"h":104.2,"l":104.15,"n":6,"o":104.15,"t":"2026-10-14T12:10:00Z","v":416,"vw":104.180867},{"c":104.1701,"h":104.1701,"l":104.17,"n":17,"o":104.17,"t":"2026-10-14T12:15:00Z","v":2217,"vw":104.170007},{"c":104.24,"h":104.24,"l":104.24,"n":4,"o":104.24,"t":"2026-10-14T12:25:00Z","v":158,"vw":104.24},{"c":104,"h":104.1,"l":103.74,"n":99,"o":104.09,"t":"2026-10-14T12:30:00Z","v":11165,"vw":103.992674},{"c":103.83,"h":103.86,"l":103.83,"n":5,"o":103.86,"t":"2026-10-14T12:35:00Z","v":645,"vw":103.845552},{"c":103.91,"h":103.91,"l":103.9,"n":4,"o":103.9,"t":"2026-10-14T12:40:00Z","v":601,"vw":103.903333},{"c":103.94,"h":103.94,"l":103.89,"n":17,"o":103.89,"t":"2026-10-14T12:45:00Z","v":599,"vw":103.922258},{"c":103.9,"h":103.95,"l":103.9,"n":7,"o":103.95,"t":"2026-10-14T12:50:00Z","v":315,"vw":103.916667},{"c":103.9,"h":103.91,"l":103.87,"n":10,"o":103.87,"t":"2026-10-14T12:55:00Z","v":1438,"vw":103.9},{"c":103.81,"h":103.81,"l":103.81,"n":5,"o":103.81,"t":"2026-10-14T13:00:00Z","v":311,"vw":103.81},{"c":103.61,"h":103.72,"l":103.61,"n":10,"o":103.72,"t":"2026-10-14T13:05:00Z","v":2116,"vw":103.677752},{"c":103.51,"h":103.58,"l":103.47,"n":28,"o":103.57,"t":"2026-10-14T13:10:00Z","v":5176,"vw":103.513041},{"c":103.5493,"h":103.55,"l":103.46,"n":9,"o":103.46,"t":"2026-10-14T13:15:00Z","v":3097,"vw":103.525419},{"c":103.57,"h":103.57,"l":103.489,"n":24,"o":103.56,"t":"2026-10-14T13:20:00Z","v":4815,"vw":103.52105},{"c":103.59,"h":103.61,"l":103.52,"n":19,"o":103.52,"t":"2026-10-14T13:25:00Z","v":4942,"vw":103.57423},{"c":103.525,"h":103.77,"l":103.46,"n":1505,"o":103.56,"t":"2026-10-14T13:30:00Z","v":169776,"vw":103.61863},{"c":103.54,"h":103.675,"l":103.43,"n":1329,"o":103.54,"t":"2026-10-14T13:35:00Z","v":106911,"vw":103.54441},{"c":103.49,"h":103.63,"l":103.42,"n":1074,"o":103.54,"t":"2026-10-14T13:40:00Z","v":93143,"vw":103.518388},{"c":103.34,"h":103.52,"l":103.3,"n":856,"o":103.485,"t":"2026-10-14T13:45:00Z","v":62286,"vw":103.392107},{"c":103.3,"h":103.46,"l":103.3,"n":1063,"o":103.36,"t":"2026-10-14T13:50:00Z","v":73916,"vw":103.385622},{"c":103.37,"h":103.425,"l":103.28,"n":894,"o":103.285,"t":"2026-10-14T13:55:00Z","v":54604,"vw":103.354392},{"c":103.18,"h":103.385,"l":103.1,"n":1110,"o":103.365,"t":"2026-10-14T14:00:00Z","v":70641,"vw":103.224727},{"c":103.18,"h":103.22,"l":103.04,"n":2377,"o":103.185,"t":"2026-10-14T14:05:00Z","v":212875,"vw":103.148072},{"c":103.21,"h":103.37,"l":103.15,"n":1287,"o":103.17,"t":"2026-10-14T14:10:00Z","v":92725,"vw":103.227351},{"c":103.29,"h":103.3,"l":103.18,"n":1125,"o":103.21,"t":"2026-10-14T14:15:00Z","v":102740,"vw":103.238988},{"c":103.28,"h":103.3,"l":103.21,"n":978,"o":103.28,"t":"2026-10-14T14:20:00Z","v":85733,"vw":103.263762},{"c":103.37,"h":103.46,"l":103.255,"n":1629,"o":103.28,"t":"2026-10-14T14:25:00Z","v":139709,"vw":103.348811},{"c":103.32,"h":103.49,"l":103.2,"n":2196,"o":103.365,"t":"2026-10-14T14:30:00Z","v":194672,"vw":103.359861},{"c":103.265,"h":103.335,"l":103.12,"n":2145,"o":103.32,"t":"2026-10-14T14:35:00Z","v":201655,"vw":103.233396},{"c":103.095,"h":103.265,"l":103.075,"n":1684,"o":103.265,"t":"2026-10-14T14:40:00Z","v":180705,"vw":103.17813},{"c":103.16,"h":103.205,"l":103.065,"n":2092,"o":103.095,"t":"2026-10-14T14:45:00Z","v":202991,"vw":103.12938},{"c":103.31,"h":103.345,"l":103.15,"n":2012,"o":103.155,"t":"2026-10-14T14:50:00Z","v":198755,"vw":103.262265},{"c":103.215,"h":103.345,"l":103.2,"n":1235,"o":103.315,"t":"2026-10-14T14:55:00Z","v":104015,"vw":103.266276},{"c":103.3,"h":103.34,"l":103.21,"n":802,"o":103.215,"t":"2026-10-14T15:00:00Z","v":53434,"vw":103.273077},{"c":103.395,"h":103.4,"l":103.265,"n":1000,"o":103.3,"t":"2026-10-14T15:05:00Z","v":54253,"vw":103.311029},{"c":103.48,"h":103.515,"l":103.36,"n":1808,"o":103.4,"t":"2026-10-14T15:10:00Z","v":141033,"vw":103.430825},{"c":103.37,"h":103.48,"l":103.33,"n":727,"o":103.48,"t":"2026-10-14T15:15:00Z","v":43022,"vw":103.382222},{"c":103.385,"h":103.5,"l":103.32,"n":1004,"o":103.37,"t":"2026-10-14T15:20:00Z","v":71247,"vw":103.425385},{"c":103.28,"h":103.41,"l":103.25,"n":752,"o":103.39,"t":"2026-10-14T15:25:00Z","v":54297,"vw":103.313771},{"c":103.33,"h":103.33,"l":103.205,"n":771,"o":103.26,"t":"2026-10-14T15:30:00Z","v":45998,"vw":103.262201},{"c":103.24,"h":103.36,"l":103.24,"n":728,"o":103.325,"t":"2026-10-14T15:35:00Z","v":54416,"vw":103.306095},{"c":103.35,"h":103.405,"l":103.24,"n":512,"o":103.24,"t":"2026-10-14T15:40:00Z","v":33847,"vw":103.33439},{"c":103.475,"h":103.475,"l":103.325,"n":586,"o":103.35,"t":"2026-10-14T15:45:00Z","v":35417,"vw":103.372135},{"c":103.485,"h":103.505,"l":103.445,"n":643,"o":103.475,"t":"2026-10-14T15:50:00Z","v":39103,"vw":103.470987},{"c":103.52,"h":103.555,"l":103.475,"n":723,"o":103.49,"t":"2026-10-14T15:55:00Z","v":45375,"vw":103.502846},{"c":103.48,"h":103.57,"l":103.465,"n":563,"o":103.515,"t":"2026-10-14T16:00:00Z","v":30399,"vw":103.520777},{"c":103.455,"h":103.5,"l":103.435,"n":465,"o":103.47,"t":"2026-10-14T16:05:00Z","v":27708,"vw":103.467676},{"c":103.47,"h":103.475,"l":103.405,"n":464,"o":103.455,"t":"2026-10-14T16:10:00Z","v":21870,"vw":103.437769},{"c":103.52,"h":103.575,"l":103.47,"n":893,"o":103.47,"t":"2026-10-14T16:15:00Z","v":42097,"vw":103.536996},{"c":103.56,"h":103.57,"l":103.48,"n":577,"o":103.52,"t":"2026-10-14T16:20:00Z","v":28382,"vw":103.522679},{"c":103.645,"h":103.67,"l":103.565,"n":805,"o":103.565,"t":"2026-10-14T16:25:00Z","v":56886,"vw":103.636458},{"c":103.665,"h":103.78,"l":103.645,"n":917,"o":103.65,"t":"2026-10-14T16:30:00Z","v":68740,"vw":103.700559},{"c":103.655,"h":103.665,"l":103.58,"n":544,"o":103.665,"t":"2026-10-14T16:35:00Z","v":34686,"vw":103.620052},{"c":103.67,"h":103.71,"l":103.65,"n":619,"o":103.66,"t":"2026-10-14T16:40:00Z","v":22745,"vw":103.685639},{"c":103.6,"h":103.71,"l":103.6,"n":779,"o":103.68,"t":"2026-10-14T16:45:00Z","v":31758,"vw":103.662244},{"c":103.595,"h":103.63,"l":103.58,"n":570,"o":103.6,"t":"2026-10-14T16:50:00Z","v":27593,"vw":103.604579},{"c":103.62,"h":103.63,"l":103.57,"n":451,"o":103.59,"t":"2026-10-14T16:55:00Z","v":27924,"vw":103.601662},{"c":103.675,"h":103.685,"l":103.59,"n":480,"o":103.61,"t":"2026-10-14T17:00:00Z","v":21416,"vw":103.64783},{"c":103.58,"h":103.73,"l":103.575,"n":438,"o":103.675,"t":"2026-10-14T17:05:00Z","v":18968,"vw":103.665329},{"c":103.65,"h":103.685,"l":103.585,"n":601,"o":103.61,"t":"2026-10-14T17:10:00Z","v":32907,"vw":103.63997},{"c":103.67,"h":103.67,"l":103.625,"n":661,"o":103.64,"t":"2026-10-14T17:15:00Z","v":29307,"vw":103.651201},{"c":103.69,"h":103.725,"l":103.63,"n":511,"o":103.66,"t":"2026-10-14T17:20:00Z","v":26183,"vw":103.67062},{"c":103.77,"h":103.775,"l":103.68,"n":538,"o":103.68,"t":"2026-10-14T17:25:00Z","v":32215,"vw":103.739267},{"c":103.82,"h":103.83,"l":103.765,"n":612,"o":103.775,"t":"2026-10-14T17:30:00Z","v":35194,"vw":103.799415},{"c":103.71,"h":103.85,"l":103.71,"n":504,"o":103.82,"t":"2026-10-14T17:35:00Z","v":24874,"vw":103.78621},{"c":103.765,"h":103.795,"l":103.68,"n":694,"o":103.69,"t":"2026-10-14T17:40:00Z","v":53885,"vw":103.744217},{"c":103.74,"h":103.8125,"l":103.73,"n":627,"o":103.765,"t":"2026-10-14T17:45:00Z","v":32587,"vw":103.771883},{"c":103.78,"h":103.82,"l":103.7,"n":626,"o":103.74,"t":"2026-10-14T17:50:00Z","v":38071,"vw":103.752256},{"c":103.78,"h":103.8075,"l":103.75,"n":527,"o":103.7825,"t":"2026-10-14T17:55:00Z","v":24701,"vw":103.77086},{"c":103.76,"h":103.785,"l":103.68,"n":618,"o":103.77,"t":"2026-10-14T18:00:00Z","v":34804,"vw":103.730647},{"c":103.82,"h":103.855,"l":103.75,"n":507,"o":103.75,"t":"2026-10-14T18:05:00Z","v":27619,"vw":103.809962},{"c":103.785,"h":103.845,"l":103.7525,"n":442,"o":103.84,"t":"2026-10-14T18:10:00Z","v":21350,"vw":103.785715},{"c":103.72,"h":103.82,"l":103.695,"n":602,"o":103.79,"t":"2026-10-14T18:15:00Z","v":28160,"vw":103.763405},{"c":103.775,"h":103.8,"l":103.71,"n":562,"o":103.73,"t":"2026-10-14T18:20:00Z","v":22829,"vw":103.762441},{"c":103.725,"h":103.8,"l":103.7,"n":602,"o":103.77,"t":"2026-10-14T18:25:00Z","v":38364,"vw":103.744154},{"c":103.78,"h":103.79,"l":103.7,"n":821,"o":103.72,"t":"2026-10-14T18:30:00Z","v":53790,"vw":103.750851},{"c":103.805,"h":103.855,"l":103.785,"n":753,"o":103.815,"t":"2026-10-14T18:35:00Z","v":56390,"vw":103.806538},{"c":103.795,"h":103.83,"l":103.76,"n":793,"o":103.8,"t":"2026-10-14T18:40:00Z","v":53026,"vw":103.785699},{"c":103.675,"h":103.865,"l":103.67,"n":748,"o":103.79,"t":"2026-10-14T18:45:00Z","v":42865,"vw":103.778655},{"c":103.65,"h":103.695,"l":103.62,"n":601,"o":103.675,"t":"2026-10-14T18:50:00Z","v":25891,"vw":103.65637},{"c":103.67,"h":103.67,"l":103.605,"n":570,"o":103.6458,"t":"2026-10-14T18:55:00Z","v":24644,"vw":103.633564},{"c":103.605,"h":103.6898,"l":103.595,"n":682,"o":103.665,"t":"2026-10-14T19:00:00Z","v":44613,"vw":103.651779},{"c":103.55,"h":103.6,"l":103.525,"n":751,"o":103.6,"t":"2026-10-14T19:05:00Z","v":33090,"vw":103.555034},{"c":103.645,"h":103.655,"l":103.54,"n":844,"o":103.545,"t":"2026-10-14T19:10:00Z","v":54822,"vw":103.601187},{"c":103.65,"h":103.69,"l":103.615,"n":700,"o":103.65,"t":"2026-10-14T19:15:00Z","v":33056,"vw":103.65041},{"c":103.515,"h":103.64,"l":103.515,"n":998,"o":103.64,"t":"2026-10-14T19:20:00Z","v":59036,"vw":103.565767},{"c":103.425,"h":103.505,"l":103.425,"n":988,"o":103.505,"t":"2026-10-14T19:25:00Z","v":47948,"vw":103.465129},{"c":103.435,"h":103.58,"l":103.4,"n":1458,"o":103.425,"t":"2026-10-14T19:30:00Z","v":94238,"vw":103.497847},{"c":103.56,"h":103.57,"l":103.43,"n":974,"o":103.44,"t":"2026-10-14T19:35:00Z","v":66624,"vw":103.496727},{"c":103.665,"h":103.665,"l":103.57,"n":1261,"o":103.57,"t":"2026-10-14T19:40:00Z","v":79158,"vw":103.611877},{"c":103.6,"h":103.7,"l":103.6,"n":1159,"o":103.66,"t":"2026-10-14T19:45:00Z","v":86676,"vw":103.659746},{"c":103.575,"h":103.65,"l":103.575,"n":2107,"o":103.59,"t":"2026-10-14T19:50:00Z","v":173971,"vw":103.611258},{"c":103.58,"h":103.645,"l":103.49,"n":4619,"o":103.58,"t":"2026-10-14T19:55:00Z","v":496291,"vw":103.58616},{"c":103.58,"h":103.58,"l":103.58,"n":24,"o":103.58,"t":"2026-10-14T20:00:00Z","v":298028,"vw":103.58},{"c":103.35,"h":103.35,"l":103.35,"n":1,"o":103.35,"t":"2026-10-14T20:05:00Z","v":300,"vw":103.35},{"c":103.6457,"h":103.6457,"l":103.6457,"n":1,"o":103.6457,"t":"2026-10-14T21:50:00Z","v":100,"vw":103.6457},{"c":103.7,"h":103.7,"l":103.7,"n":2,"o":103.7,"t":"2026-10-14T23:25:00Z","v":150,"vw":103.7},{"c":104,"h":104,"l":104,"n":1,"o":104,"t":"2026-10-14T23:55:00Z","v":100,"vw":104},{"c":103.51,"h":104.35,"l":103.51,"n":95,"o":103.59,"t":"2026-10-15T08:00:00Z","v":4651,"vw":103.889958},{"c":103.79,"h":103.87,"l":103.78,"n":38,"o":103.78,"t":"2026-10-15T08:05:00Z","v":3839,"vw":103.827708},{"c":103.65,"h":103.65,"l":103.62,"n":37,"o":103.64,"t":"2026-10-15T08:10:00Z","v":918,"vw":103.630118},{"c":103.85,"h":103.85,"l":103.85,"n":10,"o":103.85,"t":"2026-10-15T08:15:00Z","v":620,"vw":103.85},{"c":103.84,"h":103.88,"l":103.82,"n":53,"o":103.84,"t":"2026-10-15T08:20:00Z","v":2896,"vw":103.848213},{"c":104.01,"h":104.01,"l":104.01,"n":5,"o":104.01,"t":"2026-10-15T08:25:00Z","v":610,"vw":104.01},{"c":104.09,"h":104.09,"l":103.99,"n":36,"o":103.99,"t":"2026-10-15T08:30:00Z","v":1200,"vw":104.059024},{"c":104.05,"h":104.09,"l":104.05,"n":32,"o":104.07,"t":"2026-10-15T08:35:00Z","v":1931,"vw":104.071665},{"c":104.05,"h":104.05,"l":104.03,"n":11,"o":104.04,"t":"2026-10-15T08:50:00Z","v":1327,"vw":104.043651},{"c":104.12,"h":104.12,"l":104.09,"n":22,"o":104.1,"t":"2026-10-15T08:55:00Z","v":1823,"vw":104.102432},{"c":104.26,"h":104.26,"l":104.2,"n":24,"o":104.24,"t":"2026-10-15T09:00:00Z","v":2222,"vw":104.236641},{"c":104.2,"h":104.26,"l":104.2,"n":5,"o":104.26,"t":"2026-10-15T09:05:00Z","v":584,"vw":104.215789},{"c":104.18,"h":104.26,"l":104.18,"n":32,"o":104.25,"t":"2026-10-15T09:10:00Z","v":4871,"vw":104.212739},{"c":104.16,"h":104.28,"l":104.16,"n":96,"o":104.24,"t":"2026-10-15T09:15:00Z","v":2993,"vw":104.235578},{"c":104.31,"h":104.31,"l":104.2,"n":43,"o":104.2,"t":"2026-10-15T09:20:00Z","v":4074,"vw":104.240632},{"c":104.33,"h":104.33,"l":104.33,"n":8,"o":104.33,"t":"2026-10-15T09:25:00Z","v":600,"vw":104.33},{"c":104.33,"h":104.33,"l":104.27,"n":29,"o":104.27,"t":"2026-10-15T09:30:00Z","v":1703,"vw":104.305087},{"c":104.45,"h":104.51,"l":104.32,"n":36,"o":104.33,"t":"2026-10-15T09:35:00Z","v":4117,"vw":104.463895},{"c":104.48,"h":104.48,"l":104.48,"n":4,"o":104.48,"t":"2026-10-15T09:40:00Z","v":935,"vw":104.48},{"c":104.39,"h":104.43,"l":104.39,"n":33,"o":104.43,"t":"2026-10-15T09:45:00Z","v":1047,"vw":104.417285},{"c":104.22,"h":104.23,"l":104.22,"n":4,"o":104.23,"t":"2026-10-15T09:55:00Z","v":500,"vw":104.224},{"c":104.14,"h":104.18,"l":104.14,"n":41,"o":104.18,"t":"2026-10-15T10:00:00Z","v":984,"vw":104.160789},{"c":104.11,"h":104.11,"l":104.04,"n":35,"o":104.04,"t":"2026-10-15T10:05:00Z","v":904,"vw":104.076829},{"c":104.19,"h":104.19,"l":104.19,"n":2,"o":104.19,"t":"2026-10-15T10:10:00Z","v":283,"vw":104.19},{"c":104.04,"h":104.04,"l":104.04,"n":4,"o":104.04,"t":"2026-10-15T10:20:00Z","v":500,"vw":104.04},{"c":104.175,"h":104.18,"l":104.17,"n":8,"o":104.18,"t":"2026-10-15T10:40:00Z","v":910,"vw":104.177191},{"c":104.21,"h":104.22,"l":104.18,"n":21,"o":104.18,"t":"2026-10-15T10:45:00Z","v":2027,"vw":104.205772},{"c":104.27,"h":104.29,"l":104.24,"n":16,"o":104.24,"t":"2026-10-15T10:50:00Z","v":2466,"vw":104.252931},{"c":104.21,"h":104.3,"l":104.21,"n":22,"o":104.3,"t":"2026-10-15T10:55:00Z","v":1495,"vw":104.252155},{"c":104.32,"h":104.32,"l":104.19,"n":17,"o":104.19,"t":"2026-10-15T11:00:00Z","v":1362,"vw":104.249835},{"c":104.27,"h":104.31,"l":104.27,"n":12,"o":104.31,"t":"2026-10-15T11:05:00Z","v":1851,"vw":104.295286},{"c":104.21,"h":104.21,"l":104.21,"n":3,"o":104.21,"t":"2026-10-15T11:15:00Z","v":180,"vw":104.21},{"c":104.29,"h":104.29,"l":104.28,"n":9,"o":104.28,"t":"2026-10-15T11:20:00Z","v":1260,"vw":104.280862},{"c":104.52,"h":104.52,"l":104.39,"n":23,"o":104.39,"t":"2026-10-15T11:25:00Z","v":1296,"vw":104.469924},{"c":104.4078,"h":104.49,"l":104.37,"n":15,"o":104.49,"t":"2026-10-15T11:30:00Z","v":1366,"vw":104.452138},{"c":104.31,"h":104.34,"l":104.31,"n":6,"o":104.34,"t":"2026-10-15T11:35:00Z","v":464,"vw":104.324615},{"c":104.41,"h":104.41,"l":104.41,"n":3,"o":104.41,"t":"2026-10-15T12:10:00Z","v":650,"vw":104.41},{"c":104.39,"h":104.39,"l":104.39,"n":6,"o":104.39,"t":"2026-10-15T12:15:00Z","v":1360,"vw":104.39},{"c":104.25,"h":104.25,"l":104.25,"n":3,"o":104.25,"t":"2026-10-15T12:20:00Z","v":136,"vw":104.25},{"c":104.18,"h":104.19,"l":104.14,"n":22,"o":104.16,"t":"2026-10-15T12:25:00Z","v":2670,"vw":104.173474},{"c":104.13,"h":104.17,"l":103.98,"n":33,"o":104.06,"t":"2026-10-15T12:30:00Z","v":4240,"vw":104.089976},{"c":104.12,"h":104.13,"l":103.98,"n":9,"o":103.98,"t":"2026-10-15T12:35:00Z","v":1786,"vw":104.041908},{"c":104.21,"h":104.21,"l":104.14,"n":20,"o":104.14,"t":"2026-10-15T12:40:00Z","v":2783,"vw":104.192067},{"c":104.27,"h":104.27,"l":104.27,"n":8,"o":104.27,"t":"2026-10-15T12:45:00Z","v":1401,"vw":104.27},{"c":104.23,"h":104.27,"l":104.15,"n":38,"o":104.15,"t":"2026-10-15T12:50:00Z","v":6551,"vw":104.22976},{"c":104.32,"h":104.32,"l":104.24,"n":14,"o":104.24,"t":"2026-10-15T12:55:00Z","v":1482,"vw":104.278189},{"c":104.3,"h":104.31,"l":104.29,"n":15,"o":104.31,"t":"2026-10-15T13:00:00Z","v":2219,"vw":104.301836},{"c":104.2738,"h":104.2738,"l":104.25,"n":8,"o":104.25,"t":"2026-10-15T13:05:00Z","v":1712,"vw":104.264875},{"c":104.32,"h":104.32,"l":104.26,"n":8,"o":104.26,"t":"2026-10-15T13:10:00Z","v":832,"vw":104.29662},{"c":104.58,"h":104.58,"l":104.5,"n":24,"o":104.5,"t":"2026-10-15T13:15:00Z","v":2434,"vw":104.525461},{"c":104.73,"h":104.74,"l":104.73,"n":11,"o":104.74,"t":"2026-10-15T13:20:00Z","v":1362,"vw":104.73376},{"c":104.74,"h":104.77,"l":104.68,"n":78,"o":104.69,"t":"2026-10-15T13:25:00Z","v":9429,"vw":104.737124},{"c":104.08,"h":104.7,"l":104.08,"n":4151,"o":104.69,"t":"2026-10-15T13:30:00Z","v":325012,"vw":104.398317},{"c":104.175,"h":104.54,"l":104.005,"n":3625,"o":104.08,"t":"2026-10-15T13:35:00Z","v":303889,"vw":104.21467},{"c":104.37,"h":104.56,"l":104.15,"n":1855,"o":104.19,"t":"2026-10-15T13:40:00Z","v":151069,"vw":104.37727},{"c":104.255,"h":104.37,"l":103.98,"n":1219,"o":104.36,"t":"2026-10-15T13:45:00Z","v":106206,"vw":104.151384},{"c":104.0901,"h":104.29,"l":103.97,"n":1044,"o":104.26,"t":"2026-10-15T13:50:00Z","v":100752,"vw":104.106111},{"c":104.36,"h":104.41,"l":104.01,"n":1167,"o":104.09,"t":"2026-10-15T13:55:00Z","v":104781,"vw":104.207562},{"c":104.26,"h":104.4157,"l":104.21,"n":1501,"o":104.33,"t":"2026-10-15T14:00:00Z","v":171167,"vw":104.305085},{"c":104.33,"h":104.46,"l":104.08,"n":1130,"o":104.21,"t":"2026-10-15T14:05:00Z","v":96234,"vw":104.286803},{"c":104.295,"h":104.47,"l":104.215,"n":1013,"o":104.34,"t":"2026-10-15T14:10:00Z","v":86905,"vw":104.365485},{"c":104.52,"h":104.53,"l":104.275,"n":975,"o":104.29,"t":"2026-10-15T14:15:00Z","v":79414,"vw":104.417529},{"c":104.36,"h":104.53,"l":104.35,"n":958,"o":104.53,"t":"2026-10-15T14:20:00Z","v":89664,"vw":104.425273},{"c":104.32,"h":104.4,"l":104.265,"n":970,"o":104.365,"t":"2026-10-15T14:25:00Z","v":83467,"vw":104.327579},{"c":104.275,"h":104.42,"l":104.225,"n":1634,"o":104.33,"t":"2026-10-15T14:30:00Z","v":167597,"vw":104.298748},{"c":104.255,"h":104.35,"l":104.23,"n":1368,"o":104.27,"t":"2026-10-15T14:35:00Z","v":184262,"vw":104.307545},{"c":104.205,"h":104.29,"l":104.09,"n":852,"o":104.255,"t":"2026-10-15T14:40:00Z","v":71305,"vw":104.197249},{"c":104.145,"h":104.235,"l":104.0903,"n":856,"o":104.17,"t":"2026-10-15T14:45:00Z","v":73197,"vw":104.162397},{"c":104.26,"h":104.275,"l":104.12,"n":733,"o":104.15,"t":"2026-10-15T14:50:00Z","v":59773,"vw":104.225481},{"c":104.21,"h":104.255,"l":104.17,"n":699,"o":104.255,"t":"2026-10-15T14:55:00Z","v":54042,"vw":104.21628},{"c":104.16,"h":104.225,"l":104.15,"n":691,"o":104.205,"t":"2026-10-15T15:00:00Z","v":52290,"vw":104.192415},{"c":104.11,"h":104.2,"l":104.03,"n":1285,"o":104.18,"t":"2026-10-15T15:05:00Z","v":116922,"vw":104.102352},{"c":104.0805,"h":104.13,"l":104.03,"n":657,"o":104.115,"t":"2026-10-15T15:10:00Z","v":49242,"vw":104.085522},{"c":104.215,"h":104.22,"l":104.035,"n":808,"o":104.09,"t":"2026-10-15T15:15:00Z","v":61476,"vw":104.096398},{"c":104.11,"h":104.21,"l":104.1,"n":792,"o":104.21,"t":"2026-10-15T15:20:00Z","v":65625,"vw":104.145887},{"c":104.16,"h":104.175,"l":104.075,"n":708,"o":104.1,"t":"2026-10-15T15:25:00Z","v":55848,"vw":104.122367},{"c":104.02,"h":104.165,"l":103.96,"n":2008,"o":104.16,"t":"2026-10-15T15:30:00Z","v":159180,"vw":104.05603},{"c":103.88,"h":104.01,"l":103.88,"n":738,"o":104.01,"t":"2026-10-15T15:35:00Z","v":55375,"vw":103.97266},{"c":104.04,"h":104.065,"l":103.885,"n":408,"o":103.885,"t":"2026-10-15T15:40:00Z","v":211391,"vw":104.013591},{"c":104.07,"h":104.075,"l":104,"n":396,"o":104.04,"t":"2026-10-15T15:45:00Z","v":26116,"vw":104.029865},{"c":104.07,"h":104.11,"l":104.0201,"n":471,"o":104.075,"t":"2026-10-15T15:50:00Z","v":28393,"vw":104.068299},{"c":104.03,"h":104.065,"l":104,"n":398,"o":104.06,"t":"2026-10-15T15:55:00Z","v":179250,"vw":104.039003},{"c":103.97,"h":104.05,"l":103.94,"n":609,"o":104.05,"t":"2026-10-15T16:00:00Z","v":42986,"vw":103.998736},{"c":104,"h":104.005,"l":103.96,"n":446,"o":103.98,"t":"2026-10-15T16:05:00Z","v":22323,"vw":103.986288},{"c":104.135,"h":104.205,"l":104,"n":415,"o":104,"t":"2026-10-15T16:10:00Z","v":21134,"vw":104.088752},{"c":104.01,"h":104.17,"l":104.01,"n":550,"o":104.155,"t":"2026-10-15T16:15:00Z","v":24395,"vw":104.098274},{"c":104.05,"h":104.07,"l":103.945,"n":519,"o":104.01,"t":"2026-10-15T16:20:00Z","v":25908,"vw":104.013774},{"c":104.105,"h":104.105,"l":104.04,"n":654,"o":104.045,"t":"2026-10-15T16:25:00Z","v":42854,"vw":104.068221},{"c":104.12,"h":104.125,"l":104.05,"n":520,"o":104.105,"t":"2026-10-15T16:30:00Z","v":22571,"vw":104.086938},{"c":104.07,"h":104.125,"l":104,"n":507,"o":104.125,"t":"2026-10-15T16:35:00Z","v":25907,"vw":104.060581},{"c":103.94,"h":104.07,"l":103.92,"n":547,"o":104.07,"t":"2026-10-15T16:40:00Z","v":38393,"vw":103.970306},{"c":104,"h":104.005,"l":103.89,"n":649,"o":103.94,"t":"2026-10-15T16:45:00Z","v":42884,"vw":103.932376},{"c":103.94,"h":104.03,"l":103.89,"n":483,"o":104,"t":"2026-10-15T16:50:00Z","v":32005,"vw":103.944827},{"c":103.895,"h":103.92,"l":103.865,"n":192,"o":103.91,"t":"2026-10-15T16:55:00Z","v":10655,"vw":103.896326},{"c":103.755,"h":103.82,"l":103.75,"n":348,"o":103.81,"t":"2026-10-15T18:10:00Z","v":15660,"vw":103.781393},{"c":103.79,"h":103.81,"l":103.745,"n":794,"o":103.75,"t":"2026-10-15T18:15:00Z","v":37340,"vw":103.766601},{"c":103.71,"h":103.78,"l":103.69,"n":539,"o":103.78,"t":"2026-10-15T18:20:00Z","v":25702,"vw":103.732326},{"c":103.62,"h":103.735,"l":103.61,"n":666,"o":103.71,"t":"2026-10-15T18:25:00Z","v":29566,"vw":103.666636},{"c":103.7,"h":103.71,"l":103.57,"n":568,"o":103.63,"t":"2026-10-15T18:30:00Z","v":36918,"vw":103.621236},{"c":103.7498,"h":103.775,"l":103.695,"n":600,"o":103.7,"t":"2026-10-15T18:35:00Z","v":45123,"vw":103.745309},{"c":103.7,"h":103.77,"l":103.66,"n":742,"o":103.755,"t":"2026-10-15T18:40:00Z","v":51410,"vw":103.702946},{"c":103.7201,"h":103.725,"l":103.65,"n":541,"o":103.69,"t":"2026-10-15T18:45:00Z","v":28817,"vw":103.70308},{"c":103.62,"h":103.725,"l":103.615,"n":537,"o":103.725,"t":"2026-10-15T18:50:00Z","v":26619,"vw":103.687005},{"c":103.615,"h":103.64,"l":103.59,"n":531,"o":103.62,"t":"2026-10-15T18:55:00Z","v":26728,"vw":103.61533},{"c":103.645,"h":103.66,"l":103.575,"n":597,"o":103.62,"t":"2026-10-15T19:00:00Z","v":27522,"vw":103.612596},{"c":103.6,"h":103.67,"l":103.55,"n":781,"o":103.64,"t":"2026-10-15T19:05:00Z","v":65612,"vw":103.598297},{"c":103.57,"h":103.62,"l":103.53,"n":536,"o":103.6,"t":"2026-10-15T19:10:00Z","v":37196,"vw":103.587852},{"c":103.625,"h":103.625,"l":103.47,"n":856,"o":103.57,"t":"2026-10-15T19:15:00Z","v":79946,"vw":103.555431},{"c":103.58,"h":103.65,"l":103.545,"n":1186,"o":103.63,"t":"2026-10-15T19:20:00Z","v":91482,"vw":103.594319},{"c":103.49,"h":103.64,"l":103.47,"n":913,"o":103.59,"t":"2026-10-15T19:25:00Z","v":66389,"vw":103.55118},{"c":103.375,"h":103.47,"l":103.305,"n":949,"o":103.47,"t":"2026-10-15T19:30:00Z","v":51617,"vw":103.370455},{"c":103.43,"h":103.45,"l":103.355,"n":1169,"o":103.385,"t":"2026-10-15T19:35:00Z","v":70041,"vw":103.416432},{"c":103.43,"h":103.475,"l":103.36,"n":1816,"o":103.43,"t":"2026-10-15T19:40:00Z","v":173711,"vw":103.427995},{"c":103.58,"h":103.61,"l":103.4,"n":1209,"o":103.42,"t":"2026-10-15T19:45:00Z","v":87223,"vw":103.507608},{"c":103.67,"h":103.68,"l":103.55,"n":1487,"o":103.61,"t":"2026-10-15T19:50:00Z","v":115240,"vw":103.633607},{"c":103.55,"h":103.66,"l":103.47,"n":7233,"o":103.66,"t":"2026-10-15T19:55:00Z","v":661255,"vw":103.524813},{"c":103.15,"h":103.55,"l":103.15,"n":77,"o":103.55,"t":"2026-10-15T20:00:00Z","v":523791,"vw":103.547517},{"c":104.1105,"h":104.1105,"l":104.1105,"n":3,"o":104.1105,"t":"2026-10-15T20:05:00Z","v":104,"vw":104.1105},{"c":103.25,"h":103.25,"l":103.25,"n":8,"o":103.25,"t":"2026-10-15T20:10:00Z","v":132,"vw":103.25},{"c":103.5,"h":103.5,"l":103.5,"n":10,"o":103.5,"t":"2026-10-15T20:25:00Z","v":2038,"vw":103.5}],"history":[{"c":68.38,"h":68.56,"l":68.04,"n":27545,"o":68.24,"t":"2024-10-14T04:00:00Z","v":2516661,"vw":68.340154},{"c":66.08,"h":66.47,"l":65.97,"n":47087,"o":66.36,"t":"2024-10-15T04:00:00Z","v":4848618,"vw":66.193345},{"c":66.64,"h":66.995,"l":66.44,"n":35050,"o":66.72,"t":"2024-10-16T04:00:00Z","v":4388765,"vw":66.734479},{"c":67.34,"h":67.34,"l":66.73,"n":34699,"o":66.87,"t":"2024-10-17T04:00:00Z","v":3925122,"vw":67.16313},{"c":67.04,"h":67.17,"l":66.57,"n":23508,"o":67.065,"t":"2024-10-18T04:00:00Z","v":2336306,"vw":66.87424},{"c":67.05,"h":67.59,"l":66.87,"n":26460,"o":67.4,"t":"2024-10-21T04:00:00Z","v":3309669,"vw":67.17767},{"c":67.01,"h":67.37,"l":66.86,"n":26899,"o":67.02,"t":"2024-10-22T04:00:00Z","v":3070503,"vw":67.159043},{"c":66.53,"h":66.82,"l":66.085,"n":28143,"o":66.64,"t":"2024-10-23T04:00:00Z","v":2755717,"vw":66.481036},{"c":66.41,"h":67.065,"l":66.26,"n":29953,"o":66.89,"t":"2024-10-24T04:00:00Z","v":3117426,"vw":66.478127},{"c":66.85,"h":67.0903,"l":66.605,"n":32710,"o":66.92,"t":"2024-10-25T04:00:00Z","v":3356355,"vw":66.924749},{"c":66.04,"h":66.145,"l":65.2,"n":33772,"o":65.31,"t":"2024-10-28T04:00:00Z","v":4784845,"vw":65.811562},{"c":65.28,"h":65.81,"l":65.095,"n":35955,"o":65.77,"t":"2024-10-29T04:00:00Z","v":3435490,"vw":65.381037},{"c":65.58,"h":65.7599,"l":65.11,"n":38768,"o":65.34,"t":"2024-10-30T04:00:00Z","v":4035047,"vw":65.51895},{"c":67.55,"h":67.69,"l":66.26,"n":75426,"o":66.31,"t":"2024-10-31T04:00:00Z","v":11464934,"vw":67.051824},{"c":67.49,"h":68.09,"l":67.29,"n":62204,"o":68.01,"t":"2024-11-01T04:00:00Z","v":8591310,"vw":67.718374},{"c":67.74,"h":68.54,"l":67.605,"n":39935,"o":68.19,"t":"2024-11-04T05:00:00Z","v":4849899,"vw":67.976078},{"c":68.22,"h":68.61,"l":67.895,"n":37764,"o":68.48,"t":"2024-11-05T05:00:00Z","v":4016691,"vw":68.303232},{"c":68.35,"h":68.44,"l":66.865,"n":60982,"o":67.14,"t":"2024-11-06T05:00:00Z","v":7714955,"vw":67.589193},{"c":68.61,"h":68.825,"l":68.195,"n":45902,"o":68.62,"t":"2024-11-07T05:00:00Z","v":5233977,"vw":68.551033},{"c":67.06,"h":67.68,"l":66.675,"n":45276,"o":67.67,"t":"2024-11-08T05:00:00Z","v":4155931,"vw":67.046943},{"c":66.84,"h":66.91,"l":66.34,"n":39386,"o":66.69,"t":"2024-11-11T05:00:00Z","v":4718512,"vw":66.691145},{"c":65.57,"h":66.01,"l":64.9479,"n":57382,"o":65.84,"t":"2024-11-12T05:00:00Z","v":6833881,"vw":65.406967},{"c":65.48,"h":65.8,"l":64.46,"n":50023,"o":65.01,"t":"2024-11-13T05:00:00Z","v":5945070,"vw":65.110431},{"c":65.79,"h":66.12,"l":65.65,"n":48750,"o":65.88,"t":"2024-11-14T05:00:00Z","v":5438087,"vw":65.877156},{"c":65.47,"h":65.77,"l":65.27,"n":39363,"o":65.49,"t":"2024-11-15T05:00:00Z","v":4349310,"vw":65.473068},{"c":66.32,"h":66.57,"l":65.915,"n":32403,"o":66.11,"t":"2024-11-18T05:00:00Z","v":3329354,"vw":66.319234},{"c":65.81,"h":66.18,"l":65.56,"n":29231,"o":65.88,"t":"2024-11-19T05:00:00Z","v":2892520,"vw":65.804812},{"c":65.43,"h":65.76,"l":65.12,"n":29752,"o":65.59,"t":"2024-11-20T05:00:00Z","v":2743001,"vw":65.393367},{"c":66.27,"h":66.385,"l":65.8479,"n":41080,"o":65.98,"t":"2024-11-21T05:00:00Z","v":3951162,"vw":66.196471},{"c":66.03,"h":66.22,"l":65.68,"n":36168,"o":65.73,"t":"2024-11-22T05:00:00Z","v":3597854,"vw":65.939632},{"c":65.05,"h":66.11,"l":65,"n":39589,"o":65.96,"t":"2024-11-25T05:00:00Z","v":3328569,"vw":65.320486},{"c":64.79,"h":65.07,"l":64.4312,"n":37191,"o":65.06,"t":"2024-11-26T05:00:00Z","v":3616911,"vw":64.747575},{"c":64.91,"h":65.04,"l":64.55,"n":30887,"o":64.69,"t":"2024-11-27T05:00:00Z","v":3006582,"vw":64.877672},{"c":64.74,"h":65.005,"l":64.65,"n":25213,"o":64.75,"t":"2024-11-29T05:00:00Z","v":2225476,"vw":64.7924},{"c":64.34,"h":64.73,"l":63.815,"n":38706,"o":64.67,"t":"2024-12-02T05:00:00Z","v":4055621,"vw":64.127228},{"c":65.28,"h":65.57,"l":64.97,"n":38998,"o":65.5,"t":"2024-12-03T05:00:00Z","v":3877213,"vw":65.339901},{"c":64.21,"h":65.59,"l":64.09,"n":43413,"o":65.59,"t":"2024-12-04T05:00:00Z","v":5089776,"vw":64.567371},{"c":64.35,"h":64.6191,"l":63.93,"n":39136,"o":64.32,"t":"2024-12-05T05:00:00Z","v":4866267,"vw":64.325713},{"c":63.25,"h":64.28,"l":63,"n":49342,"o":64.25,"t":"2024-12-06T05:00:00Z","v":5011472,"vw":63.356429},{"c":64.7,"h":65.635,"l":64.62,"n":48746,"o":64.75,"t":"2024-12-09T05:00:00Z","v":4651261,"vw":65.053162},{"c":64.38,"h":64.85,"l":64.22,"n":33682,"o":64.78,"t":"2024-12-10T05:00:00Z","v":3491490,"vw":64.495418},{"c":64.53,"h":64.54,"l":63.79,"n":39889,"o":64.36,"t":"2024-12-11T05:00:00Z","v":3481334,"vw":64.195914},{"c":64,"h":64.635,"l":63.9,"n":37399,"o":64.27,"t":"2024-12-12T05:00:00Z","v":3859369,"vw":64.174521},{"c":63.54,"h":64.015,"l":63.44,"n":43793,"o":63.96,"t":"2024-12-13T05:00:00Z","v":4470658,"vw":63.636217},{"c":62.15,"h":63.231,"l":62.09,"n":48799,"o":63.22,"t":"2024-12-16T05:00:00Z","v":4347912,"vw":62.523591},{"c":61.88,"h":62.08,"l":61.59,"n":48721,"o":61.74,"t":"2024-12-17T05:00:00Z","v":4892890,"vw":61.833179},{"c":60.63,"h":62.29,"l":60.53,"n":57789,"o":62.09,"t":"2024-12-18T05:00:00Z","v":5368474,"vw":61.473228},{"c":60.78,"h":61.54,"l":60.6136,"n":53179,"o":61.42,"t":"2024-12-19T05:00:00Z","v":5766796,"vw":60.944692},{"c":60.64,"h":61.0258,"l":60.145,"n":44217,"o":60.23,"t":"2024-12-20T05:00:00Z","v":4317494,"vw":60.660795},{"c":61.16,"h":61.289,"l":60.485,"n":33530,"o":60.63,"t":"2024-12-23T05:00:00Z","v":3300496,"vw":60.844028},{"c":61.44,"h":61.635,"l":60.98,"n":17188,"o":61.37,"t":"2024-12-24T05:00:00Z","v":1369651,"vw":61.416442},{"c":61.36,"h":61.77,"l":61.325,"n":26678,"o":61.48,"t":"2024-12-26T05:00:00Z","v":2288924,"vw":61.50564},{"c":61.69,"h":62.115,"l":61.43,"n":36434,"o":61.61,"t":"2024-12-27T05:00:00Z","v":3639761,"vw":61.777143},{"c":61.78,"h":61.97,"l":61.56,"n":40544,"o":61.94,"t":"2024-12-30T05:00:00Z","v":3706451,"vw":61.793993},{"c":62.65,"h":62.795,"l":62.115,"n":34551,"o":62.63,"t":"2024-12-31T05:00:00Z","v":2955803,"vw":62.517192},{"c":63.1,"h":63.33,"l":62.8,"n":40531,"o":62.98,"t":"2025-01-02T05:00:00Z","v":3859596,"vw":63.094019},{"c":64.52,"h":64.71,"l":64.225,"n":46363,"o":64.45,"t":"2025-01-03T05:00:00Z","v":5296222,"vw":64.489333},{"c":64.75,"h":65.33,"l":64.61,"n":42853,"o":64.82,"t":"2025-01-06T05:00:00Z","v":3840987,"vw":64.96128},{"c":65.93,"h":66.275,"l":65.665,"n":50995,"o":65.99,"t":"2025-01-07T05:00:00Z","v":5067591,"vw":65.963331},{"c":64.72,"h":64.77,"l":63.81,"n":56843,"o":63.89,"t":"2025-01-08T05:00:00Z","v":5750864,"vw":64.419714},{"c":64.94,"h":66.13,"l":64.58,"n":47725,"o":65.95,"t":"2025-01-10T05:00:00Z","v":4352054,"vw":65.133419},{"c":64.96,"h":65.3958,"l":64.77,"n":40415,"o":64.8,"t":"2025-01-13T05:00:00Z","v":3703069,"vw":65.075227},{"c":65.91,"h":66.065,"l":65.1,"n":41452,"o":65.2,"t":"2025-01-14T05:00:00Z","v":4228835,"vw":65.648016},{"c":66.36,"h":66.48,"l":65.925,"n":35837,"o":66.12,"t":"2025-01-15T05:00:00Z","v":3459781,"vw":66.226706},{"c":66.45,"h":66.74,"l":66.125,"n":36137,"o":66.19,"t":"2025-01-16T05:00:00Z","v":3622189,"vw":66.456729},{"c":66.72,"h":67.28,"l":66.51,"n":39498,"o":66.8,"t":"2025-01-17T05:00:00Z","v":3486314,"vw":66.804766},{"c":66.77,"h":67.05,"l":66.57,"n":43412,"o":66.95,"t":"2025-01-21T05:00:00Z","v":4715386,"vw":66.784442},{"c":65.95,"h":66.84,"l":65.94,"n":34907,"o":66.84,"t":"2025-01-22T05:00:00Z","v":4912864,"vw":66.401428},{"c":66.66,"h":66.905,"l":66.38,"n":38166,"o":66.7,"t":"2025-01-23T05:00:00Z","v":3588463,"vw":66.684191},{"c":65.39,"h":66.455,"l":65.32,"n":46037,"o":66.38,"t":"2025-01-24T05:00:00Z","v":4915895,"vw":65.650272},{"c":65.14,"h":65.38,"l":64.67,"n":42708,"o":65.3,"t":"2025-01-27T05:00:00Z","v":4245483,"vw":65.054393},{"c":64.58,"h":65.3,"l":64.21,"n":41614,"o":65.15,"t":"2025-01-28T05:00:00Z","v":3776182,"vw":64.632107},{"c":64.78,"h":64.965,"l":64.39,"n":43396,"o":64.44,"t":"2025-01-29T05:00:00Z","v":4246173,"vw":64.671873},{"c":66.65,"h":66.95,"l":65.95,"n":62112,"o":66.03,"t":"2025-01-30T05:00:00Z","v":6257910,"vw":66.623522},{"c":65.85,"h":67.115,"l":65.69,"n":51532,"o":67.07,"t":"2025-01-31T05:00:00Z","v":5424691,"vw":66.349076},{"c":65.17,"h":65.77,"l":64.93,"n":50311,"o":65.3,"t":"2025-02-03T05:00:00Z","v":4836764,"vw":65.268967},{"c":66.63,"h":66.675,"l":65.18,"n":37734,"o":65.18,"t":"2025-02-04T05:00:00Z","v":3569400,"vw":66.325855},{"c":66.53,"h":66.74,"l":66.2,"n":30435,"o":66.43,"t":"2025-02-05T05:00:00Z","v":3264989,"vw":66.52602},{"c":66.16,"h":66.9,"l":65.815,"n":37984,"o":66.86,"t":"2025-02-06T05:00:00Z","v":4125398,"vw":66.212896},{"c":65.89,"h":66.44,"l":65.81,"n":32413,"o":66.3,"t":"2025-02-07T05:00:00Z","v":4019113,"vw":66.122595},{"c":66.13,"h":66.3,"l":65.74,"n":45730,"o":65.74,"t":"2025-02-10T05:00:00Z","v":4050464,"vw":66.080478},{"c":67.38,"h":67.715,"l":66.65,"n":37711,"o":66.91,"t":"2025-02-11T05:00:00Z","v":3529541,"vw":67.340807},{"c":66.76,"h":67.52,"l":66.545,"n":37428,"o":66.95,"t":"2025-02-12T05:00:00Z","v":3067602,"vw":67.026985},{"c":67.37,"h":67.575,"l":66.43,"n":33795,"o":66.63,"t":"2025-02-13T05:00:00Z","v":2978435,"vw":67.213111},{"c":67.13,"h":68.24,"l":67.1,"n":32971,"o":67.84,"t":"2025-02-14T05:00:00Z","v":2934859,"vw":67.532076},{"c":67.82,"h":68.095,"l":67.45,"n":40133,"o":67.59,"t":"2025-02-18T05:00:00Z","v":3333484,"vw":67.86587},{"c":67.6,"h":68.15,"l":67.44,"n":32570,"o":67.79,"t":"2025-02-19T05:00:00Z","v":2417875,"vw":67.76783},{"c":68.38,"h":68.485,"l":67.7821,"n":32688,"o":67.96,"t":"2025-02-20T05:00:00Z","v":2806615,"vw":68.256278},{"c":66.7,"h":67.57,"l":66.54,"n":38722,"o":67.54,"t":"2025-02-21T05:00:00Z","v":3330231,"vw":66.956286},{"c":66.89,"h":67.165,"l":66.485,"n":28109,"o":66.96,"t":"2025-02-24T05:00:00Z","v":2888768,"vw":66.888269},{"c":66.9,"h":67.67,"l":66.73,"n":37330,"o":67.64,"t":"2025-02-25T05:00:00Z","v":3070540,"vw":67.054653},{"c":67.4,"h":67.54,"l":66.7,"n":39972,"o":67.13,"t":"2025-02-26T05:00:00Z","v":3444804,"vw":67.300367},{"c":67.27,"h":67.88,"l":66.97,"n":48297,"o":67.06,"t":"2025-02-27T05:00:00Z","v":4014574,"vw":67.422207},{"c":67.46,"h":67.46,"l":66.38,"n":43780,"o":66.705,"t":"2025-02-28T05:00:00Z","v":3989273,"vw":67.113289},{"c":66.46,"h":68.53,"l":65.975,"n":59440,"o":68.42,"t":"2025-03-03T05:00:00Z","v":6588422,"vw":67.075799},{"c":66.2,"h":66.56,"l":65.07,"n":82256,"o":65.485,"t":"2025-03-04T05:00:00Z","v":9111982,"vw":65.885178},{"c":66.1,"h":66.6,"l":65.245,"n":59805,"o":66.465,"t":"2025-03-05T05:00:00Z","v":5766021,"vw":65.940007},{"c":66.01,"h":66.26,"l":65.25,"n":60530,"o":65.25,"t":"2025-03-06T05:00:00Z","v":6581395,"vw":65.861369},{"c":66.79,"h":67.065,"l":66.18,"n":52069,"o":66.595,"t":"2025-03-07T05:00:00Z","v":4409986,"vw":66.758491},{"c":66.79,"h":67.22,"l":66.24,"n":47668,"o":66.93,"t":"2025-03-10T04:00:00Z","v":3789404,"vw":66.799188},{"c":66.81,"h":67.395,"l":66.33,"n":52187,"o":66.98,"t":"2025-03-11T04:00:00Z","v":4796329,"vw":66.803201},{"c":67.38,"h":67.61,"l":66.2,"n":55385,"o":66.26,"t":"2025-03-12T04:00:00Z","v":5156506,"vw":67.058235},{"c":67.74,"h":68.19,"l":67.53,"n":59201,"o":67.56,"t":"2025-03-13T04:00:00Z","v":8866538,"vw":67.84392},{"c":68.77,"h":68.795,"l":67.71,"n":40929,"o":67.87,"t":"2025-03-14T04:00:00Z","v":3572376,"vw":68.442839},{"c":70.1,"h":70.165,"l":69.32,"n":48097,"o":69.65,"t":"2025-03-17T04:00:00Z","v":5917752,"vw":69.885501},{"c":70.97,"h":70.98,"l":70.12,"n":50245,"o":70.41,"t":"2025-03-18T04:00:00Z","v":5306929,"vw":70.638768},{"c":71.52,"h":71.785,"l":71.2738,"n":44978,"o":71.48,"t":"2025-03-19T04:00:00Z","v":5026783,"vw":71.529561},{"c":71.95,"h":72.05,"l":71.17,"n":45970,"o":71.28,"t":"2025-03-20T04:00:00Z","v":3981937,"vw":71.705575},{"c":71.01,"h":71.52,"l":70.77,"n":43455,"o":71.38,"t":"2025-03-21T04:00:00Z","v":3756595,"vw":71.063288},{"c":71.28,"h":71.355,"l":70.91,"n":43932,"o":70.96,"t":"2025-03-24T04:00:00Z","v":4392195,"vw":71.129303},{"c":72.03,"h":73.24,"l":71.84,"n":63942,"o":72.63,"t":"2025-03-25T04:00:00Z","v":7373463,"vw":72.429176},{"c":73.03,"h":73.805,"l":72.7,"n":65882,"o":73.265,"t":"2025-03-26T04:00:00Z","v":8163168,"vw":73.242593},{"c":73.29,"h":74.18,"l":72.69,"n":66738,"o":72.9,"t":"2025-03-27T04:00:00Z","v":7774269,"vw":73.520574},{"c":72.73,"h":73.22,"l":72.505,"n":58449,"o":73.18,"t":"2025-03-28T04:00:00Z","v":6539155,"vw":72.791076},{"c":73.28,"h":73.475,"l":72.41,"n":52143,"o":72.43,"t":"2025-03-31T04:00:00Z","v":6126727,"vw":73.096998},{"c":73.05,"h":73.12,"l":72.41,"n":42898,"o":72.75,"t":"2025-04-01T04:00:00Z","v":3645504,"vw":72.791725},{"c":72.72,"h":72.82,"l":71.88,"n":43088,"o":72.395,"t":"2025-04-02T04:00:00Z","v":3600782,"vw":72.476561},{"c":69.77,"h":71.12,"l":69.63,"n":72158,"o":70.65,"t":"2025-04-03T04:00:00Z","v":7322295,"vw":70.317149},{"c":64.13,"h":67.02,"l":63.905,"n":104788,"o":66.74,"t":"2025-04-04T04:00:00Z","v":9977728,"vw":64.783899},{"c":62.32,"h":64.12,"l":60.3302,"n":139333,"o":60.43,"t":"2025-04-07T04:00:00Z","v":14908212,"vw":61.797884},{"c":59.75,"h":63.565,"l":59.011,"n":96866,"o":63.14,"t":"2025-04-08T04:00:00Z","v":9286021,"vw":61.267245},{"c":63.89,"h":64.48,"l":58.545,"n":118394,"o":59.62,"t":"2025-04-09T04:00:00Z","v":11988652,"vw":61.277849},{"c":59.78,"h":62.43,"l":58.975,"n":119670,"o":62.18,"t":"2025-04-10T04:00:00Z","v":12826946,"vw":60.423632},{"c":62.09,"h":62.45,"l":60.32,"n":81531,"o":60.97,"t":"2025-04-11T04:00:00Z","v":8669771,"vw":61.369706},{"c":62.54,"h":62.82,"l":61.845,"n":52935,"o":62.765,"t":"2025-04-14T04:00:00Z","v":4860450,"vw":62.516355},{"c":62.78,"h":63.43,"l":62.58,"n":49219,"o":62.82,"t":"2025-04-15T04:00:00Z","v":4072956,"vw":62.974647},{"c":64.03,"h":64.905,"l":63.77,"n":62879,"o":64.02,"t":"2025-04-16T04:00:00Z","v":6013438,"vw":64.298626},{"c":65.04,"h":65.66,"l":64.31,"n":48388,"o":64.37,"t":"2025-04-17T04:00:00Z","v":4512623,"vw":65.070703},{"c":64.65,"h":64.74,"l":63.88,"n":48994,"o":64.67,"t":"2025-04-21T04:00:00Z","v":4498725,"vw":64.256655},{"c":65.17,"h":65.745,"l":64.865,"n":58258,"o":65.39,"t":"2025-04-22T04:00:00Z","v":5567277,"vw":65.330225},{"c":64.51,"h":66.11,"l":64.34,"n":62139,"o":66.11,"t":"2025-04-23T04:00:00Z","v":5767795,"vw":64.916584},{"c":65.05,"h":65.25,"l":64.6,"n":52606,"o":65.14,"t":"2025-04-24T04:00:00Z","v":5482284,"vw":64.973287},{"c":65.86,"h":65.99,"l":65.15,"n":40129,"o":65.3,"t":"2025-04-25T04:00:00Z","v":3601469,"vw":65.700852},{"c":66.02,"h":66.28,"l":65.76,"n":43682,"o":65.82,"t":"2025-04-28T04:00:00Z","v":3709483,"vw":65.993512},{"c":65.51,"h":65.905,"l":65.26,"n":36559,"o":65.32,"t":"2025-04-29T04:00:00Z","v":2991794,"vw":65.590686},{"c":64.48,"h":65.32,"l":64.02,"n":54908,"o":65.31,"t":"2025-04-30T04:00:00Z","v":4663505,"vw":64.623788},{"c":64.8,"h":65.35,"l":64.31,"n":44265,"o":64.52,"t":"2025-05-01T04:00:00Z","v":3931960,"vw":64.93685},{"c":66.64,"h":67.16,"l":65.86,"n":69171,"o":67.12,"t":"2025-05-02T04:00:00Z","v":6608961,"vw":66.585207},{"c":65.12,"h":65.705,"l":64.97,"n":52993,"o":65.7,"t":"2025-05-05T04:00:00Z","v":4346845,"vw":65.259536},{"c":65.1,"h":66.15,"l":65.065,"n":43857,"o":65.95,"t":"2025-05-06T04:00:00Z","v":3867828,"vw":65.448173},{"c":65.05,"h":65.46,"l":64.81,"n":36732,"o":65.4,"t":"2025-05-07T04:00:00Z","v":3616908,"vw":65.137413},{"c":65.08,"h":65.54,"l":64.89,"n":39652,"o":64.97,"t":"2025-05-08T04:00:00Z","v":3656209,"vw":65.181317},{"c":66.15,"h":66.17,"l":65.5002,"n":34441,"o":65.88,"t":"2025-05-09T04:00:00Z","v":4584444,"vw":65.838384},{"c":66.38,"h":67.09,"l":66.14,"n":50314,"o":66.68,"t":"2025-05-12T04:00:00Z","v":5277867,"vw":66.506438},{"c":67.61,"h":67.87,"l":66.55,"n":41557,"o":66.76,"t":"2025-05-13T04:00:00Z","v":3697647,"vw":67.385757},{"c":67.09,"h":67.54,"l":66.93,"n":36651,"o":67.31,"t":"2025-05-14T04:00:00Z","v":3339258,"vw":67.205772},{"c":67.39,"h":67.44,"l":66.31,"n":32535,"o":66.7,"t":"2025-05-15T04:00:00Z","v":2670456,"vw":66.922719},{"c":66.62,"h":67.1408,"l":66.37,"n":31373,"o":67.05,"t":"2025-05-16T04:00:00Z","v":2625611,"vw":66.666248},{"c":66.67,"h":66.67,"l":65.93,"n":33455,"o":66.46,"t":"2025-05-19T04:00:00Z","v":2752064,"vw":66.373713},{"c":66.62,"h":66.915,"l":66.485,"n":33572,"o":66.65,"t":"2025-05-20T04:00:00Z","v":2523059,"vw":66.701286},{"c":66.36,"h":67.2,"l":66.345,"n":38608,"o":67.18,"t":"2025-05-21T04:00:00Z","v":3101958,"vw":66.81722},{"c":65.95,"h":66.235,"l":65.4,"n":36984,"o":65.93,"t":"2025-05-22T04:00:00Z","v":3484752,"vw":65.816235},{"c":66.3,"h":66.3,"l":65.38,"n":32219,"o":65.55,"t":"2025-05-23T04:00:00Z","v":3064764,"vw":65.862936},{"c":66.69,"h":66.78,"l":66.37,"n":35552,"o":66.71,"t":"2025-05-27T04:00:00Z","v":2774978,"vw":66.573875},{"c":66.04,"h":66.705,"l":65.94,"n":35069,"o":66.62,"t":"2025-05-28T04:00:00Z","v":3057082,"vw":66.22635},{"c":66.44,"h":66.5,"l":66.07,"n":37144,"o":66.41,"t":"2025-05-29T04:00:00Z","v":3492256,"vw":66.31562},{"c":66.22,"h":66.58,"l":65.96,"n":40063,"o":66.56,"t":"2025-05-30T04:00:00Z","v":3432207,"vw":66.267548},{"c":67.45,"h":67.495,"l":66.82,"n":39204,"o":67.4,"t":"2025-06-02T04:00:00Z","v":3634385,"vw":67.27563},{"c":67.83,"h":68.195,"l":67.16,"n":42398,"o":67.6,"t":"2025-06-03T04:00:00Z","v":3432185,"vw":67.877946},{"c":67.27,"h":68.305,"l":67.095,"n":48470,"o":67.99,"t":"2025-06-04T04:00:00Z","v":4117510,"vw":67.611344},{"c":67.53,"h":68.1,"l":67.38,"n":35372,"o":68.1,"t":"2025-06-05T04:00:00Z","v":3284356,"vw":67.68002},{"c":68.02,"h":68.22,"l":67.69,"n":32175,"o":67.69,"t":"2025-06-06T04:00:00Z","v":2795023,"vw":67.993727},{"c":68.26,"h":68.57,"l":67.385,"n":32882,"o":67.81,"t":"2025-06-09T04:00:00Z","v":2908913,"vw":68.117781},{"c":70.05,"h":70.425,"l":69.845,"n":45398,"o":69.94,"t":"2025-06-10T04:00:00Z","v":4595217,"vw":70.120271},{"c":71.02,"h":71.06,"l":69.99,"n":45231,"o":70.34,"t":"2025-06-11T04:00:00Z","v":3906015,"vw":70.572636},{"c":71.44,"h":71.53,"l":70.9,"n":37177,"o":71.23,"t":"2025-06-12T04:00:00Z","v":3231367,"vw":71.346273},{"c":72.54,"h":72.57,"l":71.4,"n":58979,"o":72.33,"t":"2025-06-13T04:00:00Z","v":5922371,"vw":72.095985},{"c":71.43,"h":72.72,"l":71.391,"n":59067,"o":72.42,"t":"2025-06-16T04:00:00Z","v":5708857,"vw":71.81867},{"c":72.33,"h":72.66,"l":72.07,"n":48313,"o":72.495,"t":"2025-06-17T04:00:00Z","v":4071060,"vw":72.386754},{"c":72,"h":72.65,"l":71.79,"n":44981,"o":72.195,"t":"2025-06-18T04:00:00Z","v":4224458,"vw":72.145971},{"c":72.4,"h":72.95,"l":72.23,"n":50169,"o":72.56,"t":"2025-06-20T04:00:00Z","v":6469860,"vw":72.524523},{"c":70.84,"h":73.16,"l":70.805,"n":78520,"o":72.67,"t":"2025-06-23T04:00:00Z","v":7753101,"vw":71.942579},{"c":70.14,"h":71.145,"l":69.91,"n":66368,"o":70.52,"t":"2025-06-24T04:00:00Z","v":6591157,"vw":70.522257},{"c":69.44,"h":70.305,"l":67.25,"n":238642,"o":70.09,"t":"2025-06-25T04:00:00Z","v":24488618,"vw":68.894452},{"c":70.99,"h":71.2834,"l":70.45,"n":51648,"o":70.985,"t":"2025-06-26T04:00:00Z","v":5080697,"vw":70.898217},{"c":70.98,"h":71.345,"l":70.71,"n":39638,"o":71.19,"t":"2025-06-27T04:00:00Z","v":3580060,"vw":71.031086},{"c":70.41,"h":70.66,"l":70.065,"n":36257,"o":70.38,"t":"2025-06-30T04:00:00Z","v":3423706,"vw":70.372826},{"c":71.19,"h":71.4,"l":70.305,"n":43972,"o":70.68,"t":"2025-07-01T04:00:00Z","v":3643017,"vw":70.929854},{"c":72.28,"h":72.395,"l":71.005,"n":36198,"o":71.53,"t":"2025-07-02T04:00:00Z","v":3597121,"vw":71.806258},{"c":71.92,"h":72.2,"l":71.72,"n":26817,"o":72,"t":"2025-07-03T04:00:00Z","v":2413800,"vw":71.9119},{"c":69.82,"h":70.655,"l":69.215,"n":59561,"o":69.96,"t":"2025-07-07T04:00:00Z","v":5092511,"vw":69.881182},{"c":71.26,"h":71.455,"l":69.92,"n":45971,"o":69.92,"t":"2025-07-08T04:00:00Z","v":3807577,"vw":70.972712},{"c":71.73,"h":71.96,"l":71.31,"n":51329,"o":71.85,"t":"2025-07-09T04:00:00Z","v":4346735,"vw":71.61639},{"c":72.3,"h":72.355,"l":71.32,"n":42446,"o":71.62,"t":"2025-07-10T04:00:00Z","v":3638972,"vw":71.998146},{"c":72.3,"h":72.555,"l":71.715,"n":50484,"o":71.88,"t":"2025-07-11T04:00:00Z","v":4603726,"vw":72.205633},{"c":71.1,"h":72.02,"l":70.98,"n":45472,"o":71.94,"t":"2025-07-14T04:00:00Z","v":4542167,"vw":71.265697},{"c":70.4,"h":71.02,"l":70.225,"n":41513,"o":70.8,"t":"2025-07-15T04:00:00Z","v":3618629,"vw":70.499145},{"c":70.67,"h":70.96,"l":70.015,"n":43918,"o":70.52,"t":"2025-07-16T04:00:00Z","v":4132429,"vw":70.535873},{"c":70.34,"h":70.575,"l":70,"n":30631,"o":70.075,"t":"2025-07-17T04:00:00Z","v":3733843,"vw":70.344418},{"c":70.28,"h":71.335,"l":70.055,"n":55915,"o":71.22,"t":"2025-07-18T04:00:00Z","v":5241005,"vw":70.618465},{"c":70.32,"h":70.81,"l":70.28,"n":41895,"o":70.72,"t":"2025-07-21T04:00:00Z","v":3366709,"vw":70.512763},{"c":71.15,"h":71.32,"l":70.53,"n":45910,"o":70.57,"t":"2025-07-22T04:00:00Z","v":4167670,"vw":71.106772},{"c":72.76,"h":72.83,"l":71.75,"n":52242,"o":71.82,"t":"2025-07-23T04:00:00Z","v":4757227,"vw":72.475437},{"c":72.38,"h":72.76,"l":71.92,"n":50348,"o":72.06,"t":"2025-07-24T04:00:00Z","v":4769028,"vw":72.44691},{"c":71.99,"h":72.195,"l":71.48,"n":31612,"o":71.94,"t":"2025-07-25T04:00:00Z","v":2571736,"vw":71.960174},{"c":72.21,"h":72.445,"l":71.82,"n":36988,"o":71.89,"t":"2025-07-28T04:00:00Z","v":2910278,"vw":72.186056},{"c":73.11,"h":73.2,"l":72.37,"n":48318,"o":72.46,"t":"2025-07-29T04:00:00Z","v":3918331,"vw":72.783231},{"c":71.72,"h":72.15,"l":71.305,"n":64620,"o":71.755,"t":"2025-07-30T04:00:00Z","v":5331043,"vw":71.72299},{"c":72.21,"h":72.595,"l":71.28,"n":62421,"o":71.555,"t":"2025-07-31T04:00:00Z","v":5348633,"vw":72.111644},{"c":72,"h":72.78,"l":71.55,"n":66081,"o":72.55,"t":"2025-08-01T04:00:00Z","v":5434229,"vw":71.996407},{"c":71.85,"h":71.8872,"l":71.28,"n":46846,"o":71.73,"t":"2025-08-04T04:00:00Z","v":4017737,"vw":71.641674},{"c":72.4,"h":72.455,"l":71.69,"n":38584,"o":72,"t":"2025-08-05T04:00:00Z","v":3262988,"vw":72.106462},{"c":72.24,"h":73.77,"l":72.065,"n":54991,"o":73.26,"t":"2025-08-06T04:00:00Z","v":4584369,"vw":72.874818},{"c":71.37,"h":72.335,"l":71.32,"n":47939,"o":72.08,"t":"2025-08-07T04:00:00Z","v":4783296,"vw":71.65147},{"c":71.65,"h":72.32,"l":71.42,"n":42922,"o":72.15,"t":"2025-08-08T04:00:00Z","v":3839749,"vw":71.819859},{"c":71.41,"h":71.99,"l":71.13,"n":29298,"o":71.74,"t":"2025-08-11T04:00:00Z","v":2210076,"vw":71.395345},{"c":72.25,"h":72.735,"l":71.75,"n":33037,"o":71.98,"t":"2025-08-12T04:00:00Z","v":2558422,"vw":72.360078},{"c":72.75,"h":72.88,"l":72.29,"n":41328,"o":72.37,"t":"2025-08-13T04:00:00Z","v":3854411,"vw":72.516198},{"c":72.64,"h":72.69,"l":71.965,"n":36905,"o":72.42,"t":"2025-08-14T04:00:00Z","v":3245362,"vw":72.309779},{"c":71.85,"h":72.16,"l":71.39,"n":36863,"o":71.75,"t":"2025-08-15T04:00:00Z","v":3238366,"vw":71.817569},{"c":71.51,"h":71.705,"l":70.8,"n":35492,"o":71.07,"t":"2025-08-18T04:00:00Z","v":3074545,"vw":71.348437},{"c":71.45,"h":72.01,"l":71.28,"n":30771,"o":71.77,"t":"2025-08-19T04:00:00Z","v":2297741,"vw":71.619161},{"c":72.09,"h":72.305,"l":71.845,"n":51916,"o":71.95,"t":"2025-08-20T04:00:00Z","v":3761960,"vw":72.067714},{"c":72.49,"h":72.575,"l":71.88,"n":39193,"o":72.06,"t":"2025-08-21T04:00:00Z","v":3056227,"vw":72.30697},{"c":73.32,"h":73.45,"l":72.5,"n":31957,"o":72.5,"t":"2025-08-22T04:00:00Z","v":2424350,"vw":73.207112},{"c":73.82,"h":74.02,"l":73,"n":34244,"o":73.27,"t":"2025-08-25T04:00:00Z","v":2545281,"vw":73.735999},{"c":73.66,"h":73.75,"l":73.145,"n":31543,"o":73.67,"t":"2025-08-26T04:00:00Z","v":2616723,"vw":73.503871},{"c":73.71,"h":73.885,"l":72.89,"n":35421,"o":72.9,"t":"2025-08-27T04:00:00Z","v":2824972,"vw":73.618144},{"c":73.93,"h":74.075,"l":73.265,"n":26373,"o":73.56,"t":"2025-08-28T04:00:00Z","v":1964386,"vw":73.770393},{"c":73.88,"h":74.21,"l":73.785,"n":24498,"o":73.94,"t":"2025-08-29T04:00:00Z","v":1870819,"vw":73.919728},{"c":73.79,"h":73.985,"l":73.22,"n":36958,"o":73.38,"t":"2025-09-02T04:00:00Z","v":3451096,"vw":73.618771},{"c":72.74,"h":73.73,"l":72.53,"n":48776,"o":73.64,"t":"2025-09-03T04:00:00Z","v":4571070,"vw":72.881015},{"c":72.31,"h":72.795,"l":72.26,"n":36800,"o":72.55,"t":"2025-09-04T04:00:00Z","v":3748380,"vw":72.508871},{"c":71.6,"h":72.24,"l":71.085,"n":45960,"o":72.17,"t":"2025-09-05T04:00:00Z","v":4091763,"vw":71.601639},{"c":71.71,"h":72.325,"l":71.395,"n":33839,"o":72.1,"t":"2025-09-08T04:00:00Z","v":3098386,"vw":71.734667},{"c":71.92,"h":72.87,"l":71.845,"n":44619,"o":72.41,"t":"2025-09-09T04:00:00Z","v":4984157,"vw":72.370483},{"c":72.65,"h":72.65,"l":71.77,"n":50821,"o":71.89,"t":"2025-09-10T04:00:00Z","v":5125610,"vw":72.398132},{"c":72.02,"h":72.465,"l":71.8,"n":49812,"o":71.91,"t":"2025-09-11T04:00:00Z","v":5157460,"vw":72.057588},{"c":71.34,"h":72.46,"l":71.305,"n":52326,"o":72.05,"t":"2025-09-12T04:00:00Z","v":5359951,"vw":71.635252},{"c":71.67,"h":71.795,"l":71.28,"n":44718,"o":71.46,"t":"2025-09-15T04:00:00Z","v":4929157,"vw":71.617081},{"c":72.33,"h":72.54,"l":71.85,"n":59889,"o":71.89,"t":"2025-09-16T04:00:00Z","v":6829836,"vw":72.25844},{"c":71.41,"h":72.115,"l":71.07,"n":62259,"o":71.75,"t":"2025-09-17T04:00:00Z","v":6611488,"vw":71.561524},{"c":71.44,"h":71.75,"l":71.07,"n":42508,"o":71.59,"t":"2025-09-18T04:00:00Z","v":3812531,"vw":71.419662},{"c":70.79,"h":71.07,"l":70.43,"n":43286,"o":70.98,"t":"2025-09-19T04:00:00Z","v":3847047,"vw":70.787921},{"c":71.05,"h":71.42,"l":70.6,"n":39101,"o":70.75,"t":"2025-09-22T04:00:00Z","v":3547786,"vw":71.025207},{"c":71.54,"h":72.375,"l":71.415,"n":52884,"o":71.72,"t":"2025-09-23T04:00:00Z","v":4617477,"vw":71.836252},{"c":72.12,"h":72.325,"l":71.7,"n":47411,"o":71.76,"t":"2025-09-24T04:00:00Z","v":3943630,"vw":72.112823},{"c":72.89,"h":72.9,"l":71.91,"n":48548,"o":71.91,"t":"2025-09-25T04:00:00Z","v":4232373,"vw":72.52154},{"c":73.4,"h":73.79,"l":73.05,"n":47591,"o":73.08,"t":"2025-09-26T04:00:00Z","v":4229643,"vw":73.48488},{"c":72.45,"h":73.22,"l":72.135,"n":43012,"o":73.15,"t":"2025-09-29T04:00:00Z","v":4297842,"vw":72.564664},{"c":71.53,"h":71.88,"l":71.04,"n":50871,"o":71.295,"t":"2025-09-30T04:00:00Z","v":4340691,"vw":71.434528},{"c":72.43,"h":72.71,"l":72.19,"n":40851,"o":72.23,"t":"2025-10-01T04:00:00Z","v":3664380,"vw":72.43769},{"c":71.77,"h":72.37,"l":71.72,"n":42371,"o":72.07,"t":"2025-10-02T04:00:00Z","v":3710472,"vw":71.990257},{"c":73.21,"h":73.3865,"l":72.47,"n":42686,"o":72.47,"t":"2025-10-03T04:00:00Z","v":4230749,"vw":73.048945},{"c":74.27,"h":74.38,"l":73.255,"n":48351,"o":73.28,"t":"2025-10-06T04:00:00Z","v":4018859,"vw":73.993539},{"c":74.91,"h":75.085,"l":74.08,"n":51823,"o":74.93,"t":"2025-10-07T04:00:00Z","v":4000764,"vw":74.767639},{"c":74.12,"h":74.8,"l":73.8325,"n":42281,"o":74.77,"t":"2025-10-08T04:00:00Z","v":3343414,"vw":74.233017},{"c":73.53,"h":75.07,"l":73.42,"n":46099,"o":74.82,"t":"2025-10-09T04:00:00Z","v":3716811,"vw":73.978952},{"c":71.42,"h":72.795,"l":71.4,"n":53221,"o":72.69,"t":"2025-10-10T04:00:00Z","v":4356906,"vw":71.977997},{"c":72.09,"h":72.24,"l":71.67,"n":36254,"o":71.7,"t":"2025-10-13T04:00:00Z","v":2649090,"vw":72.029628},{"c":71.65,"h":72.055,"l":71.24,"n":33089,"o":71.29,"t":"2025-10-14T04:00:00Z","v":2318093,"vw":71.737443},{"c":71.88,"h":72.342,"l":71.715,"n":35238,"o":71.95,"t":"2025-10-15T04:00:00Z","v":2473845,"vw":72.041572},{"c":71.37,"h":72.43,"l":71.185,"n":50654,"o":72.365,"t":"2025-10-16T04:00:00Z","v":3889645,"vw":71.703308},{"c":72.59,"h":72.64,"l":71.755,"n":47795,"o":71.84,"t":"2025-10-17T04:00:00Z","v":3655692,"vw":72.31319},{"c":72.82,"h":73.1,"l":72.64,"n":46545,"o":72.64,"t":"2025-10-20T04:00:00Z","v":4213849,"vw":72.87053},{"c":72.67,"h":73.195,"l":72.52,"n":44626,"o":72.94,"t":"2025-10-21T04:00:00Z","v":3310152,"vw":72.841768},{"c":74.54,"h":74.5554,"l":73.455,"n":57755,"o":73.48,"t":"2025-10-22T04:00:00Z","v":4081699,"vw":74.06854},{"c":75.72,"h":76.25,"l":75.61,"n":63107,"o":76.15,"t":"2025-10-23T04:00:00Z","v":5457516,"vw":75.863466},{"c":75.84,"h":76.28,"l":75.615,"n":63112,"o":75.84,"t":"2025-10-24T04:00:00Z","v":5347958,"vw":75.95738},{"c":75.51,"h":75.82,"l":75.235,"n":53866,"o":75.74,"t":"2025-10-27T04:00:00Z","v":4089329,"vw":75.471229},{"c":75.07,"h":75.51,"l":74.965,"n":54950,"o":75.29,"t":"2025-10-28T04:00:00Z","v":4083949,"vw":75.186114},{"c":75.55,"h":76.335,"l":75.285,"n":74550,"o":75.82,"t":"2025-10-29T04:00:00Z","v":6580488,"vw":75.819709},{"c":74.73,"h":76.38,"l":74.655,"n":71117,"o":75.59,"t":"2025-10-30T04:00:00Z","v":6162167,"vw":75.503771},{"c":74.92,"h":75.27,"l":74.34,"n":60981,"o":74.88,"t":"2025-10-31T04:00:00Z","v":5353128,"vw":74.835566},{"c":74.39,"h":74.865,"l":74.275,"n":49608,"o":74.85,"t":"2025-11-03T05:00:00Z","v":3788745,"vw":74.56207},{"c":73.74,"h":74.19,"l":73.325,"n":50519,"o":73.56,"t":"2025-11-04T05:00:00Z","v":3762097,"vw":73.787414},{"c":74.61,"h":74.99,"l":74.18,"n":43671,"o":74.18,"t":"2025-11-05T05:00:00Z","v":3703155,"vw":74.715786},{"c":74.22,"h":74.88,"l":74.13,"n":48782,"o":74.31,"t":"2025-11-06T05:00:00Z","v":4146631,"vw":74.451979},{"c":75.59,"h":75.64,"l":74.3,"n":48708,"o":74.3,"t":"2025-11-07T05:00:00Z","v":3630586,"vw":75.286403},{"c":76.56,"h":76.675,"l":75.235,"n":47901,"o":75.63,"t":"2025-11-10T05:00:00Z","v":4293402,"vw":76.125482},{"c":77.01,"h":77.47,"l":76.82,"n":46211,"o":76.82,"t":"2025-11-11T05:00:00Z","v":4132390,"vw":77.191876},{"c":76.41,"h":76.785,"l":76.37,"n":45845,"o":76.37,"t":"2025-11-12T05:00:00Z","v":3912880,"vw":76.538022},{"c":75.92,"h":76.82,"l":75.665,"n":52236,"o":76.44,"t":"2025-11-13T05:00:00Z","v":4360533,"vw":76.264224},{"c":75.76,"h":75.88,"l":74.87,"n":52269,"o":74.97,"t":"2025-11-14T05:00:00Z","v":4219442,"vw":75.519783},{"c":75.4,"h":75.95,"l":75.08,"n":47724,"o":75.37,"t":"2025-11-17T05:00:00Z","v":4304263,"vw":75.508949},{"c":75.31,"h":75.52,"l":74.01,"n":60513,"o":74.16,"t":"2025-11-18T05:00:00Z","v":5506234,"vw":74.882611},{"c":73.67,"h":73.755,"l":73.26,"n":60318,"o":73.36,"t":"2025-11-19T05:00:00Z","v":5737472,"vw":73.533674},{"c":73.21,"h":74.61,"l":73.21,"n":56610,"o":73.99,"t":"2025-11-20T05:00:00Z","v":4992140,"vw":73.814063},{"c":73.27,"h":73.45,"l":72.7,"n":58222,"o":73.02,"t":"2025-11-21T05:00:00Z","v":4574428,"vw":73.136858},{"c":73.23,"h":73.35,"l":72.46,"n":42759,"o":72.84,"t":"2025-11-24T05:00:00Z","v":3535462,"vw":72.977192},{"c":72.8,"h":73.44,"l":72.75,"n":57809,"o":73.17,"t":"2025-11-25T05:00:00Z","v":5421724,"vw":73.006451},{"c":73.41,"h":73.67,"l":73.12,"n":41134,"o":73.15,"t":"2025-11-26T05:00:00Z","v":3504885,"vw":73.43974},{"c":73.77,"h":74.09,"l":73.37,"n":25351,"o":73.39,"t":"2025-11-28T05:00:00Z","v":1682586,"vw":73.845537},{"c":74.31,"h":74.895,"l":74.14,"n":44490,"o":74.18,"t":"2025-12-01T05:00:00Z","v":3304283,"vw":74.436688},{"c":73.96,"h":74.321,"l":73.57,"n":45693,"o":74.23,"t":"2025-12-02T05:00:00Z","v":3716093,"vw":73.843842},{"c":75.12,"h":75.12,"l":74.51,"n":40434,"o":74.51,"t":"2025-12-03T05:00:00Z","v":3818739,"vw":74.868897},{"c":74.5,"h":75.1764,"l":74.2944,"n":44663,"o":74.83,"t":"2025-12-04T05:00:00Z","v":3698887,"vw":74.694628},{"c":73.01,"h":74.065,"l":72.98,"n":57988,"o":73.59,"t":"2025-12-05T05:00:00Z","v":4610019,"vw":73.513801},{"c":72.7,"h":73.61,"l":72.67,"n":43898,"o":73.095,"t":"2025-12-08T05:00:00Z","v":3781087,"vw":73.059728},{"c":72.55,"h":73.4,"l":72.52,"n":38501,"o":73.06,"t":"2025-12-09T05:00:00Z","v":2714033,"vw":72.817319},{"c":72.88,"h":73.045,"l":72.285,"n":41563,"o":72.64,"t":"2025-12-10T05:00:00Z","v":3396839,"vw":72.658009},{"c":72.86,"h":73.165,"l":72.64,"n":46309,"o":72.68,"t":"2025-12-11T05:00:00Z","v":3556691,"vw":72.898119},{"c":72.33,"h":72.57,"l":71.865,"n":40531,"o":72.4,"t":"2025-12-12T05:00:00Z","v":3693241,"vw":72.221422},{"c":72.23,"h":72.85,"l":71.9045,"n":47203,"o":72.79,"t":"2025-12-15T05:00:00Z","v":3934013,"vw":72.318758},{"c":70.46,"h":71.28,"l":70.115,"n":64209,"o":71.16,"t":"2025-12-16T05:00:00Z","v":5381812,"vw":70.566971},{"c":71.55,"h":71.81,"l":71.14,"n":61694,"o":71.72,"t":"2025-12-17T05:00:00Z","v":4871136,"vw":71.482218},{"c":71.31,"h":71.5599,"l":71.015,"n":51200,"o":71.44,"t":"2025-12-18T05:00:00Z","v":5264853,"vw":71.314351},{"c":72.02,"h":72.485,"l":71.84,"n":58780,"o":71.85,"t":"2025-12-19T05:00:00Z","v":5581282,"vw":72.183899},{"c":72.58,"h":73.15,"l":72.58,"n":44740,"o":72.72,"t":"2025-12-22T05:00:00Z","v":3543242,"vw":72.8188},{"c":73.07,"h":73.12,"l":72.74,"n":32656,"o":72.8,"t":"2025-12-23T05:00:00Z","v":2421211,"vw":72.981742},{"c":72.84,"h":73.01,"l":72.74,"n":15782,"o":72.97,"t":"2025-12-24T05:00:00Z","v":1021045,"vw":72.855575},{"c":72.81,"h":72.99,"l":72.51,"n":23301,"o":72.84,"t":"2025-12-26T05:00:00Z","v":1580789,"vw":72.73075},{"c":73.12,"h":73.455,"l":73.02,"n":39230,"o":73.26,"t":"2025-12-29T05:00:00Z","v":2633258,"vw":73.173811},{"c":73.83,"h":73.945,"l":73.575,"n":45550,"o":73.6,"t":"2025-12-30T05:00:00Z","v":3483060,"vw":73.768308},{"c":73.48,"h":73.855,"l":73.18,"n":24452,"o":73.81,"t":"2025-12-31T05:00:00Z","v":1638425,"vw":73.442472},{"c":75.44,"h":75.555,"l":73.91,"n":62216,"o":74.04,"t":"2026-01-02T05:00:00Z","v":5611422,"vw":74.943519},{"c":75.03,"h":75.47,"l":73.45,"n":84680,"o":75.15,"t":"2026-01-05T05:00:00Z","v":6507054,"vw":74.537889},{"c":72.9,"h":75.33,"l":72.83,"n":81218,"o":75.16,"t":"2026-01-06T05:00:00Z","v":6524139,"vw":73.814182},{"c":71.54,"h":72.04,"l":71.26,"n":59492,"o":71.52,"t":"2026-01-07T05:00:00Z","v":4923343,"vw":71.595884},{"c":70.31,"h":70.53,"l":68.625,"n":136149,"o":69.845,"t":"2026-01-08T05:00:00Z","v":13092927,"vw":69.588917},{"c":70.83,"h":71.475,"l":70.6,"n":61381,"o":70.87,"t":"2026-01-09T05:00:00Z","v":5603032,"vw":70.931691},{"c":71.66,"h":71.84,"l":71.04,"n":53494,"o":71.16,"t":"2026-01-12T05:00:00Z","v":4390665,"vw":71.55492},{"c":73.18,"h":73.6302,"l":72.31,"n":73638,"o":72.36,"t":"2026-01-13T05:00:00Z","v":6483292,"vw":73.179168},{"c":74.35,"h":74.89,"l":73.33,"n":95480,"o":73.42,"t":"2026-01-14T05:00:00Z","v":8057858,"vw":74.070788},{"c":73.42,"h":73.845,"l":73.055,"n":56867,"o":73.36,"t":"2026-01-15T05:00:00Z","v":4679474,"vw":73.452769},{"c":74.25,"h":74.5354,"l":73.715,"n":50220,"o":74.255,"t":"2026-01-16T05:00:00Z","v":4157242,"vw":74.105003},{"c":73.11,"h":73.835,"l":73.015,"n":54572,"o":73.58,"t":"2026-01-20T05:00:00Z","v":4683944,"vw":73.440749},{"c":73.81,"h":74.34,"l":73.3,"n":67425,"o":73.375,"t":"2026-01-21T05:00:00Z","v":5552592,"vw":73.783251},{"c":72.42,"h":73.3,"l":72.255,"n":55862,"o":73.01,"t":"2026-01-22T05:00:00Z","v":5011657,"vw":72.507281},{"c":73.75,"h":73.99,"l":73.1875,"n":59959,"o":73.89,"t":"2026-01-23T05:00:00Z","v":6051606,"vw":73.641004},{"c":73.25,"h":74.28,"l":73.13,"n":55612,"o":74.14,"t":"2026-01-26T05:00:00Z","v":5212268,"vw":73.560504},{"c":75.45,"h":75.45,"l":73.92,"n":52200,"o":73.96,"t":"2026-01-27T05:00:00Z","v":4796461,"vw":74.80292},{"c":75.79,"h":76.045,"l":75.03,"n":52401,"o":76,"t":"2026-01-28T05:00:00Z","v":4115581,"vw":75.644254},{"c":77.47,"h":78.17,"l":76.91,"n":97258,"o":77.97,"t":"2026-01-29T05:00:00Z","v":10779628,"vw":77.375616},{"c":77.03,"h":77.09,"l":75.785,"n":90183,"o":77.02,"t":"2026-01-30T05:00:00Z","v":7081359,"vw":76.616244},{"c":75.73,"h":76.325,"l":75.5,"n":74161,"o":76.04,"t":"2026-02-02T05:00:00Z","v":6001816,"vw":75.888516},{"c":77.63,"h":77.845,"l":75.27,"n":94657,"o":75.46,"t":"2026-02-03T05:00:00Z","v":8249257,"vw":76.806637},{"c":78.79,"h":79.3,"l":78.14,"n":130900,"o":78.31,"t":"2026-02-04T05:00:00Z","v":9608473,"vw":78.839332},{"c":74.63,"h":76.6,"l":74.47,"n":137897,"o":76.29,"t":"2026-02-05T05:00:00Z","v":11393484,"vw":75.210961},{"c":75.29,"h":76.22,"l":75.02,"n":103179,"o":75.18,"t":"2026-02-06T05:00:00Z","v":8878730,"vw":75.522802},{"c":77.8,"h":77.85,"l":76.33,"n":72006,"o":76.43,"t":"2026-02-09T05:00:00Z","v":5594282,"vw":77.269042},{"c":77.9,"h":78.4,"l":77.285,"n":53705,"o":78.38,"t":"2026-02-10T05:00:00Z","v":3925844,"vw":77.690928},{"c":80.23,"h":80.255,"l":78.61,"n":86903,"o":78.78,"t":"2026-02-11T05:00:00Z","v":6948400,"vw":79.689554},{"c":78.22,"h":79.6,"l":77.63,"n":83784,"o":79.47,"t":"2026-02-12T05:00:00Z","v":7351119,"vw":78.510021},{"c":78.77,"h":78.81,"l":77.925,"n":62471,"o":78.18,"t":"2026-02-13T05:00:00Z","v":5364745,"vw":78.481663},{"c":77.94,"h":78.21,"l":76.94,"n":61324,"o":77.92,"t":"2026-02-17T05:00:00Z","v":4849554,"vw":77.68887},{"c":79.87,"h":79.915,"l":79.13,"n":55220,"o":79.6,"t":"2026-02-18T05:00:00Z","v":4644127,"vw":79.537874},{"c":80.38,"h":80.53,"l":79.59,"n":67733,"o":80.11,"t":"2026-02-19T05:00:00Z","v":5813380,"vw":80.172168},{"c":79.78,"h":79.945,"l":79.06,"n":67885,"o":79.36,"t":"2026-02-20T05:00:00Z","v":5506284,"vw":79.521349},{"c":79.97,"h":80.94,"l":79.725,"n":59649,"o":80.03,"t":"2026-02-23T05:00:00Z","v":4551181,"vw":80.167262},{"c":80.78,"h":80.875,"l":79.95,"n":74303,"o":80.43,"t":"2026-02-24T05:00:00Z","v":5662328,"vw":80.531296},{"c":82.28,"h":82.29,"l":80.79,"n":71310,"o":81.3,"t":"2026-02-25T05:00:00Z","v":7075179,"vw":81.690983},{"c":81.18,"h":81.97,"l":80.66,"n":76802,"o":80.92,"t":"2026-02-26T05:00:00Z","v":5771205,"vw":81.293837},{"c":83.51,"h":83.665,"l":82.19,"n":71777,"o":82.77,"t":"2026-02-27T05:00:00Z","v":6257949,"vw":82.970922},{"c":84.22,"h":84.5499,"l":83.31,"n":115863,"o":84.51,"t":"2026-03-02T05:00:00Z","v":9866319,"vw":84.010342},{"c":82.33,"h":83.37,"l":81.545,"n":140847,"o":82.58,"t":"2026-03-03T05:00:00Z","v":10668594,"vw":82.444587},{"c":82.7,"h":82.98,"l":81.57,"n":65463,"o":82.475,"t":"2026-03-04T05:00:00Z","v":5565735,"vw":82.386296},{"c":82.94,"h":83.48,"l":82.27,"n":83992,"o":82.94,"t":"2026-03-05T05:00:00Z","v":6449123,"vw":82.862567},{"c":84.7,"h":85.16,"l":82.88,"n":108466,"o":83.74,"t":"2026-03-06T05:00:00Z","v":9927105,"vw":84.355106},{"c":85.59,"h":86.78,"l":84.785,"n":119981,"o":85.145,"t":"2026-03-09T04:00:00Z","v":10237926,"vw":85.692042},{"c":85.11,"h":86.12,"l":84.41,"n":124723,"o":85.59,"t":"2026-03-10T04:00:00Z","v":8619565,"vw":85.315129},{"c":87.4,"h":87.46,"l":85.65,"n":70600,"o":85.65,"t":"2026-03-11T04:00:00Z","v":5778641,"vw":86.780039},{"c":88.36,"h":88.975,"l":87.81,"n":75007,"o":87.93,"t":"2026-03-12T04:00:00Z","v":6543045,"vw":88.416145},{"c":89.43,"h":89.91,"l":88.44,"n":85925,"o":88.73,"t":"2026-03-13T04:00:00Z","v":7057733,"vw":89.27549},{"c":90.48,"h":91.09,"l":89.77,"n":76242,"o":89.97,"t":"2026-03-16T04:00:00Z","v":6495746,"vw":90.546528},{"c":91.97,"h":92.95,"l":91.69,"n":84174,"o":92,"t":"2026-03-17T04:00:00Z","v":5998076,"vw":92.297801},{"c":92.75,"h":92.925,"l":91.96,"n":91708,"o":92.37,"t":"2026-03-18T04:00:00Z","v":7610265,"vw":92.555445},{"c":91.19,"h":92.63,"l":90.96,"n":144603,"o":91.625,"t":"2026-03-19T04:00:00Z","v":12397783,"vw":91.715114},{"c":90.44,"h":92.27,"l":90.18,"n":122430,"o":91.27,"t":"2026-03-20T04:00:00Z","v":11220346,"vw":91.054624},{"c":90.71,"h":91.07,"l":88.33,"n":139346,"o":88.65,"t":"2026-03-23T04:00:00Z","v":12973870,"vw":90.224438},{"c":91.12,"h":92.54,"l":91.03,"n":94432,"o":91.04,"t":"2026-03-24T04:00:00Z","v":7489712,"vw":91.716397},{"c":91.88,"h":92.24,"l":91.37,"n":80351,"o":91.49,"t":"2026-03-25T04:00:00Z","v":5418845,"vw":91.850446},{"c":92.16,"h":92.7,"l":91.48,"n":80109,"o":91.91,"t":"2026-03-26T04:00:00Z","v":6425276,"vw":92.164548},{"c":92.17,"h":92.7425,"l":91.46,"n":89869,"o":91.67,"t":"2026-03-27T04:00:00Z","v":7223747,"vw":92.259134},{"c":92.74,"h":94.095,"l":92.45,"n":124712,"o":93.5,"t":"2026-03-30T04:00:00Z","v":9063382,"vw":93.384881},{"c":93,"h":94.9,"l":91.23,"n":145183,"o":94.48,"t":"2026-03-31T04:00:00Z","v":11736177,"vw":93.375285},{"c":92.03,"h":93.68,"l":90.94,"n":187184,"o":93.26,"t":"2026-04-01T04:00:00Z","v":15526775,"vw":91.869376},{"c":93.1,"h":94.66,"l":92.89,"n":115909,"o":93.71,"t":"2026-04-02T04:00:00Z","v":11350831,"vw":93.601186},{"c":93.64,"h":93.66,"l":92.34,"n":56742,"o":93,"t":"2026-04-06T04:00:00Z","v":4431230,"vw":93.073788},{"c":94.15,"h":94.655,"l":93.485,"n":90464,"o":94.12,"t":"2026-04-07T04:00:00Z","v":6948634,"vw":94.101376},{"c":92.01,"h":92.16,"l":89.6802,"n":97645,"o":90.13,"t":"2026-04-08T04:00:00Z","v":10230709,"vw":91.024907},{"c":91.09,"h":93.05,"l":90.935,"n":77089,"o":92.09,"t":"2026-04-09T04:00:00Z","v":6231720,"vw":91.937805},{"c":92.21,"h":92.515,"l":91.1,"n":68328,"o":91.31,"t":"2026-04-10T04:00:00Z","v":5425612,"vw":91.959055},{"c":92.6,"h":93.39,"l":92.145,"n":70462,"o":93.03,"t":"2026-04-13T04:00:00Z","v":5646705,"vw":92.856794},{"c":91.36,"h":92.26,"l":90.8401,"n":71424,"o":92.26,"t":"2026-04-14T04:00:00Z","v":5970822,"vw":91.36731},{"c":89.84,"h":91.5,"l":89.84,"n":68824,"o":91.3,"t":"2026-04-15T04:00:00Z","v":5402251,"vw":90.56586},{"c":91.5,"h":91.7701,"l":90.55,"n":61654,"o":90.57,"t":"2026-04-16T04:00:00Z","v":5238093,"vw":91.41023},{"c":87.81,"h":88.245,"l":86,"n":121684,"o":87.24,"t":"2026-04-17T04:00:00Z","v":11069028,"vw":87.210708},{"c":88,"h":88.66,"l":87.58,"n":69382,"o":87.92,"t":"2026-04-20T04:00:00Z","v":5161874,"vw":88.19269},{"c":88.66,"h":88.87,"l":88.23,"n":67358,"o":88.51,"t":"2026-04-21T04:00:00Z","v":5438132,"vw":88.544191},{"c":89.49,"h":89.625,"l":88.79,"n":50880,"o":89.4,"t":"2026-04-22T04:00:00Z","v":3396243,"vw":89.294986},{"c":89.27,"h":89.59,"l":88.89,"n":50754,"o":89.38,"t":"2026-04-23T04:00:00Z","v":3380786,"vw":89.273875},{"c":89.13,"h":89.76,"l":88.745,"n":56827,"o":89.75,"t":"2026-04-24T04:00:00Z","v":4108183,"vw":89.133916},{"c":86.91,"h":89.465,"l":86.09,"n":214094,"o":89.23,"t":"2026-04-27T04:00:00Z","v":19890664,"vw":87.398049},{"c":87.59,"h":88.825,"l":87.37,"n":208235,"o":88.765,"t":"2026-04-28T04:00:00Z","v":18898893,"vw":88.028853},{"c":88.91,"h":88.97,"l":87.965,"n":168337,"o":88.82,"t":"2026-04-29T04:00:00Z","v":13483214,"vw":88.465795},{"c":90.67,"h":90.91,"l":88.73,"n":100197,"o":89.06,"t":"2026-04-30T04:00:00Z","v":9433690,"vw":90.002791},{"c":88.98,"h":90.34,"l":88.69,"n":77729,"o":90.195,"t":"2026-05-01T04:00:00Z","v":6317500,"vw":89.364451},{"c":89.26,"h":90.49,"l":88.83,"n":109016,"o":89.89,"t":"2026-05-04T04:00:00Z","v":8324406,"vw":89.494829},{"c":89.71,"h":90.09,"l":89.16,"n":119396,"o":89.5,"t":"2026-05-05T04:00:00Z","v":9672199,"vw":89.704169},{"c":87.2,"h":87.77,"l":86.58,"n":134974,"o":87.74,"t":"2026-05-06T04:00:00Z","v":10636245,"vw":87.158718},{"c":84.24,"h":85.8,"l":84.02,"n":138420,"o":85.71,"t":"2026-05-07T04:00:00Z","v":11305846,"vw":84.663324},{"c":83.97,"h":84.77,"l":83.82,"n":78285,"o":84.3,"t":"2026-05-08T04:00:00Z","v":5729152,"vw":84.192551},{"c":85.36,"h":85.55,"l":84.81,"n":94451,"o":85.09,"t":"2026-05-11T04:00:00Z","v":8270220,"vw":85.255551},{"c":85.35,"h":85.59,"l":85.06,"n":86821,"o":85.5,"t":"2026-05-12T04:00:00Z","v":6889114,"vw":85.287079},{"c":84.93,"h":85.28,"l":84.54,"n":68094,"o":85.02,"t":"2026-05-13T04:00:00Z","v":6580659,"vw":84.935952},{"c":84.51,"h":85.11,"l":84.48,"n":66367,"o":84.72,"t":"2026-05-14T04:00:00Z","v":7041013,"vw":84.798645},{"c":85.36,"h":85.475,"l":84.335,"n":70187,"o":84.405,"t":"2026-05-15T04:00:00Z","v":5753895,"vw":85.032895},{"c":88.59,"h":88.81,"l":85.63,"n":73467,"o":86.07,"t":"2026-05-18T04:00:00Z","v":5741375,"vw":87.733774},{"c":88.46,"h":88.66,"l":87.67,"n":80783,"o":88.55,"t":"2026-05-19T04:00:00Z","v":7459544,"vw":88.277112},{"c":86.72,"h":88.72,"l":86.66,"n":91777,"o":88.31,"t":"2026-05-20T04:00:00Z","v":7476540,"vw":87.313925},{"c":86.93,"h":88.38,"l":86.62,"n":76742,"o":88.17,"t":"2026-05-21T04:00:00Z","v":5882930,"vw":87.414345},{"c":85.71,"h":86.63,"l":85.34,"n":69649,"o":86.04,"t":"2026-05-22T04:00:00Z","v":6492184,"vw":85.949923},{"c":85.03,"h":86.66,"l":84.97,"n":92754,"o":86.085,"t":"2026-05-26T04:00:00Z","v":9000502,"vw":85.644033},{"c":83.81,"h":84.03,"l":83.14,"n":75346,"o":83.44,"t":"2026-05-27T04:00:00Z","v":9469620,"vw":83.689675},{"c":83.83,"h":84.76,"l":83.74,"n":69632,"o":84.45,"t":"2026-05-28T04:00:00Z","v":6375252,"vw":84.195806},{"c":84.12,"h":84.41,"l":83.64,"n":81368,"o":84.365,"t":"2026-05-29T04:00:00Z","v":8817966,"vw":84.025818},{"c":85.41,"h":86.1399,"l":84.975,"n":78522,"o":85.16,"t":"2026-06-01T04:00:00Z","v":8315404,"vw":85.638828},{"c":86.82,"h":86.975,"l":85.48,"n":49610,"o":85.52,"t":"2026-06-02T04:00:00Z","v":5618809,"vw":86.548074},{"c":86.77,"h":88.025,"l":86.745,"n":70310,"o":87.62,"t":"2026-06-03T04:00:00Z","v":6744504,"vw":87.370067},{"c":86.73,"h":86.86,"l":85.68,"n":67828,"o":86.39,"t":"2026-06-04T04:00:00Z","v":8676219,"vw":86.418127},{"c":85.4,"h":86.79,"l":85.33,"n":72361,"o":86.6,"t":"2026-06-05T04:00:00Z","v":6274280,"vw":85.943891},{"c":86.65,"h":87.07,"l":86.2,"n":57503,"o":86.45,"t":"2026-06-08T04:00:00Z","v":5815395,"vw":86.576215},{"c":85.43,"h":86.2529,"l":84.59,"n":68786,"o":86.2,"t":"2026-06-09T04:00:00Z","v":4795439,"vw":85.359358},{"c":86.05,"h":87.185,"l":86,"n":65845,"o":86.06,"t":"2026-06-10T04:00:00Z","v":5382538,"vw":86.479205},{"c":85.85,"h":88,"l":85.675,"n":83425,"o":87.93,"t":"2026-06-11T04:00:00Z","v":6801892,"vw":86.902338},{"c":85.66,"h":86.47,"l":84.95,"n":76345,"o":85.01,"t":"2026-06-12T04:00:00Z","v":7013089,"vw":85.933813},{"c":82.61,"h":83.04,"l":81.8,"n":82927,"o":81.88,"t":"2026-06-15T04:00:00Z","v":7747112,"vw":82.524966},{"c":82.25,"h":82.6,"l":81.85,"n":59904,"o":82.22,"t":"2026-06-16T04:00:00Z","v":6010663,"vw":82.216514},{"c":80.38,"h":81.87,"l":80.155,"n":76737,"o":81.805,"t":"2026-06-17T04:00:00Z","v":6211124,"vw":81.079954},{"c":78.81,"h":78.96,"l":77.935,"n":89045,"o":78.44,"t":"2026-06-18T04:00:00Z","v":8161755,"vw":78.520664},{"c":79.66,"h":79.99,"l":78.9,"n":58390,"o":79.45,"t":"2026-06-22T04:00:00Z","v":5389897,"vw":79.56409},{"c":79.51,"h":79.61,"l":78.93,"n":58127,"o":79.25,"t":"2026-06-23T04:00:00Z","v":5195064,"vw":79.339916},{"c":77.7,"h":78.31,"l":77.17,"n":77897,"o":77.86,"t":"2026-06-24T04:00:00Z","v":9531244,"vw":77.767505},{"c":77.33,"h":77.51,"l":76.8,"n":69687,"o":77.1,"t":"2026-06-25T04:00:00Z","v":6219803,"vw":77.252092},{"c":76.53,"h":77.08,"l":76.385,"n":57192,"o":77.05,"t":"2026-06-26T04:00:00Z","v":4592924,"vw":76.706126},{"c":76.89,"h":77.25,"l":76.695,"n":82658,"o":77.015,"t":"2026-06-29T04:00:00Z","v":7911587,"vw":76.935207},{"c":77.54,"h":78,"l":77.04,"n":70245,"o":77.3,"t":"2026-06-30T04:00:00Z","v":5407159,"vw":77.529226},{"c":76.57,"h":76.845,"l":76.26,"n":63164,"o":76.29,"t":"2026-07-01T04:00:00Z","v":6166939,"vw":76.579803},{"c":78.02,"h":78.1,"l":77.48,"n":62236,"o":77.65,"t":"2026-07-02T04:00:00Z","v":5454726,"vw":77.783982},{"c":78.14,"h":78.225,"l":77.48,"n":57127,"o":77.69,"t":"2026-07-06T04:00:00Z","v":6144918,"vw":77.934857},{"c":81.99,"h":82.165,"l":80.02,"n":85385,"o":80.04,"t":"2026-07-07T04:00:00Z","v":9306593,"vw":81.057812},{"c":82.24,"h":82.84,"l":81.55,"n":86159,"o":81.98,"t":"2026-07-08T04:00:00Z","v":8065683,"vw":82.241512},{"c":81.4,"h":82.02,"l":81.27,"n":43263,"o":81.89,"t":"2026-07-09T04:00:00Z","v":3467877,"vw":81.567125},{"c":82.23,"h":82.26,"l":81.4745,"n":45825,"o":81.71,"t":"2026-07-10T04:00:00Z","v":3527203,"vw":81.846854},{"c":83.98,"h":84.265,"l":82.95,"n":77848,"o":82.95,"t":"2026-07-13T04:00:00Z","v":6096081,"vw":83.66757},{"c":84.41,"h":84.98,"l":83.84,"n":69040,"o":84.7,"t":"2026-07-14T04:00:00Z","v":6119058,"vw":84.409808},{"c":84.64,"h":85.58,"l":84.1,"n":71486,"o":85.31,"t":"2026-07-15T04:00:00Z","v":6423263,"vw":84.713004},{"c":85.08,"h":85.62,"l":84.875,"n":51659,"o":85.18,"t":"2026-07-16T04:00:00Z","v":4741424,"vw":85.183067},{"c":87.32,"h":87.55,"l":86.42,"n":73649,"o":87.05,"t":"2026-07-17T04:00:00Z","v":7775366,"vw":87.049487},{"c":86.2,"h":86.95,"l":85.7195,"n":77923,"o":86.12,"t":"2026-07-20T04:00:00Z","v":7206850,"vw":86.405479},{"c":87.2,"h":87.32,"l":86.46,"n":61039,"o":86.99,"t":"2026-07-21T04:00:00Z","v":6070798,"vw":87.024574},{"c":87.77,"h":88.7,"l":87.745,"n":62568,"o":88.55,"t":"2026-07-22T04:00:00Z","v":6943516,"vw":88.117667},{"c":87.95,"h":89.41,"l":87.93,"n":75673,"o":89.15,"t":"2026-07-23T04:00:00Z","v":6704868,"vw":88.739005},{"c":88.38,"h":88.9,"l":87.97,"n":61352,"o":88.39,"t":"2026-07-24T04:00:00Z","v":7201250,"vw":88.413344},{"c":86.37,"h":87.62,"l":86.365,"n":85912,"o":87.06,"t":"2026-07-27T04:00:00Z","v":8813237,"vw":87.075605},{"c":86.2,"h":87.38,"l":85.82,"n":75139,"o":86.68,"t":"2026-07-28T04:00:00Z","v":7694644,"vw":86.55198},{"c":88.34,"h":88.845,"l":87.77,"n":89046,"o":88.17,"t":"2026-07-29T04:00:00Z","v":8488719,"vw":88.406288},{"c":90.51,"h":90.77,"l":89.21,"n":96635,"o":90,"t":"2026-07-30T04:00:00Z","v":10770268,"vw":89.928442},{"c":91.98,"h":92.07,"l":90.54,"n":77498,"o":91.03,"t":"2026-07-31T04:00:00Z","v":7063858,"vw":91.461614},{"c":91.08,"h":91.735,"l":90.74,"n":66329,"o":90.94,"t":"2026-08-03T04:00:00Z","v":6532001,"vw":91.193405},{"c":89.84,"h":90.405,"l":88.99,"n":90172,"o":90.125,"t":"2026-08-04T04:00:00Z","v":9318004,"vw":89.762553},{"c":87.76,"h":90.3,"l":87.65,"n":65688,"o":90.22,"t":"2026-08-05T04:00:00Z","v":6408807,"vw":88.628083},{"c":89.6,"h":89.88,"l":88.55,"n":72463,"o":89.25,"t":"2026-08-06T04:00:00Z","v":8298799,"vw":89.33852},{"c":88.5,"h":89.13,"l":88.33,"n":57103,"o":88.99,"t":"2026-08-07T04:00:00Z","v":4421176,"vw":88.723133},{"c":89.95,"h":90.4,"l":88.68,"n":60858,"o":88.75,"t":"2026-08-10T04:00:00Z","v":4868397,"vw":89.729373},{"c":90.5,"h":90.975,"l":90.12,"n":46053,"o":90.25,"t":"2026-08-11T04:00:00Z","v":3658429,"vw":90.543586},{"c":90.07,"h":90.39,"l":89.57,"n":44777,"o":89.74,"t":"2026-08-12T04:00:00Z","v":4381664,"vw":90.078583},{"c":89.92,"h":90.065,"l":88.931,"n":41767,"o":89.38,"t":"2026-08-13T04:00:00Z","v":3341219,"vw":89.721816},{"c":90.47,"h":91.03,"l":89.55,"n":58521,"o":89.78,"t":"2026-08-14T04:00:00Z","v":5020231,"vw":90.526782},{"c":91.62,"h":91.635,"l":90.43,"n":46992,"o":90.68,"t":"2026-08-17T04:00:00Z","v":4679544,"vw":91.117857},{"c":92.01,"h":92.6,"l":91.84,"n":51086,"o":92.5,"t":"2026-08-18T04:00:00Z","v":4382710,"vw":92.161576},{"c":92.77,"h":93.65,"l":92.62,"n":53811,"o":93,"t":"2026-08-19T04:00:00Z","v":4942726,"vw":93.210651},{"c":93.65,"h":94.7,"l":93.63,"n":58673,"o":94.11,"t":"2026-08-20T04:00:00Z","v":4919725,"vw":94.160119},{"c":93.33,"h":94.02,"l":93.07,"n":39902,"o":93.87,"t":"2026-08-21T04:00:00Z","v":3457083,"vw":93.503271},{"c":93,"h":93.61,"l":92.7,"n":60015,"o":92.82,"t":"2026-08-24T04:00:00Z","v":5659986,"vw":93.139409},{"c":92.22,"h":92.71,"l":91.97,"n":57625,"o":92.38,"t":"2026-08-25T04:00:00Z","v":5639589,"vw":92.417343},{"c":91.11,"h":92.24,"l":91.01,"n":75189,"o":91.23,"t":"2026-08-26T04:00:00Z","v":7927837,"vw":91.647388},{"c":90.7,"h":91.35,"l":90.05,"n":73529,"o":91.23,"t":"2026-08-27T04:00:00Z","v":6901109,"vw":90.653857},{"c":90.91,"h":91.08,"l":90.465,"n":70813,"o":90.74,"t":"2026-08-28T04:00:00Z","v":7597926,"vw":90.820165},{"c":91.45,"h":92.55,"l":91.02,"n":71079,"o":92.04,"t":"2026-08-31T04:00:00Z","v":6149411,"vw":91.571058},{"c":93.51,"h":93.86,"l":92.47,"n":108872,"o":92.72,"t":"2026-09-01T04:00:00Z","v":11093819,"vw":93.234831},{"c":92.8,"h":93.6672,"l":92.63,"n":82681,"o":92.98,"t":"2026-09-02T04:00:00Z","v":8162539,"vw":93.12915},{"c":92.33,"h":93.43,"l":92.24,"n":52091,"o":92.56,"t":"2026-09-03T04:00:00Z","v":5431158,"vw":92.845632},{"c":92.95,"h":93.59,"l":92.16,"n":65964,"o":93.03,"t":"2026-09-04T04:00:00Z","v":6836635,"vw":92.996661},{"c":95.32,"h":95.805,"l":94.421,"n":65753,"o":94.85,"t":"2026-09-08T04:00:00Z","v":7416612,"vw":95.173943},{"c":95.6,"h":96.265,"l":95.08,"n":70646,"o":96.04,"t":"2026-09-09T04:00:00Z","v":8378637,"vw":95.609193},{"c":95.96,"h":96.99,"l":95.66,"n":58483,"o":96.81,"t":"2026-09-10T04:00:00Z","v":6475614,"vw":96.089052},{"c":96.77,"h":96.89,"l":95.81,"n":50877,"o":96.08,"t":"2026-09-11T04:00:00Z","v":5243768,"vw":96.44725},{"c":96.45,"h":97.625,"l":96.085,"n":72095,"o":97.36,"t":"2026-09-14T04:00:00Z","v":6726281,"vw":96.861952},{"c":98.95,"h":99.155,"l":96.63,"n":57434,"o":96.74,"t":"2026-09-15T04:00:00Z","v":5052870,"vw":98.443829},{"c":95.7,"h":97.93,"l":95.35,"n":56055,"o":97.86,"t":"2026-09-16T04:00:00Z","v":5772399,"vw":96.45375},{"c":95.82,"h":96.12,"l":95.325,"n":45080,"o":95.48,"t":"2026-09-17T04:00:00Z","v":3701533,"vw":95.701509},{"c":94.54,"h":95.19,"l":94.18,"n":59067,"o":94.495,"t":"2026-09-18T04:00:00Z","v":4587464,"vw":94.662454},{"c":93.27,"h":95.03,"l":93.19,"n":64649,"o":94.72,"t":"2026-09-21T04:00:00Z","v":4992213,"vw":93.797575},{"c":93.93,"h":94.18,"l":92.47,"n":71599,"o":92.99,"t":"2026-09-22T04:00:00Z","v":5957988,"vw":93.773346},{"c":95.41,"h":95.5,"l":94.1,"n":69739,"o":94.18,"t":"2026-09-23T04:00:00Z","v":5250195,"vw":94.951479},{"c":95.6,"h":96.76,"l":95.515,"n":66624,"o":95.96,"t":"2026-09-24T04:00:00Z","v":5513355,"vw":96.071203},{"c":95.78,"h":96.1,"l":95.28,"n":64665,"o":95.39,"t":"2026-09-25T04:00:00Z","v":5053714,"vw":95.638761},{"c":96.47,"h":97.63,"l":96.365,"n":83811,"o":97.415,"t":"2026-09-28T04:00:00Z","v":7649473,"vw":96.985384},{"c":95.14,"h":95.79,"l":94.72,"n":80336,"o":94.775,"t":"2026-09-29T04:00:00Z","v":7478348,"vw":95.328894},{"c":95.05,"h":95.85,"l":94.9,"n":91020,"o":94.98,"t":"2026-09-30T04:00:00Z","v":9919918,"vw":95.278938},{"c":95.61,"h":95.705,"l":94.34,"n":97065,"o":94.37,"t":"2026-10-01T04:00:00Z","v":9738128,"vw":95.186539},{"c":96.23,"h":96.38,"l":94.97,"n":76022,"o":95.03,"t":"2026-10-02T04:00:00Z","v":7120060,"vw":95.906189},{"c":96.52,"h":96.955,"l":94.765,"n":74834,"o":96.09,"t":"2026-10-05T04:00:00Z","v":6931294,"vw":96.215038},{"c":97.62,"h":98.25,"l":96.1,"n":81576,"o":96.265,"t":"2026-10-06T04:00:00Z","v":8160883,"vw":97.526799},{"c":96.85,"h":98.075,"l":96.54,"n":64063,"o":97.415,"t":"2026-10-07T04:00:00Z","v":4927527,"vw":97.002581},{"c":100.2,"h":100.6,"l":99.29,"n":107572,"o":99.44,"t":"2026-10-08T04:00:00Z","v":9100578,"vw":100.093522},{"c":100.18,"h":101.17,"l":100.03,"n":92692,"o":100.21,"t":"2026-10-09T04:00:00Z","v":8563319,"vw":100.603159},{"c":101.59,"h":102.47,"l":101.27,"n":74573,"o":101.59,"t":"2026-10-12T04:00:00Z","v":6020335,"vw":101.76982},{"c":102.99,"h":103.09,"l":102.09,"n":64227,"o":102.25,"t":"2026-10-13T04:00:00Z","v":4902882,"vw":102.718481},{"c":103.58,"h":103.865,"l":103.04,"n":76435,"o":103.57,"t":"2026-10-14T04:00:00Z","v":6022965,"vw":103.462323},{"c":103.55,"h":104.7,"l":103.305,"n":67346,"o":104.69,"t":"2026-10-15T04:00:00Z","v":6252316,"vw":103.962296}],"volatilityBars":[{"c":97.83,"h":97.99,"l":97,"n":227,"o":97.71,"t":"2026-10-08T08:00:00Z","v":19487,"vw":97.61859},{"c":98.05,"h":98.05,"l":97.96,"n":51,"o":97.97,"t":"2026-10-08T08:15:00Z","v":3422,"vw":98.004053},{"c":98.03,"h":98.18,"l":98.03,"n":34,"o":98.16,"t":"2026-10-08T08:30:00Z","v":3159,"vw":98.133258},{"c":98.05,"h":98.05,"l":98.03,"n":10,"o":98.04,"t":"2026-10-08T08:45:00Z","v":1220,"vw":98.04417},{"c":98.01,"h":98.06,"l":98.01,"n":42,"o":98.03,"t":"2026-10-08T09:00:00Z","v":1635,"vw":98.03998},{"c":98.05,"h":98.05,"l":98.05,"n":3,"o":98.05,"t":"2026-10-08T09:15:00Z","v":399,"vw":98.05},{"c":98.19,"h":98.25,"l":98.08,"n":43,"o":98.08,"t":"2026-10-08T09:30:00Z","v":5786,"vw":98.1828},{"c":98.19,"h":98.23,"l":98.19,"n":17,"o":98.21,"t":"2026-10-08T09:45:00Z","v":2199,"vw":98.209154},{"c":98.29,"h":98.29,"l":98.1,"n":26,"o":98.1,"t":"2026-10-08T10:00:00Z","v":3020,"vw":98.20637},{"c":98.46,"h":98.53,"l":98.33,"n":28,"o":98.34,"t":"2026-10-08T10:15:00Z","v":2865,"vw":98.4112},{"c":98.7,"h":98.72,"l":98.46,"n":86,"o":98.46,"t":"2026-10-08T10:30:00Z","v":9884,"vw":98.566412},{"c":98.82,"h":98.86,"l":98.68,"n":35,"o":98.68,"t":"2026-10-08T10:45:00Z","v":4227,"vw":98.800568},{"c":98.89,"h":98.89,"l":98.79,"n":55,"o":98.81,"t":"2026-10-08T11:00:00Z","v":5377,"vw":98.822889},{"c":99.03,"h":99.08,"l":98.86,"n":52,"o":98.87,"t":"2026-10-08T11:15:00Z","v":5413,"vw":99.028704},{"c":98.81,"h":99.09,"l":98.78,"n":255,"o":99.08,"t":"2026-10-08T11:30:00Z","v":17428,"vw":98.979933},{"c":98.94,"h":98.96,"l":98.78,"n":104,"o":98.84,"t":"2026-10-08T11:45:00Z","v":9347,"vw":98.872529},{"c":99.18,"h":99.18,"l":96.85,"n":344,"o":98.94,"t":"2026-10-08T12:00:00Z","v":122333,"vw":97.179415},{"c":99.1879,"h":99.31,"l":99.17,"n":221,"o":99.24,"t":"2026-10-08T12:15:00Z","v":16722,"vw":99.23761},{"c":99.3,"h":99.3,"l":99.17,"n":255,"o":99.2,"t":"2026-10-08T12:30:00Z","v":25544,"vw":99.243992},{"c":99.47,"h":99.53,"l":99.33,"n":333,"o":99.33,"t":"2026-10-08T12:45:00Z","v":271242,"vw":99.448784},{"c":99.46,"h":99.51,"l":99.37,"n":372,"o":99.41,"t":"2026-10-08T13:00:00Z","v":38686,"vw":99.441751},{"c":99.49,"h":99.51,"l":99.32,"n":574,"o":99.465,"t":"2026-10-08T13:15:00Z","v":62458,"vw":99.434885},{"c":100.17,"h":100.17,"l":99.29,"n":8727,"o":99.44,"t":"2026-10-08T13:30:00Z","v":750234,"vw":99.745897},{"c":99.84,"h":100.17,"l":99.795,"n":5006,"o":100.16,"t":"2026-10-08T13:45:00Z","v":582349,"vw":100.02325},{"c":99.99,"h":100.1,"l":99.74,"n":5598,"o":99.86,"t":"2026-10-08T14:00:00Z","v":423788,"vw":99.963949},{"c":100.32,"h":100.345,"l":99.965,"n":4665,"o":99.985,"t":"2026-10-08T14:15:00Z","v":384369,"vw":100.161536},{"c":100.455,"h":100.485,"l":100.18,"n":4402,"o":100.33,"t":"2026-10-08T14:30:00Z","v":375126,"vw":100.301996},{"c":100.44,"h":100.53,"l":100.345,"n":4394,"o":100.45,"t":"2026-10-08T14:45:00Z","v":397449,"vw":100.43414},{"c":100.3,"h":100.49,"l":100.215,"n":3608,"o":100.435,"t":"2026-10-08T15:00:00Z","v":264615,"vw":100.369292},{"c":100.155,"h":100.36,"l":100.15,"n":4331,"o":100.32,"t":"2026-10-08T15:15:00Z","v":330944,"vw":100.280375},{"c":100.12,"h":100.27,"l":100.09,"n":2709,"o":100.155,"t":"2026-10-08T15:30:00Z","v":212869,"vw":100.155781},{"c":100.05,"h":100.235,"l":100.045,"n":1786,"o":100.12,"t":"2026-10-08T15:45:00Z","v":93329,"vw":100.152508},{"c":100.075,"h":100.19,"l":99.965,"n":2248,"o":100.04,"t":"2026-10-08T16:00:00Z","v":165585,"vw":100.104984},{"c":99.72,"h":100.075,"l":99.41,"n":10700,"o":100.07,"t":"2026-10-08T16:15:00Z","v":900396,"vw":99.784851},{"c":99.57,"h":99.72,"l":99.31,"n":3564,"o":99.71,"t":"2026-10-08T16:30:00Z","v":250848,"vw":99.516106},{"c":99.93,"h":99.94,"l":99.445,"n":3916,"o":99.575,"t":"2026-10-08T16:45:00Z","v":292924,"vw":99.681386},{"c":100.08,"h":100.17,"l":99.87,"n":2491,"o":99.935,"t":"2026-10-08T17:00:00Z","v":150847,"vw":100.040678},{"c":100.3,"h":100.3,"l":100.055,"n":3337,"o":100.125,"t":"2026-10-08T17:15:00Z","v":233336,"vw":100.190031},{"c":100.365,"h":100.39,"l":100.215,"n":2677,"o":100.29,"t":"2026-10-08T17:30:00Z","v":154033,"vw":100.303822},{"c":100.27,"h":100.37,"l":100.2,"n":1979,"o":100.36,"t":"2026-10-08T17:45:00Z","v":93500,"vw":100.282065},{"c":100.295,"h":100.395,"l":100.245,"n":2236,"o":100.26,"t":"2026-10-08T18:00:00Z","v":126977,"vw":100.344901},{"c":100.33,"h":100.395,"l":100.275,"n":2022,"o":100.285,"t":"2026-10-08T18:15:00Z","v":128469,"vw":100.337082},{"c":100.41,"h":100.41,"l":100.27,"n":1665,"o":100.295,"t":"2026-10-08T18:30:00Z","v":80889,"vw":100.330623},{"c":100.29,"h":100.415,"l":100.285,"n":2093,"o":100.405,"t":"2026-10-08T18:45:00Z","v":140730,"vw":100.346929},{"c":100.5,"h":100.52,"l":100.265,"n":2878,"o":100.27,"t":"2026-10-08T19:00:00Z","v":191878,"vw":100.408578},{"c":100.405,"h":100.6,"l":100.38,"n":4718,"o":100.5,"t":"2026-10-08T19:15:00Z","v":432143,"vw":100.508608},{"c":100.21,"h":100.46,"l":100.204,"n":4429,"o":100.4,"t":"2026-10-08T19:30:00Z","v":442821,"vw":100.30054},{"c":100.2,"h":100.28,"l":100.11,"n":7662,"o":100.205,"t":"2026-10-08T19:45:00Z","v":599840,"vw":100.183693},{"c":100.21,"h":100.352,"l":100.2,"n":33,"o":100.2,"t":"2026-10-08T20:00:00Z","v":262726,"vw":100.200076},{"c":100.5691,"h":100.5691,"l":100.5691,"n":1,"o":100.5691,"t":"2026-10-08T21:30:00Z","v":150,"vw":100.5691},{"c":100.6,"h":100.6,"l":100.01,"n":2,"o":100.01,"t":"2026-10-08T22:30:00Z","v":200,"vw":100.305},{"c":100.2,"h":100.2,"l":100.2,"n":4,"o":100.2,"t":"2026-10-08T23:15:00Z","v":154,"vw":100.2},{"c":98.76,"h":99.7,"l":98.76,"n":112,"o":99.07,"t":"2026-10-09T08:00:00Z","v":6279,"vw":99.19218},{"c":98.91,"h":98.91,"l":98.85,"n":13,"o":98.86,"t":"2026-10-09T08:15:00Z","v":2424,"vw":98.880135},{"c":99.01,"h":99.09,"l":99.01,"n":3,"o":99.09,"t":"2026-10-09T08:30:00Z","v":423,"vw":99.040449},{"c":98.87,"h":98.88,"l":98.83,"n":8,"o":98.83,"t":"2026-10-09T08:45:00Z","v":1591,"vw":98.851207},{"c":99,"h":99,"l":98.99,"n":5,"o":98.99,"t":"2026-10-09T09:00:00Z","v":268,"vw":98.995134},{"c":99.3,"h":99.31,"l":99.07,"n":43,"o":99.07,"t":"2026-10-09T09:15:00Z","v":6694,"vw":99.227297},{"c":99.47,"h":99.47,"l":99.29,"n":47,"o":99.32,"t":"2026-10-09T09:30:00Z","v":5499,"vw":99.400391},{"c":99.37,"h":99.5,"l":99.32,"n":27,"o":99.47,"t":"2026-10-09T09:45:00Z","v":6004,"vw":99.449796},{"c":99.62,"h":99.62,"l":99.38,"n":8,"o":99.38,"t":"2026-10-09T10:00:00Z","v":1137,"vw":99.458192},{"c":99.77,"h":99.77,"l":99.71,"n":9,"o":99.71,"t":"2026-10-09T10:45:00Z","v":1121,"vw":99.739761},{"c":99.86,"h":99.86,"l":99.58,"n":61,"o":99.64,"t":"2026-10-09T11:00:00Z","v":12171,"vw":99.763652},{"c":99.91,"h":99.92,"l":99.77,"n":31,"o":99.81,"t":"2026-10-09T11:15:00Z","v":5287,"vw":99.846032},{"c":99.96,"h":99.99,"l":99.89,"n":67,"o":99.9,"t":"2026-10-09T11:30:00Z","v":6799,"vw":99.943885},{"c":100.03,"h":100.09,"l":99.92,"n":62,"o":99.94,"t":"2026-10-09T11:45:00Z","v":12998,"vw":100.031601},{"c":100.15,"h":100.19,"l":100.05,"n":80,"o":100.08,"t":"2026-10-09T12:00:00Z","v":12183,"vw":100.121858},{"c":100.21,"h":100.21,"l":100.14,"n":36,"o":100.15,"t":"2026-10-09T12:15:00Z","v":6642,"vw":100.167432},{"c":100.23,"h":100.24,"l":100.14,"n":61,"o":100.15,"t":"2026-10-09T12:30:00Z","v":6560,"vw":100.199532},{"c":100.23,"h":100.27,"l":100.2,"n":40,"o":100.2,"t":"2026-10-09T12:45:00Z","v":8800,"vw":100.222242},{"c":100.07,"h":100.23,"l":100.03,"n":66,"o":100.23,"t":"2026-10-09T13:00:00Z","v":7246,"vw":100.145241},{"c":100.19,"h":100.31,"l":100,"n":139,"o":100.05,"t":"2026-10-09T13:15:00Z","v":14600,"vw":100.144218},{"c":100.89,"h":100.97,"l":100.16,"n":6707,"o":100.21,"t":"2026-10-09T13:30:00Z","v":600081,"vw":100.614157},{"c":100.95,"h":101,"l":100.74,"n":3909,"o":100.89,"t":"2026-10-09T13:45:00Z","v":318931,"vw":100.850479},{"c":100.93,"h":100.98,"l":100.675,"n":4683,"o":100.94,"t":"2026-10-09T14:00:00Z","v":361798,"vw":100.851786},{"c":100.935,"h":101.045,"l":100.895,"n":4019,"o":100.92,"t":"2026-10-09T14:15:00Z","v":386189,"vw":100.966396},{"c":101,"h":101.13,"l":100.92,"n":4684,"o":100.93,"t":"2026-10-09T14:30:00Z","v":409419,"vw":101.03779},{"c":100.995,"h":101.065,"l":100.905,"n":4448,"o":101,"t":"2026-10-09T14:45:00Z","v":634139,"vw":100.990126},{"c":101.155,"h":101.17,"l":100.865,"n":4739,"o":100.995,"t":"2026-10-09T15:00:00Z","v":423371,"vw":101.006719},{"c":100.9,"h":101.17,"l":100.875,"n":4212,"o":101.16,"t":"2026-10-09T15:15:00Z","v":306559,"vw":100.994546},{"c":100.615,"h":100.915,"l":100.545,"n":2891,"o":100.91,"t":"2026-10-09T15:30:00Z","v":309321,"vw":100.76886},{"c":100.705,"h":100.83,"l":100.605,"n":3052,"o":100.605,"t":"2026-10-09T15:45:00Z","v":239193,"vw":100.746496},{"c":100.605,"h":100.715,"l":100.21,"n":5754,"o":100.705,"t":"2026-10-09T16:00:00Z","v":553994,"vw":100.380846},{"c":100.56,"h":100.645,"l":100.515,"n":2287,"o":100.61,"t":"2026-10-09T16:15:00Z","v":163505,"vw":100.57667},{"c":100.525,"h":100.71,"l":100.51,"n":2697,"o":100.565,"t":"2026-10-09T16:30:00Z","v":257815,"vw":100.604174},{"c":100.45,"h":100.53,"l":100.43,"n":1656,"o":100.52,"t":"2026-10-09T16:45:00Z","v":93305,"vw":100.488637},{"c":100.515,"h":100.52,"l":100.37,"n":2052,"o":100.46,"t":"2026-10-09T17:00:00Z","v":127120,"vw":100.439586},{"c":100.485,"h":100.595,"l":100.395,"n":2256,"o":100.515,"t":"2026-10-09T17:15:00Z","v":193394,"vw":100.524447},{"c":100.425,"h":100.4897,"l":100.34,"n":1930,"o":100.485,"t":"2026-10-09T17:30:00Z","v":110154,"vw":100.435245},{"c":100.61,"h":100.61,"l":100.33,"n":1791,"o":100.42,"t":"2026-10-09T17:45:00Z","v":87579,"vw":100.425229},{"c":100.56,"h":100.635,"l":100.525,"n":1771,"o":100.61,"t":"2026-10-09T18:00:00Z","v":86441,"vw":100.580165},{"c":100.405,"h":100.59,"l":100.385,"n":2141,"o":100.5624,"t":"2026-10-09T18:15:00Z","v":103690,"vw":100.486494},{"c":100.39,"h":100.425,"l":100.19,"n":2425,"o":100.405,"t":"2026-10-09T18:30:00Z","v":308045,"vw":100.321668},{"c":100.12,"h":100.41,"l":100.03,"n":5103,"o":100.38,"t":"2026-10-09T18:45:00Z","v":397097,"vw":100.173864},{"c":100.195,"h":100.255,"l":100.12,"n":2693,"o":100.125,"t":"2026-10-09T19:00:00Z","v":217192,"vw":100.198305},{"c":100.295,"h":100.315,"l":100.17,"n":2701,"o":100.19,"t":"2026-10-09T19:15:00Z","v":160125,"vw":100.237909},{"c":100.19,"h":100.39,"l":100.17,"n":3532,"o":100.295,"t":"2026-10-09T19:30:00Z","v":247319,"vw":100.329022},{"c":100.2,"h":100.21,"l":100.07,"n":7405,"o":100.185,"t":"2026-10-09T19:45:00Z","v":585488,"vw":100.140646},{"c":100.28,"h":100.8,"l":100.18,"n":29,"o":100.18,"t":"2026-10-09T20:00:00Z","v":353545,"vw":100.180687},{"c":100.6271,"h":100.6271,"l":100.6271,"n":4,"o":100.6271,"t":"2026-10-09T20:15:00Z","v":111,"vw":100.6271},{"c":100.4,"h":100.4,"l":100.33,"n":6,"o":100.35,"t":"2026-10-09T20:30:00Z","v":900,"vw":100.363077},{"c":100.18,"h":100.18,"l":100.18,"n":6,"o":100.18,"t":"2026-10-09T20:45:00Z","v":600,"vw":100.18},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-10-09T21:45:00Z","v":200,"vw":100},{"c":100.33,"h":100.33,"l":100.33,"n":3,"o":100.33,"t":"2026-10-09T23:45:00Z","v":305,"vw":100.33},{"c":100.84,"h":100.91,"l":99.99,"n":139,"o":99.99,"t":"2026-10-12T08:00:00Z","v":15774,"vw":100.762868},{"c":101.06,"h":101.06,"l":101.04,"n":16,"o":101.06,"t":"2026-10-12T08:45:00Z","v":2237,"vw":101.048004},{"c":101,"h":101.08,"l":101,"n":16,"o":101.06,"t":"2026-10-12T09:00:00Z","v":1335,"vw":101.056457},{"c":100.91,"h":100.99,"l":100.91,"n":10,"o":100.99,"t":"2026-10-12T09:15:00Z","v":515,"vw":100.955425},{"c":101.12,"h":101.14,"l":101.11,"n":16,"o":101.11,"t":"2026-10-12T09:30:00Z","v":2801,"vw":101.1225},{"c":100.96,"h":101.11,"l":100.96,"n":52,"o":101.11,"t":"2026-10-12T09:45:00Z","v":4350,"vw":101.048718},{"c":100.93,"h":100.93,"l":100.88,"n":19,"o":100.92,"t":"2026-10-12T10:00:00Z","v":1181,"vw":100.911306},{"c":100.93,"h":100.93,"l":100.9,"n":7,"o":100.9,"t":"2026-10-12T10:15:00Z","v":634,"vw":100.913929},{"c":100.92,"h":101.01,"l":100.92,"n":38,"o":100.97,"t":"2026-10-12T10:45:00Z","v":4368,"vw":100.984573},{"c":101.16,"h":101.26,"l":100.88,"n":173,"o":100.89,"t":"2026-10-12T11:00:00Z","v":20945,"vw":101.053103},{"c":101.17,"h":101.21,"l":101.15,"n":36,"o":101.17,"t":"2026-10-12T11:15:00Z","v":4158,"vw":101.182567},{"c":101.21,"h":101.22,"l":101.15,"n":40,"o":101.15,"t":"2026-10-12T11:30:00Z","v":6770,"vw":101.18168},{"c":101.42,"h":101.43,"l":101.3,"n":25,"o":101.3,"t":"2026-10-12T11:45:00Z","v":3599,"vw":101.380453},{"c":101.43,"h":101.46,"l":101.43,"n":6,"o":101.46,"t":"2026-10-12T12:00:00Z","v":603,"vw":101.454024},{"c":101.38,"h":101.44,"l":100.18,"n":51,"o":100.18,"t":"2026-10-12T12:15:00Z","v":102990,"vw":100.205284},{"c":101.8,"h":101.8,"l":101.56,"n":125,"o":101.56,"t":"2026-10-12T12:30:00Z","v":9426,"vw":101.678663},{"c":101.71,"h":101.81,"l":101.71,"n":28,"o":101.73,"t":"2026-10-12T12:45:00Z","v":1698,"vw":101.739741},{"c":101.46,"h":101.68,"l":101.46,"n":27,"o":101.67,"t":"2026-10-12T13:00:00Z","v":2350,"vw":101.597679},{"c":101.55,"h":101.57,"l":101.46,"n":64,"o":101.46,"t":"2026-10-12T13:15:00Z","v":11067,"vw":101.52396},{"c":102.385,"h":102.445,"l":101.47,"n":6697,"o":101.59,"t":"2026-10-12T13:30:00Z","v":609270,"vw":101.979019},{"c":102.095,"h":102.47,"l":102.005,"n":4423,"o":102.38,"t":"2026-10-12T13:45:00Z","v":322846,"vw":102.289369},{"c":101.75,"h":102.09,"l":101.665,"n":3903,"o":102.09,"t":"2026-10-12T14:00:00Z","v":338273,"vw":101.809674},{"c":101.575,"h":101.915,"l":101.565,"n":3678,"o":101.75,"t":"2026-10-12T14:15:00Z","v":336890,"vw":101.751191},{"c":101.31,"h":101.595,"l":101.285,"n":4020,"o":101.59,"t":"2026-10-12T14:30:00Z","v":352120,"vw":101.428263},{"c":101.555,"h":101.615,"l":101.27,"n":2730,"o":101.315,"t":"2026-10-12T14:45:00Z","v":193115,"vw":101.450667},{"c":101.73,"h":101.76,"l":101.535,"n":2789,"o":101.545,"t":"2026-10-12T15:00:00Z","v":198097,"vw":101.637373},{"c":101.81,"h":101.865,"l":101.68,"n":6286,"o":101.73,"t":"2026-10-12T15:15:00Z","v":590615,"vw":101.777153},{"c":101.795,"h":101.94,"l":101.76,"n":3331,"o":101.81,"t":"2026-10-12T15:30:00Z","v":254050,"vw":101.854193},{"c":101.785,"h":101.86,"l":101.56,"n":5096,"o":101.79,"t":"2026-10-12T15:45:00Z","v":445359,"vw":101.770824},{"c":101.72,"h":101.83,"l":101.715,"n":1614,"o":101.785,"t":"2026-10-12T16:00:00Z","v":80005,"vw":101.765163},{"c":101.79,"h":101.805,"l":101.71,"n":1135,"o":101.71,"t":"2026-10-12T16:15:00Z","v":53115,"vw":101.759646},{"c":101.85,"h":101.885,"l":101.765,"n":1406,"o":101.79,"t":"2026-10-12T16:30:00Z","v":91236,"vw":101.830495},{"c":101.87,"h":101.8881,"l":101.8,"n":2596,"o":101.845,"t":"2026-10-12T16:45:00Z","v":192920,"vw":101.848963},{"c":101.95,"h":101.99,"l":101.85,"n":1296,"o":101.87,"t":"2026-10-12T17:00:00Z","v":58061,"vw":101.921411},{"c":101.94,"h":101.96,"l":101.855,"n":1324,"o":101.94,"t":"2026-10-12T17:15:00Z","v":65717,"vw":101.917122},{"c":101.92,"h":101.965,"l":101.865,"n":1846,"o":101.945,"t":"2026-10-12T17:30:00Z","v":101633,"vw":101.920402},{"c":101.93,"h":101.935,"l":101.87,"n":1287,"o":101.925,"t":"2026-10-12T17:45:00Z","v":67850,"vw":101.895094},{"c":101.84,"h":101.9575,"l":101.83,"n":1358,"o":101.93,"t":"2026-10-12T18:00:00Z","v":65959,"vw":101.908047},{"c":101.66,"h":101.865,"l":101.64,"n":1251,"o":101.83,"t":"2026-10-12T18:15:00Z","v":63822,"vw":101.808172},{"c":101.66,"h":101.68,"l":101.57,"n":2138,"o":101.65,"t":"2026-10-12T18:30:00Z","v":130845,"vw":101.621588},{"c":101.7,"h":101.73,"l":101.63,"n":1703,"o":101.66,"t":"2026-10-12T18:45:00Z","v":86441,"vw":101.680899},{"c":101.715,"h":101.745,"l":101.65,"n":1628,"o":101.69,"t":"2026-10-12T19:00:00Z","v":92392,"vw":101.702875},{"c":101.67,"h":101.77,"l":101.58,"n":1798,"o":101.71,"t":"2026-10-12T19:15:00Z","v":115538,"vw":101.662918},{"c":101.665,"h":101.75,"l":101.63,"n":2551,"o":101.67,"t":"2026-10-12T19:30:00Z","v":164601,"vw":101.683063},{"c":101.59,"h":101.74,"l":101.53,"n":5446,"o":101.665,"t":"2026-10-12T19:45:00Z","v":521680,"vw":101.615995},{"c":101.59,"h":101.59,"l":101.59,"n":17,"o":101.59,"t":"2026-10-12T20:00:00Z","v":198224,"vw":101.59},{"c":101.59,"h":101.59,"l":101.59,"n":3,"o":101.59,"t":"2026-10-12T20:15:00Z","v":130,"vw":101.59},{"c":101.75,"h":101.75,"l":101.75,"n":1,"o":101.75,"t":"2026-10-12T21:15:00Z","v":200,"vw":101.75},{"c":101.676,"h":101.676,"l":101.676,"n":1,"o":101.676,"t":"2026-10-12T23:45:00Z","v":200,"vw":101.676},{"c":101.8,"h":102.31,"l":101.45,"n":246,"o":101.45,"t":"2026-10-13T08:00:00Z","v":20771,"vw":101.952381},{"c":101.71,"h":101.82,"l":101.7,"n":25,"o":101.81,"t":"2026-10-13T08:15:00Z","v":1312,"vw":101.761715},{"c":101.7,"h":101.7,"l":101.69,"n":3,"o":101.69,"t":"2026-10-13T08:30:00Z","v":619,"vw":101.696769},{"c":101.98,"h":101.98,"l":101.49,"n":51,"o":101.58,"t":"2026-10-13T08:45:00Z","v":3226,"vw":101.720059},{"c":101.89,"h":101.89,"l":101.89,"n":3,"o":101.89,"t":"2026-10-13T09:00:00Z","v":300,"vw":101.89},{"c":101.8,"h":101.96,"l":101.77,"n":52,"o":101.82,"t":"2026-10-13T09:15:00Z","v":4600,"vw":101.841821},{"c":101.9,"h":101.9,"l":101.77,"n":22,"o":101.77,"t":"2026-10-13T09:30:00Z","v":1368,"vw":101.823368},{"c":101.86,"h":101.86,"l":101.85,"n":7,"o":101.85,"t":"2026-10-13T10:00:00Z","v":640,"vw":101.853},{"c":101.9,"h":101.96,"l":101.9,"n":16,"o":101.93,"t":"2026-10-13T10:15:00Z","v":1736,"vw":101.923062},{"c":101.97,"h":101.97,"l":101.9,"n":16,"o":101.9,"t":"2026-10-13T10:30:00Z","v":1141,"vw":101.934172},{"c":101.95,"h":102.02,"l":101.94,"n":24,"o":102.01,"t":"2026-10-13T10:45:00Z","v":1428,"vw":101.981066},{"c":101.97,"h":101.97,"l":101.9324,"n":26,"o":101.95,"t":"2026-10-13T11:00:00Z","v":1767,"vw":101.95053},{"c":101.99,"h":102,"l":101.93,"n":21,"o":101.93,"t":"2026-10-13T11:15:00Z","v":1245,"vw":101.966868},{"c":102.12,"h":102.12,"l":101.93,"n":79,"o":101.93,"t":"2026-10-13T11:30:00Z","v":7094,"vw":101.987072},{"c":102.22,"h":102.22,"l":102.11,"n":44,"o":102.12,"t":"2026-10-13T11:45:00Z","v":4147,"vw":102.136575},{"c":102.1,"h":102.2,"l":102,"n":102,"o":102.18,"t":"2026-10-13T12:00:00Z","v":16406,"vw":102.0602},{"c":102.24,"h":102.24,"l":102.08,"n":124,"o":102.13,"t":"2026-10-13T12:15:00Z","v":15188,"vw":102.15556},{"c":102.41,"h":102.41,"l":102.19,"n":82,"o":102.21,"t":"2026-10-13T12:30:00Z","v":7003,"vw":102.272},{"c":102.39,"h":102.4,"l":102.3,"n":156,"o":102.36,"t":"2026-10-13T12:45:00Z","v":8716,"vw":102.354477},{"c":102.4,"h":102.46,"l":102.32,"n":261,"o":102.39,"t":"2026-10-13T13:00:00Z","v":19869,"vw":102.398275},{"c":102.23,"h":102.4,"l":102.21,"n":218,"o":102.39,"t":"2026-10-13T13:15:00Z","v":33530,"vw":102.254645},{"c":102.53,"h":102.66,"l":102.09,"n":3864,"o":102.25,"t":"2026-10-13T13:30:00Z","v":338630,"vw":102.335692},{"c":102.525,"h":102.6,"l":102.4389,"n":3979,"o":102.56,"t":"2026-10-13T13:45:00Z","v":349006,"vw":102.520048},{"c":102.415,"h":102.605,"l":102.335,"n":4551,"o":102.51,"t":"2026-10-13T14:00:00Z","v":345510,"vw":102.454199},{"c":102.655,"h":102.7,"l":102.36,"n":4522,"o":102.43,"t":"2026-10-13T14:15:00Z","v":346609,"vw":102.492244},{"c":102.76,"h":102.795,"l":102.615,"n":3806,"o":102.655,"t":"2026-10-13T14:30:00Z","v":303907,"vw":102.701602},{"c":102.885,"h":102.95,"l":102.74,"n":3366,"o":102.765,"t":"2026-10-13T14:45:00Z","v":299581,"vw":102.854075},{"c":102.875,"h":102.955,"l":102.82,"n":2872,"o":102.88,"t":"2026-10-13T15:00:00Z","v":250247,"vw":102.888474},{"c":102.8,"h":102.91,"l":102.785,"n":3617,"o":102.87,"t":"2026-10-13T15:15:00Z","v":319758,"vw":102.852654},{"c":102.93,"h":102.935,"l":102.735,"n":1749,"o":102.81,"t":"2026-10-13T15:30:00Z","v":123844,"vw":102.813549},{"c":102.81,"h":102.97,"l":102.75,"n":979,"o":102.93,"t":"2026-10-13T15:45:00Z","v":48420,"vw":102.859321},{"c":102.685,"h":102.8,"l":102.57,"n":1690,"o":102.8,"t":"2026-10-13T16:00:00Z","v":100007,"vw":102.673827},{"c":102.485,"h":102.685,"l":102.4611,"n":1301,"o":102.685,"t":"2026-10-13T16:15:00Z","v":51009,"vw":102.573206},{"c":102.535,"h":102.585,"l":102.38,"n":1138,"o":102.48,"t":"2026-10-13T16:30:00Z","v":39686,"vw":102.5042},{"c":102.73,"h":102.73,"l":102.53,"n":1094,"o":102.53,"t":"2026-10-13T16:45:00Z","v":48769,"vw":102.610243},{"c":102.615,"h":102.78,"l":102.56,"n":1195,"o":102.73,"t":"2026-10-13T17:00:00Z","v":46216,"vw":102.67849},{"c":102.61,"h":102.64,"l":102.57,"n":1089,"o":102.6,"t":"2026-10-13T17:15:00Z","v":36376,"vw":102.605672},{"c":102.615,"h":102.615,"l":102.55,"n":885,"o":102.615,"t":"2026-10-13T17:30:00Z","v":46019,"vw":102.585297},{"c":102.8,"h":102.8,"l":102.6,"n":2035,"o":102.615,"t":"2026-10-13T17:45:00Z","v":160976,"vw":102.705266},{"c":102.835,"h":102.915,"l":102.76,"n":1396,"o":102.81,"t":"2026-10-13T18:00:00Z","v":76188,"vw":102.824193},{"c":102.72,"h":102.8797,"l":102.72,"n":1121,"o":102.85,"t":"2026-10-13T18:15:00Z","v":52158,"vw":102.821741},{"c":102.83,"h":102.83,"l":102.705,"n":1403,"o":102.71,"t":"2026-10-13T18:30:00Z","v":73082,"vw":102.761678},{"c":102.88,"h":102.9,"l":102.785,"n":1330,"o":102.83,"t":"2026-10-13T18:45:00Z","v":59373,"vw":102.832542},{"c":102.95,"h":102.96,"l":102.865,"n":1893,"o":102.875,"t":"2026-10-13T19:00:00Z","v":131635,"vw":102.924053},{"c":102.82,"h":102.9776,"l":102.79,"n":1815,"o":102.95,"t":"2026-10-13T19:15:00Z","v":75660,"vw":102.874596},{"c":102.95,"h":102.975,"l":102.765,"n":2509,"o":102.82,"t":"2026-10-13T19:30:00Z","v":226623,"vw":102.890491},{"c":102.985,"h":103.09,"l":102.915,"n":6913,"o":102.96,"t":"2026-10-13T19:45:00Z","v":541547,"vw":102.971643},{"c":102.99,"h":102.99,"l":102.99,"n":34,"o":102.99,"t":"2026-10-13T20:00:00Z","v":192690,"vw":102.99},{"c":103,"h":103,"l":103,"n":2,"o":103,"t":"2026-10-13T20:30:00Z","v":504,"vw":103},{"c":103,"h":103,"l":103,"n":9,"o":103,"t":"2026-10-13T20:45:00Z","v":127,"vw":103},{"c":103.04,"h":103.64,"l":102.97,"n":86,"o":103.52,"t":"2026-10-14T08:00:00Z","v":58223,"vw":103.319769},{"c":103.43,"h":103.43,"l":103.41,"n":54,"o":103.41,"t":"2026-10-14T08:15:00Z","v":2585,"vw":103.420135},{"c":103.38,"h":103.45,"l":103.31,"n":30,"o":103.45,"t":"2026-10-14T08:30:00Z","v":3895,"vw":103.344815},{"c":103.57,"h":103.58,"l":103.57,"n":4,"o":103.58,"t":"2026-10-14T08:45:00Z","v":580,"vw":103.574828},{"c":103.64,"h":103.66,"l":103.64,"n":18,"o":103.64,"t":"2026-10-14T09:00:00Z","v":1008,"vw":103.648489},{"c":103.79,"h":103.79,"l":103.65,"n":27,"o":103.66,"t":"2026-10-14T09:15:00Z","v":3027,"vw":103.717412},{"c":103.88,"h":103.88,"l":103.83,"n":13,"o":103.83,"t":"2026-10-14T09:30:00Z","v":1284,"vw":103.871336},{"c":103.97,"h":103.98,"l":103.94,"n":26,"o":103.98,"t":"2026-10-14T10:00:00Z","v":1576,"vw":103.959292},{"c":103.95,"h":103.95,"l":103.92,"n":27,"o":103.92,"t":"2026-10-14T10:15:00Z","v":830,"vw":103.928873},{"c":103.96,"h":103.96,"l":103.93,"n":16,"o":103.94,"t":"2026-10-14T10:30:00Z","v":1637,"vw":103.940393},{"c":104.03,"h":104.03,"l":104.03,"n":28,"o":104.03,"t":"2026-10-14T10:45:00Z","v":965,"vw":104.03},{"c":104.2,"h":104.22,"l":104,"n":38,"o":104,"t":"2026-10-14T11:00:00Z","v":3739,"vw":104.09249},{"c":104.19,"h":104.19,"l":104.19,"n":8,"o":104.19,"t":"2026-10-14T11:15:00Z","v":1535,"vw":104.19},{"c":104.25,"h":104.26,"l":104.22,"n":70,"o":104.25,"t":"2026-10-14T11:30:00Z","v":5517,"vw":104.242026},{"c":104.26,"h":104.2759,"l":104.25,"n":14,"o":104.2759,"t":"2026-10-14T11:45:00Z","v":2054,"vw":104.25952},{"c":104.1727,"h":104.24,"l":104.15,"n":18,"o":104.21,"t":"2026-10-14T12:00:00Z","v":2064,"vw":104.204157},{"c":104.24,"h":104.24,"l":104.17,"n":21,"o":104.17,"t":"2026-10-14T12:15:00Z","v":2375,"vw":104.173182},{"c":103.91,"h":104.1,"l":103.74,"n":108,"o":104.09,"t":"2026-10-14T12:30:00Z","v":12411,"vw":103.978676},{"c":103.9,"h":103.95,"l":103.87,"n":34,"o":103.89,"t":"2026-10-14T12:45:00Z","v":2352,"vw":103.906071},{"c":103.51,"h":103.81,"l":103.47,"n":43,"o":103.81,"t":"2026-10-14T13:00:00Z","v":7603,"vw":103.571629},{"c":103.59,"h":103.61,"l":103.46,"n":52,"o":103.46,"t":"2026-10-14T13:15:00Z","v":12854,"vw":103.543413},{"c":103.49,"h":103.77,"l":103.42,"n":3908,"o":103.56,"t":"2026-10-14T13:30:00Z","v":369830,"vw":103.573003},{"c":103.37,"h":103.52,"l":103.28,"n":2813,"o":103.485,"t":"2026-10-14T13:45:00Z","v":190806,"vw":103.379384},{"c":103.21,"h":103.385,"l":103.04,"n":4774,"o":103.365,"t":"2026-10-14T14:00:00Z","v":376241,"vw":103.180503},{"c":103.37,"h":103.46,"l":103.18,"n":3732,"o":103.21,"t":"2026-10-14T14:15:00Z","v":328182,"vw":103.292556},{"c":103.095,"h":103.49,"l":103.075,"n":6025,"o":103.365,"t":"2026-10-14T14:30:00Z","v":577032,"vw":103.259079},{"c":103.215,"h":103.345,"l":103.065,"n":5339,"o":103.095,"t":"2026-10-14T14:45:00Z","v":505761,"vw":103.209361},{"c":103.48,"h":103.515,"l":103.21,"n":3610,"o":103.215,"t":"2026-10-14T15:00:00Z","v":248720,"vw":103.374015},{"c":103.28,"h":103.5,"l":103.25,"n":2483,"o":103.48,"t":"2026-10-14T15:15:00Z","v":168566,"vw":103.377786},{"c":103.35,"h":103.405,"l":103.205,"n":2011,"o":103.26,"t":"2026-10-14T15:30:00Z","v":134261,"vw":103.299233},{"c":103.52,"h":103.555,"l":103.325,"n":1952,"o":103.35,"t":"2026-10-14T15:45:00Z","v":119895,"vw":103.454852},{"c":103.47,"h":103.57,"l":103.405,"n":1492,"o":103.515,"t":"2026-10-14T16:00:00Z","v":79977,"vw":103.479998},{"c":103.645,"h":103.67,"l":103.47,"n":2275,"o":103.47,"t":"2026-10-14T16:15:00Z","v":127365,"vw":103.584615},{"c":103.67,"h":103.78,"l":103.58,"n":2080,"o":103.65,"t":"2026-10-14T16:30:00Z","v":126171,"vw":103.675514},{"c":103.62,"h":103.71,"l":103.57,"n":1800,"o":103.68,"t":"2026-10-14T16:45:00Z","v":87275,"vw":103.622545},{"c":103.65,"h":103.73,"l":103.575,"n":1519,"o":103.61,"t":"2026-10-14T17:00:00Z","v":73291,"vw":103.648312},{"c":103.77,"h":103.775,"l":103.625,"n":1710,"o":103.64,"t":"2026-10-14T17:15:00Z","v":87705,"vw":103.695104},{"c":103.765,"h":103.85,"l":103.68,"n":1810,"o":103.775,"t":"2026-10-14T17:30:00Z","v":113953,"vw":103.76824},{"c":103.78,"h":103.82,"l":103.7,"n":1780,"o":103.765,"t":"2026-10-14T17:45:00Z","v":95359,"vw":103.763482},{"c":103.785,"h":103.855,"l":103.68,"n":1567,"o":103.77,"t":"2026-10-14T18:00:00Z","v":83773,"vw":103.770853},{"c":103.725,"h":103.82,"l":103.695,"n":1766,"o":103.79,"t":"2026-10-14T18:15:00Z","v":89353,"vw":103.754122},{"c":103.795,"h":103.855,"l":103.7,"n":2367,"o":103.72,"t":"2026-10-14T18:30:00Z","v":163206,"vw":103.781701},{"c":103.67,"h":103.865,"l":103.605,"n":1919,"o":103.79,"t":"2026-10-14T18:45:00Z","v":93400,"vw":103.71537},{"c":103.645,"h":103.6898,"l":103.525,"n":2277,"o":103.665,"t":"2026-10-14T19:00:00Z","v":132525,"vw":103.60852},{"c":103.425,"h":103.69,"l":103.425,"n":2686,"o":103.65,"t":"2026-10-14T19:15:00Z","v":140040,"vw":103.551388},{"c":103.665,"h":103.665,"l":103.4,"n":3693,"o":103.425,"t":"2026-10-14T19:30:00Z","v":240020,"vw":103.534931},{"c":103.58,"h":103.7,"l":103.49,"n":7885,"o":103.66,"t":"2026-10-14T19:45:00Z","v":756938,"vw":103.599741},{"c":103.35,"h":103.58,"l":103.35,"n":25,"o":103.58,"t":"2026-10-14T20:00:00Z","v":298328,"vw":103.579761},{"c":103.6457,"h":103.6457,"l":103.6457,"n":1,"o":103.6457,"t":"2026-10-14T21:45:00Z","v":100,"vw":103.6457},{"c":103.7,"h":103.7,"l":103.7,"n":2,"o":103.7,"t":"2026-10-14T23:15:00Z","v":150,"vw":103.7},{"c":104,"h":104,"l":104,"n":1,"o":104,"t":"2026-10-14T23:45:00Z","v":100,"vw":104},{"c":103.65,"h":104.35,"l":103.51,"n":170,"o":103.59,"t":"2026-10-15T08:00:00Z","v":9408,"vw":103.827892},{"c":104.01,"h":104.01,"l":103.82,"n":68,"o":103.85,"t":"2026-10-15T08:15:00Z","v":4126,"vw":103.878147},{"c":104.05,"h":104.09,"l":103.99,"n":68,"o":103.99,"t":"2026-10-15T08:30:00Z","v":3131,"vw":104.067705},{"c":104.12,"h":104.12,"l":104.03,"n":33,"o":104.04,"t":"2026-10-15T08:45:00Z","v":3150,"vw":104.075723},{"c":104.18,"h":104.26,"l":104.18,"n":61,"o":104.24,"t":"2026-10-15T09:00:00Z","v":7677,"vw":104.218976},{"c":104.33,"h":104.33,"l":104.16,"n":147,"o":104.24,"t":"2026-10-15T09:15:00Z","v":7667,"vw":104.247439},{"c":104.48,"h":104.51,"l":104.27,"n":69,"o":104.27,"t":"2026-10-15T09:30:00Z","v":6755,"vw":104.42977},{"c":104.22,"h":104.43,"l":104.22,"n":37,"o":104.43,"t":"2026-10-15T09:45:00Z","v":1547,"vw":104.327967},{"c":104.19,"h":104.19,"l":104.04,"n":78,"o":104.18,"t":"2026-10-15T10:00:00Z","v":2171,"vw":104.13245},{"c":104.04,"h":104.04,"l":104.04,"n":4,"o":104.04,"t":"2026-10-15T10:15:00Z","v":500,"vw":104.04},{"c":104.175,"h":104.18,"l":104.17,"n":8,"o":104.18,"t":"2026-10-15T10:30:00Z","v":910,"vw":104.177191},{"c":104.21,"h":104.3,"l":104.18,"n":59,"o":104.18,"t":"2026-10-15T10:45:00Z","v":5988,"vw":104.237647},{"c":104.27,"h":104.32,"l":104.19,"n":29,"o":104.19,"t":"2026-10-15T11:00:00Z","v":3213,"vw":104.276821},{"c":104.52,"h":104.52,"l":104.21,"n":35,"o":104.21,"t":"2026-10-15T11:15:00Z","v":2736,"vw":104.346392},{"c":104.31,"h":104.49,"l":104.31,"n":21,"o":104.49,"t":"2026-10-15T11:30:00Z","v":1830,"vw":104.422214},{"c":104.41,"h":104.41,"l":104.41,"n":3,"o":104.41,"t":"2026-10-15T12:00:00Z","v":650,"vw":104.41},{"c":104.18,"h":104.39,"l":104.14,"n":31,"o":104.39,"t":"2026-10-15T12:15:00Z","v":4166,"vw":104.248598},{"c":104.21,"h":104.21,"l":103.98,"n":62,"o":104.06,"t":"2026-10-15T12:30:00Z","v":8809,"vw":104.109829},{"c":104.32,"h":104.32,"l":104.15,"n":60,"o":104.27,"t":"2026-10-15T12:45:00Z","v":9434,"vw":104.243325},{"c":104.32,"h":104.32,"l":104.25,"n":31,"o":104.31,"t":"2026-10-15T13:00:00Z","v":4763,"vw":104.287338},{"c":104.74,"h":104.77,"l":104.5,"n":113,"o":104.5,"t":"2026-10-15T13:15:00Z","v":13225,"vw":104.696357},{"c":104.37,"h":104.7,"l":104.005,"n":9631,"o":104.69,"t":"2026-10-15T13:30:00Z","v":779970,"vw":104.32076},{"c":104.36,"h":104.41,"l":103.97,"n":3430,"o":104.36,"t":"2026-10-15T13:45:00Z","v":311739,"vw":104.156481},{"c":104.295,"h":104.47,"l":104.08,"n":3644,"o":104.33,"t":"2026-10-15T14:00:00Z","v":354306,"vw":104.314396},{"c":104.32,"h":104.53,"l":104.265,"n":2903,"o":104.29,"t":"2026-10-15T14:15:00Z","v":252545,"vw":104.390755},{"c":104.205,"h":104.42,"l":104.09,"n":3854,"o":104.33,"t":"2026-10-15T14:30:00Z","v":423164,"vw":104.287391},{"c":104.21,"h":104.275,"l":104.0903,"n":2288,"o":104.17,"t":"2026-10-15T14:45:00Z","v":187012,"vw":104.19808},{"c":104.0805,"h":104.225,"l":104.03,"n":2633,"o":104.205,"t":"2026-10-15T15:00:00Z","v":218454,"vw":104.119283},{"c":104.16,"h":104.22,"l":104.035,"n":2308,"o":104.09,"t":"2026-10-15T15:15:00Z","v":182949,"vw":104.121879},{"c":104.04,"h":104.165,"l":103.88,"n":3154,"o":104.16,"t":"2026-10-15T15:30:00Z","v":425946,"vw":104.033501},{"c":104.03,"h":104.11,"l":104,"n":1265,"o":104.04,"t":"2026-10-15T15:45:00Z","v":233759,"vw":104.047138},{"c":104.135,"h":104.205,"l":103.94,"n":1470,"o":104.05,"t":"2026-10-15T16:00:00Z","v":86443,"vw":104.018088},{"c":104.105,"h":104.17,"l":103.945,"n":1723,"o":104.155,"t":"2026-10-15T16:15:00Z","v":93157,"vw":104.061733},{"c":103.94,"h":104.125,"l":103.92,"n":1574,"o":104.105,"t":"2026-10-15T16:30:00Z","v":86871,"vw":104.021822},{"c":103.895,"h":104.03,"l":103.865,"n":1324,"o":103.94,"t":"2026-10-15T16:45:00Z","v":85544,"vw":103.932731},{"c":103.755,"h":103.82,"l":103.75,"n":348,"o":103.81,"t":"2026-10-15T18:00:00Z","v":15660,"vw":103.781393},{"c":103.62,"h":103.81,"l":103.61,"n":1999,"o":103.75,"t":"2026-10-15T18:15:00Z","v":92608,"vw":103.721208},{"c":103.7,"h":103.775,"l":103.57,"n":1910,"o":103.63,"t":"2026-10-15T18:30:00Z","v":133451,"vw":103.694768},{"c":103.615,"h":103.725,"l":103.59,"n":1609,"o":103.69,"t":"2026-10-15T18:45:00Z","v":82164,"vw":103.669684},{"c":103.57,"h":103.67,"l":103.53,"n":1914,"o":103.62,"t":"2026-10-15T19:00:00Z","v":130330,"vw":103.597816},{"c":103.49,"h":103.65,"l":103.47,"n":2955,"o":103.57,"t":"2026-10-15T19:15:00Z","v":237817,"vw":103.568514},{"c":103.43,"h":103.475,"l":103.305,"n":3934,"o":103.47,"t":"2026-10-15T19:30:00Z","v":295369,"vw":103.41752},{"c":103.55,"h":103.68,"l":103.4,"n":9929,"o":103.42,"t":"2026-10-15T19:45:00Z","v":863718,"vw":103.53697},{"c":103.25,"h":104.1105,"l":103.15,"n":88,"o":103.55,"t":"2026-10-15T20:00:00Z","v":524027,"vw":103.547554},{"c":103.5,"h":103.5,"l":103.5,"n":10,"o":103.5,"t":"2026-10-15T20:15:00Z","v":2038,"vw":103.5}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7107256115471537,"strike":123.03094925160623,"iv":2.523931843869674,"gamma":0.012152510892468535,"theta":-1.294142087442808,"vega":0.009044334356837677,"rho":0.000256826051077367,"breakevenPct":19.557173780824535},{"delta":0.15,"premium":0.4198536242156432,"strike":109.51558057716203,"iv":1.0227163589990005,"gamma":0.0665590795481901,"theta":-0.6604836915247303,"vega":0.012504695223592646,"rho":0.0003990390227037438,"breakevenPct":6.2178108225871185},{"delta":0.2,"premium":0.9079348632250799,"strike":111.39617468696076,"iv":1.5911616025095652,"gamma":0.038874312163848,"theta":-1.2222074562804537,"vega":0.01497798462723467,"rho":0.000527026288518451,"breakevenPct":8.506386038826907},{"delta":0.25,"premium":0.4124951081146815,"strike":106.09988259475236,"iv":0.6013779166395035,"gamma":0.13304398141232937,"theta":-0.4863930314996272,"vega":0.01666556805336212,"rho":0.0006741743863202393,"breakevenPct":2.9105098578425497},{"delta":0.3,"premium":0.3726884165247445,"strike":105.14452199659387,"iv":0.43996849141679945,"gamma":0.19990295256231602,"theta":-0.3805727259947923,"vega":0.01831908577248763,"rho":0.0008100265178812465,"breakevenPct":1.948995568230546},{"delta":0.35,"premium":0.33288172493480755,"strike":104.18916139843537,"iv":0.2785590661940955,"gamma":0.2667619237123027,"theta":-0.27475242048995735,"vega":0.019972603491613145,"rho":0.0009458786494422539,"breakevenPct":0.9874812786185418},{"delta":0.4,"premium":0.39879074658254476,"strike":103.85944619698563,"iv":0.2483007010164739,"gamma":0.2779760252365931,"theta":-0.2557677532422012,"vega":0.02028594461969856,"rho":0.001083043471651658,"breakevenPct":0.7325960807421985},{"delta":0.45,"premium":0.4907991587802314,"strike":103.68419207851385,"iv":0.25042127584998247,"gamma":0.2754523659305994,"theta":-0.2582213109008062,"vega":0.020268419207851385,"rho":0.0012205323745947058,"breakevenPct":0.6521654466609434},{"delta":0.5,"premium":0.5828075709779179,"strike":103.50893796004206,"iv":0.25254185068349105,"gamma":0.27292870662460567,"theta":-0.26067486855941113,"vega":0.020250893796004206,"rho":0.0013580212775377537,"breakevenPct":0.5717348125796885},{"delta":0.55,"premium":0.6748159831756047,"strike":103.33368384157028,"iv":0.25466242551699964,"gamma":0.270405047318612,"theta":-0.26312842621801613,"vega":0.020233368384157027,"rho":0.0014955101804808018,"breakevenPct":0.49130417849843344},{"delta":0.6,"premium":0.7668243953732912,"strike":103.1584297230985,"iv":0.2567830003505082,"gamma":0.2678813880126183,"theta":-0.2655819838766211,"vega":0.02021584297230985,"rho":0.0016329990834238494,"breakevenPct":0.41087354441717855},{"delta":0.65,"premium":0.8702531645569621,"strike":102.9746835443038,"iv":0.2595151898734177,"gamma":0.26286582278481013,"theta":-0.2662050632911392,"vega":0.02003037974683544,"rho":0.0017701980612741088,"breakevenPct":0.3332721824741585},{"delta":0.7,"premium":1.081223628691983,"strike":102.71097046413502,"iv":0.2680067510548523,"gamma":0.2343848101265823,"theta":-0.24959113924050633,"vega":0.018263502109704642,"rho":0.0019046669111672742,"breakevenPct":0.2823131331661854},{"delta":0.75,"premium":1.2921940928270041,"strike":102.44725738396625,"iv":0.2764983122362869,"gamma":0.2059037974683544,"theta":-0.2329772151898734,"vega":0.01649662447257384,"rho":0.0020391357610604396,"breakevenPct":0.2313540838582121},{"delta":0.8,"premium":1.5031645569620253,"strike":102.18354430379746,"iv":0.28498987341772153,"gamma":0.17742278481012655,"theta":-0.2163632911392405,"vega":0.014729746835443036,"rho":0.0021736046109536054,"breakevenPct":0.18039503455023886},{"delta":0.85,"premium":4.916508605952428,"strike":98.9074474736545,"iv":0.8323957528628911,"gamma":0.1055122299092715,"theta":-0.5005029046347503,"vega":0.012559646156355698,"rho":0.002220288950387422,"breakevenPct":0.31300104309848825},{"delta":0.9,"premium":3.6040251332410813,"strike":100.06290987564165,"iv":0.5402632712316702,"gamma":0.07823984748214753,"theta":-0.28303776926911794,"vega":0.009449993742205103,"rho":0.0023957699158841115,"breakevenPct":0.16128986365481462}],"put":[{"delta":0.1,"premium":1.075,"strike":81.61291837027919,"iv":3.8936290620829905,"gamma":0.008429145749683559,"theta":-1.87231256656655,"vega":0.009388937845298824,"rho":-0.0003052082821336652,"breakevenPct":22.185586115672283},{"delta":0.15,"premium":0.5118083836322921,"strike":97.26383232735417,"iv":1.1977839172623472,"gamma":0.036438717977591364,"theta":-0.7638169675665407,"vega":0.01247399585120912,"rho":-0.00042932242480999436,"breakevenPct":6.5197836292542375},{"delta":0.2,"premium":0.4989945750303811,"strike":99.46231866612656,"iv":0.8886540138374536,"gamma":0.07756436934370355,"theta":-0.647238268834665,"vega":0.014767189805812151,"rho":-0.0005679028739479794,"breakevenPct":4.383261747733166},{"delta":0.25,"premium":0.4298992364781654,"strike":100.69068024038818,"iv":0.6631491479216711,"gamma":0.14924340776602868,"theta":-0.5039610921559619,"vega":0.016549415567682933,"rho":-0.0007048699994641469,"breakevenPct":3.1296801894589343},{"delta":0.3,"premium":0.3608038979259498,"strike":101.91904181464979,"iv":0.43764428200588856,"gamma":0.22092244618835383,"theta":-0.36068391547725875,"vega":0.018331641329553713,"rho":-0.0008418371249803143,"breakevenPct":1.876098631184703},{"delta":0.35,"premium":0.3085335018963338,"strike":103.0189633375474,"iv":0.23873729456384324,"gamma":0.28458407079646014,"theta":-0.2340519595448799,"vega":0.01989810366624526,"rho":-0.0009793995627039463,"breakevenPct":0.762869724008621},{"delta":0.4,"premium":0.3796460176991151,"strike":103.17699115044248,"iv":0.23488141592920353,"gamma":0.2894513274336283,"theta":-0.2294849557522124,"vega":0.019882300884955753,"rho":-0.0011213276232823178,"breakevenPct":0.6788935915523042},{"delta":0.45,"premium":0.4507585335018964,"strike":103.33501896333755,"iv":0.23102553729456382,"gamma":0.2943185840707965,"theta":-0.22491795195954487,"vega":0.019866498103666246,"rho":-0.001263255683860689,"breakevenPct":0.5949174590959875},{"delta":0.5,"premium":0.5218710493046776,"strike":103.49304677623262,"iv":0.22716965865992414,"gamma":0.2991858407079646,"theta":-0.22035094816687736,"vega":0.019850695322376738,"rho":-0.0014051837444390603,"breakevenPct":0.5109413266396707},{"delta":0.55,"premium":0.592983565107459,"strike":103.65107458912769,"iv":0.22331378002528443,"gamma":0.30405309734513275,"theta":-0.21578394437420986,"vega":0.019834892541087234,"rho":-0.001547111805017432,"breakevenPct":0.42696519418335394},{"delta":0.6,"premium":0.6640960809102402,"strike":103.80910240202276,"iv":0.21945790139064475,"gamma":0.3089203539823009,"theta":-0.21121694058154233,"vega":0.019819089759797726,"rho":-0.001689039865595803,"breakevenPct":0.34298906172703736},{"delta":0.65,"premium":0.7352085967130215,"strike":103.96713021491783,"iv":0.21560202275600504,"gamma":0.313787610619469,"theta":-0.20664993678887483,"vega":0.01980328697850822,"rho":-0.0018309679261741744,"breakevenPct":0.2590129292707205},{"delta":0.7,"premium":0.8866106080206985,"strike":104.17076326002588,"iv":0.21555135834411385,"gamma":0.2876657179818888,"theta":-0.18765032341526522,"vega":0.018126520051746444,"rho":-0.0019732254686932954,"breakevenPct":0.20854816231384046},{"delta":0.75,"premium":1.0590987494609745,"strike":104.38637343682622,"iv":0.21650004312203536,"gamma":0.25340526088831394,"theta":-0.16486032772746873,"vega":0.016013540319103063,"rho":-0.002115569541823119,"breakevenPct":0.16688436003357993},{"delta":0.8,"premium":1.2315868909012506,"strike":104.60198361362656,"iv":0.21744872789995687,"gamma":0.2191448037947391,"theta":-0.14207033203967223,"vega":0.013900560586459679,"rho":-0.002257913614952942,"breakevenPct":0.12522055775331942},{"delta":0.85,"premium":1.4040750323415265,"strike":104.81759379042691,"iv":0.2183974126778784,"gamma":0.1848843467011643,"theta":-0.11928033635187581,"vega":0.011787580853816301,"rho":-0.002400257688082765,"breakevenPct":0.08355675547305896},{"delta":0.9,"premium":4.133158167645837,"strike":107.563928702378,"iv":0.4625998349707747,"gamma":0.13703675262884368,"theta":-0.15916568006714518,"vega":0.009398548705986222,"rho":-0.0026093587722976833,"breakevenPct":0.06688837223945207}]},"raw":{"call":[{"delta":0.1,"premium":0.7107256115471537,"strike":123.03094925160623,"iv":2.523931843869674,"gamma":0.012152510892468535,"theta":-1.294142087442808,"vega":0.009044334356837677,"rho":0.000256826051077367,"breakevenPct":19.557173780824535},{"delta":0.15,"premium":0.4198536242156432,"strike":109.51558057716203,"iv":1.0227163589990005,"gamma":0.0665590795481901,"theta":-0.6604836915247303,"vega":0.012504695223592646,"rho":0.0003990390227037438,"breakevenPct":6.2178108225871185},{"delta":0.2,"premium":0.9079348632250799,"strike":111.39617468696076,"iv":1.5911616025095652,"gamma":0.038874312163848,"theta":-1.2222074562804537,"vega":0.01497798462723467,"rho":0.000527026288518451,"breakevenPct":8.506386038826907},{"delta":0.25,"premium":0.4124951081146815,"strike":106.09988259475236,"iv":0.6013779166395035,"gamma":0.13304398141232937,"theta":-0.4863930314996272,"vega":0.01666556805336212,"rho":0.0006741743863202393,"breakevenPct":2.9105098578425497},{"delta":0.3,"premium":0.3726884165247445,"strike":105.14452199659387,"iv":0.43996849141679945,"gamma":0.19990295256231602,"theta":-0.3805727259947923,"vega":0.01831908577248763,"rho":0.0008100265178812465,"breakevenPct":1.948995568230546},{"delta":0.35,"premium":0.33288172493480755,"strike":104.18916139843537,"iv":0.2785590661940955,"gamma":0.2667619237123027,"theta":-0.27475242048995735,"vega":0.019972603491613145,"rho":0.0009458786494422539,"breakevenPct":0.9874812786185418},{"delta":0.4,"premium":0.39879074658254476,"strike":103.85944619698563,"iv":0.2483007010164739,"gamma":0.2779760252365931,"theta":-0.2557677532422012,"vega":0.02028594461969856,"rho":0.001083043471651658,"breakevenPct":0.7325960807421985},{"delta":0.45,"premium":0.4907991587802314,"strike":103.68419207851385,"iv":0.25042127584998247,"gamma":0.2754523659305994,"theta":-0.2582213109008062,"vega":0.020268419207851385,"rho":0.0012205323745947058,"breakevenPct":0.6521654466609434},{"delta":0.5,"premium":0.5828075709779179,"strike":103.50893796004206,"iv":0.25254185068349105,"gamma":0.27292870662460567,"theta":-0.26067486855941113,"vega":0.020250893796004206,"rho":0.0013580212775377537,"breakevenPct":0.5717348125796885},{"delta":0.55,"premium":0.6748159831756047,"strike":103.33368384157028,"iv":0.25466242551699964,"gamma":0.270405047318612,"theta":-0.26312842621801613,"vega":0.020233368384157027,"rho":0.0014955101804808018,"breakevenPct":0.49130417849843344},{"delta":0.6,"premium":0.7668243953732912,"strike":103.1584297230985,"iv":0.2567830003505082,"gamma":0.2678813880126183,"theta":-0.2655819838766211,"vega":0.02021584297230985,"rho":0.0016329990834238494,"breakevenPct":0.41087354441717855},{"delta":0.65,"premium":0.8702531645569621,"strike":102.9746835443038,"iv":0.2595151898734177,"gamma":0.26286582278481013,"theta":-0.2662050632911392,"vega":0.02003037974683544,"rho":0.0017701980612741088,"breakevenPct":0.3332721824741585},{"delta":0.7,"premium":1.081223628691983,"strike":102.71097046413502,"iv":0.2680067510548523,"gamma":0.2343848101265823,"theta":-0.24959113924050633,"vega":0.018263502109704642,"rho":0.0019046669111672742,"breakevenPct":0.2823131331661854},{"delta":0.75,"premium":1.2921940928270041,"strike":102.44725738396625,"iv":0.2764983122362869,"gamma":0.2059037974683544,"theta":-0.2329772151898734,"vega":0.01649662447257384,"rho":0.0020391357610604396,"breakevenPct":0.2313540838582121},{"delta":0.8,"premium":1.5031645569620253,"strike":102.18354430379746,"iv":0.28498987341772153,"gamma":0.17742278481012655,"theta":-0.2163632911392405,"vega":0.014729746835443036,"rho":0.0021736046109536054,"breakevenPct":0.18039503455023886},{"delta":0.85,"premium":4.916508605952428,"strike":98.9074474736545,"iv":0.8323957528628911,"gamma":0.1055122299092715,"theta":-0.5005029046347503,"vega":0.012559646156355698,"rho":0.002220288950387422,"breakevenPct":0.31300104309848825},{"delta":0.9,"premium":3.6040251332410813,"strike":100.06290987564165,"iv":0.5402632712316702,"gamma":0.07823984748214753,"theta":-0.28303776926911794,"vega":0.009449993742205103,"rho":0.0023957699158841115,"breakevenPct":0.16128986365481462}],"put":[{"delta":0.1,"premium":1.075,"strike":81.61291837027919,"iv":3.8936290620829905,"gamma":0.008429145749683559,"theta":-1.87231256656655,"vega":0.009388937845298824,"rho":-0.0003052082821336652,"breakevenPct":22.185586115672283},{"delta":0.15,"premium":0.5118083836322921,"strike":97.26383232735417,"iv":1.1977839172623472,"gamma":0.036438717977591364,"theta":-0.7638169675665407,"vega":0.01247399585120912,"rho":-0.00042932242480999436,"breakevenPct":6.5197836292542375},{"delta":0.2,"premium":0.4989945750303811,"strike":99.46231866612656,"iv":0.8886540138374536,"gamma":0.07756436934370355,"theta":-0.647238268834665,"vega":0.014767189805812151,"rho":-0.0005679028739479794,"breakevenPct":4.383261747733166},{"delta":0.25,"premium":0.4298992364781654,"strike":100.69068024038818,"iv":0.6631491479216711,"gamma":0.14924340776602868,"theta":-0.5039610921559619,"vega":0.016549415567682933,"rho":-0.0007048699994641469,"breakevenPct":3.1296801894589343},{"delta":0.3,"premium":0.3608038979259498,"strike":101.91904181464979,"iv":0.43764428200588856,"gamma":0.22092244618835383,"theta":-0.36068391547725875,"vega":0.018331641329553713,"rho":-0.0008418371249803143,"breakevenPct":1.876098631184703},{"delta":0.35,"premium":0.3085335018963338,"strike":103.0189633375474,"iv":0.23873729456384324,"gamma":0.28458407079646014,"theta":-0.2340519595448799,"vega":0.01989810366624526,"rho":-0.0009793995627039463,"breakevenPct":0.762869724008621},{"delta":0.4,"premium":0.3796460176991151,"strike":103.17699115044248,"iv":0.23488141592920353,"gamma":0.2894513274336283,"theta":-0.2294849557522124,"vega":0.019882300884955753,"rho":-0.0011213276232823178,"breakevenPct":0.6788935915523042},{"delta":0.45,"premium":0.4507585335018964,"strike":103.33501896333755,"iv":0.23102553729456382,"gamma":0.2943185840707965,"theta":-0.22491795195954487,"vega":0.019866498103666246,"rho":-0.001263255683860689,"breakevenPct":0.5949174590959875},{"delta":0.5,"premium":0.5218710493046776,"strike":103.49304677623262,"iv":0.22716965865992414,"gamma":0.2991858407079646,"theta":-0.22035094816687736,"vega":0.019850695322376738,"rho":-0.0014051837444390603,"breakevenPct":0.5109413266396707},{"delta":0.55,"premium":0.592983565107459,"strike":103.65107458912769,"iv":0.22331378002528443,"gamma":0.30405309734513275,"theta":-0.21578394437420986,"vega":0.019834892541087234,"rho":-0.001547111805017432,"breakevenPct":0.42696519418335394},{"delta":0.6,"premium":0.6640960809102402,"strike":103.80910240202276,"iv":0.21945790139064475,"gamma":0.3089203539823009,"theta":-0.21121694058154233,"vega":0.019819089759797726,"rho":-0.001689039865595803,"breakevenPct":0.34298906172703736},{"delta":0.65,"premium":0.7352085967130215,"strike":103.96713021491783,"iv":0.21560202275600504,"gamma":0.313787610619469,"theta":-0.20664993678887483,"vega":0.01980328697850822,"rho":-0.0018309679261741744,"breakevenPct":0.2590129292707205},{"delta":0.7,"premium":0.8866106080206985,"strike":104.17076326002588,"iv":0.21555135834411385,"gamma":0.2876657179818888,"theta":-0.18765032341526522,"vega":0.018126520051746444,"rho":-0.0019732254686932954,"breakevenPct":0.20854816231384046},{"delta":0.75,"premium":1.0590987494609745,"strike":104.38637343682622,"iv":0.21650004312203536,"gamma":0.25340526088831394,"theta":-0.16486032772746873,"vega":0.016013540319103063,"rho":-0.002115569541823119,"breakevenPct":0.16688436003357993},{"delta":0.8,"premium":1.2315868909012506,"strike":104.60198361362656,"iv":0.21744872789995687,"gamma":0.2191448037947391,"theta":-0.14207033203967223,"vega":0.013900560586459679,"rho":-0.002257913614952942,"breakevenPct":0.12522055775331942},{"delta":0.85,"premium":1.4040750323415265,"strike":104.81759379042691,"iv":0.2183974126778784,"gamma":0.1848843467011643,"theta":-0.11928033635187581,"vega":0.011787580853816301,"rho":-0.002400257688082765,"breakevenPct":0.08355675547305896},{"delta":0.9,"premium":4.133158167645837,"strike":107.563928702378,"iv":0.4625998349707747,"gamma":0.13703675262884368,"theta":-0.15916568006714518,"vega":0.009398548705986222,"rho":-0.0026093587722976833,"breakevenPct":0.06688837223945207}]}},"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"}}