{"symbol":"ALB","url":"https://intraalpha.com/companies/ALB","capturedAt":"2026-10-15T20:33:59.713Z","state":"ready","quote":{"symbol":"ALB","last_price":98.63,"prev_close":97.97,"regular_close":98.18,"change":0.66,"change_pct":0.6737,"regular_change":0.21,"regular_change_pct":0.2144,"extended_change":0.45,"extended_change_pct":0.4583,"bid":96.5,"ask":99,"bid_size":100,"ask_size":100,"volume":2160707,"vwap":97.42291,"open":97,"high":98.61,"low":94.95,"close":98.18,"trade_count":34942,"last_trade_at":"2026-10-15T20:16:40.823009816Z","last_quote_at":"2026-10-15T20:22:53.169916394Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:56.74841832-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"ALB","fetched_at":"2026-10-15T20:33:59.201227+00:00","name":"Albemarle Corp","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"Albemarle Corporation is a fine chemical manufacturing company based in Charlotte, North Carolina.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":11560956000,"ebitda":1482469000,"pe_ratio":362.85,"peg_ratio":0.794,"book_value":68.14,"dividend_per_share":1.62,"dividend_yield":0.0166,"eps":0.27,"revenue_ttm":5907904000,"gross_profit_ttm":1415511000,"profit_margin":0.038,"operating_margin_ttm":0.277,"return_on_assets_ttm":0.0317,"return_on_equity_ttm":0.0265,"quarterly_earnings_growth":-0.662,"quarterly_revenue_growth":0.311,"analyst_target_price":163.11,"analyst_number":3,"beta":1.359,"fifty_two_week_high":219.7,"fifty_two_week_low":87.01,"fifty_day_ma":120.4,"two_hundred_day_ma":153.7,"shares_outstanding":118005000,"forward_pe":11.43,"price_to_sales":1.957,"price_to_book":1.665,"ev_to_revenue":2.686,"ev_to_ebitda":16.09},"bars":[{"c":102.2,"h":103.67,"l":102.2,"n":176,"o":103.67,"t":"2026-10-08T08:00:00Z","v":4150,"vw":102.584641},{"c":102.1,"h":102.1,"l":102.1,"n":2,"o":102.1,"t":"2026-10-08T08:05:00Z","v":310,"vw":102.1},{"c":102.25,"h":102.25,"l":102.25,"n":15,"o":102.25,"t":"2026-10-08T08:10:00Z","v":496,"vw":102.25},{"c":102,"h":102,"l":102,"n":39,"o":102,"t":"2026-10-08T10:25:00Z","v":1616,"vw":102},{"c":101.44,"h":101.6,"l":101.44,"n":36,"o":101.6,"t":"2026-10-08T10:35:00Z","v":2781,"vw":101.460974},{"c":101.45,"h":101.47,"l":101.45,"n":8,"o":101.47,"t":"2026-10-08T10:40:00Z","v":1483,"vw":101.465731},{"c":101.6,"h":101.6,"l":101.6,"n":11,"o":101.6,"t":"2026-10-08T10:45:00Z","v":546,"vw":101.6},{"c":101.02,"h":101.5,"l":101.02,"n":7,"o":101.5,"t":"2026-10-08T10:50:00Z","v":1000,"vw":101.173028},{"c":102,"h":102.02,"l":101.48,"n":31,"o":102,"t":"2026-10-08T11:00:00Z","v":1045,"vw":101.9475},{"c":101.9,"h":101.9,"l":101.9,"n":3,"o":101.9,"t":"2026-10-08T11:20:00Z","v":300,"vw":101.9},{"c":101.81,"h":101.81,"l":101.81,"n":7,"o":101.81,"t":"2026-10-08T11:35:00Z","v":233,"vw":101.81},{"c":101.91,"h":101.91,"l":101.91,"n":2,"o":101.91,"t":"2026-10-08T11:50:00Z","v":150,"vw":101.91},{"c":102.14,"h":102.14,"l":102.14,"n":2,"o":102.14,"t":"2026-10-08T12:05:00Z","v":101,"vw":102.14},{"c":101.99,"h":101.99,"l":101.99,"n":3,"o":101.99,"t":"2026-10-08T12:35:00Z","v":106,"vw":101.99},{"c":102.02,"h":102.02,"l":102.02,"n":10,"o":102.02,"t":"2026-10-08T13:15:00Z","v":1028,"vw":102.02},{"c":102.4094,"h":102.4094,"l":101.86,"n":99,"o":101.86,"t":"2026-10-08T13:20:00Z","v":1012,"vw":102.011679},{"c":102.22,"h":102.22,"l":102.22,"n":1,"o":102.22,"t":"2026-10-08T13:25:00Z","v":100,"vw":102.22},{"c":102.38,"h":102.69,"l":102.0939,"n":424,"o":102.41,"t":"2026-10-08T13:30:00Z","v":34027,"vw":102.402578},{"c":102.34,"h":102.49,"l":102.1,"n":340,"o":102.32,"t":"2026-10-08T13:35:00Z","v":26947,"vw":102.224251},{"c":102.2,"h":102.6066,"l":102.1195,"n":589,"o":102.22,"t":"2026-10-08T13:40:00Z","v":28406,"vw":102.374875},{"c":101.905,"h":102.225,"l":101.82,"n":718,"o":102.195,"t":"2026-10-08T13:45:00Z","v":27544,"vw":102.026095},{"c":101.72,"h":102.24,"l":101.71,"n":385,"o":102.02,"t":"2026-10-08T13:50:00Z","v":11535,"vw":102.002341},{"c":101.22,"h":101.7051,"l":101.22,"n":458,"o":101.7051,"t":"2026-10-08T13:55:00Z","v":14226,"vw":101.497986},{"c":101.31,"h":101.375,"l":101.1,"n":752,"o":101.28,"t":"2026-10-08T14:00:00Z","v":28169,"vw":101.256516},{"c":101.25,"h":101.44,"l":101.25,"n":475,"o":101.26,"t":"2026-10-08T14:05:00Z","v":17267,"vw":101.331415},{"c":101.555,"h":101.61,"l":101.22,"n":318,"o":101.336,"t":"2026-10-08T14:10:00Z","v":9617,"vw":101.396018},{"c":101.59,"h":101.59,"l":101.39,"n":311,"o":101.57,"t":"2026-10-08T14:15:00Z","v":22328,"vw":101.472006},{"c":101.79,"h":101.85,"l":101.5,"n":326,"o":101.5,"t":"2026-10-08T14:20:00Z","v":8930,"vw":101.740154},{"c":102.065,"h":102.12,"l":101.89,"n":360,"o":101.89,"t":"2026-10-08T14:25:00Z","v":11719,"vw":102.009674},{"c":102.3,"h":102.3,"l":101.96,"n":410,"o":102.04,"t":"2026-10-08T14:30:00Z","v":16775,"vw":102.105386},{"c":101.91,"h":102.21,"l":101.91,"n":449,"o":102.21,"t":"2026-10-08T14:35:00Z","v":12408,"vw":102.085566},{"c":102.04,"h":102.12,"l":101.85,"n":550,"o":101.94,"t":"2026-10-08T14:40:00Z","v":28963,"vw":101.951396},{"c":101.87,"h":102.13,"l":101.87,"n":261,"o":102.06,"t":"2026-10-08T14:45:00Z","v":8970,"vw":102.026779},{"c":101.9,"h":102.13,"l":101.88,"n":442,"o":101.915,"t":"2026-10-08T14:50:00Z","v":29579,"vw":101.997536},{"c":101.94,"h":102.01,"l":101.92,"n":320,"o":101.945,"t":"2026-10-08T14:55:00Z","v":18442,"vw":101.955225},{"c":101.97,"h":102.08,"l":101.82,"n":433,"o":101.925,"t":"2026-10-08T15:00:00Z","v":23985,"vw":101.906531},{"c":101.76,"h":101.97,"l":101.76,"n":429,"o":101.97,"t":"2026-10-08T15:05:00Z","v":14459,"vw":101.856236},{"c":101.56,"h":101.76,"l":101.56,"n":374,"o":101.735,"t":"2026-10-08T15:10:00Z","v":16986,"vw":101.688163},{"c":101.51,"h":101.61,"l":101.4,"n":1463,"o":101.56,"t":"2026-10-08T15:15:00Z","v":52166,"vw":101.482005},{"c":101.27,"h":101.5493,"l":101.27,"n":411,"o":101.53,"t":"2026-10-08T15:20:00Z","v":14520,"vw":101.42114},{"c":101.1825,"h":101.2983,"l":101.15,"n":416,"o":101.27,"t":"2026-10-08T15:25:00Z","v":14656,"vw":101.217343},{"c":101.1,"h":101.195,"l":101.0894,"n":387,"o":101.175,"t":"2026-10-08T15:30:00Z","v":13704,"vw":101.16348},{"c":100.94,"h":101.15,"l":100.88,"n":549,"o":101.12,"t":"2026-10-08T15:35:00Z","v":17069,"vw":101.007095},{"c":101.1,"h":101.12,"l":100.915,"n":335,"o":100.92,"t":"2026-10-08T15:40:00Z","v":11689,"vw":101.012828},{"c":101.09,"h":101.49,"l":101.03,"n":556,"o":101.115,"t":"2026-10-08T15:45:00Z","v":26430,"vw":101.317465},{"c":100.96,"h":101.15,"l":100.935,"n":303,"o":101.09,"t":"2026-10-08T15:50:00Z","v":11045,"vw":101.040618},{"c":100.79,"h":100.965,"l":100.67,"n":637,"o":100.96,"t":"2026-10-08T15:55:00Z","v":25157,"vw":100.809698},{"c":100.73,"h":100.915,"l":100.72,"n":476,"o":100.78,"t":"2026-10-08T16:00:00Z","v":26019,"vw":100.822021},{"c":100.89,"h":100.91,"l":100.69,"n":348,"o":100.73,"t":"2026-10-08T16:05:00Z","v":14134,"vw":100.802088},{"c":100.8835,"h":101.03,"l":100.87,"n":374,"o":100.9599,"t":"2026-10-08T16:10:00Z","v":14038,"vw":100.945839},{"c":100.92,"h":101.47,"l":100.77,"n":1104,"o":100.83,"t":"2026-10-08T16:15:00Z","v":93334,"vw":101.105382},{"c":100.9,"h":101.05,"l":100.86,"n":371,"o":100.88,"t":"2026-10-08T16:20:00Z","v":21203,"vw":100.985186},{"c":100.78,"h":100.91,"l":100.7,"n":374,"o":100.91,"t":"2026-10-08T16:25:00Z","v":11549,"vw":100.761859},{"c":100.78,"h":100.88,"l":100.78,"n":232,"o":100.79,"t":"2026-10-08T16:30:00Z","v":7975,"vw":100.811957},{"c":100.63,"h":100.77,"l":100.52,"n":478,"o":100.745,"t":"2026-10-08T16:35:00Z","v":15933,"vw":100.631709},{"c":100.89,"h":100.89,"l":100.63,"n":296,"o":100.66,"t":"2026-10-08T16:40:00Z","v":15612,"vw":100.834326},{"c":100.63,"h":100.8,"l":100.5551,"n":389,"o":100.8,"t":"2026-10-08T16:45:00Z","v":13843,"vw":100.670306},{"c":100.82,"h":100.88,"l":100.52,"n":352,"o":100.62,"t":"2026-10-08T16:50:00Z","v":16934,"vw":100.719201},{"c":101.28,"h":101.425,"l":100.885,"n":460,"o":100.885,"t":"2026-10-08T16:55:00Z","v":22825,"vw":101.305645},{"c":100.68,"h":101.3,"l":100.68,"n":355,"o":101.25,"t":"2026-10-08T17:00:00Z","v":11743,"vw":101.015839},{"c":100.93,"h":100.93,"l":100.625,"n":388,"o":100.74,"t":"2026-10-08T17:05:00Z","v":16010,"vw":100.745049},{"c":101.16,"h":101.2,"l":100.91,"n":233,"o":100.97,"t":"2026-10-08T17:10:00Z","v":6340,"vw":101.028379},{"c":100.975,"h":101.19,"l":100.975,"n":413,"o":101.12,"t":"2026-10-08T17:15:00Z","v":21195,"vw":101.11997},{"c":101.11,"h":101.11,"l":100.94,"n":407,"o":100.975,"t":"2026-10-08T17:20:00Z","v":14950,"vw":100.968702},{"c":100.82,"h":101.255,"l":100.82,"n":529,"o":101.13,"t":"2026-10-08T17:25:00Z","v":28617,"vw":100.965866},{"c":100.8,"h":100.9,"l":100.68,"n":448,"o":100.86,"t":"2026-10-08T17:30:00Z","v":24039,"vw":100.782718},{"c":100.625,"h":100.78,"l":100.52,"n":403,"o":100.76,"t":"2026-10-08T17:35:00Z","v":17883,"vw":100.657656},{"c":100.9,"h":100.925,"l":100.53,"n":530,"o":100.625,"t":"2026-10-08T17:40:00Z","v":54201,"vw":100.639088},{"c":100.76,"h":100.92,"l":100.705,"n":273,"o":100.875,"t":"2026-10-08T17:45:00Z","v":14764,"vw":100.756607},{"c":100.615,"h":100.75,"l":100.51,"n":798,"o":100.71,"t":"2026-10-08T17:50:00Z","v":64506,"vw":100.659633},{"c":100.835,"h":100.925,"l":100.645,"n":538,"o":100.65,"t":"2026-10-08T17:55:00Z","v":42449,"vw":100.737381},{"c":101.05,"h":101.12,"l":100.835,"n":371,"o":100.84,"t":"2026-10-08T18:00:00Z","v":13489,"vw":100.988222},{"c":100.97,"h":101.04,"l":100.925,"n":302,"o":101.02,"t":"2026-10-08T18:05:00Z","v":15525,"vw":100.987132},{"c":100.92,"h":101.05,"l":100.92,"n":445,"o":100.95,"t":"2026-10-08T18:10:00Z","v":27199,"vw":100.978907},{"c":100.77,"h":100.9298,"l":100.745,"n":435,"o":100.885,"t":"2026-10-08T18:15:00Z","v":27905,"vw":100.828929},{"c":100.82,"h":100.83,"l":100.57,"n":438,"o":100.72,"t":"2026-10-08T18:20:00Z","v":26178,"vw":100.65987},{"c":100.88,"h":100.8862,"l":100.755,"n":335,"o":100.85,"t":"2026-10-08T18:25:00Z","v":16564,"vw":100.829003},{"c":101.09,"h":101.09,"l":100.885,"n":324,"o":100.9,"t":"2026-10-08T18:30:00Z","v":11935,"vw":100.990043},{"c":101.12,"h":101.26,"l":101.04,"n":421,"o":101.07,"t":"2026-10-08T18:35:00Z","v":17094,"vw":101.111091},{"c":101.29,"h":101.345,"l":101.07,"n":343,"o":101.125,"t":"2026-10-08T18:40:00Z","v":16169,"vw":101.226571},{"c":101.37,"h":101.48,"l":101.31,"n":411,"o":101.32,"t":"2026-10-08T18:45:00Z","v":19362,"vw":101.393011},{"c":101.21,"h":101.386,"l":101.19,"n":449,"o":101.375,"t":"2026-10-08T18:50:00Z","v":20827,"vw":101.302865},{"c":101.07,"h":101.225,"l":101.07,"n":523,"o":101.22,"t":"2026-10-08T18:55:00Z","v":31523,"vw":101.178862},{"c":101.08,"h":101.16,"l":101.02,"n":502,"o":101.05,"t":"2026-10-08T19:00:00Z","v":45754,"vw":101.052697},{"c":101.27,"h":101.39,"l":101.055,"n":490,"o":101.12,"t":"2026-10-08T19:05:00Z","v":30671,"vw":101.166407},{"c":101.275,"h":101.345,"l":101.265,"n":297,"o":101.265,"t":"2026-10-08T19:10:00Z","v":11862,"vw":101.29375},{"c":101.39,"h":101.47,"l":101.185,"n":565,"o":101.285,"t":"2026-10-08T19:15:00Z","v":31810,"vw":101.271168},{"c":101.535,"h":101.56,"l":101.28,"n":637,"o":101.425,"t":"2026-10-08T19:20:00Z","v":38278,"vw":101.437416},{"c":101.37,"h":101.705,"l":101.31,"n":835,"o":101.51,"t":"2026-10-08T19:25:00Z","v":58354,"vw":101.534123},{"c":101.38,"h":101.5292,"l":101.355,"n":630,"o":101.38,"t":"2026-10-08T19:30:00Z","v":31314,"vw":101.44748},{"c":101.4401,"h":101.56,"l":101.37,"n":659,"o":101.38,"t":"2026-10-08T19:35:00Z","v":29104,"vw":101.476836},{"c":101.61,"h":101.61,"l":101.38,"n":933,"o":101.47,"t":"2026-10-08T19:40:00Z","v":52895,"vw":101.459615},{"c":101.52,"h":101.67,"l":101.515,"n":1161,"o":101.615,"t":"2026-10-08T19:45:00Z","v":60186,"vw":101.593416},{"c":101.77,"h":101.81,"l":101.54,"n":1634,"o":101.545,"t":"2026-10-08T19:50:00Z","v":101813,"vw":101.703849},{"c":102.1,"h":102.14,"l":101.64,"n":5427,"o":101.8,"t":"2026-10-08T19:55:00Z","v":323353,"vw":101.876468},{"c":102.1,"h":102.1,"l":102.1,"n":65,"o":102.1,"t":"2026-10-08T20:00:00Z","v":1604741,"vw":102.1},{"c":102.1,"h":102.1,"l":102.1,"n":9,"o":102.1,"t":"2026-10-08T20:10:00Z","v":750,"vw":102.1},{"c":102,"h":102,"l":101.98,"n":15,"o":101.98,"t":"2026-10-08T20:35:00Z","v":544,"vw":101.99},{"c":101,"h":101,"l":101,"n":14,"o":101,"t":"2026-10-08T20:50:00Z","v":686,"vw":101},{"c":102,"h":102,"l":102,"n":4,"o":102,"t":"2026-10-08T21:05:00Z","v":501,"vw":102},{"c":101.8,"h":101.8,"l":101.8,"n":2,"o":101.8,"t":"2026-10-08T21:10:00Z","v":199,"vw":101.8},{"c":102.1,"h":102.1,"l":102.1,"n":1,"o":102.1,"t":"2026-10-08T22:50:00Z","v":300,"vw":102.1},{"c":102.16,"h":102.16,"l":102.16,"n":2,"o":102.16,"t":"2026-10-08T23:25:00Z","v":130,"vw":102.16},{"c":101.96,"h":102.48,"l":101.73,"n":68,"o":102.48,"t":"2026-10-09T08:00:00Z","v":2062,"vw":102.045153},{"c":102.93,"h":102.93,"l":102.93,"n":1,"o":102.93,"t":"2026-10-09T08:05:00Z","v":300,"vw":102.93},{"c":101.85,"h":102,"l":101.85,"n":7,"o":102,"t":"2026-10-09T08:40:00Z","v":1000,"vw":101.875},{"c":102,"h":102,"l":102,"n":41,"o":102,"t":"2026-10-09T10:00:00Z","v":918,"vw":102},{"c":102.11,"h":102.11,"l":102.11,"n":1,"o":102.11,"t":"2026-10-09T10:25:00Z","v":100,"vw":102.11},{"c":102.5,"h":102.5,"l":102.13,"n":10,"o":102.14,"t":"2026-10-09T11:00:00Z","v":957,"vw":102.284067},{"c":102.3,"h":102.3,"l":102.3,"n":1,"o":102.3,"t":"2026-10-09T11:05:00Z","v":350,"vw":102.3},{"c":103,"h":103,"l":102.67,"n":12,"o":102.7,"t":"2026-10-09T11:40:00Z","v":875,"vw":102.744858},{"c":102.96,"h":102.96,"l":102.96,"n":1,"o":102.96,"t":"2026-10-09T12:15:00Z","v":100,"vw":102.96},{"c":102.6,"h":102.6,"l":102.6,"n":1,"o":102.6,"t":"2026-10-09T12:25:00Z","v":100,"vw":102.6},{"c":102.15,"h":102.57,"l":102.15,"n":32,"o":102.23,"t":"2026-10-09T12:45:00Z","v":1897,"vw":102.20637},{"c":102.7,"h":102.7,"l":102.7,"n":3,"o":102.7,"t":"2026-10-09T13:10:00Z","v":103,"vw":102.7},{"c":103.36,"h":103.36,"l":103.36,"n":146,"o":103.36,"t":"2026-10-09T13:15:00Z","v":252,"vw":103.36},{"c":103.27,"h":103.27,"l":103.27,"n":12,"o":103.27,"t":"2026-10-09T13:20:00Z","v":650,"vw":103.27},{"c":102.75,"h":102.75,"l":102.72,"n":3,"o":102.72,"t":"2026-10-09T13:25:00Z","v":701,"vw":102.737124},{"c":101.975,"h":103.35,"l":101.865,"n":697,"o":103,"t":"2026-10-09T13:30:00Z","v":64536,"vw":102.731042},{"c":102.52,"h":102.6276,"l":101.95,"n":410,"o":101.97,"t":"2026-10-09T13:35:00Z","v":22416,"vw":102.192792},{"c":102.59,"h":103.17,"l":102.52,"n":314,"o":102.52,"t":"2026-10-09T13:40:00Z","v":10756,"vw":102.788479},{"c":102.42,"h":102.939,"l":102.255,"n":294,"o":102.585,"t":"2026-10-09T13:45:00Z","v":10242,"vw":102.568668},{"c":102.26,"h":102.795,"l":102.125,"n":389,"o":102.56,"t":"2026-10-09T13:50:00Z","v":21087,"vw":102.556579},{"c":102.015,"h":102.1699,"l":101.735,"n":430,"o":102.09,"t":"2026-10-09T13:55:00Z","v":19941,"vw":101.90245},{"c":102.14,"h":102.29,"l":101.855,"n":344,"o":102.11,"t":"2026-10-09T14:00:00Z","v":12972,"vw":102.06546},{"c":101.82,"h":102.2,"l":101.82,"n":462,"o":102.125,"t":"2026-10-09T14:05:00Z","v":17063,"vw":102.042533},{"c":101.685,"h":101.82,"l":101.53,"n":404,"o":101.79,"t":"2026-10-09T14:10:00Z","v":16690,"vw":101.669295},{"c":101.87,"h":102.4347,"l":101.765,"n":501,"o":101.785,"t":"2026-10-09T14:15:00Z","v":30908,"vw":101.958811},{"c":102.22,"h":102.35,"l":101.96,"n":523,"o":101.97,"t":"2026-10-09T14:20:00Z","v":22793,"vw":102.175178},{"c":102.595,"h":102.65,"l":102.195,"n":378,"o":102.22,"t":"2026-10-09T14:25:00Z","v":13075,"vw":102.485146},{"c":102.54,"h":102.715,"l":102.43,"n":359,"o":102.66,"t":"2026-10-09T14:30:00Z","v":12662,"vw":102.587792},{"c":102.56,"h":102.7675,"l":102.54,"n":425,"o":102.59,"t":"2026-10-09T14:35:00Z","v":12628,"vw":102.65126},{"c":102.595,"h":102.66,"l":102.42,"n":309,"o":102.5975,"t":"2026-10-09T14:40:00Z","v":8796,"vw":102.553895},{"c":102.565,"h":102.81,"l":102.54,"n":599,"o":102.67,"t":"2026-10-09T14:45:00Z","v":21289,"vw":102.664649},{"c":102.89,"h":103.01,"l":102.55,"n":440,"o":102.55,"t":"2026-10-09T14:50:00Z","v":16718,"vw":102.812872},{"c":102.79,"h":102.95,"l":102.79,"n":322,"o":102.895,"t":"2026-10-09T14:55:00Z","v":10370,"vw":102.87712},{"c":103.115,"h":103.13,"l":102.76,"n":773,"o":102.78,"t":"2026-10-09T15:00:00Z","v":36649,"vw":103.005083},{"c":102.705,"h":103.06,"l":102.575,"n":521,"o":103.06,"t":"2026-10-09T15:05:00Z","v":13004,"vw":102.806333},{"c":102.705,"h":102.81,"l":102.565,"n":509,"o":102.695,"t":"2026-10-09T15:10:00Z","v":18772,"vw":102.674726},{"c":102.8142,"h":102.92,"l":102.65,"n":438,"o":102.725,"t":"2026-10-09T15:15:00Z","v":13814,"vw":102.761714},{"c":102.555,"h":102.895,"l":102.52,"n":422,"o":102.8191,"t":"2026-10-09T15:20:00Z","v":16532,"vw":102.798715},{"c":102.06,"h":102.5899,"l":102.055,"n":548,"o":102.5899,"t":"2026-10-09T15:25:00Z","v":20047,"vw":102.318826},{"c":102.175,"h":102.186,"l":101.88,"n":482,"o":102.05,"t":"2026-10-09T15:30:00Z","v":17341,"vw":102.030187},{"c":102.275,"h":102.275,"l":102.09,"n":281,"o":102.175,"t":"2026-10-09T15:35:00Z","v":8567,"vw":102.177458},{"c":101.94,"h":102.33,"l":101.94,"n":451,"o":102.21,"t":"2026-10-09T15:40:00Z","v":12525,"vw":102.165743},{"c":101.39,"h":102.03,"l":101.375,"n":745,"o":102.03,"t":"2026-10-09T15:45:00Z","v":28491,"vw":101.692374},{"c":101.57,"h":101.58,"l":101.345,"n":440,"o":101.4375,"t":"2026-10-09T15:50:00Z","v":17357,"vw":101.434182},{"c":101.64,"h":101.64,"l":101.41,"n":338,"o":101.58,"t":"2026-10-09T15:55:00Z","v":9161,"vw":101.491647},{"c":101.905,"h":102,"l":101.56,"n":359,"o":101.64,"t":"2026-10-09T16:00:00Z","v":15056,"vw":101.786273},{"c":101.62,"h":101.935,"l":101.62,"n":524,"o":101.91,"t":"2026-10-09T16:05:00Z","v":18956,"vw":101.719472},{"c":101.495,"h":101.67,"l":101.44,"n":391,"o":101.59,"t":"2026-10-09T16:10:00Z","v":15525,"vw":101.60187},{"c":101.44,"h":101.6,"l":101.37,"n":457,"o":101.38,"t":"2026-10-09T16:15:00Z","v":17563,"vw":101.512931},{"c":101.07,"h":101.52,"l":101,"n":520,"o":101.5,"t":"2026-10-09T16:20:00Z","v":21619,"vw":101.172661},{"c":101.1725,"h":101.18,"l":101.01,"n":265,"o":101.04,"t":"2026-10-09T16:25:00Z","v":8948,"vw":101.114578},{"c":101.28,"h":101.47,"l":101.1506,"n":334,"o":101.175,"t":"2026-10-09T16:30:00Z","v":14380,"vw":101.286244},{"c":101.24,"h":101.33,"l":101.215,"n":255,"o":101.24,"t":"2026-10-09T16:35:00Z","v":9812,"vw":101.26927},{"c":101,"h":101.24,"l":100.98,"n":354,"o":101.23,"t":"2026-10-09T16:40:00Z","v":13737,"vw":101.135769},{"c":101.17,"h":101.18,"l":100.91,"n":288,"o":100.91,"t":"2026-10-09T16:45:00Z","v":8975,"vw":101.021701},{"c":101.04,"h":101.17,"l":101.035,"n":628,"o":101.13,"t":"2026-10-09T16:50:00Z","v":52254,"vw":101.117114},{"c":101.11,"h":101.17,"l":101.04,"n":368,"o":101.04,"t":"2026-10-09T16:55:00Z","v":10369,"vw":101.115369},{"c":101.215,"h":101.28,"l":101.03,"n":526,"o":101.145,"t":"2026-10-09T17:00:00Z","v":28315,"vw":101.149204},{"c":101.16,"h":101.295,"l":101.14,"n":228,"o":101.215,"t":"2026-10-09T17:05:00Z","v":11894,"vw":101.208371},{"c":101.03,"h":101.15,"l":100.985,"n":432,"o":101.14,"t":"2026-10-09T17:10:00Z","v":17673,"vw":101.082068},{"c":101.255,"h":101.27,"l":101.065,"n":530,"o":101.065,"t":"2026-10-09T17:15:00Z","v":30400,"vw":101.169706},{"c":101.1773,"h":101.305,"l":101.17,"n":180,"o":101.305,"t":"2026-10-09T17:20:00Z","v":5367,"vw":101.204697},{"c":101.295,"h":101.31,"l":101.14,"n":268,"o":101.18,"t":"2026-10-09T17:25:00Z","v":11309,"vw":101.202382},{"c":101.495,"h":101.7948,"l":101.39,"n":449,"o":101.395,"t":"2026-10-09T17:30:00Z","v":20830,"vw":101.563447},{"c":101.38,"h":101.56,"l":101.38,"n":342,"o":101.505,"t":"2026-10-09T17:35:00Z","v":21526,"vw":101.503565},{"c":101.305,"h":101.44,"l":101.26,"n":310,"o":101.38,"t":"2026-10-09T17:40:00Z","v":12760,"vw":101.343917},{"c":101.245,"h":101.375,"l":101.245,"n":352,"o":101.32,"t":"2026-10-09T17:45:00Z","v":11617,"vw":101.294597},{"c":101.44,"h":101.44,"l":101.23,"n":482,"o":101.24,"t":"2026-10-09T17:50:00Z","v":25420,"vw":101.31144},{"c":101.77,"h":101.9,"l":101.46,"n":738,"o":101.46,"t":"2026-10-09T17:55:00Z","v":133993,"vw":101.52103},{"c":101.59,"h":101.74,"l":101.59,"n":297,"o":101.74,"t":"2026-10-09T18:00:00Z","v":10495,"vw":101.69273},{"c":101.675,"h":101.87,"l":101.57,"n":543,"o":101.605,"t":"2026-10-09T18:05:00Z","v":31302,"vw":101.741534},{"c":101.58,"h":101.76,"l":101.58,"n":313,"o":101.69,"t":"2026-10-09T18:10:00Z","v":9866,"vw":101.664243},{"c":101.265,"h":101.565,"l":101.195,"n":358,"o":101.565,"t":"2026-10-09T18:15:00Z","v":10903,"vw":101.359763},{"c":101.37,"h":101.395,"l":101.26,"n":375,"o":101.28,"t":"2026-10-09T18:20:00Z","v":18204,"vw":101.313568},{"c":101.37,"h":101.4,"l":101.28,"n":295,"o":101.365,"t":"2026-10-09T18:25:00Z","v":18729,"vw":101.305801},{"c":101.23,"h":101.37,"l":101.14,"n":367,"o":101.37,"t":"2026-10-09T18:30:00Z","v":17291,"vw":101.224366},{"c":101.05,"h":101.31,"l":101.05,"n":378,"o":101.2,"t":"2026-10-09T18:35:00Z","v":16280,"vw":101.193394},{"c":100.85,"h":101.06,"l":100.81,"n":621,"o":101.06,"t":"2026-10-09T18:40:00Z","v":44434,"vw":100.885683},{"c":101.26,"h":101.3,"l":100.8,"n":467,"o":100.8,"t":"2026-10-09T18:45:00Z","v":20954,"vw":101.017842},{"c":101.225,"h":101.365,"l":101.13,"n":494,"o":101.3,"t":"2026-10-09T18:50:00Z","v":21713,"vw":101.202763},{"c":101.18,"h":101.26,"l":101.1,"n":470,"o":101.236,"t":"2026-10-09T18:55:00Z","v":24397,"vw":101.196861},{"c":101.35,"h":101.35,"l":101.14,"n":531,"o":101.15,"t":"2026-10-09T19:00:00Z","v":25498,"vw":101.233868},{"c":101.205,"h":101.34,"l":101.18,"n":450,"o":101.32,"t":"2026-10-09T19:05:00Z","v":13213,"vw":101.267091},{"c":101.21,"h":101.2499,"l":101.08,"n":426,"o":101.15,"t":"2026-10-09T19:10:00Z","v":21588,"vw":101.157052},{"c":101.1,"h":101.22,"l":101.0975,"n":564,"o":101.17,"t":"2026-10-09T19:15:00Z","v":29635,"vw":101.166074},{"c":101.05,"h":101.15,"l":101.05,"n":512,"o":101.11,"t":"2026-10-09T19:20:00Z","v":16450,"vw":101.100816},{"c":100.835,"h":101.06,"l":100.82,"n":714,"o":101.02,"t":"2026-10-09T19:25:00Z","v":29624,"vw":100.947129},{"c":100.77,"h":100.9,"l":100.68,"n":948,"o":100.8,"t":"2026-10-09T19:30:00Z","v":47142,"vw":100.770254},{"c":100.86,"h":100.89,"l":100.765,"n":724,"o":100.77,"t":"2026-10-09T19:35:00Z","v":24009,"vw":100.824296},{"c":100.91,"h":100.95,"l":100.83,"n":740,"o":100.85,"t":"2026-10-09T19:40:00Z","v":32351,"vw":100.904181},{"c":100.86,"h":100.95,"l":100.775,"n":1436,"o":100.9,"t":"2026-10-09T19:45:00Z","v":71067,"vw":100.852007},{"c":101.08,"h":101.085,"l":100.785,"n":1967,"o":100.88,"t":"2026-10-09T19:50:00Z","v":100507,"vw":100.957627},{"c":101.28,"h":101.36,"l":100.96,"n":4893,"o":101.045,"t":"2026-10-09T19:55:00Z","v":277851,"vw":101.200575},{"c":101.27,"h":101.27,"l":101.25,"n":94,"o":101.25,"t":"2026-10-09T20:00:00Z","v":390484,"vw":101.269995},{"c":102,"h":102,"l":102,"n":1,"o":102,"t":"2026-10-09T20:05:00Z","v":190,"vw":102},{"c":101.68,"h":101.68,"l":101.68,"n":2,"o":101.68,"t":"2026-10-09T20:25:00Z","v":103,"vw":101.68},{"c":101.5,"h":101.5,"l":101.5,"n":2,"o":101.5,"t":"2026-10-09T21:30:00Z","v":152,"vw":101.5},{"c":101.41,"h":101.41,"l":101.41,"n":1,"o":101.41,"t":"2026-10-09T22:15:00Z","v":200,"vw":101.41},{"c":96.61,"h":99.69,"l":95.97,"n":685,"o":96.57,"t":"2026-10-12T08:00:00Z","v":17300,"vw":98.031744},{"c":98,"h":98,"l":97.13,"n":28,"o":97.13,"t":"2026-10-12T08:05:00Z","v":1893,"vw":97.355261},{"c":98,"h":98,"l":98,"n":2,"o":98,"t":"2026-10-12T08:15:00Z","v":220,"vw":98},{"c":97.52,"h":97.52,"l":97.52,"n":30,"o":97.52,"t":"2026-10-12T08:25:00Z","v":484,"vw":97.52},{"c":97.21,"h":97.22,"l":97.21,"n":8,"o":97.22,"t":"2026-10-12T08:35:00Z","v":329,"vw":97.215},{"c":97.5,"h":97.5,"l":97,"n":14,"o":97,"t":"2026-10-12T08:40:00Z","v":902,"vw":97.265723},{"c":97,"h":97.03,"l":97,"n":61,"o":97.03,"t":"2026-10-12T08:45:00Z","v":2030,"vw":97.002776},{"c":97,"h":97,"l":97,"n":2,"o":97,"t":"2026-10-12T08:50:00Z","v":1525,"vw":97},{"c":96.58,"h":97.12,"l":96.58,"n":99,"o":97.11,"t":"2026-10-12T09:00:00Z","v":2719,"vw":96.824992},{"c":97,"h":97,"l":96.8,"n":4,"o":96.8,"t":"2026-10-12T09:05:00Z","v":315,"vw":96.866667},{"c":96.8,"h":96.8,"l":96.8,"n":4,"o":96.8,"t":"2026-10-12T09:10:00Z","v":257,"vw":96.8},{"c":97,"h":97,"l":96.99,"n":12,"o":96.99,"t":"2026-10-12T09:20:00Z","v":1163,"vw":96.998701},{"c":96.97,"h":96.97,"l":96.97,"n":5,"o":96.97,"t":"2026-10-12T09:45:00Z","v":202,"vw":96.97},{"c":96.7,"h":96.7,"l":96.7,"n":2,"o":96.7,"t":"2026-10-12T09:55:00Z","v":510,"vw":96.7},{"c":96.99,"h":96.99,"l":96.98,"n":41,"o":96.98,"t":"2026-10-12T10:20:00Z","v":1293,"vw":96.983506},{"c":96.8,"h":96.8,"l":96.8,"n":15,"o":96.8,"t":"2026-10-12T10:35:00Z","v":203,"vw":96.8},{"c":96.84,"h":96.87,"l":96.84,"n":10,"o":96.87,"t":"2026-10-12T10:55:00Z","v":536,"vw":96.856667},{"c":96.86,"h":97,"l":96.86,"n":109,"o":97,"t":"2026-10-12T11:00:00Z","v":1914,"vw":96.963978},{"c":96.9,"h":96.9,"l":96.9,"n":9,"o":96.9,"t":"2026-10-12T11:10:00Z","v":1112,"vw":96.9},{"c":96.88,"h":97,"l":96.88,"n":41,"o":96.99,"t":"2026-10-12T11:20:00Z","v":1676,"vw":96.977113},{"c":96.56,"h":96.56,"l":96.56,"n":41,"o":96.56,"t":"2026-10-12T11:25:00Z","v":1063,"vw":96.56},{"c":96.9866,"h":97,"l":96.9866,"n":3,"o":97,"t":"2026-10-12T11:30:00Z","v":201,"vw":96.9933},{"c":96.9,"h":96.9,"l":96.9,"n":5,"o":96.9,"t":"2026-10-12T11:40:00Z","v":250,"vw":96.9},{"c":96.8,"h":96.8,"l":96.8,"n":2,"o":96.8,"t":"2026-10-12T11:45:00Z","v":460,"vw":96.8},{"c":97,"h":97,"l":96.98,"n":50,"o":96.9892,"t":"2026-10-12T12:10:00Z","v":3839,"vw":96.996584},{"c":96.9762,"h":97,"l":96.9762,"n":15,"o":97,"t":"2026-10-12T12:15:00Z","v":2318,"vw":96.998572},{"c":96.8,"h":96.8,"l":96.8,"n":3,"o":96.8,"t":"2026-10-12T12:20:00Z","v":280,"vw":96.8},{"c":96.72,"h":96.72,"l":96.7,"n":28,"o":96.7,"t":"2026-10-12T12:35:00Z","v":533,"vw":96.711968},{"c":96.82,"h":96.92,"l":96.81,"n":21,"o":96.81,"t":"2026-10-12T12:40:00Z","v":714,"vw":96.860816},{"c":96.8,"h":97,"l":96.8,"n":7,"o":97,"t":"2026-10-12T12:50:00Z","v":332,"vw":96.933333},{"c":96.85,"h":96.85,"l":96.85,"n":8,"o":96.85,"t":"2026-10-12T12:55:00Z","v":223,"vw":96.85},{"c":96.84,"h":96.84,"l":96.84,"n":10,"o":96.84,"t":"2026-10-12T13:00:00Z","v":233,"vw":96.84},{"c":96.79,"h":97,"l":96.78,"n":42,"o":96.87,"t":"2026-10-12T13:05:00Z","v":3083,"vw":96.880719},{"c":96.9,"h":96.9,"l":96.9,"n":2,"o":96.9,"t":"2026-10-12T13:10:00Z","v":150,"vw":96.9},{"c":96.8,"h":96.8,"l":96.8,"n":3,"o":96.8,"t":"2026-10-12T13:15:00Z","v":294,"vw":96.8},{"c":97,"h":97,"l":97,"n":48,"o":97,"t":"2026-10-12T13:20:00Z","v":2748,"vw":97},{"c":96.45,"h":96.9,"l":96.45,"n":189,"o":96.9,"t":"2026-10-12T13:25:00Z","v":14442,"vw":96.765813},{"c":98.24,"h":98.57,"l":96.63,"n":2176,"o":97,"t":"2026-10-12T13:30:00Z","v":266950,"vw":97.539836},{"c":98.7,"h":98.97,"l":97.6305,"n":803,"o":98.11,"t":"2026-10-12T13:35:00Z","v":43941,"vw":98.286572},{"c":99.18,"h":99.415,"l":98.42,"n":690,"o":98.85,"t":"2026-10-12T13:40:00Z","v":36412,"vw":98.870538},{"c":98.65,"h":99.375,"l":98.65,"n":458,"o":99.17,"t":"2026-10-12T13:45:00Z","v":22562,"vw":99.004441},{"c":97.97,"h":98.71,"l":97.81,"n":828,"o":98.575,"t":"2026-10-12T13:50:00Z","v":38085,"vw":98.400171},{"c":98.36,"h":98.36,"l":97.845,"n":834,"o":98,"t":"2026-10-12T13:55:00Z","v":42430,"vw":98.09636},{"c":97.31,"h":98.4,"l":97.24,"n":856,"o":98.2409,"t":"2026-10-12T14:00:00Z","v":45175,"vw":97.717019},{"c":97.27,"h":97.729,"l":97.12,"n":761,"o":97.23,"t":"2026-10-12T14:05:00Z","v":21866,"vw":97.388893},{"c":97.02,"h":97.1711,"l":96.71,"n":1411,"o":97.1601,"t":"2026-10-12T14:10:00Z","v":70274,"vw":96.950241},{"c":97.345,"h":97.345,"l":96.7,"n":820,"o":97.09,"t":"2026-10-12T14:15:00Z","v":37546,"vw":97.010241},{"c":97.03,"h":97.505,"l":96.92,"n":625,"o":97.355,"t":"2026-10-12T14:20:00Z","v":23770,"vw":97.100342},{"c":97.23,"h":97.28,"l":96.92,"n":719,"o":97.1,"t":"2026-10-12T14:25:00Z","v":27901,"vw":97.104415},{"c":97.605,"h":97.63,"l":97.17,"n":512,"o":97.17,"t":"2026-10-12T14:30:00Z","v":19308,"vw":97.428282},{"c":97.875,"h":97.9,"l":97.605,"n":576,"o":97.605,"t":"2026-10-12T14:35:00Z","v":22943,"vw":97.741356},{"c":97.71,"h":98.01,"l":97.57,"n":626,"o":97.9,"t":"2026-10-12T14:40:00Z","v":25090,"vw":97.841372},{"c":97.925,"h":98,"l":97.51,"n":564,"o":97.6342,"t":"2026-10-12T14:45:00Z","v":22266,"vw":97.733338},{"c":98.05,"h":98.27,"l":97.84,"n":568,"o":97.84,"t":"2026-10-12T14:50:00Z","v":20430,"vw":98.06199},{"c":97.99,"h":98.185,"l":97.79,"n":716,"o":98.01,"t":"2026-10-12T14:55:00Z","v":37423,"vw":97.993676},{"c":98.22,"h":98.3,"l":97.87,"n":438,"o":97.92,"t":"2026-10-12T15:00:00Z","v":13780,"vw":98.092418},{"c":98.14,"h":98.18,"l":97.85,"n":628,"o":98.13,"t":"2026-10-12T15:05:00Z","v":37182,"vw":97.977167},{"c":98.305,"h":98.325,"l":98.08,"n":433,"o":98.1625,"t":"2026-10-12T15:10:00Z","v":14835,"vw":98.204596},{"c":98.33,"h":98.5,"l":98.23,"n":765,"o":98.305,"t":"2026-10-12T15:15:00Z","v":59262,"vw":98.352451},{"c":98.08,"h":98.33,"l":98.03,"n":748,"o":98.31,"t":"2026-10-12T15:20:00Z","v":27107,"vw":98.175327},{"c":98.12,"h":98.2,"l":97.88,"n":614,"o":98.08,"t":"2026-10-12T15:25:00Z","v":22502,"vw":98.021947},{"c":98.245,"h":98.31,"l":97.98,"n":506,"o":98.05,"t":"2026-10-12T15:30:00Z","v":17146,"vw":98.075919},{"c":98.2,"h":98.3299,"l":98.07,"n":415,"o":98.3299,"t":"2026-10-12T15:35:00Z","v":16313,"vw":98.146684},{"c":98.09,"h":98.31,"l":98,"n":575,"o":98.2,"t":"2026-10-12T15:40:00Z","v":34676,"vw":98.152576},{"c":97.87,"h":98.09,"l":97.81,"n":431,"o":98.09,"t":"2026-10-12T15:45:00Z","v":13011,"vw":97.92224},{"c":97.77,"h":97.9,"l":97.63,"n":592,"o":97.85,"t":"2026-10-12T15:50:00Z","v":24978,"vw":97.76407},{"c":97.8,"h":97.93,"l":97.71,"n":442,"o":97.76,"t":"2026-10-12T15:55:00Z","v":20538,"vw":97.798203},{"c":97.86,"h":97.96,"l":97.64,"n":709,"o":97.75,"t":"2026-10-12T16:00:00Z","v":26765,"vw":97.803258},{"c":97.8,"h":98.07,"l":97.77,"n":481,"o":97.8069,"t":"2026-10-12T16:05:00Z","v":21722,"vw":97.922272},{"c":97.85,"h":97.975,"l":97.76,"n":432,"o":97.805,"t":"2026-10-12T16:10:00Z","v":14034,"vw":97.862616},{"c":97.92,"h":98,"l":97.84,"n":489,"o":97.84,"t":"2026-10-12T16:15:00Z","v":16548,"vw":97.912068},{"c":98.03,"h":98.18,"l":97.96,"n":390,"o":97.97,"t":"2026-10-12T16:20:00Z","v":10976,"vw":98.082766},{"c":97.895,"h":98.1,"l":97.89,"n":460,"o":98.01,"t":"2026-10-12T16:25:00Z","v":18510,"vw":97.962473},{"c":98.05,"h":98.0813,"l":97.8,"n":394,"o":97.87,"t":"2026-10-12T16:30:00Z","v":17862,"vw":97.893983},{"c":97.99,"h":98.16,"l":97.96,"n":409,"o":98.055,"t":"2026-10-12T16:35:00Z","v":15014,"vw":98.059779},{"c":98.09,"h":98.18,"l":97.94,"n":296,"o":97.95,"t":"2026-10-12T16:40:00Z","v":12001,"vw":98.064867},{"c":98.25,"h":98.35,"l":98.12,"n":431,"o":98.12,"t":"2026-10-12T16:45:00Z","v":14194,"vw":98.22203},{"c":98.355,"h":98.355,"l":98.19,"n":339,"o":98.23,"t":"2026-10-12T16:50:00Z","v":12127,"vw":98.271386},{"c":98.52,"h":98.64,"l":98.33,"n":666,"o":98.355,"t":"2026-10-12T16:55:00Z","v":34687,"vw":98.459687},{"c":98.62,"h":98.68,"l":98.51,"n":314,"o":98.52,"t":"2026-10-12T17:00:00Z","v":10324,"vw":98.567949},{"c":98.71,"h":98.74,"l":98.53,"n":343,"o":98.53,"t":"2026-10-12T17:05:00Z","v":13039,"vw":98.662814},{"c":98.7906,"h":98.92,"l":98.71,"n":367,"o":98.725,"t":"2026-10-12T17:10:00Z","v":24907,"vw":98.816383},{"c":98.6651,"h":98.78,"l":98.485,"n":597,"o":98.78,"t":"2026-10-12T17:15:00Z","v":23774,"vw":98.607243},{"c":98.55,"h":98.73,"l":98.52,"n":343,"o":98.65,"t":"2026-10-12T17:20:00Z","v":13990,"vw":98.628862},{"c":98.75,"h":98.78,"l":98.53,"n":236,"o":98.53,"t":"2026-10-12T17:25:00Z","v":9578,"vw":98.659775},{"c":98.81,"h":98.9107,"l":98.63,"n":433,"o":98.64,"t":"2026-10-12T17:30:00Z","v":22453,"vw":98.794348},{"c":98.885,"h":98.94,"l":98.8,"n":323,"o":98.805,"t":"2026-10-12T17:35:00Z","v":19628,"vw":98.878698},{"c":98.685,"h":98.95,"l":98.56,"n":422,"o":98.93,"t":"2026-10-12T17:40:00Z","v":17887,"vw":98.752775},{"c":98.8,"h":98.84,"l":98.64,"n":301,"o":98.66,"t":"2026-10-12T17:45:00Z","v":12509,"vw":98.782726},{"c":98.81,"h":98.82,"l":98.73,"n":371,"o":98.76,"t":"2026-10-12T17:50:00Z","v":14973,"vw":98.783658},{"c":98.75,"h":98.81,"l":98.67,"n":285,"o":98.81,"t":"2026-10-12T17:55:00Z","v":11506,"vw":98.737501},{"c":98.77,"h":98.895,"l":98.72,"n":488,"o":98.785,"t":"2026-10-12T18:00:00Z","v":21447,"vw":98.811969},{"c":98.6358,"h":98.875,"l":98.63,"n":363,"o":98.815,"t":"2026-10-12T18:05:00Z","v":14413,"vw":98.761952},{"c":98.61,"h":98.695,"l":98.54,"n":350,"o":98.655,"t":"2026-10-12T18:10:00Z","v":12424,"vw":98.585647},{"c":98.6625,"h":98.67,"l":98.53,"n":299,"o":98.585,"t":"2026-10-12T18:15:00Z","v":10324,"vw":98.600837},{"c":98.58,"h":98.78,"l":98.51,"n":386,"o":98.7,"t":"2026-10-12T18:20:00Z","v":13786,"vw":98.657684},{"c":98.4,"h":98.645,"l":98.345,"n":545,"o":98.58,"t":"2026-10-12T18:25:00Z","v":19533,"vw":98.483264},{"c":98.37,"h":98.45,"l":98.37,"n":241,"o":98.425,"t":"2026-10-12T18:30:00Z","v":9489,"vw":98.412478},{"c":98.4,"h":98.52,"l":98.36,"n":312,"o":98.4,"t":"2026-10-12T18:35:00Z","v":19202,"vw":98.448098},{"c":98.33,"h":98.42,"l":98.27,"n":443,"o":98.39,"t":"2026-10-12T18:40:00Z","v":23951,"vw":98.367584},{"c":98.51,"h":98.55,"l":98.34,"n":334,"o":98.34,"t":"2026-10-12T18:45:00Z","v":9976,"vw":98.444593},{"c":98.46,"h":98.61,"l":98.4,"n":368,"o":98.485,"t":"2026-10-12T18:50:00Z","v":14311,"vw":98.484528},{"c":98.45,"h":98.49,"l":98.33,"n":396,"o":98.48,"t":"2026-10-12T18:55:00Z","v":13265,"vw":98.419142},{"c":98.41,"h":98.545,"l":98.3333,"n":558,"o":98.42,"t":"2026-10-12T19:00:00Z","v":22140,"vw":98.459965},{"c":98.28,"h":98.43,"l":98.27,"n":324,"o":98.43,"t":"2026-10-12T19:05:00Z","v":8957,"vw":98.357419},{"c":98.22,"h":98.38,"l":98.21,"n":610,"o":98.29,"t":"2026-10-12T19:10:00Z","v":20964,"vw":98.282189},{"c":98.21,"h":98.23,"l":98.14,"n":500,"o":98.2061,"t":"2026-10-12T19:15:00Z","v":19660,"vw":98.183826},{"c":98.485,"h":98.485,"l":98.19,"n":700,"o":98.21,"t":"2026-10-12T19:20:00Z","v":25464,"vw":98.245976},{"c":98.25,"h":98.48,"l":98.22,"n":661,"o":98.4,"t":"2026-10-12T19:25:00Z","v":33612,"vw":98.336134},{"c":98.49,"h":98.555,"l":98.25,"n":700,"o":98.25,"t":"2026-10-12T19:30:00Z","v":27611,"vw":98.394974},{"c":98.43,"h":98.57,"l":98.4,"n":544,"o":98.57,"t":"2026-10-12T19:35:00Z","v":20357,"vw":98.471788},{"c":98.19,"h":98.405,"l":98.11,"n":708,"o":98.405,"t":"2026-10-12T19:40:00Z","v":29264,"vw":98.238371},{"c":98.3,"h":98.3,"l":98.09,"n":953,"o":98.17,"t":"2026-10-12T19:45:00Z","v":43253,"vw":98.159849},{"c":98.38,"h":98.53,"l":98.21,"n":1369,"o":98.26,"t":"2026-10-12T19:50:00Z","v":89073,"vw":98.38659},{"c":98.53,"h":98.64,"l":98.22,"n":5149,"o":98.37,"t":"2026-10-12T19:55:00Z","v":309399,"vw":98.458656},{"c":98.51,"h":98.51,"l":98.51,"n":75,"o":98.51,"t":"2026-10-12T20:00:00Z","v":627753,"vw":98.51},{"c":98.25,"h":98.25,"l":98.25,"n":2,"o":98.25,"t":"2026-10-12T20:05:00Z","v":156,"vw":98.25},{"c":98.7484,"h":98.7484,"l":98.7484,"n":2,"o":98.7484,"t":"2026-10-12T20:35:00Z","v":120,"vw":98.7484},{"c":98.75,"h":98.75,"l":98.75,"n":5,"o":98.75,"t":"2026-10-12T21:00:00Z","v":279,"vw":98.75},{"c":98.59,"h":98.59,"l":98.59,"n":1,"o":98.59,"t":"2026-10-12T21:05:00Z","v":175,"vw":98.59},{"c":98.7,"h":98.7,"l":98.7,"n":1,"o":98.7,"t":"2026-10-12T23:30:00Z","v":800,"vw":98.7},{"c":98.45,"h":98.7,"l":97.4505,"n":59,"o":97.4505,"t":"2026-10-13T08:00:00Z","v":3075,"vw":98.331799},{"c":98.2,"h":98.2,"l":98.2,"n":1,"o":98.2,"t":"2026-10-13T08:20:00Z","v":100,"vw":98.2},{"c":98.2,"h":98.2,"l":98.2,"n":33,"o":98.2,"t":"2026-10-13T09:05:00Z","v":760,"vw":98.2},{"c":98.2,"h":98.2,"l":98.2,"n":1,"o":98.2,"t":"2026-10-13T09:10:00Z","v":101,"vw":98.2},{"c":98,"h":98,"l":98,"n":1,"o":98,"t":"2026-10-13T09:15:00Z","v":100,"vw":98},{"c":98.51,"h":98.51,"l":98.51,"n":12,"o":98.51,"t":"2026-10-13T09:20:00Z","v":389,"vw":98.51},{"c":98.21,"h":98.21,"l":98.21,"n":2,"o":98.21,"t":"2026-10-13T11:00:00Z","v":105,"vw":98.21},{"c":98.53,"h":98.62,"l":98.53,"n":13,"o":98.61,"t":"2026-10-13T11:15:00Z","v":615,"vw":98.583021},{"c":98.3,"h":98.5,"l":98.3,"n":10,"o":98.5,"t":"2026-10-13T11:20:00Z","v":342,"vw":98.367797},{"c":98.2,"h":98.2,"l":98.2,"n":1,"o":98.2,"t":"2026-10-13T11:25:00Z","v":200,"vw":98.2},{"c":98.31,"h":98.31,"l":98.31,"n":4,"o":98.31,"t":"2026-10-13T11:30:00Z","v":250,"vw":98.31},{"c":98,"h":98,"l":98,"n":15,"o":98,"t":"2026-10-13T12:05:00Z","v":556,"vw":98},{"c":97.9,"h":97.9,"l":97.9,"n":5,"o":97.9,"t":"2026-10-13T12:30:00Z","v":115,"vw":97.9},{"c":97.79,"h":97.92,"l":97.79,"n":14,"o":97.92,"t":"2026-10-13T12:45:00Z","v":375,"vw":97.840973},{"c":97.7075,"h":97.7075,"l":97.7075,"n":2,"o":97.7075,"t":"2026-10-13T12:50:00Z","v":702,"vw":97.7075},{"c":97.75,"h":97.8,"l":97.75,"n":30,"o":97.8,"t":"2026-10-13T13:05:00Z","v":5600,"vw":97.754807},{"c":98.3,"h":98.3,"l":97.8,"n":14,"o":97.8,"t":"2026-10-13T13:10:00Z","v":4631,"vw":97.811196},{"c":96.96,"h":98.16,"l":96.96,"n":654,"o":98,"t":"2026-10-13T13:30:00Z","v":65473,"vw":97.855118},{"c":97.15,"h":97.33,"l":96.75,"n":450,"o":97.15,"t":"2026-10-13T13:35:00Z","v":19261,"vw":97.055759},{"c":97.42,"h":97.545,"l":97.14,"n":312,"o":97.29,"t":"2026-10-13T13:40:00Z","v":11256,"vw":97.349196},{"c":97.6,"h":97.85,"l":97.4701,"n":569,"o":97.6,"t":"2026-10-13T13:45:00Z","v":41337,"vw":97.670293},{"c":97.46,"h":97.625,"l":97.3,"n":394,"o":97.605,"t":"2026-10-13T13:50:00Z","v":14717,"vw":97.490356},{"c":96.77,"h":97.46,"l":96.65,"n":793,"o":97.46,"t":"2026-10-13T13:55:00Z","v":35357,"vw":96.968763},{"c":96.42,"h":96.78,"l":96.35,"n":841,"o":96.78,"t":"2026-10-13T14:00:00Z","v":31600,"vw":96.541924},{"c":96.485,"h":96.63,"l":96.23,"n":787,"o":96.4128,"t":"2026-10-13T14:05:00Z","v":26781,"vw":96.436101},{"c":96.765,"h":96.905,"l":96.55,"n":438,"o":96.55,"t":"2026-10-13T14:10:00Z","v":15579,"vw":96.730744},{"c":96.5651,"h":96.97,"l":96.5,"n":363,"o":96.69,"t":"2026-10-13T14:15:00Z","v":15485,"vw":96.721484},{"c":96.565,"h":96.712,"l":96.38,"n":488,"o":96.66,"t":"2026-10-13T14:20:00Z","v":16695,"vw":96.548993},{"c":96.4,"h":96.675,"l":96.36,"n":494,"o":96.565,"t":"2026-10-13T14:25:00Z","v":27843,"vw":96.543563},{"c":96.34,"h":96.55,"l":96.2,"n":635,"o":96.4,"t":"2026-10-13T14:30:00Z","v":27608,"vw":96.397617},{"c":96.51,"h":96.51,"l":96.29,"n":355,"o":96.39,"t":"2026-10-13T14:35:00Z","v":18776,"vw":96.433198},{"c":96.51,"h":96.655,"l":96.34,"n":414,"o":96.37,"t":"2026-10-13T14:40:00Z","v":23161,"vw":96.537223},{"c":96.82,"h":96.85,"l":96.6,"n":525,"o":96.61,"t":"2026-10-13T14:45:00Z","v":18011,"vw":96.754564},{"c":96.65,"h":96.97,"l":96.64,"n":370,"o":96.795,"t":"2026-10-13T14:50:00Z","v":15383,"vw":96.807168},{"c":96.55,"h":96.685,"l":96.54,"n":417,"o":96.66,"t":"2026-10-13T14:55:00Z","v":14566,"vw":96.622327},{"c":96.391,"h":96.59,"l":96.37,"n":394,"o":96.47,"t":"2026-10-13T15:00:00Z","v":14222,"vw":96.443377},{"c":96.575,"h":96.59,"l":96.4,"n":347,"o":96.4,"t":"2026-10-13T15:05:00Z","v":64398,"vw":96.499281},{"c":96.475,"h":96.57,"l":96.4101,"n":358,"o":96.54,"t":"2026-10-13T15:10:00Z","v":15768,"vw":96.476629},{"c":96.62,"h":96.645,"l":96.37,"n":516,"o":96.43,"t":"2026-10-13T15:15:00Z","v":19302,"vw":96.490125},{"c":96.45,"h":96.65,"l":96.31,"n":631,"o":96.61,"t":"2026-10-13T15:20:00Z","v":23332,"vw":96.443694},{"c":96.25,"h":96.525,"l":96.095,"n":613,"o":96.5,"t":"2026-10-13T15:25:00Z","v":37917,"vw":96.310378},{"c":96.695,"h":96.79,"l":96.2522,"n":559,"o":96.2522,"t":"2026-10-13T15:30:00Z","v":33449,"vw":96.444524},{"c":96.735,"h":96.9,"l":96.63,"n":419,"o":96.705,"t":"2026-10-13T15:35:00Z","v":22285,"vw":96.746937},{"c":96.69,"h":96.8,"l":96.63,"n":364,"o":96.73,"t":"2026-10-13T15:40:00Z","v":34603,"vw":96.723858},{"c":96.85,"h":96.9,"l":96.525,"n":537,"o":96.61,"t":"2026-10-13T15:45:00Z","v":36743,"vw":96.696147},{"c":97.155,"h":97.31,"l":96.88,"n":904,"o":96.88,"t":"2026-10-13T15:50:00Z","v":70799,"vw":97.164057},{"c":97.14,"h":97.22,"l":97.03,"n":401,"o":97.13,"t":"2026-10-13T15:55:00Z","v":38814,"vw":97.106486},{"c":97,"h":97.25,"l":97,"n":490,"o":97.17,"t":"2026-10-13T16:00:00Z","v":30083,"vw":97.147824},{"c":97.22,"h":97.28,"l":97.01,"n":440,"o":97.01,"t":"2026-10-13T16:05:00Z","v":35685,"vw":97.137273},{"c":97.34,"h":97.4,"l":97.25,"n":267,"o":97.25,"t":"2026-10-13T16:10:00Z","v":10400,"vw":97.307158},{"c":97.225,"h":97.4,"l":97.19,"n":222,"o":97.3992,"t":"2026-10-13T16:15:00Z","v":14478,"vw":97.270825},{"c":97.31,"h":97.4,"l":97.185,"n":287,"o":97.2,"t":"2026-10-13T16:20:00Z","v":9680,"vw":97.328402},{"c":97.36,"h":97.39,"l":97.2575,"n":232,"o":97.31,"t":"2026-10-13T16:25:00Z","v":8647,"vw":97.307775},{"c":97.3,"h":97.665,"l":97.3,"n":514,"o":97.35,"t":"2026-10-13T16:30:00Z","v":21780,"vw":97.471745},{"c":96.975,"h":97.35,"l":96.975,"n":451,"o":97.29,"t":"2026-10-13T16:35:00Z","v":32480,"vw":97.230982},{"c":96.93,"h":97.13,"l":96.91,"n":354,"o":97.09,"t":"2026-10-13T16:40:00Z","v":18720,"vw":96.997512},{"c":97,"h":97.05,"l":96.89,"n":354,"o":96.985,"t":"2026-10-13T16:45:00Z","v":19655,"vw":96.979473},{"c":96.86,"h":97.06,"l":96.8,"n":253,"o":96.96,"t":"2026-10-13T16:50:00Z","v":12237,"vw":96.964128},{"c":96.595,"h":96.86,"l":96.595,"n":257,"o":96.86,"t":"2026-10-13T16:55:00Z","v":8769,"vw":96.707585},{"c":96.54,"h":96.66,"l":96.53,"n":325,"o":96.55,"t":"2026-10-13T17:00:00Z","v":10768,"vw":96.587761},{"c":96.8353,"h":96.905,"l":96.51,"n":279,"o":96.51,"t":"2026-10-13T17:05:00Z","v":9850,"vw":96.677412},{"c":96.62,"h":96.87,"l":96.62,"n":475,"o":96.86,"t":"2026-10-13T17:10:00Z","v":21258,"vw":96.807191},{"c":96.995,"h":97,"l":96.535,"n":654,"o":96.645,"t":"2026-10-13T17:15:00Z","v":27144,"vw":96.706151},{"c":96.99,"h":97.04,"l":96.96,"n":295,"o":96.97,"t":"2026-10-13T17:20:00Z","v":10675,"vw":97.003379},{"c":97.24,"h":97.29,"l":96.94,"n":603,"o":96.98,"t":"2026-10-13T17:25:00Z","v":27840,"vw":97.067694},{"c":97.56,"h":97.76,"l":97.21,"n":542,"o":97.24,"t":"2026-10-13T17:30:00Z","v":29150,"vw":97.601707},{"c":97.645,"h":97.665,"l":97.41,"n":418,"o":97.55,"t":"2026-10-13T17:35:00Z","v":17418,"vw":97.519732},{"c":97.18,"h":97.64,"l":97.18,"n":518,"o":97.64,"t":"2026-10-13T17:40:00Z","v":29095,"vw":97.382897},{"c":97.08,"h":97.21,"l":97.04,"n":400,"o":97.205,"t":"2026-10-13T17:45:00Z","v":14737,"vw":97.138732},{"c":96.74,"h":97.08,"l":96.74,"n":492,"o":97.08,"t":"2026-10-13T17:50:00Z","v":18794,"vw":96.934371},{"c":96.94,"h":97,"l":96.74,"n":418,"o":96.74,"t":"2026-10-13T17:55:00Z","v":21238,"vw":96.865537},{"c":97.025,"h":97.05,"l":96.95,"n":359,"o":96.98,"t":"2026-10-13T18:00:00Z","v":14454,"vw":97.009882},{"c":97.34,"h":97.42,"l":96.99,"n":423,"o":96.99,"t":"2026-10-13T18:05:00Z","v":12387,"vw":97.246395},{"c":97.15,"h":97.44,"l":97.1,"n":400,"o":97.4,"t":"2026-10-13T18:10:00Z","v":11531,"vw":97.326749},{"c":97.29,"h":97.34,"l":97.03,"n":376,"o":97.1157,"t":"2026-10-13T18:15:00Z","v":11523,"vw":97.189854},{"c":97.01,"h":97.28,"l":96.99,"n":366,"o":97.28,"t":"2026-10-13T18:20:00Z","v":11546,"vw":97.116998},{"c":97.16,"h":97.25,"l":96.99,"n":371,"o":96.99,"t":"2026-10-13T18:25:00Z","v":11101,"vw":97.1431},{"c":97.125,"h":97.19,"l":97.075,"n":360,"o":97.165,"t":"2026-10-13T18:30:00Z","v":11497,"vw":97.131995},{"c":97.09,"h":97.16,"l":97.0175,"n":413,"o":97.125,"t":"2026-10-13T18:35:00Z","v":14118,"vw":97.078893},{"c":97.185,"h":97.225,"l":97.05,"n":377,"o":97.08,"t":"2026-10-13T18:40:00Z","v":14646,"vw":97.152805},{"c":97.41,"h":97.41,"l":97.19,"n":430,"o":97.19,"t":"2026-10-13T18:45:00Z","v":15142,"vw":97.30412},{"c":97.57,"h":97.57,"l":97.4,"n":349,"o":97.425,"t":"2026-10-13T18:50:00Z","v":15339,"vw":97.466795},{"c":97.505,"h":97.655,"l":97.4,"n":507,"o":97.4701,"t":"2026-10-13T18:55:00Z","v":21256,"vw":97.508439},{"c":97.64,"h":97.64,"l":97.41,"n":343,"o":97.52,"t":"2026-10-13T19:00:00Z","v":12572,"vw":97.525332},{"c":97.91,"h":98.1174,"l":97.6,"n":544,"o":97.62,"t":"2026-10-13T19:05:00Z","v":24909,"vw":97.948308},{"c":97.87,"h":98.05,"l":97.86,"n":458,"o":97.92,"t":"2026-10-13T19:10:00Z","v":21002,"vw":97.930739},{"c":97.94,"h":97.95,"l":97.7511,"n":564,"o":97.895,"t":"2026-10-13T19:15:00Z","v":23333,"vw":97.853705},{"c":97.81,"h":97.97,"l":97.78,"n":624,"o":97.9001,"t":"2026-10-13T19:20:00Z","v":23452,"vw":97.862048},{"c":97.98,"h":97.98,"l":97.69,"n":873,"o":97.79,"t":"2026-10-13T19:25:00Z","v":38594,"vw":97.760104},{"c":98.055,"h":98.16,"l":97.99,"n":608,"o":97.99,"t":"2026-10-13T19:30:00Z","v":25818,"vw":98.064373},{"c":98.365,"h":98.39,"l":98.07,"n":702,"o":98.07,"t":"2026-10-13T19:35:00Z","v":35946,"vw":98.191369},{"c":98.455,"h":98.519,"l":98.1725,"n":1048,"o":98.365,"t":"2026-10-13T19:40:00Z","v":61609,"vw":98.362139},{"c":98.375,"h":98.51,"l":98.175,"n":1913,"o":98.46,"t":"2026-10-13T19:45:00Z","v":127968,"vw":98.342461},{"c":97.795,"h":98.41,"l":97.78,"n":2272,"o":98.4,"t":"2026-10-13T19:50:00Z","v":152739,"vw":98.240429},{"c":97.66,"h":97.95,"l":97.61,"n":5146,"o":97.8087,"t":"2026-10-13T19:55:00Z","v":286977,"vw":97.733236},{"c":97.65,"h":97.65,"l":97.65,"n":80,"o":97.65,"t":"2026-10-13T20:00:00Z","v":457095,"vw":97.65},{"c":97.65,"h":97.65,"l":97.65,"n":1,"o":97.65,"t":"2026-10-13T20:05:00Z","v":189,"vw":97.65},{"c":98.39,"h":98.39,"l":98.39,"n":1,"o":98.39,"t":"2026-10-13T21:25:00Z","v":600,"vw":98.39},{"c":98.8,"h":98.8,"l":98.77,"n":81,"o":98.77,"t":"2026-10-13T21:35:00Z","v":1475,"vw":98.794163},{"c":98.65,"h":98.65,"l":98.65,"n":4,"o":98.65,"t":"2026-10-13T21:40:00Z","v":340,"vw":98.65},{"c":98.8,"h":98.8,"l":98.8,"n":4,"o":98.8,"t":"2026-10-13T21:50:00Z","v":200,"vw":98.8},{"c":99.35,"h":99.35,"l":99.35,"n":1,"o":99.35,"t":"2026-10-13T22:05:00Z","v":1300,"vw":99.35},{"c":99,"h":99,"l":99,"n":2,"o":99,"t":"2026-10-13T22:10:00Z","v":450,"vw":99},{"c":98.9,"h":98.9,"l":98.9,"n":2,"o":98.9,"t":"2026-10-13T22:15:00Z","v":201,"vw":98.9},{"c":98.76,"h":98.76,"l":98.76,"n":5,"o":98.76,"t":"2026-10-13T23:40:00Z","v":163,"vw":98.76},{"c":99.1,"h":99.33,"l":98.5,"n":203,"o":98.98,"t":"2026-10-14T08:00:00Z","v":15318,"vw":98.937708},{"c":99.53,"h":99.53,"l":99.35,"n":8,"o":99.5,"t":"2026-10-14T08:05:00Z","v":799,"vw":99.459942},{"c":99.62,"h":99.62,"l":99.5,"n":9,"o":99.5,"t":"2026-10-14T08:10:00Z","v":272,"vw":99.560759},{"c":99.62,"h":99.62,"l":99.62,"n":2,"o":99.62,"t":"2026-10-14T08:15:00Z","v":397,"vw":99.62},{"c":99.5,"h":99.5,"l":99.5,"n":1,"o":99.5,"t":"2026-10-14T08:35:00Z","v":200,"vw":99.5},{"c":99.58,"h":99.58,"l":99.57,"n":7,"o":99.57,"t":"2026-10-14T08:50:00Z","v":1228,"vw":99.578978},{"c":99.83,"h":99.83,"l":99.6,"n":11,"o":99.6,"t":"2026-10-14T09:00:00Z","v":829,"vw":99.65375},{"c":100,"h":100,"l":99.76,"n":48,"o":99.78,"t":"2026-10-14T09:10:00Z","v":1843,"vw":99.894563},{"c":100.04,"h":100.05,"l":100.04,"n":20,"o":100.05,"t":"2026-10-14T09:15:00Z","v":552,"vw":100.04495},{"c":99.94,"h":99.94,"l":99.94,"n":4,"o":99.94,"t":"2026-10-14T09:40:00Z","v":232,"vw":99.94},{"c":100,"h":100,"l":99.92,"n":5,"o":99.92,"t":"2026-10-14T09:50:00Z","v":420,"vw":99.9399},{"c":100,"h":100,"l":100,"n":8,"o":100,"t":"2026-10-14T09:55:00Z","v":233,"vw":100},{"c":100,"h":100.01,"l":100,"n":11,"o":100.01,"t":"2026-10-14T10:00:00Z","v":3000,"vw":100.00074},{"c":100.5,"h":100.53,"l":100.01,"n":42,"o":100.01,"t":"2026-10-14T10:15:00Z","v":2644,"vw":100.468528},{"c":100.5,"h":100.67,"l":100.5,"n":15,"o":100.67,"t":"2026-10-14T10:25:00Z","v":1645,"vw":100.549958},{"c":100.98,"h":100.98,"l":100.95,"n":3,"o":100.95,"t":"2026-10-14T10:40:00Z","v":300,"vw":100.97},{"c":100.98,"h":100.98,"l":100.62,"n":25,"o":100.97,"t":"2026-10-14T11:00:00Z","v":1056,"vw":100.825814},{"c":101,"h":101,"l":100.9,"n":39,"o":100.98,"t":"2026-10-14T11:05:00Z","v":1366,"vw":100.962784},{"c":101.4501,"h":101.4501,"l":101.4501,"n":1,"o":101.4501,"t":"2026-10-14T11:10:00Z","v":500,"vw":101.4501},{"c":100.8,"h":100.8,"l":100.7,"n":6,"o":100.7,"t":"2026-10-14T11:20:00Z","v":338,"vw":100.75},{"c":100.9,"h":100.9,"l":100.9,"n":4,"o":100.9,"t":"2026-10-14T11:25:00Z","v":139,"vw":100.9},{"c":100.99,"h":101.447,"l":100.97,"n":89,"o":101,"t":"2026-10-14T11:35:00Z","v":2593,"vw":101.122089},{"c":101.61,"h":101.61,"l":100.98,"n":8,"o":100.98,"t":"2026-10-14T11:40:00Z","v":1312,"vw":101.086798},{"c":100.92,"h":101.22,"l":100.83,"n":38,"o":101.22,"t":"2026-10-14T11:45:00Z","v":1440,"vw":101.035887},{"c":101,"h":101,"l":100.8,"n":25,"o":100.83,"t":"2026-10-14T11:50:00Z","v":3102,"vw":100.914591},{"c":101.07,"h":101.22,"l":100.8,"n":30,"o":101.22,"t":"2026-10-14T11:55:00Z","v":3382,"vw":101.163158},{"c":101.22,"h":101.22,"l":101.07,"n":32,"o":101.181,"t":"2026-10-14T12:00:00Z","v":3122,"vw":101.188169},{"c":101.35,"h":101.35,"l":101.19,"n":82,"o":101.22,"t":"2026-10-14T12:05:00Z","v":10065,"vw":101.220436},{"c":101.4,"h":101.4,"l":101.3,"n":12,"o":101.36,"t":"2026-10-14T12:10:00Z","v":675,"vw":101.331936},{"c":101.22,"h":101.23,"l":101.22,"n":14,"o":101.23,"t":"2026-10-14T12:20:00Z","v":663,"vw":101.2233},{"c":101.21,"h":101.32,"l":101.21,"n":17,"o":101.32,"t":"2026-10-14T12:25:00Z","v":1478,"vw":101.282569},{"c":100.77,"h":101,"l":100.47,"n":85,"o":101,"t":"2026-10-14T12:30:00Z","v":4466,"vw":100.660731},{"c":100,"h":100.25,"l":100,"n":41,"o":100.25,"t":"2026-10-14T12:35:00Z","v":2532,"vw":100.039623},{"c":99.5,"h":100,"l":99.5,"n":47,"o":100,"t":"2026-10-14T12:40:00Z","v":3477,"vw":99.650103},{"c":99.25,"h":99.49,"l":99.25,"n":21,"o":99.48,"t":"2026-10-14T12:45:00Z","v":1063,"vw":99.386941},{"c":99.61,"h":99.76,"l":99.18,"n":73,"o":99.27,"t":"2026-10-14T13:00:00Z","v":3076,"vw":99.36741},{"c":98.85,"h":99.3,"l":98.79,"n":89,"o":99.3,"t":"2026-10-14T13:10:00Z","v":2299,"vw":98.961708},{"c":99.1415,"h":99.41,"l":98.85,"n":40,"o":98.9148,"t":"2026-10-14T13:15:00Z","v":10527,"vw":99.208197},{"c":98.7,"h":99.11,"l":98.6108,"n":77,"o":99.09,"t":"2026-10-14T13:20:00Z","v":3353,"vw":98.859546},{"c":99,"h":99,"l":98.7,"n":41,"o":98.78,"t":"2026-10-14T13:25:00Z","v":1367,"vw":98.808571},{"c":98.925,"h":99.725,"l":97.89,"n":2480,"o":99,"t":"2026-10-14T13:30:00Z","v":204037,"vw":98.656562},{"c":99.445,"h":99.75,"l":98.745,"n":1307,"o":98.8,"t":"2026-10-14T13:35:00Z","v":117098,"vw":99.249174},{"c":100.3039,"h":100.61,"l":99.39,"n":810,"o":99.445,"t":"2026-10-14T13:40:00Z","v":41752,"vw":100.220584},{"c":100.48,"h":100.7599,"l":100.0085,"n":543,"o":100.3913,"t":"2026-10-14T13:45:00Z","v":30780,"vw":100.516594},{"c":99.86,"h":100.45,"l":99.6816,"n":680,"o":100.395,"t":"2026-10-14T13:50:00Z","v":33924,"vw":100.123112},{"c":99.59,"h":99.84,"l":99.3262,"n":876,"o":99.755,"t":"2026-10-14T13:55:00Z","v":39204,"vw":99.552338},{"c":99.1099,"h":99.7399,"l":98.8775,"n":1004,"o":99.55,"t":"2026-10-14T14:00:00Z","v":40413,"vw":99.206251},{"c":99.89,"h":99.9999,"l":99.03,"n":926,"o":99.11,"t":"2026-10-14T14:05:00Z","v":40784,"vw":99.584163},{"c":99.705,"h":100.2,"l":99.67,"n":521,"o":99.99,"t":"2026-10-14T14:10:00Z","v":16790,"vw":99.938469},{"c":100.42,"h":100.53,"l":99.62,"n":738,"o":99.62,"t":"2026-10-14T14:15:00Z","v":38402,"vw":100.194831},{"c":100.39,"h":100.57,"l":100.104,"n":865,"o":100.42,"t":"2026-10-14T14:20:00Z","v":42391,"vw":100.371445},{"c":100.15,"h":100.735,"l":100.1345,"n":854,"o":100.425,"t":"2026-10-14T14:25:00Z","v":45094,"vw":100.494294},{"c":100.15,"h":100.32,"l":99.9761,"n":831,"o":100.31,"t":"2026-10-14T14:30:00Z","v":44539,"vw":100.162175},{"c":100.1,"h":100.24,"l":99.96,"n":665,"o":100.08,"t":"2026-10-14T14:35:00Z","v":39664,"vw":100.086117},{"c":99.6625,"h":100.01,"l":99.66,"n":832,"o":100.01,"t":"2026-10-14T14:40:00Z","v":37382,"vw":99.855082},{"c":99.585,"h":99.71,"l":99.545,"n":524,"o":99.6,"t":"2026-10-14T14:45:00Z","v":14472,"vw":99.630687},{"c":99.2125,"h":99.63,"l":99.15,"n":873,"o":99.56,"t":"2026-10-14T14:50:00Z","v":35576,"vw":99.426157},{"c":98.95,"h":99.36,"l":98.925,"n":686,"o":99.1871,"t":"2026-10-14T14:55:00Z","v":28047,"vw":99.200437},{"c":99.145,"h":99.22,"l":98.785,"n":733,"o":99,"t":"2026-10-14T15:00:00Z","v":32836,"vw":99.005478},{"c":99.245,"h":99.255,"l":98.985,"n":895,"o":99.08,"t":"2026-10-14T15:05:00Z","v":47957,"vw":99.074319},{"c":99.215,"h":99.315,"l":98.93,"n":609,"o":99.23,"t":"2026-10-14T15:10:00Z","v":24828,"vw":99.099039},{"c":99.17,"h":99.41,"l":99.14,"n":359,"o":99.24,"t":"2026-10-14T15:15:00Z","v":19387,"vw":99.252025},{"c":99.255,"h":99.4,"l":99.087,"n":505,"o":99.15,"t":"2026-10-14T15:20:00Z","v":20764,"vw":99.1889},{"c":99.31,"h":99.4499,"l":99.24,"n":440,"o":99.34,"t":"2026-10-14T15:25:00Z","v":14208,"vw":99.365827},{"c":99.36,"h":99.52,"l":99.21,"n":520,"o":99.25,"t":"2026-10-14T15:30:00Z","v":19878,"vw":99.366286},{"c":99.03,"h":99.45,"l":98.9701,"n":581,"o":99.45,"t":"2026-10-14T15:35:00Z","v":20822,"vw":99.16896},{"c":99.07,"h":99.1623,"l":98.81,"n":574,"o":99,"t":"2026-10-14T15:40:00Z","v":20418,"vw":98.97632},{"c":99.25,"h":99.28,"l":98.92,"n":502,"o":99.01,"t":"2026-10-14T15:45:00Z","v":14585,"vw":99.071178},{"c":99.265,"h":99.265,"l":99.08,"n":452,"o":99.25,"t":"2026-10-14T15:50:00Z","v":13124,"vw":99.155821},{"c":99.095,"h":99.245,"l":98.99,"n":417,"o":99.245,"t":"2026-10-14T15:55:00Z","v":16812,"vw":99.069351},{"c":98.925,"h":99.13,"l":98.855,"n":661,"o":99.095,"t":"2026-10-14T16:00:00Z","v":26591,"vw":98.990745},{"c":98.74,"h":99.03,"l":98.675,"n":621,"o":98.93,"t":"2026-10-14T16:05:00Z","v":31271,"vw":98.923378},{"c":98.405,"h":98.75,"l":98.2799,"n":589,"o":98.735,"t":"2026-10-14T16:10:00Z","v":29851,"vw":98.541409},{"c":98.245,"h":98.61,"l":98.1,"n":682,"o":98.37,"t":"2026-10-14T16:15:00Z","v":40679,"vw":98.39415},{"c":97.96,"h":98.27,"l":97.94,"n":563,"o":98.255,"t":"2026-10-14T16:20:00Z","v":28685,"vw":98.173817},{"c":98,"h":98.03,"l":96.01,"n":1799,"o":97.96,"t":"2026-10-14T16:25:00Z","v":97732,"vw":97.897411},{"c":97.97,"h":98.25,"l":97.925,"n":600,"o":97.94,"t":"2026-10-14T16:30:00Z","v":34327,"vw":98.031265},{"c":98.02,"h":98.09,"l":97.87,"n":557,"o":97.945,"t":"2026-10-14T16:35:00Z","v":23130,"vw":97.999366},{"c":98.1,"h":98.22,"l":98.04,"n":301,"o":98.04,"t":"2026-10-14T16:40:00Z","v":9806,"vw":98.130094},{"c":98.28,"h":98.28,"l":98.105,"n":447,"o":98.1425,"t":"2026-10-14T16:45:00Z","v":18765,"vw":98.203431},{"c":98.265,"h":98.265,"l":98.03,"n":397,"o":98.25,"t":"2026-10-14T16:50:00Z","v":15764,"vw":98.167356},{"c":98.46,"h":98.48,"l":98.265,"n":391,"o":98.265,"t":"2026-10-14T16:55:00Z","v":11691,"vw":98.389681},{"c":98.14,"h":98.53,"l":98.14,"n":491,"o":98.44,"t":"2026-10-14T17:00:00Z","v":20968,"vw":98.375917},{"c":97.935,"h":98.24,"l":97.91,"n":450,"o":98.11,"t":"2026-10-14T17:05:00Z","v":19896,"vw":98.09449},{"c":98.09,"h":98.09,"l":97.9,"n":490,"o":97.935,"t":"2026-10-14T17:10:00Z","v":22630,"vw":97.986777},{"c":97.97,"h":98.07,"l":97.92,"n":377,"o":98.07,"t":"2026-10-14T17:15:00Z","v":15661,"vw":97.960914},{"c":97.88,"h":98,"l":97.8265,"n":435,"o":98,"t":"2026-10-14T17:20:00Z","v":15971,"vw":97.899844},{"c":97.74,"h":97.92,"l":97.74,"n":382,"o":97.875,"t":"2026-10-14T17:25:00Z","v":11912,"vw":97.824759},{"c":97.67,"h":97.85,"l":97.615,"n":482,"o":97.74,"t":"2026-10-14T17:30:00Z","v":23197,"vw":97.726499},{"c":97.36,"h":97.64,"l":97.36,"n":440,"o":97.61,"t":"2026-10-14T17:35:00Z","v":21765,"vw":97.523307},{"c":97.7,"h":97.925,"l":97.355,"n":724,"o":97.36,"t":"2026-10-14T17:40:00Z","v":44441,"vw":97.711769},{"c":97.52,"h":97.7055,"l":97.45,"n":484,"o":97.68,"t":"2026-10-14T17:45:00Z","v":21769,"vw":97.565205},{"c":97.41,"h":97.465,"l":97.31,"n":397,"o":97.43,"t":"2026-10-14T17:50:00Z","v":14971,"vw":97.378097},{"c":97.28,"h":97.37,"l":97.16,"n":485,"o":97.37,"t":"2026-10-14T17:55:00Z","v":24255,"vw":97.235449},{"c":97.17,"h":97.2799,"l":97.15,"n":434,"o":97.2799,"t":"2026-10-14T18:00:00Z","v":18750,"vw":97.210307},{"c":97.29,"h":97.29,"l":97.13,"n":412,"o":97.17,"t":"2026-10-14T18:05:00Z","v":16320,"vw":97.239463},{"c":97.105,"h":97.4,"l":97.03,"n":498,"o":97.3399,"t":"2026-10-14T18:10:00Z","v":17547,"vw":97.284708},{"c":97.29,"h":97.305,"l":97.05,"n":588,"o":97.105,"t":"2026-10-14T18:15:00Z","v":29670,"vw":97.14981},{"c":97.435,"h":97.465,"l":97.29,"n":421,"o":97.29,"t":"2026-10-14T18:20:00Z","v":14425,"vw":97.390222},{"c":97.57,"h":97.6193,"l":97.45,"n":387,"o":97.45,"t":"2026-10-14T18:25:00Z","v":14337,"vw":97.514246},{"c":97.58,"h":97.64,"l":97.495,"n":329,"o":97.57,"t":"2026-10-14T18:30:00Z","v":10092,"vw":97.56799},{"c":97.48,"h":97.63,"l":97.385,"n":363,"o":97.58,"t":"2026-10-14T18:35:00Z","v":18369,"vw":97.519723},{"c":97.625,"h":97.695,"l":97.47,"n":454,"o":97.51,"t":"2026-10-14T18:40:00Z","v":17931,"vw":97.592023},{"c":97.71,"h":97.74,"l":97.525,"n":449,"o":97.53,"t":"2026-10-14T18:45:00Z","v":17616,"vw":97.633253},{"c":97.7599,"h":97.81,"l":97.68,"n":587,"o":97.71,"t":"2026-10-14T18:50:00Z","v":24073,"vw":97.737196},{"c":97.68,"h":97.76,"l":97.66,"n":564,"o":97.75,"t":"2026-10-14T18:55:00Z","v":25240,"vw":97.704959},{"c":97.33,"h":97.7,"l":97.315,"n":616,"o":97.69,"t":"2026-10-14T19:00:00Z","v":29358,"vw":97.52346},{"c":97.55,"h":97.55,"l":97.275,"n":446,"o":97.35,"t":"2026-10-14T19:05:00Z","v":15721,"vw":97.405},{"c":97.525,"h":97.62,"l":97.485,"n":408,"o":97.555,"t":"2026-10-14T19:10:00Z","v":13553,"vw":97.553575},{"c":97.84,"h":97.84,"l":97.535,"n":569,"o":97.54,"t":"2026-10-14T19:15:00Z","v":22851,"vw":97.667723},{"c":97.72,"h":97.89,"l":97.67,"n":514,"o":97.87,"t":"2026-10-14T19:20:00Z","v":15206,"vw":97.780279},{"c":97.7,"h":97.76,"l":97.67,"n":718,"o":97.74,"t":"2026-10-14T19:25:00Z","v":24889,"vw":97.715868},{"c":97.84,"h":97.86,"l":97.63,"n":674,"o":97.685,"t":"2026-10-14T19:30:00Z","v":29208,"vw":97.754677},{"c":97.75,"h":97.85,"l":97.59,"n":736,"o":97.84,"t":"2026-10-14T19:35:00Z","v":29312,"vw":97.748813},{"c":97.86,"h":97.93,"l":97.765,"n":689,"o":97.78,"t":"2026-10-14T19:40:00Z","v":22414,"vw":97.87793},{"c":97.85,"h":97.95,"l":97.81,"n":922,"o":97.88,"t":"2026-10-14T19:45:00Z","v":40486,"vw":97.886114},{"c":97.9595,"h":98.095,"l":97.82,"n":1477,"o":97.855,"t":"2026-10-14T19:50:00Z","v":64972,"vw":97.999861},{"c":97.95,"h":98.03,"l":97.755,"n":3890,"o":97.925,"t":"2026-10-14T19:55:00Z","v":188535,"vw":97.915726},{"c":97.97,"h":97.97,"l":97.97,"n":75,"o":97.97,"t":"2026-10-14T20:00:00Z","v":481314,"vw":97.97},{"c":98,"h":98.1999,"l":98,"n":5,"o":98.1999,"t":"2026-10-14T20:05:00Z","v":312,"vw":98.133267},{"c":98.536,"h":98.536,"l":98.2,"n":35,"o":98.2,"t":"2026-10-14T21:25:00Z","v":2147,"vw":98.316524},{"c":98.2,"h":98.21,"l":98.2,"n":4,"o":98.21,"t":"2026-10-14T21:35:00Z","v":1001,"vw":98.201014},{"c":98.85,"h":98.85,"l":98.85,"n":1,"o":98.85,"t":"2026-10-14T21:40:00Z","v":150,"vw":98.85},{"c":98.3,"h":98.3,"l":98.3,"n":6,"o":98.3,"t":"2026-10-14T21:50:00Z","v":293,"vw":98.3},{"c":98.19,"h":98.2,"l":98.19,"n":16,"o":98.2,"t":"2026-10-14T22:40:00Z","v":632,"vw":98.195},{"c":98.11,"h":98.11,"l":98.11,"n":1,"o":98.11,"t":"2026-10-14T23:15:00Z","v":125,"vw":98.11},{"c":98,"h":98.1,"l":98,"n":15,"o":98.1,"t":"2026-10-14T23:40:00Z","v":1015,"vw":98.085818},{"c":97.8012,"h":97.8012,"l":97.8012,"n":1,"o":97.8012,"t":"2026-10-14T23:45:00Z","v":100,"vw":97.8012},{"c":96.76,"h":97.51,"l":96.76,"n":121,"o":97.01,"t":"2026-10-15T08:00:00Z","v":3141,"vw":97.244341},{"c":96.76,"h":96.76,"l":96.74,"n":6,"o":96.74,"t":"2026-10-15T10:20:00Z","v":400,"vw":96.748512},{"c":96.9225,"h":96.9225,"l":96.78,"n":16,"o":96.78,"t":"2026-10-15T11:00:00Z","v":1204,"vw":96.909545},{"c":96.87,"h":96.89,"l":96.85,"n":27,"o":96.89,"t":"2026-10-15T11:05:00Z","v":1360,"vw":96.855566},{"c":96.5,"h":96.5,"l":96.5,"n":24,"o":96.5,"t":"2026-10-15T12:00:00Z","v":1313,"vw":96.5},{"c":96.25,"h":96.41,"l":96.25,"n":35,"o":96.41,"t":"2026-10-15T12:30:00Z","v":239,"vw":96.33},{"c":96.02,"h":96.02,"l":96.02,"n":1,"o":96.02,"t":"2026-10-15T12:35:00Z","v":120,"vw":96.02},{"c":96.63,"h":96.63,"l":96.63,"n":9,"o":96.63,"t":"2026-10-15T13:00:00Z","v":360,"vw":96.63},{"c":97.01,"h":97.01,"l":96.68,"n":168,"o":96.68,"t":"2026-10-15T13:15:00Z","v":3635,"vw":96.852848},{"c":95.68,"h":97,"l":95.58,"n":1248,"o":97,"t":"2026-10-15T13:30:00Z","v":73058,"vw":96.535927},{"c":95.9299,"h":95.9299,"l":95.12,"n":810,"o":95.52,"t":"2026-10-15T13:35:00Z","v":29650,"vw":95.40717},{"c":95.41,"h":95.91,"l":95.2,"n":717,"o":95.83,"t":"2026-10-15T13:40:00Z","v":43534,"vw":95.477671},{"c":95.83,"h":96,"l":94.95,"n":1144,"o":95.37,"t":"2026-10-15T13:45:00Z","v":62876,"vw":95.375804},{"c":95.72,"h":95.99,"l":95.6,"n":554,"o":95.7805,"t":"2026-10-15T13:50:00Z","v":18707,"vw":95.785072},{"c":95.97,"h":95.98,"l":95.33,"n":1103,"o":95.63,"t":"2026-10-15T13:55:00Z","v":74689,"vw":95.615255},{"c":96.925,"h":97,"l":95.92,"n":760,"o":96.02,"t":"2026-10-15T14:00:00Z","v":30582,"vw":96.334267},{"c":96.98,"h":97.585,"l":96.98,"n":628,"o":97,"t":"2026-10-15T14:05:00Z","v":24672,"vw":97.222384},{"c":96.7,"h":97.1,"l":96.47,"n":437,"o":96.965,"t":"2026-10-15T14:10:00Z","v":17064,"vw":96.911816},{"c":96.91,"h":96.92,"l":96.6816,"n":553,"o":96.6816,"t":"2026-10-15T14:15:00Z","v":21747,"vw":96.784314},{"c":96.73,"h":97.01,"l":96.68,"n":481,"o":96.6901,"t":"2026-10-15T14:20:00Z","v":21121,"vw":96.84028},{"c":96.695,"h":96.865,"l":96.425,"n":478,"o":96.745,"t":"2026-10-15T14:25:00Z","v":32060,"vw":96.71989},{"c":97.07,"h":97.16,"l":96.68,"n":504,"o":96.76,"t":"2026-10-15T14:30:00Z","v":14648,"vw":96.883252},{"c":97.555,"h":97.63,"l":97,"n":687,"o":97.15,"t":"2026-10-15T14:35:00Z","v":31584,"vw":97.247116},{"c":97.765,"h":97.94,"l":97.5,"n":537,"o":97.53,"t":"2026-10-15T14:40:00Z","v":19281,"vw":97.733064},{"c":97.75,"h":97.98,"l":97.5401,"n":506,"o":97.74,"t":"2026-10-15T14:45:00Z","v":16943,"vw":97.763322},{"c":97.72,"h":97.94,"l":97.55,"n":475,"o":97.765,"t":"2026-10-15T14:50:00Z","v":19180,"vw":97.769921},{"c":97.715,"h":97.97,"l":97.445,"n":530,"o":97.725,"t":"2026-10-15T14:55:00Z","v":17554,"vw":97.718233},{"c":97.73,"h":97.9486,"l":97.585,"n":439,"o":97.72,"t":"2026-10-15T15:00:00Z","v":16518,"vw":97.731014},{"c":97.48,"h":97.7695,"l":97.23,"n":631,"o":97.76,"t":"2026-10-15T15:05:00Z","v":34596,"vw":97.512097},{"c":97.66,"h":97.8199,"l":97.56,"n":322,"o":97.595,"t":"2026-10-15T15:10:00Z","v":8191,"vw":97.66007},{"c":97.63,"h":97.735,"l":97.5264,"n":341,"o":97.62,"t":"2026-10-15T15:15:00Z","v":8665,"vw":97.624538},{"c":97.56,"h":97.7,"l":97.5,"n":430,"o":97.56,"t":"2026-10-15T15:20:00Z","v":16369,"vw":97.618064},{"c":97.015,"h":97.6199,"l":96.89,"n":630,"o":97.56,"t":"2026-10-15T15:25:00Z","v":29058,"vw":97.254865},{"c":97.29,"h":97.29,"l":97.01,"n":527,"o":97.01,"t":"2026-10-15T15:30:00Z","v":20060,"vw":97.111594},{"c":97.33,"h":97.4,"l":97.12,"n":383,"o":97.21,"t":"2026-10-15T15:35:00Z","v":13393,"vw":97.301918},{"c":97.185,"h":97.59,"l":97.14,"n":414,"o":97.37,"t":"2026-10-15T15:40:00Z","v":16002,"vw":97.410685},{"c":97.21,"h":97.24,"l":97.0608,"n":262,"o":97.24,"t":"2026-10-15T15:45:00Z","v":7308,"vw":97.143355},{"c":97.395,"h":97.5099,"l":97.11,"n":285,"o":97.19,"t":"2026-10-15T15:50:00Z","v":12382,"vw":97.285034},{"c":97.195,"h":97.375,"l":97.195,"n":285,"o":97.32,"t":"2026-10-15T15:55:00Z","v":9337,"vw":97.311602},{"c":97.205,"h":97.26,"l":97.0501,"n":297,"o":97.19,"t":"2026-10-15T16:00:00Z","v":9676,"vw":97.165975},{"c":97.1,"h":97.2,"l":97,"n":438,"o":97.2,"t":"2026-10-15T16:05:00Z","v":17655,"vw":97.080523},{"c":97.03,"h":97.18,"l":96.9,"n":301,"o":97.09,"t":"2026-10-15T16:10:00Z","v":10950,"vw":97.022904},{"c":97.005,"h":97.05,"l":96.95,"n":198,"o":96.95,"t":"2026-10-15T16:15:00Z","v":10682,"vw":97.038781},{"c":97.07,"h":97.09,"l":97,"n":202,"o":97.07,"t":"2026-10-15T16:20:00Z","v":6113,"vw":97.064916},{"c":97.32,"h":97.375,"l":97.08,"n":320,"o":97.09,"t":"2026-10-15T16:25:00Z","v":14445,"vw":97.261976},{"c":97.105,"h":97.29,"l":97.1,"n":326,"o":97.29,"t":"2026-10-15T16:30:00Z","v":9700,"vw":97.160346},{"c":97.24,"h":97.329,"l":97.105,"n":268,"o":97.105,"t":"2026-10-15T16:35:00Z","v":7639,"vw":97.224872},{"c":97.2275,"h":97.26,"l":97.12,"n":179,"o":97.205,"t":"2026-10-15T16:40:00Z","v":4732,"vw":97.209469},{"c":97.23,"h":97.635,"l":97.23,"n":358,"o":97.29,"t":"2026-10-15T16:45:00Z","v":13840,"vw":97.478708},{"c":97.12,"h":97.29,"l":97.12,"n":246,"o":97.19,"t":"2026-10-15T16:50:00Z","v":6860,"vw":97.209443},{"c":97.29,"h":97.29,"l":97.215,"n":97,"o":97.215,"t":"2026-10-15T16:55:00Z","v":2463,"vw":97.254237},{"c":97.27,"h":97.31,"l":97.27,"n":177,"o":97.29,"t":"2026-10-15T18:10:00Z","v":3994,"vw":97.295628},{"c":97.24,"h":97.3296,"l":97.2,"n":337,"o":97.3,"t":"2026-10-15T18:15:00Z","v":11166,"vw":97.249744},{"c":97.39,"h":97.46,"l":97.22,"n":329,"o":97.245,"t":"2026-10-15T18:20:00Z","v":9146,"vw":97.357764},{"c":97.4394,"h":97.4394,"l":97.29,"n":344,"o":97.35,"t":"2026-10-15T18:25:00Z","v":10221,"vw":97.366788},{"c":97.61,"h":97.67,"l":97.38,"n":376,"o":97.435,"t":"2026-10-15T18:30:00Z","v":20319,"vw":97.523879},{"c":97.445,"h":97.65,"l":97.445,"n":304,"o":97.615,"t":"2026-10-15T18:35:00Z","v":14926,"vw":97.540542},{"c":97.52,"h":97.575,"l":97.39,"n":334,"o":97.445,"t":"2026-10-15T18:40:00Z","v":9580,"vw":97.482864},{"c":97.7,"h":97.73,"l":97.545,"n":348,"o":97.545,"t":"2026-10-15T18:45:00Z","v":8989,"vw":97.680442},{"c":97.825,"h":97.825,"l":97.655,"n":315,"o":97.67,"t":"2026-10-15T18:50:00Z","v":8522,"vw":97.719773},{"c":97.79,"h":97.86,"l":97.74,"n":453,"o":97.8,"t":"2026-10-15T18:55:00Z","v":18323,"vw":97.798127},{"c":98.02,"h":98.16,"l":97.79,"n":451,"o":97.815,"t":"2026-10-15T19:00:00Z","v":14911,"vw":97.968635},{"c":98.1,"h":98.1376,"l":97.96,"n":335,"o":97.97,"t":"2026-10-15T19:05:00Z","v":9950,"vw":98.034009},{"c":98.22,"h":98.22,"l":98.04,"n":380,"o":98.055,"t":"2026-10-15T19:10:00Z","v":352073,"vw":98.14446},{"c":98.19,"h":98.225,"l":98.1592,"n":332,"o":98.215,"t":"2026-10-15T19:15:00Z","v":8784,"vw":98.188275},{"c":98.31,"h":98.45,"l":98.21,"n":526,"o":98.21,"t":"2026-10-15T19:20:00Z","v":21258,"vw":98.337429},{"c":98.05,"h":98.33,"l":98.01,"n":660,"o":98.3,"t":"2026-10-15T19:25:00Z","v":25243,"vw":98.165862},{"c":98.22,"h":98.29,"l":98.04,"n":532,"o":98.06,"t":"2026-10-15T19:30:00Z","v":19541,"vw":98.168616},{"c":98.42,"h":98.48,"l":98.185,"n":590,"o":98.24,"t":"2026-10-15T19:35:00Z","v":20848,"vw":98.290635},{"c":98.35,"h":98.61,"l":98.27,"n":701,"o":98.435,"t":"2026-10-15T19:40:00Z","v":28322,"vw":98.461333},{"c":98.26,"h":98.43,"l":98.18,"n":954,"o":98.37,"t":"2026-10-15T19:45:00Z","v":43546,"vw":98.316101},{"c":98.24,"h":98.26,"l":97.85,"n":1326,"o":98.255,"t":"2026-10-15T19:50:00Z","v":60930,"vw":98.116971},{"c":98.18,"h":98.315,"l":98,"n":3514,"o":98.19,"t":"2026-10-15T19:55:00Z","v":157812,"vw":98.1543},{"c":98.8993,"h":98.8993,"l":98.18,"n":122,"o":98.18,"t":"2026-10-15T20:00:00Z","v":389751,"vw":98.184713},{"c":98.63,"h":98.63,"l":98.63,"n":2,"o":98.63,"t":"2026-10-15T20:15:00Z","v":105,"vw":98.63}],"history":[{"c":99.6,"h":102,"l":98,"n":44345,"o":101.17,"t":"2024-10-14T04:00:00Z","v":2352781,"vw":99.404741},{"c":95.74,"h":100.08,"l":95.57,"n":47461,"o":97.6,"t":"2024-10-15T04:00:00Z","v":2645413,"vw":97.020904},{"c":98.25,"h":99.67,"l":96.63,"n":34054,"o":97.84,"t":"2024-10-16T04:00:00Z","v":1875877,"vw":98.078879},{"c":94.67,"h":97.81,"l":93.2,"n":44857,"o":97.49,"t":"2024-10-17T04:00:00Z","v":2992341,"vw":94.590397},{"c":95.14,"h":97.64,"l":94.45,"n":32949,"o":96.71,"t":"2024-10-18T04:00:00Z","v":2082010,"vw":95.330109},{"c":93.84,"h":94.95,"l":92.99,"n":32893,"o":94.5,"t":"2024-10-21T04:00:00Z","v":2276748,"vw":93.696369},{"c":96.46,"h":96.88,"l":92.94,"n":33507,"o":93.67,"t":"2024-10-22T04:00:00Z","v":2363602,"vw":95.59025},{"c":93.96,"h":96.31,"l":93.44,"n":31431,"o":95.04,"t":"2024-10-23T04:00:00Z","v":1958742,"vw":94.503902},{"c":95.15,"h":96.1,"l":93.14,"n":27705,"o":95.45,"t":"2024-10-24T04:00:00Z","v":1422060,"vw":94.602517},{"c":93.51,"h":96.2,"l":93.07,"n":36067,"o":95.24,"t":"2024-10-25T04:00:00Z","v":2046350,"vw":94.459806},{"c":98.14,"h":99.5,"l":93.67,"n":46084,"o":93.9,"t":"2024-10-28T04:00:00Z","v":2383604,"vw":97.994991},{"c":96.65,"h":99.38,"l":96.62,"n":32842,"o":97.35,"t":"2024-10-29T04:00:00Z","v":1409478,"vw":97.568963},{"c":95.52,"h":99,"l":95.4,"n":31267,"o":96.41,"t":"2024-10-30T04:00:00Z","v":1318213,"vw":96.389276},{"c":94.73,"h":96.69,"l":94.16,"n":34645,"o":95.52,"t":"2024-10-31T04:00:00Z","v":2197640,"vw":94.778189},{"c":98.24,"h":99.4,"l":94.38,"n":44070,"o":95,"t":"2024-11-01T04:00:00Z","v":2431111,"vw":97.90832},{"c":100.57,"h":102.6,"l":98.82,"n":44704,"o":99.5,"t":"2024-11-04T05:00:00Z","v":2339601,"vw":100.952782},{"c":99.78,"h":100.44,"l":98.3,"n":32581,"o":100.04,"t":"2024-11-05T05:00:00Z","v":1548494,"vw":99.413306},{"c":96.58,"h":97.37,"l":93.3,"n":56371,"o":96,"t":"2024-11-06T05:00:00Z","v":3228346,"vw":95.909523},{"c":99.93,"h":103.8599,"l":94.39,"n":62311,"o":97.4,"t":"2024-11-07T05:00:00Z","v":3377669,"vw":100.652012},{"c":100.84,"h":100.92,"l":97.07,"n":43352,"o":98.78,"t":"2024-11-08T05:00:00Z","v":2287059,"vw":99.344469},{"c":110.49,"h":111.59,"l":103.905,"n":73297,"o":104.68,"t":"2024-11-11T05:00:00Z","v":4581900,"vw":109.391461},{"c":102.8,"h":108.13,"l":102.71,"n":45449,"o":106.59,"t":"2024-11-12T05:00:00Z","v":2359369,"vw":104.043132},{"c":108.19,"h":111.39,"l":107.4,"n":60701,"o":108.26,"t":"2024-11-13T05:00:00Z","v":3822242,"vw":109.196481},{"c":102.1,"h":109.16,"l":101.22,"n":45076,"o":108.39,"t":"2024-11-14T05:00:00Z","v":2458255,"vw":103.191473},{"c":103.53,"h":103.625,"l":99.58,"n":41993,"o":102,"t":"2024-11-15T05:00:00Z","v":2498086,"vw":102.296343},{"c":104.03,"h":104.92,"l":102.23,"n":34043,"o":103.13,"t":"2024-11-18T05:00:00Z","v":1698893,"vw":103.911125},{"c":106.45,"h":107.75,"l":103.79,"n":38880,"o":107,"t":"2024-11-19T05:00:00Z","v":2168932,"vw":106.296486},{"c":109.55,"h":110.18,"l":105.95,"n":36309,"o":105.95,"t":"2024-11-20T05:00:00Z","v":2033667,"vw":109.056343},{"c":108.98,"h":110.07,"l":106.47,"n":31126,"o":107.01,"t":"2024-11-21T05:00:00Z","v":1598004,"vw":108.792352},{"c":108.38,"h":109.48,"l":104.55,"n":35477,"o":106.89,"t":"2024-11-22T05:00:00Z","v":1820169,"vw":108.044009},{"c":109.98,"h":111.7,"l":108.7,"n":36346,"o":110.18,"t":"2024-11-25T05:00:00Z","v":2087033,"vw":110.094861},{"c":106.79,"h":109.65,"l":106.37,"n":39058,"o":108.51,"t":"2024-11-26T05:00:00Z","v":1973334,"vw":107.866966},{"c":107.98,"h":109.73,"l":106.2474,"n":24911,"o":107.7,"t":"2024-11-27T05:00:00Z","v":1071996,"vw":107.704895},{"c":107.7,"h":108.6,"l":106.63,"n":16034,"o":107.015,"t":"2024-11-29T05:00:00Z","v":748240,"vw":107.752257},{"c":111.3,"h":111.46,"l":106.9416,"n":37319,"o":107.7,"t":"2024-12-02T05:00:00Z","v":1989963,"vw":110.264499},{"c":109.07,"h":111,"l":108.54,"n":29882,"o":111,"t":"2024-12-03T05:00:00Z","v":1478221,"vw":109.483984},{"c":102.61,"h":109.135,"l":101.11,"n":46901,"o":108.95,"t":"2024-12-04T05:00:00Z","v":2526939,"vw":103.260264},{"c":101.1,"h":103.325,"l":100.8,"n":34569,"o":102,"t":"2024-12-05T05:00:00Z","v":2322090,"vw":101.508138},{"c":104.96,"h":105.2,"l":101.82,"n":31422,"o":102,"t":"2024-12-06T05:00:00Z","v":1557371,"vw":104.384573},{"c":109.66,"h":113.91,"l":106.08,"n":51488,"o":106.36,"t":"2024-12-09T05:00:00Z","v":2663200,"vw":110.47193},{"c":103.98,"h":109.17,"l":103.5,"n":35973,"o":108.5,"t":"2024-12-10T05:00:00Z","v":1535817,"vw":104.608651},{"c":103.84,"h":104.45,"l":101.58,"n":34014,"o":104.45,"t":"2024-12-11T05:00:00Z","v":1502504,"vw":103.175327},{"c":103.3,"h":104.53,"l":102.2,"n":25786,"o":103.61,"t":"2024-12-12T05:00:00Z","v":1136904,"vw":103.345894},{"c":99.38,"h":102.01,"l":98.04,"n":35898,"o":102,"t":"2024-12-13T05:00:00Z","v":1643917,"vw":99.630983},{"c":99.54,"h":100.91,"l":97.56,"n":34036,"o":98.59,"t":"2024-12-16T05:00:00Z","v":1634319,"vw":99.625939},{"c":97.55,"h":100.31,"l":96.42,"n":33717,"o":98.79,"t":"2024-12-17T05:00:00Z","v":1757383,"vw":97.580787},{"c":90.54,"h":97.605,"l":90.1,"n":44983,"o":97,"t":"2024-12-18T05:00:00Z","v":2536329,"vw":92.778919},{"c":88.92,"h":93.84,"l":88.74,"n":41168,"o":91.5,"t":"2024-12-19T05:00:00Z","v":2360827,"vw":90.256346},{"c":88.65,"h":90.54,"l":87.52,"n":44915,"o":87.87,"t":"2024-12-20T05:00:00Z","v":3685669,"vw":88.812843},{"c":89.2,"h":89.86,"l":88.11,"n":33293,"o":89.03,"t":"2024-12-23T05:00:00Z","v":2003135,"vw":88.928016},{"c":89.99,"h":90.14,"l":87.975,"n":12604,"o":89.44,"t":"2024-12-24T05:00:00Z","v":595067,"vw":89.565892},{"c":89.15,"h":90.43,"l":88.46,"n":25826,"o":89.51,"t":"2024-12-26T05:00:00Z","v":1195063,"vw":89.411912},{"c":88.29,"h":90.8499,"l":87.3,"n":28777,"o":88.64,"t":"2024-12-27T05:00:00Z","v":1397319,"vw":88.565754},{"c":86.14,"h":87.185,"l":85.14,"n":32612,"o":87,"t":"2024-12-30T05:00:00Z","v":1729322,"vw":86.083687},{"c":86.08,"h":88.1889,"l":85.29,"n":31209,"o":86.8,"t":"2024-12-31T05:00:00Z","v":1609680,"vw":86.285313},{"c":85.23,"h":87.99,"l":84.41,"n":36385,"o":86.44,"t":"2025-01-02T05:00:00Z","v":1866236,"vw":85.617362},{"c":87.79,"h":88.26,"l":85.19,"n":31942,"o":86,"t":"2025-01-03T05:00:00Z","v":2626822,"vw":87.434175},{"c":90.19,"h":93.06,"l":89.495,"n":38384,"o":89.99,"t":"2025-01-06T05:00:00Z","v":2319636,"vw":91.27045},{"c":89.98,"h":91.73,"l":89.002,"n":31412,"o":91,"t":"2025-01-07T05:00:00Z","v":1653566,"vw":90.204542},{"c":87.38,"h":88.81,"l":86.65,"n":27468,"o":88.81,"t":"2025-01-08T05:00:00Z","v":1553841,"vw":87.532141},{"c":86.53,"h":87.38,"l":84.88,"n":31883,"o":85.7,"t":"2025-01-10T05:00:00Z","v":1691288,"vw":86.428935},{"c":91.51,"h":91.51,"l":85.74,"n":34730,"o":86.04,"t":"2025-01-13T05:00:00Z","v":2824571,"vw":89.891306},{"c":92.63,"h":94.7042,"l":91.54,"n":34108,"o":92.65,"t":"2025-01-14T05:00:00Z","v":1890759,"vw":92.647337},{"c":95.15,"h":96.75,"l":94.09,"n":35727,"o":94.66,"t":"2025-01-15T05:00:00Z","v":2288953,"vw":95.209541},{"c":94.32,"h":94.85,"l":92.88,"n":28864,"o":94.68,"t":"2025-01-16T05:00:00Z","v":2082827,"vw":94.007459},{"c":97.49,"h":99.065,"l":95.21,"n":34392,"o":95.41,"t":"2025-01-17T05:00:00Z","v":2049476,"vw":97.514103},{"c":94.05,"h":97.1,"l":93.89,"n":35928,"o":97.1,"t":"2025-01-21T05:00:00Z","v":1921573,"vw":94.732819},{"c":90.25,"h":93.5,"l":90.21,"n":42909,"o":93.41,"t":"2025-01-22T05:00:00Z","v":2427222,"vw":91.13819},{"c":89.8,"h":90.9,"l":88.9,"n":36584,"o":90,"t":"2025-01-23T05:00:00Z","v":2775689,"vw":89.680042},{"c":88.76,"h":91.41,"l":88.47,"n":35139,"o":90.84,"t":"2025-01-24T05:00:00Z","v":2297499,"vw":89.316117},{"c":88.78,"h":88.83,"l":87.17,"n":33741,"o":88.22,"t":"2025-01-27T05:00:00Z","v":3132230,"vw":88.421678},{"c":85.9,"h":88.36,"l":85.13,"n":33173,"o":88.21,"t":"2025-01-28T05:00:00Z","v":1888633,"vw":86.126556},{"c":86.28,"h":87.3,"l":85.45,"n":29562,"o":86.33,"t":"2025-01-29T05:00:00Z","v":1678895,"vw":86.356829},{"c":85.65,"h":87.19,"l":84.9,"n":32114,"o":87.11,"t":"2025-01-30T05:00:00Z","v":1929681,"vw":85.780771},{"c":84.19,"h":86.03,"l":83.08,"n":35483,"o":85.67,"t":"2025-01-31T05:00:00Z","v":2786456,"vw":84.49857},{"c":80.45,"h":82.28,"l":79.66,"n":48104,"o":81.51,"t":"2025-02-03T05:00:00Z","v":3320529,"vw":80.81839},{"c":82.48,"h":83.45,"l":80.67,"n":39497,"o":81.1,"t":"2025-02-04T05:00:00Z","v":2436346,"vw":82.45755},{"c":79.88,"h":81.75,"l":79.06,"n":38878,"o":80.01,"t":"2025-02-05T05:00:00Z","v":2619677,"vw":80.146535},{"c":79,"h":81.45,"l":78.51,"n":33792,"o":81,"t":"2025-02-06T05:00:00Z","v":2240891,"vw":79.259106},{"c":77.37,"h":79.21,"l":76.7,"n":41677,"o":79,"t":"2025-02-07T05:00:00Z","v":2633740,"vw":77.505956},{"c":75.14,"h":78.25,"l":74.84,"n":51620,"o":77.75,"t":"2025-02-10T05:00:00Z","v":3076737,"vw":75.842944},{"c":75.7,"h":75.8,"l":72.88,"n":46569,"o":73.41,"t":"2025-02-11T05:00:00Z","v":3349066,"vw":74.856958},{"c":76.6,"h":77.16,"l":74.58,"n":49544,"o":75.72,"t":"2025-02-12T05:00:00Z","v":3431103,"vw":76.401984},{"c":79.25,"h":83.03,"l":74.95,"n":70486,"o":79.9,"t":"2025-02-13T05:00:00Z","v":5153986,"vw":78.807983},{"c":81.21,"h":82.3862,"l":79.59,"n":42390,"o":80.16,"t":"2025-02-14T05:00:00Z","v":2744657,"vw":81.019099},{"c":83.58,"h":84.1104,"l":79.359,"n":40402,"o":80.5,"t":"2025-02-18T05:00:00Z","v":2654830,"vw":83.020793},{"c":83.67,"h":84,"l":81.2,"n":39755,"o":82.15,"t":"2025-02-19T05:00:00Z","v":3142369,"vw":83.291277},{"c":82.51,"h":84.73,"l":81.98,"n":27765,"o":83.3,"t":"2025-02-20T05:00:00Z","v":1501141,"vw":82.695339},{"c":81.2,"h":84.04,"l":80.77,"n":28811,"o":82.81,"t":"2025-02-21T05:00:00Z","v":1677956,"vw":81.549105},{"c":81.03,"h":82.245,"l":79.69,"n":30017,"o":80.86,"t":"2025-02-24T05:00:00Z","v":1785573,"vw":80.983675},{"c":78.42,"h":81.03,"l":76.69,"n":42158,"o":80.9,"t":"2025-02-25T05:00:00Z","v":3200086,"vw":78.439422},{"c":77.53,"h":79.15,"l":77.006,"n":32560,"o":78.9,"t":"2025-02-26T05:00:00Z","v":2747863,"vw":78.080985},{"c":78.97,"h":79.53,"l":76.92,"n":40214,"o":77.47,"t":"2025-02-27T05:00:00Z","v":3500194,"vw":78.718878},{"c":77.03,"h":78,"l":75.7075,"n":44076,"o":77.37,"t":"2025-02-28T05:00:00Z","v":2822235,"vw":77.091113},{"c":69.95,"h":78.77,"l":69.81,"n":62195,"o":78.77,"t":"2025-03-03T05:00:00Z","v":5055356,"vw":72.973126},{"c":72.16,"h":74.1699,"l":67.23,"n":63944,"o":69,"t":"2025-03-04T05:00:00Z","v":3852244,"vw":71.031088},{"c":74.21,"h":74.85,"l":72.35,"n":39531,"o":73.14,"t":"2025-03-05T05:00:00Z","v":3400436,"vw":73.910698},{"c":76.48,"h":76.9,"l":72.73,"n":43610,"o":72.73,"t":"2025-03-06T05:00:00Z","v":3772896,"vw":75.684073},{"c":75.51,"h":78.38,"l":74.28,"n":58344,"o":74.28,"t":"2025-03-07T05:00:00Z","v":3451194,"vw":76.405994},{"c":76.39,"h":79.63,"l":75.54,"n":51214,"o":75.6,"t":"2025-03-10T04:00:00Z","v":2849085,"vw":77.320863},{"c":72.67,"h":77.42,"l":71.88,"n":49530,"o":77.05,"t":"2025-03-11T04:00:00Z","v":2582769,"vw":73.083023},{"c":72.81,"h":73.83,"l":71.05,"n":41854,"o":72.16,"t":"2025-03-12T04:00:00Z","v":2199350,"vw":72.688343},{"c":72.4,"h":74.11,"l":71.1,"n":32229,"o":72.63,"t":"2025-03-13T04:00:00Z","v":1658286,"vw":72.22786},{"c":75.23,"h":75.58,"l":72.4,"n":37960,"o":74.19,"t":"2025-03-14T04:00:00Z","v":2761852,"vw":74.674006},{"c":79.34,"h":79.75,"l":76.17,"n":50027,"o":76.17,"t":"2025-03-17T04:00:00Z","v":2763673,"vw":78.75915},{"c":78.5,"h":79.37,"l":77.41,"n":36154,"o":79,"t":"2025-03-18T04:00:00Z","v":1934527,"vw":78.353345},{"c":79.49,"h":80.15,"l":78.3,"n":35253,"o":78.62,"t":"2025-03-19T04:00:00Z","v":1984650,"vw":79.526547},{"c":77.03,"h":78.52,"l":76.3005,"n":37629,"o":77.41,"t":"2025-03-20T04:00:00Z","v":2009651,"vw":77.17738},{"c":77.56,"h":77.74,"l":75.13,"n":33849,"o":75.76,"t":"2025-03-21T04:00:00Z","v":4483845,"vw":77.250964},{"c":77.55,"h":79.37,"l":77.22,"n":33802,"o":78.22,"t":"2025-03-24T04:00:00Z","v":1748347,"vw":78.040699},{"c":77.67,"h":79.93,"l":77.15,"n":27405,"o":77.86,"t":"2025-03-25T04:00:00Z","v":1492426,"vw":78.054463},{"c":75.72,"h":78.31,"l":74.255,"n":26868,"o":77.68,"t":"2025-03-26T04:00:00Z","v":1314615,"vw":75.770168},{"c":74.75,"h":75.34,"l":73.12,"n":34720,"o":74.58,"t":"2025-03-27T04:00:00Z","v":1886877,"vw":74.421507},{"c":72.19,"h":74.955,"l":71.46,"n":38503,"o":74.16,"t":"2025-03-28T04:00:00Z","v":1987816,"vw":72.469851},{"c":72.02,"h":72.8,"l":69.9,"n":36012,"o":70.51,"t":"2025-03-31T04:00:00Z","v":1898438,"vw":71.771687},{"c":71.82,"h":72.54,"l":69.9501,"n":33080,"o":71.73,"t":"2025-04-01T04:00:00Z","v":2010570,"vw":71.423383},{"c":72.25,"h":73.64,"l":70.33,"n":34763,"o":70.7,"t":"2025-04-02T04:00:00Z","v":1831575,"vw":72.290838},{"c":66.5,"h":69.755,"l":66.15,"n":62484,"o":69.23,"t":"2025-04-03T04:00:00Z","v":3724997,"vw":67.200902},{"c":58.51,"h":64.98,"l":57.53,"n":97417,"o":63.24,"t":"2025-04-04T04:00:00Z","v":6136899,"vw":59.344606},{"c":58.1,"h":64.3,"l":55.5,"n":99497,"o":56.91,"t":"2025-04-07T04:00:00Z","v":7448009,"vw":58.893571},{"c":50.76,"h":60.28,"l":49.4303,"n":117851,"o":60.12,"t":"2025-04-08T04:00:00Z","v":7918725,"vw":52.97111},{"c":60.47,"h":62.09,"l":50.235,"n":123748,"o":50.67,"t":"2025-04-09T04:00:00Z","v":9382537,"vw":56.280879},{"c":54.71,"h":57.5,"l":53.55,"n":77428,"o":57.11,"t":"2025-04-10T04:00:00Z","v":5661931,"vw":55.252864},{"c":56.67,"h":56.95,"l":52.78,"n":50525,"o":54.55,"t":"2025-04-11T04:00:00Z","v":3362606,"vw":55.236156},{"c":57.39,"h":59.24,"l":56.07,"n":42563,"o":57.95,"t":"2025-04-14T04:00:00Z","v":2745551,"vw":57.664085},{"c":54.01,"h":57.64,"l":53.65,"n":53837,"o":56,"t":"2025-04-15T04:00:00Z","v":4050777,"vw":54.62062},{"c":52.57,"h":54.84,"l":51.46,"n":51108,"o":53.05,"t":"2025-04-16T04:00:00Z","v":4277295,"vw":52.647529},{"c":52.91,"h":53.87,"l":51.92,"n":43426,"o":53.29,"t":"2025-04-17T04:00:00Z","v":3117605,"vw":52.758809},{"c":53.02,"h":53.21,"l":50.85,"n":44463,"o":52.5,"t":"2025-04-21T04:00:00Z","v":3122764,"vw":52.087554},{"c":54.77,"h":55.997,"l":53.335,"n":38671,"o":53.71,"t":"2025-04-22T04:00:00Z","v":2805017,"vw":54.769617},{"c":55.64,"h":59.925,"l":55.37,"n":54080,"o":57.37,"t":"2025-04-23T04:00:00Z","v":3699027,"vw":56.653811},{"c":58.17,"h":58.46,"l":55.95,"n":38913,"o":55.95,"t":"2025-04-24T04:00:00Z","v":2274065,"vw":57.692002},{"c":57.73,"h":58.25,"l":56.65,"n":48616,"o":57.39,"t":"2025-04-25T04:00:00Z","v":3065803,"vw":57.435117},{"c":58.55,"h":60.31,"l":57.43,"n":37148,"o":57.88,"t":"2025-04-28T04:00:00Z","v":2698960,"vw":58.718823},{"c":59.46,"h":59.955,"l":58.655,"n":41731,"o":58.84,"t":"2025-04-29T04:00:00Z","v":2826316,"vw":59.447472},{"c":58.55,"h":58.68,"l":56.21,"n":49821,"o":57,"t":"2025-04-30T04:00:00Z","v":6029819,"vw":58.265187},{"c":59.32,"h":63.455,"l":58.38,"n":77719,"o":61.37,"t":"2025-05-01T04:00:00Z","v":5229821,"vw":60.097253},{"c":60.3,"h":62.06,"l":58.6301,"n":58495,"o":60.47,"t":"2025-05-02T04:00:00Z","v":3471787,"vw":60.536905},{"c":57.94,"h":60.2,"l":57.64,"n":43846,"o":59.59,"t":"2025-05-05T04:00:00Z","v":2589559,"vw":58.326932},{"c":57.49,"h":58.67,"l":56.77,"n":38988,"o":56.77,"t":"2025-05-06T04:00:00Z","v":2475517,"vw":57.654217},{"c":56.06,"h":58,"l":55.64,"n":51219,"o":58,"t":"2025-05-07T04:00:00Z","v":2895567,"vw":56.389595},{"c":57.44,"h":58.75,"l":56.5,"n":52228,"o":57.01,"t":"2025-05-08T04:00:00Z","v":3404193,"vw":57.547708},{"c":57.93,"h":58.6199,"l":57.07,"n":34751,"o":57.71,"t":"2025-05-09T04:00:00Z","v":2163324,"vw":57.830606},{"c":61.57,"h":63.64,"l":60.8001,"n":62879,"o":62.6,"t":"2025-05-12T04:00:00Z","v":3994589,"vw":61.792474},{"c":61.86,"h":62.35,"l":60.97,"n":55983,"o":61.58,"t":"2025-05-13T04:00:00Z","v":3563888,"vw":61.736639},{"c":61.08,"h":62.79,"l":60.46,"n":45153,"o":62.485,"t":"2025-05-14T04:00:00Z","v":3093852,"vw":61.184114},{"c":60.32,"h":60.35,"l":58.57,"n":47032,"o":60.02,"t":"2025-05-15T04:00:00Z","v":3244021,"vw":59.844976},{"c":60.21,"h":60.78,"l":57.83,"n":56864,"o":59.91,"t":"2025-05-16T04:00:00Z","v":3821677,"vw":59.573447},{"c":59.24,"h":59.86,"l":57.36,"n":57764,"o":58.48,"t":"2025-05-19T04:00:00Z","v":4076824,"vw":59.106257},{"c":59.32,"h":60.49,"l":58.63,"n":38244,"o":59.12,"t":"2025-05-20T04:00:00Z","v":2416564,"vw":59.504543},{"c":56.44,"h":58.97,"l":56.385,"n":42007,"o":58.55,"t":"2025-05-21T04:00:00Z","v":2505973,"vw":57.207658},{"c":57.94,"h":58.14,"l":55.48,"n":44489,"o":56.47,"t":"2025-05-22T04:00:00Z","v":2905729,"vw":57.258136},{"c":57.61,"h":57.9,"l":56.31,"n":41061,"o":56.61,"t":"2025-05-23T04:00:00Z","v":2710552,"vw":57.422896},{"c":58.79,"h":58.89,"l":56.67,"n":52434,"o":58.38,"t":"2025-05-27T04:00:00Z","v":3263825,"vw":58.276502},{"c":58.05,"h":59.17,"l":57.34,"n":41132,"o":58.6,"t":"2025-05-28T04:00:00Z","v":2430547,"vw":58.371124},{"c":57.49,"h":59.03,"l":56.75,"n":44577,"o":58.5,"t":"2025-05-29T04:00:00Z","v":2867531,"vw":57.511938},{"c":55.76,"h":56.69,"l":54.81,"n":67137,"o":56.65,"t":"2025-05-30T04:00:00Z","v":11048682,"vw":55.765473},{"c":55.09,"h":56.4,"l":54.28,"n":57667,"o":56.4,"t":"2025-06-02T04:00:00Z","v":3667112,"vw":54.92253},{"c":57.01,"h":57.22,"l":53.7,"n":45957,"o":55.04,"t":"2025-06-03T04:00:00Z","v":2976997,"vw":56.462924},{"c":59.7,"h":60.156,"l":57.4941,"n":59247,"o":57.77,"t":"2025-06-04T04:00:00Z","v":4078167,"vw":59.572582},{"c":58.64,"h":62.1838,"l":57.83,"n":54545,"o":61,"t":"2025-06-05T04:00:00Z","v":3632974,"vw":59.418765},{"c":59.83,"h":60.7699,"l":59.29,"n":35500,"o":60.04,"t":"2025-06-06T04:00:00Z","v":2176055,"vw":59.81704},{"c":62.3,"h":63.35,"l":60.47,"n":58070,"o":60.61,"t":"2025-06-09T04:00:00Z","v":3391905,"vw":62.42573},{"c":64.2,"h":64.55,"l":62.72,"n":52836,"o":63.21,"t":"2025-06-10T04:00:00Z","v":3023248,"vw":63.936776},{"c":65.08,"h":65.75,"l":63.84,"n":66258,"o":65.61,"t":"2025-06-11T04:00:00Z","v":3823636,"vw":64.797216},{"c":62.48,"h":64.23,"l":62.22,"n":50233,"o":64.02,"t":"2025-06-12T04:00:00Z","v":3003324,"vw":62.853606},{"c":60.72,"h":62.99,"l":60.28,"n":44693,"o":61.2,"t":"2025-06-13T04:00:00Z","v":2500753,"vw":61.07401},{"c":60.96,"h":62.23,"l":60.7,"n":44022,"o":62,"t":"2025-06-16T04:00:00Z","v":2333181,"vw":61.288923},{"c":59.69,"h":60.68,"l":58.8015,"n":41726,"o":60.645,"t":"2025-06-17T04:00:00Z","v":2560176,"vw":59.630709},{"c":59.4,"h":60.52,"l":59.04,"n":40198,"o":59.15,"t":"2025-06-18T04:00:00Z","v":2872885,"vw":59.747631},{"c":56.66,"h":59.83,"l":56.65,"n":66787,"o":59.49,"t":"2025-06-20T04:00:00Z","v":5545457,"vw":57.237764},{"c":57.82,"h":57.97,"l":55.9,"n":47457,"o":56.65,"t":"2025-06-23T04:00:00Z","v":3791433,"vw":57.148435},{"c":60.18,"h":61.23,"l":58.6,"n":48309,"o":58.65,"t":"2025-06-24T04:00:00Z","v":3124670,"vw":60.307467},{"c":60.38,"h":61.15,"l":58.85,"n":40161,"o":60.16,"t":"2025-06-25T04:00:00Z","v":2724767,"vw":60.130727},{"c":63.75,"h":65.12,"l":62.09,"n":63304,"o":62.37,"t":"2025-06-26T04:00:00Z","v":4053974,"vw":63.91131},{"c":64.95,"h":66.67,"l":64.04,"n":53027,"o":65.28,"t":"2025-06-27T04:00:00Z","v":4137347,"vw":65.177571},{"c":62.67,"h":64.805,"l":62.05,"n":45191,"o":64.805,"t":"2025-06-30T04:00:00Z","v":3077662,"vw":62.861391},{"c":62.9,"h":64.02,"l":60.64,"n":56070,"o":62.25,"t":"2025-07-01T04:00:00Z","v":3242624,"vw":62.42461},{"c":67.99,"h":68.93,"l":64.41,"n":69490,"o":65.52,"t":"2025-07-02T04:00:00Z","v":4458440,"vw":67.400695},{"c":67.21,"h":69.49,"l":66.84,"n":37347,"o":68.61,"t":"2025-07-03T04:00:00Z","v":2322265,"vw":67.742099},{"c":65.5,"h":67.28,"l":64.24,"n":48713,"o":66.55,"t":"2025-07-07T04:00:00Z","v":2956562,"vw":65.447837},{"c":70.22,"h":72.17,"l":65.95,"n":79909,"o":66.03,"t":"2025-07-08T04:00:00Z","v":7275311,"vw":70.618194},{"c":70.79,"h":71.21,"l":68.61,"n":54967,"o":70.28,"t":"2025-07-09T04:00:00Z","v":4021438,"vw":70.208868},{"c":74.27,"h":76.28,"l":71.5,"n":90980,"o":71.755,"t":"2025-07-10T04:00:00Z","v":5719669,"vw":74.781579},{"c":70.98,"h":71.928,"l":70.2154,"n":61182,"o":70.3,"t":"2025-07-11T04:00:00Z","v":4091993,"vw":71.184555},{"c":71.87,"h":73.48,"l":70.23,"n":47032,"o":70.79,"t":"2025-07-14T04:00:00Z","v":2711930,"vw":71.610597},{"c":70.02,"h":72.88,"l":69.89,"n":43633,"o":72.77,"t":"2025-07-15T04:00:00Z","v":4674046,"vw":70.430332},{"c":70.41,"h":71,"l":69.08,"n":42486,"o":70.14,"t":"2025-07-16T04:00:00Z","v":2879978,"vw":70.288887},{"c":75.74,"h":76.6632,"l":72.235,"n":100985,"o":72.45,"t":"2025-07-17T04:00:00Z","v":7862008,"vw":75.495112},{"c":77.07,"h":79.62,"l":76.15,"n":88154,"o":77.31,"t":"2025-07-18T04:00:00Z","v":6224322,"vw":77.321849},{"c":77.15,"h":81.1,"l":76.82,"n":62515,"o":79.85,"t":"2025-07-21T04:00:00Z","v":3690761,"vw":78.552103},{"c":83.24,"h":83.565,"l":78.5,"n":98191,"o":78.7,"t":"2025-07-22T04:00:00Z","v":6714200,"vw":81.818607},{"c":78.79,"h":82.1774,"l":77.94,"n":86716,"o":81.4,"t":"2025-07-23T04:00:00Z","v":5139031,"vw":79.514306},{"c":84.18,"h":86.19,"l":81.78,"n":112136,"o":82.505,"t":"2025-07-24T04:00:00Z","v":7765039,"vw":83.967163},{"c":83.74,"h":84.82,"l":82,"n":79829,"o":84.67,"t":"2025-07-25T04:00:00Z","v":5379512,"vw":83.336661},{"c":74.77,"h":80.8774,"l":74.185,"n":143446,"o":79,"t":"2025-07-28T04:00:00Z","v":10165461,"vw":75.8323},{"c":71.6,"h":74.44,"l":71,"n":89578,"o":73.81,"t":"2025-07-29T04:00:00Z","v":6543163,"vw":71.907665},{"c":68.89,"h":71.84,"l":68.44,"n":77150,"o":71.765,"t":"2025-07-30T04:00:00Z","v":4953476,"vw":69.805658},{"c":67.85,"h":70.08,"l":65.2932,"n":93259,"o":70.045,"t":"2025-07-31T04:00:00Z","v":8469121,"vw":67.718395},{"c":67.9,"h":68.57,"l":64.95,"n":69476,"o":66.81,"t":"2025-08-01T04:00:00Z","v":4282556,"vw":67.209696},{"c":68.56,"h":69.31,"l":67.9,"n":55560,"o":68.23,"t":"2025-08-04T04:00:00Z","v":3261255,"vw":68.722549},{"c":68.25,"h":69.45,"l":66.665,"n":44016,"o":69.31,"t":"2025-08-05T04:00:00Z","v":2210070,"vw":67.993955},{"c":67.3,"h":69.15,"l":66.89,"n":42015,"o":68.77,"t":"2025-08-06T04:00:00Z","v":2106179,"vw":67.585537},{"c":70.06,"h":73.84,"l":69.805,"n":76340,"o":69.86,"t":"2025-08-07T04:00:00Z","v":5435424,"vw":71.208035},{"c":75.48,"h":76.8925,"l":71.476,"n":97037,"o":72.2,"t":"2025-08-08T04:00:00Z","v":7616710,"vw":74.754898},{"c":80.76,"h":87.45,"l":79.92,"n":163483,"o":84.765,"t":"2025-08-11T04:00:00Z","v":12471469,"vw":82.023669},{"c":77.98,"h":80.59,"l":75.44,"n":90034,"o":78.24,"t":"2025-08-12T04:00:00Z","v":5415705,"vw":78.415073},{"c":81.67,"h":82.2,"l":79.25,"n":63685,"o":81.1,"t":"2025-08-13T04:00:00Z","v":3990385,"vw":80.850808},{"c":81.43,"h":81.68,"l":79.3601,"n":41392,"o":79.99,"t":"2025-08-14T04:00:00Z","v":3495739,"vw":80.882776},{"c":82.19,"h":82.71,"l":81.1,"n":43550,"o":81.27,"t":"2025-08-15T04:00:00Z","v":2842349,"vw":82.126899},{"c":83.09,"h":84.79,"l":81.67,"n":65736,"o":81.67,"t":"2025-08-18T04:00:00Z","v":4375862,"vw":83.550746},{"c":80.55,"h":83,"l":80.31,"n":59729,"o":82.3,"t":"2025-08-19T04:00:00Z","v":3810844,"vw":81.180404},{"c":78.12,"h":79.49,"l":75.88,"n":60646,"o":77.05,"t":"2025-08-20T04:00:00Z","v":3456448,"vw":78.142786},{"c":78.94,"h":79.74,"l":76.884,"n":35117,"o":77.38,"t":"2025-08-21T04:00:00Z","v":2887811,"vw":78.587617},{"c":81.34,"h":82.63,"l":77.15,"n":50441,"o":77.335,"t":"2025-08-22T04:00:00Z","v":2876202,"vw":80.930699},{"c":81.29,"h":82.29,"l":80.03,"n":44135,"o":80.73,"t":"2025-08-25T04:00:00Z","v":2412179,"vw":81.290812},{"c":81.53,"h":83.45,"l":81.01,"n":37934,"o":82.07,"t":"2025-08-26T04:00:00Z","v":2495915,"vw":81.755175},{"c":87.68,"h":87.97,"l":81.4,"n":87404,"o":81.48,"t":"2025-08-27T04:00:00Z","v":5504638,"vw":86.507891},{"c":84.92,"h":86.98,"l":83.72,"n":62149,"o":86.7,"t":"2025-08-28T04:00:00Z","v":3539492,"vw":84.813769},{"c":84.92,"h":87.075,"l":84.63,"n":37894,"o":85.63,"t":"2025-08-29T04:00:00Z","v":1738695,"vw":85.266255},{"c":79.54,"h":82.19,"l":79.1402,"n":67085,"o":81.99,"t":"2025-09-02T04:00:00Z","v":4041594,"vw":79.86382},{"c":80.11,"h":80.85,"l":78.61,"n":36344,"o":79.17,"t":"2025-09-03T04:00:00Z","v":1925998,"vw":79.953119},{"c":79.27,"h":79.745,"l":78.15,"n":37797,"o":79.53,"t":"2025-09-04T04:00:00Z","v":3900531,"vw":79.174024},{"c":81.54,"h":84.89,"l":80.86,"n":59131,"o":82.21,"t":"2025-09-05T04:00:00Z","v":4805468,"vw":81.967177},{"c":82,"h":82.66,"l":80.07,"n":43070,"o":82.15,"t":"2025-09-08T04:00:00Z","v":2332692,"vw":81.464417},{"c":72.58,"h":76,"l":71.385,"n":179637,"o":75.22,"t":"2025-09-09T04:00:00Z","v":13545169,"vw":72.792616},{"c":73.32,"h":74.73,"l":72.105,"n":71205,"o":73.29,"t":"2025-09-10T04:00:00Z","v":5511299,"vw":73.623432},{"c":75.05,"h":76.14,"l":71.25,"n":64037,"o":71.84,"t":"2025-09-11T04:00:00Z","v":3595147,"vw":74.750779},{"c":75.98,"h":76.34,"l":73.0949,"n":41350,"o":74.24,"t":"2025-09-12T04:00:00Z","v":2508557,"vw":75.231102},{"c":81.04,"h":81.66,"l":77.5,"n":78641,"o":78.09,"t":"2025-09-15T04:00:00Z","v":5011902,"vw":80.46484},{"c":80.94,"h":82,"l":79.92,"n":42674,"o":80.77,"t":"2025-09-16T04:00:00Z","v":2255678,"vw":80.890177},{"c":80.16,"h":82.45,"l":78.91,"n":45173,"o":80.89,"t":"2025-09-17T04:00:00Z","v":2616696,"vw":80.200958},{"c":80.93,"h":81.6,"l":79.33,"n":42012,"o":80.95,"t":"2025-09-18T04:00:00Z","v":2218053,"vw":80.600858},{"c":81.84,"h":83.93,"l":81.31,"n":42434,"o":82.1,"t":"2025-09-19T04:00:00Z","v":3672562,"vw":82.084832},{"c":80.38,"h":82.49,"l":79.88,"n":45778,"o":80.44,"t":"2025-09-22T04:00:00Z","v":2537391,"vw":81.105477},{"c":80.12,"h":83.39,"l":79.59,"n":43344,"o":80.86,"t":"2025-09-23T04:00:00Z","v":2249026,"vw":80.944657},{"c":81.58,"h":85.605,"l":81.14,"n":59912,"o":83.5,"t":"2025-09-24T04:00:00Z","v":3532702,"vw":82.815973},{"c":84.83,"h":87.3,"l":80.29,"n":79462,"o":81.71,"t":"2025-09-25T04:00:00Z","v":4456002,"vw":85.072609},{"c":88.1,"h":89.3495,"l":83.4,"n":72026,"o":83.91,"t":"2025-09-26T04:00:00Z","v":4186636,"vw":87.854801},{"c":86.88,"h":91.3099,"l":86.03,"n":60718,"o":90.58,"t":"2025-09-29T04:00:00Z","v":3344095,"vw":87.354498},{"c":81.08,"h":85.564,"l":79.3,"n":93884,"o":85.5,"t":"2025-09-30T04:00:00Z","v":5385642,"vw":81.244564},{"c":84.47,"h":85.58,"l":81.97,"n":72472,"o":81.97,"t":"2025-10-01T04:00:00Z","v":3616433,"vw":84.272879},{"c":87.61,"h":90.094,"l":84.72,"n":66364,"o":85,"t":"2025-10-02T04:00:00Z","v":3121684,"vw":87.535298},{"c":88.22,"h":89.1999,"l":85.85,"n":52803,"o":87.12,"t":"2025-10-03T04:00:00Z","v":2570442,"vw":87.726149},{"c":92.03,"h":93.73,"l":88.5,"n":69358,"o":89.6,"t":"2025-10-06T04:00:00Z","v":3402625,"vw":91.995411},{"c":90.53,"h":93.13,"l":89.01,"n":51885,"o":91.9,"t":"2025-10-07T04:00:00Z","v":2238855,"vw":90.983691},{"c":91.69,"h":92.85,"l":89.6901,"n":45691,"o":91.955,"t":"2025-10-08T04:00:00Z","v":2518874,"vw":91.58129},{"c":96.5,"h":99.86,"l":94.4525,"n":106667,"o":95.62,"t":"2025-10-09T04:00:00Z","v":5594888,"vw":97.720876},{"c":89.86,"h":96.16,"l":89.7511,"n":86043,"o":95.4,"t":"2025-10-10T04:00:00Z","v":4302609,"vw":92.540716},{"c":96.34,"h":99.13,"l":92,"n":81484,"o":92.03,"t":"2025-10-13T04:00:00Z","v":4161019,"vw":96.592147},{"c":96.24,"h":97.67,"l":91,"n":69148,"o":92.65,"t":"2025-10-14T04:00:00Z","v":3624841,"vw":95.262682},{"c":98.16,"h":99.49,"l":95.57,"n":69046,"o":98.04,"t":"2025-10-15T04:00:00Z","v":3313204,"vw":98.036283},{"c":95.29,"h":99.15,"l":94.29,"n":55898,"o":98.54,"t":"2025-10-16T04:00:00Z","v":2606656,"vw":95.89287},{"c":92.74,"h":96,"l":91.5,"n":60922,"o":93.43,"t":"2025-10-17T04:00:00Z","v":3547340,"vw":92.941418},{"c":96.14,"h":97.69,"l":94,"n":48914,"o":94,"t":"2025-10-20T04:00:00Z","v":2927084,"vw":96.031874},{"c":91.34,"h":94.86,"l":90.92,"n":47928,"o":94.5,"t":"2025-10-21T04:00:00Z","v":2486803,"vw":92.030419},{"c":91.27,"h":91.99,"l":88.76,"n":43399,"o":90.8,"t":"2025-10-22T04:00:00Z","v":1978874,"vw":90.730592},{"c":97.36,"h":98.06,"l":93.955,"n":64620,"o":94.5,"t":"2025-10-23T04:00:00Z","v":3455718,"vw":96.510238},{"c":105.64,"h":106.955,"l":99.65,"n":88425,"o":100.17,"t":"2025-10-24T04:00:00Z","v":5109652,"vw":104.784804},{"c":96.23,"h":105.4699,"l":95.69,"n":86841,"o":103.77,"t":"2025-10-27T04:00:00Z","v":4094682,"vw":98.819464},{"c":96.68,"h":97.1499,"l":94.7683,"n":51347,"o":97,"t":"2025-10-28T04:00:00Z","v":2509917,"vw":96.368109},{"c":97.8,"h":101.035,"l":96.45,"n":51004,"o":96.8,"t":"2025-10-29T04:00:00Z","v":2278695,"vw":99.027692},{"c":97.89,"h":100.62,"l":96.58,"n":49889,"o":99,"t":"2025-10-30T04:00:00Z","v":2366873,"vw":98.56105},{"c":98.23,"h":99.97,"l":96.5,"n":47244,"o":96.9,"t":"2025-10-31T04:00:00Z","v":4022240,"vw":98.391723},{"c":96.53,"h":99.4,"l":95.08,"n":50369,"o":97.54,"t":"2025-11-03T05:00:00Z","v":2737459,"vw":96.636103},{"c":88.45,"h":92.5,"l":88.01,"n":76830,"o":91.71,"t":"2025-11-04T05:00:00Z","v":5264282,"vw":89.338479},{"c":91.96,"h":92.87,"l":89.1,"n":52740,"o":90.39,"t":"2025-11-05T05:00:00Z","v":3369752,"vw":91.772351},{"c":91.26,"h":97.104,"l":91,"n":75847,"o":94,"t":"2025-11-06T05:00:00Z","v":3772790,"vw":92.778351},{"c":97.18,"h":98.4215,"l":90.01,"n":64924,"o":90.17,"t":"2025-11-07T05:00:00Z","v":4482756,"vw":96.124475},{"c":103.58,"h":104.6,"l":100,"n":67729,"o":101.42,"t":"2025-11-10T05:00:00Z","v":3390207,"vw":102.938099},{"c":103.88,"h":103.89,"l":101.18,"n":47218,"o":102.5,"t":"2025-11-11T05:00:00Z","v":2655430,"vw":103.011718},{"c":110.32,"h":110.63,"l":104.94,"n":84295,"o":105.41,"t":"2025-11-12T05:00:00Z","v":4399051,"vw":109.11882},{"c":114.57,"h":119.28,"l":112.02,"n":123201,"o":112.35,"t":"2025-11-13T05:00:00Z","v":7195885,"vw":115.890944},{"c":115.14,"h":117.345,"l":107.63,"n":79197,"o":108.9,"t":"2025-11-14T05:00:00Z","v":4691571,"vw":114.238747},{"c":117.7,"h":125.8495,"l":117.66,"n":121149,"o":120.01,"t":"2025-11-17T05:00:00Z","v":7466634,"vw":122.004226},{"c":121.39,"h":122.42,"l":114.91,"n":74820,"o":116.37,"t":"2025-11-18T05:00:00Z","v":4524125,"vw":119.76752},{"c":125.68,"h":127.07,"l":122.655,"n":80281,"o":123.39,"t":"2025-11-19T05:00:00Z","v":3631732,"vw":125.409819},{"c":116.42,"h":125.85,"l":115.68,"n":101183,"o":121.08,"t":"2025-11-20T05:00:00Z","v":5683154,"vw":119.206502},{"c":116.82,"h":119.32,"l":110.5829,"n":73499,"o":113.07,"t":"2025-11-21T05:00:00Z","v":4858584,"vw":115.839421},{"c":115.88,"h":116.76,"l":113.505,"n":55685,"o":114.48,"t":"2025-11-24T05:00:00Z","v":2844252,"vw":115.257592},{"c":125.26,"h":125.776,"l":117.9245,"n":67543,"o":119.71,"t":"2025-11-25T05:00:00Z","v":3548524,"vw":123.157632},{"c":126.91,"h":127.7,"l":122.1294,"n":48435,"o":124.08,"t":"2025-11-26T05:00:00Z","v":3060151,"vw":126.276561},{"c":129.99,"h":130.56,"l":126.5,"n":28204,"o":127.79,"t":"2025-11-28T05:00:00Z","v":1285312,"vw":129.423145},{"c":128.33,"h":132.9,"l":128.11,"n":50419,"o":128.47,"t":"2025-12-01T05:00:00Z","v":4016975,"vw":129.237126},{"c":128.14,"h":130.26,"l":127.135,"n":40430,"o":130.26,"t":"2025-12-02T05:00:00Z","v":2037088,"vw":128.590482},{"c":126.49,"h":127.05,"l":123.43,"n":60746,"o":124.5,"t":"2025-12-03T05:00:00Z","v":4144959,"vw":125.768358},{"c":119.14,"h":126.49,"l":117.6054,"n":79499,"o":125.32,"t":"2025-12-04T05:00:00Z","v":4241891,"vw":120.365626},{"c":125.19,"h":129.88,"l":122.7,"n":81059,"o":123.81,"t":"2025-12-05T05:00:00Z","v":5265002,"vw":126.574557},{"c":127.2,"h":128.39,"l":124.7204,"n":65305,"o":128.28,"t":"2025-12-08T05:00:00Z","v":3602785,"vw":126.657401},{"c":129.29,"h":131.9,"l":126.55,"n":50162,"o":126.94,"t":"2025-12-09T05:00:00Z","v":2362908,"vw":129.701901},{"c":133.21,"h":134.37,"l":129.73,"n":50722,"o":131,"t":"2025-12-10T05:00:00Z","v":2764351,"vw":132.751379},{"c":134.59,"h":135.13,"l":132.01,"n":43778,"o":133.18,"t":"2025-12-11T05:00:00Z","v":2291642,"vw":134.271413},{"c":132.74,"h":136.1,"l":129.8901,"n":50346,"o":136.1,"t":"2025-12-12T05:00:00Z","v":2775351,"vw":132.277024},{"c":132.22,"h":134.35,"l":130.6801,"n":48015,"o":132.96,"t":"2025-12-15T05:00:00Z","v":2080571,"vw":132.388654},{"c":131.07,"h":134.48,"l":130.4,"n":43198,"o":131.92,"t":"2025-12-16T05:00:00Z","v":2349312,"vw":131.470835},{"c":134.71,"h":138.69,"l":134.43,"n":58422,"o":135.2,"t":"2025-12-17T05:00:00Z","v":3105293,"vw":136.040973},{"c":140.48,"h":140.78,"l":133.88,"n":60286,"o":135.4,"t":"2025-12-18T05:00:00Z","v":3387597,"vw":139.19738},{"c":145.88,"h":149.82,"l":142,"n":72743,"o":142.51,"t":"2025-12-19T05:00:00Z","v":6845036,"vw":145.962248},{"c":145.38,"h":150.72,"l":143.84,"n":58890,"o":146.9,"t":"2025-12-22T05:00:00Z","v":3573572,"vw":145.793974},{"c":146.7,"h":149.88,"l":146.21,"n":39706,"o":147.98,"t":"2025-12-23T05:00:00Z","v":1736665,"vw":147.248931},{"c":148.51,"h":148.51,"l":143.5199,"n":26852,"o":144,"t":"2025-12-24T05:00:00Z","v":1181702,"vw":147.065234},{"c":150.01,"h":152.08,"l":147.74,"n":35272,"o":150.28,"t":"2025-12-26T05:00:00Z","v":1442193,"vw":149.548501},{"c":144.58,"h":146.4499,"l":141.25,"n":55623,"o":144.72,"t":"2025-12-29T05:00:00Z","v":2821961,"vw":144.330707},{"c":142.01,"h":145.4234,"l":141.662,"n":38381,"o":145.06,"t":"2025-12-30T05:00:00Z","v":1660199,"vw":142.786439},{"c":141.44,"h":142.75,"l":140.7,"n":34952,"o":141.27,"t":"2025-12-31T05:00:00Z","v":1742079,"vw":141.678801},{"c":143.93,"h":144.75,"l":141.43,"n":46841,"o":143.77,"t":"2026-01-02T05:00:00Z","v":2992850,"vw":143.462087},{"c":146.13,"h":148.67,"l":145.06,"n":51200,"o":146.28,"t":"2026-01-05T05:00:00Z","v":3108773,"vw":146.678071},{"c":158.15,"h":164.98,"l":150.29,"n":102685,"o":150.85,"t":"2026-01-06T05:00:00Z","v":5627828,"vw":159.632425},{"c":161.57,"h":164.7999,"l":157.21,"n":68609,"o":160,"t":"2026-01-07T05:00:00Z","v":4198828,"vw":162.072868},{"c":158.31,"h":162.59,"l":155.34,"n":59451,"o":159.3,"t":"2026-01-08T05:00:00Z","v":3332823,"vw":158.062456},{"c":161.29,"h":162.98,"l":157,"n":45090,"o":158.07,"t":"2026-01-09T05:00:00Z","v":2824363,"vw":161.328066},{"c":169.33,"h":169.62,"l":164.5,"n":60505,"o":167.94,"t":"2026-01-12T05:00:00Z","v":3422585,"vw":168.212248},{"c":176.88,"h":177.67,"l":172.75,"n":67632,"o":175,"t":"2026-01-13T05:00:00Z","v":3411540,"vw":176.036902},{"c":177.55,"h":179.14,"l":171.68,"n":60977,"o":175.38,"t":"2026-01-14T05:00:00Z","v":2538465,"vw":176.838293},{"c":173.78,"h":179.1,"l":170.8,"n":66966,"o":177.55,"t":"2026-01-15T05:00:00Z","v":3143946,"vw":174.437184},{"c":163.04,"h":166.48,"l":161.76,"n":93928,"o":166.2,"t":"2026-01-16T05:00:00Z","v":4817629,"vw":163.80985},{"c":172.54,"h":172.62,"l":160.02,"n":79792,"o":161.4,"t":"2026-01-20T05:00:00Z","v":4535304,"vw":169.157096},{"c":180.06,"h":181.055,"l":175.78,"n":82154,"o":175.78,"t":"2026-01-21T05:00:00Z","v":4493689,"vw":178.659058},{"c":188.32,"h":189.1799,"l":178.48,"n":77702,"o":179.3,"t":"2026-01-22T05:00:00Z","v":4220350,"vw":186.411856},{"c":189.51,"h":191.97,"l":185.21,"n":55747,"o":188.68,"t":"2026-01-23T05:00:00Z","v":3022607,"vw":189.520574},{"c":189.75,"h":192.46,"l":187.32,"n":58811,"o":189.64,"t":"2026-01-26T05:00:00Z","v":3002651,"vw":189.962476},{"c":194.18,"h":195.685,"l":187,"n":52159,"o":188,"t":"2026-01-27T05:00:00Z","v":2605612,"vw":193.339567},{"c":184.33,"h":195.22,"l":179.25,"n":80828,"o":195.21,"t":"2026-01-28T05:00:00Z","v":4444769,"vw":183.810055},{"c":180.7,"h":187.1,"l":177.14,"n":62705,"o":184.06,"t":"2026-01-29T05:00:00Z","v":2694439,"vw":180.498537},{"c":170.63,"h":173.38,"l":166.01,"n":95452,"o":167.41,"t":"2026-01-30T05:00:00Z","v":6911300,"vw":169.802277},{"c":164.93,"h":173,"l":164.147,"n":74329,"o":168.5,"t":"2026-02-02T05:00:00Z","v":3666611,"vw":165.986935},{"c":170.64,"h":174.6987,"l":167.845,"n":55716,"o":173.22,"t":"2026-02-03T05:00:00Z","v":2655372,"vw":171.195476},{"c":168.66,"h":175.5699,"l":162.88,"n":64658,"o":171.5,"t":"2026-02-04T05:00:00Z","v":3048983,"vw":168.394653},{"c":156.48,"h":165.12,"l":156.04,"n":75461,"o":160.06,"t":"2026-02-05T05:00:00Z","v":3638226,"vw":158.144677},{"c":163.37,"h":163.91,"l":158.48,"n":46444,"o":159.9,"t":"2026-02-06T05:00:00Z","v":2120824,"vw":161.944982},{"c":165.76,"h":166.3,"l":159.2,"n":44635,"o":162.5,"t":"2026-02-09T05:00:00Z","v":2341593,"vw":164.848671},{"c":168.56,"h":168.69,"l":162.76,"n":41705,"o":165,"t":"2026-02-10T05:00:00Z","v":2196433,"vw":167.571396},{"c":175.43,"h":176.66,"l":169.98,"n":67544,"o":172.27,"t":"2026-02-11T05:00:00Z","v":3762628,"vw":174.361395},{"c":158.93,"h":182.8,"l":157.5,"n":81649,"o":173.01,"t":"2026-02-12T05:00:00Z","v":4254240,"vw":164.387726},{"c":166.35,"h":167.88,"l":156.72,"n":54338,"o":160.57,"t":"2026-02-13T05:00:00Z","v":2594590,"vw":165.076865},{"c":168.92,"h":170.9852,"l":165.05,"n":42759,"o":166.27,"t":"2026-02-17T05:00:00Z","v":1809587,"vw":168.68096},{"c":171.22,"h":175.21,"l":170.81,"n":41739,"o":171.8,"t":"2026-02-18T05:00:00Z","v":2196933,"vw":172.296619},{"c":168.41,"h":169.61,"l":164.2,"n":37542,"o":165.45,"t":"2026-02-19T05:00:00Z","v":1559647,"vw":167.751655},{"c":168.42,"h":172.2,"l":165.3,"n":35366,"o":166.5,"t":"2026-02-20T05:00:00Z","v":1860985,"vw":168.597984},{"c":177.52,"h":177.97,"l":168.42,"n":54262,"o":168.42,"t":"2026-02-23T05:00:00Z","v":2324887,"vw":175.183227},{"c":186.83,"h":188.97,"l":180.77,"n":62598,"o":180.77,"t":"2026-02-24T05:00:00Z","v":2630637,"vw":186.682431},{"c":195.87,"h":206,"l":195.2901,"n":89081,"o":202,"t":"2026-02-25T05:00:00Z","v":4505552,"vw":198.952642},{"c":184.93,"h":193.3402,"l":181.95,"n":57864,"o":191.89,"t":"2026-02-26T05:00:00Z","v":2578119,"vw":185.675742},{"c":178.67,"h":184.52,"l":177.28,"n":46048,"o":183.54,"t":"2026-02-27T05:00:00Z","v":2406923,"vw":179.358227},{"c":178.18,"h":181.005,"l":171.73,"n":39185,"o":173.52,"t":"2026-03-02T05:00:00Z","v":1627697,"vw":177.621857},{"c":164.73,"h":168.2,"l":157.265,"n":73347,"o":165.39,"t":"2026-03-03T05:00:00Z","v":3371161,"vw":163.268345},{"c":168.35,"h":173,"l":167.81,"n":54198,"o":170.3,"t":"2026-03-04T05:00:00Z","v":2536605,"vw":169.682288},{"c":163.93,"h":169.21,"l":161.13,"n":43685,"o":165.81,"t":"2026-03-05T05:00:00Z","v":2111207,"vw":164.359898},{"c":162.29,"h":165.045,"l":158,"n":44421,"o":158.62,"t":"2026-03-06T05:00:00Z","v":2176814,"vw":161.875746},{"c":169.57,"h":169.81,"l":157.51,"n":46687,"o":158.76,"t":"2026-03-09T04:00:00Z","v":2421899,"vw":165.527658},{"c":166.54,"h":173.64,"l":166.38,"n":44261,"o":171.46,"t":"2026-03-10T04:00:00Z","v":2029523,"vw":169.347082},{"c":168,"h":170.3003,"l":163.54,"n":30946,"o":164.94,"t":"2026-03-11T04:00:00Z","v":1706157,"vw":167.556803},{"c":163.89,"h":165.78,"l":159.79,"n":34962,"o":165.78,"t":"2026-03-12T04:00:00Z","v":1481141,"vw":163.373515},{"c":158.22,"h":166.5,"l":156.34,"n":38107,"o":164.07,"t":"2026-03-13T04:00:00Z","v":1898264,"vw":158.743002},{"c":162.44,"h":165.78,"l":161.22,"n":32116,"o":162.96,"t":"2026-03-16T04:00:00Z","v":1216267,"vw":163.155118},{"c":166.32,"h":166.93,"l":163,"n":34180,"o":163.67,"t":"2026-03-17T04:00:00Z","v":1698458,"vw":165.751377},{"c":165.83,"h":170.06,"l":162.01,"n":36332,"o":164.26,"t":"2026-03-18T04:00:00Z","v":1586712,"vw":166.912238},{"c":163.26,"h":164.645,"l":155.08,"n":40575,"o":158.57,"t":"2026-03-19T04:00:00Z","v":1875145,"vw":161.181359},{"c":156.7,"h":164.2,"l":154.69,"n":44344,"o":163.5,"t":"2026-03-20T04:00:00Z","v":2937967,"vw":157.809925},{"c":167.56,"h":171,"l":159.1,"n":58560,"o":159.75,"t":"2026-03-23T04:00:00Z","v":2900318,"vw":167.680283},{"c":177.06,"h":177.17,"l":164.5307,"n":44595,"o":165.93,"t":"2026-03-24T04:00:00Z","v":2268203,"vw":174.017192},{"c":181.39,"h":184.25,"l":178.19,"n":49712,"o":179.89,"t":"2026-03-25T04:00:00Z","v":2249584,"vw":181.874741},{"c":174.5,"h":182,"l":174.21,"n":33717,"o":178,"t":"2026-03-26T04:00:00Z","v":1262283,"vw":176.997958},{"c":179.45,"h":183.01,"l":174.46,"n":39645,"o":174.68,"t":"2026-03-27T04:00:00Z","v":1573373,"vw":179.858304},{"c":177.22,"h":186.96,"l":175.77,"n":46374,"o":184.6,"t":"2026-03-30T04:00:00Z","v":2105690,"vw":178.658426},{"c":179.53,"h":184.78,"l":177.18,"n":46146,"o":177.93,"t":"2026-03-31T04:00:00Z","v":2226867,"vw":180.42508},{"c":178.47,"h":185.69,"l":176.08,"n":39689,"o":182.72,"t":"2026-04-01T04:00:00Z","v":1844283,"vw":179.117483},{"c":178.09,"h":183.6,"l":172.96,"n":33452,"o":174.62,"t":"2026-04-02T04:00:00Z","v":1147007,"vw":178.851934},{"c":173.03,"h":179.6,"l":170.29,"n":38950,"o":177,"t":"2026-04-06T04:00:00Z","v":1395885,"vw":173.055339},{"c":173.53,"h":175.8,"l":171,"n":31251,"o":172.94,"t":"2026-04-07T04:00:00Z","v":1304442,"vw":173.104606},{"c":177.44,"h":180.71,"l":174.14,"n":38329,"o":179.44,"t":"2026-04-08T04:00:00Z","v":1618486,"vw":176.94788},{"c":172.35,"h":181.57,"l":170.85,"n":37487,"o":176.48,"t":"2026-04-09T04:00:00Z","v":1539896,"vw":173.736873},{"c":173.64,"h":178.79,"l":172.57,"n":30294,"o":173.5,"t":"2026-04-10T04:00:00Z","v":1209627,"vw":174.765878},{"c":185.43,"h":189.35,"l":175.25,"n":66448,"o":175.25,"t":"2026-04-13T04:00:00Z","v":2961930,"vw":185.058734},{"c":189.86,"h":190.975,"l":184.735,"n":41399,"o":190,"t":"2026-04-14T04:00:00Z","v":1811095,"vw":188.768091},{"c":185.38,"h":189.85,"l":183.89,"n":35821,"o":189.85,"t":"2026-04-15T04:00:00Z","v":1292196,"vw":186.172213},{"c":215.62,"h":215.71,"l":189.36,"n":103609,"o":191,"t":"2026-04-16T04:00:00Z","v":5642327,"vw":206.444784},{"c":197.75,"h":208.05,"l":195.32,"n":86304,"o":207.56,"t":"2026-04-17T04:00:00Z","v":4163237,"vw":200.033688},{"c":194.83,"h":199.46,"l":193.5,"n":44569,"o":196,"t":"2026-04-20T04:00:00Z","v":2217298,"vw":195.738368},{"c":198.42,"h":199.479,"l":193.7,"n":40710,"o":195.12,"t":"2026-04-21T04:00:00Z","v":1492698,"vw":197.287973},{"c":194.22,"h":201.671,"l":188.535,"n":47689,"o":200,"t":"2026-04-22T04:00:00Z","v":1800637,"vw":193.819912},{"c":193.14,"h":196.3179,"l":188.01,"n":37350,"o":193.45,"t":"2026-04-23T04:00:00Z","v":1549879,"vw":192.016225},{"c":188.33,"h":192.2418,"l":184.505,"n":44182,"o":191,"t":"2026-04-24T04:00:00Z","v":1855478,"vw":187.969449},{"c":199.53,"h":200.32,"l":184.65,"n":57202,"o":190,"t":"2026-04-27T04:00:00Z","v":2189399,"vw":196.154657},{"c":186.9,"h":195.52,"l":184.7922,"n":48192,"o":194.66,"t":"2026-04-28T04:00:00Z","v":1837067,"vw":188.330711},{"c":190.88,"h":191.98,"l":186.76,"n":37746,"o":191.98,"t":"2026-04-29T04:00:00Z","v":1454600,"vw":190.573153},{"c":196.7,"h":197.88,"l":190.2,"n":42452,"o":194.46,"t":"2026-04-30T04:00:00Z","v":2216164,"vw":195.811182},{"c":193.88,"h":197.96,"l":189.5,"n":34029,"o":197.96,"t":"2026-05-01T04:00:00Z","v":1279376,"vw":192.675809},{"c":190.69,"h":198.85,"l":187.33,"n":38773,"o":196.13,"t":"2026-05-04T04:00:00Z","v":1391466,"vw":190.894771},{"c":194.82,"h":197.36,"l":193.5,"n":32619,"o":195,"t":"2026-05-05T04:00:00Z","v":1270816,"vw":195.348892},{"c":192.61,"h":201.06,"l":192.1001,"n":54163,"o":201.06,"t":"2026-05-06T04:00:00Z","v":2226064,"vw":194.21105},{"c":198.35,"h":221,"l":198.18,"n":98376,"o":207.01,"t":"2026-05-07T04:00:00Z","v":4293611,"vw":208.369956},{"c":203.52,"h":209.54,"l":194.3,"n":64748,"o":201.33,"t":"2026-05-08T04:00:00Z","v":3131636,"vw":203.333151},{"c":209.99,"h":219.075,"l":209,"n":63130,"o":210.2,"t":"2026-05-11T04:00:00Z","v":2813007,"vw":212.858506},{"c":205.52,"h":208.95,"l":201.65,"n":44218,"o":205.94,"t":"2026-05-12T04:00:00Z","v":1806406,"vw":205.251547},{"c":200.94,"h":208.76,"l":196.47,"n":51618,"o":205.99,"t":"2026-05-13T04:00:00Z","v":1864907,"vw":201.327329},{"c":191.1,"h":198.1,"l":188.2999,"n":51211,"o":198,"t":"2026-05-14T04:00:00Z","v":2170560,"vw":190.936319},{"c":180.38,"h":185.06,"l":179.57,"n":50288,"o":185.06,"t":"2026-05-15T04:00:00Z","v":2584260,"vw":181.784045},{"c":175.74,"h":182.28,"l":174.02,"n":43732,"o":181.31,"t":"2026-05-18T04:00:00Z","v":1946034,"vw":176.83464},{"c":169,"h":173.38,"l":165.67,"n":48115,"o":172.51,"t":"2026-05-19T04:00:00Z","v":2098986,"vw":168.753299},{"c":170.21,"h":171.19,"l":167.1375,"n":41209,"o":170,"t":"2026-05-20T04:00:00Z","v":2322710,"vw":169.218642},{"c":169.9,"h":171.53,"l":167.54,"n":35182,"o":171.53,"t":"2026-05-21T04:00:00Z","v":1397623,"vw":169.704657},{"c":171.58,"h":175.21,"l":169.32,"n":38522,"o":171.59,"t":"2026-05-22T04:00:00Z","v":1677831,"vw":171.960868},{"c":174.69,"h":179.7,"l":173.84,"n":50404,"o":175.015,"t":"2026-05-26T04:00:00Z","v":2280331,"vw":175.800881},{"c":177.47,"h":180.26,"l":171,"n":46655,"o":172.01,"t":"2026-05-27T04:00:00Z","v":1924138,"vw":177.391053},{"c":176.32,"h":178.19,"l":175.6,"n":39266,"o":177.3,"t":"2026-05-28T04:00:00Z","v":1719194,"vw":176.835427},{"c":176.42,"h":180,"l":173.51,"n":45477,"o":177.14,"t":"2026-05-29T04:00:00Z","v":2543593,"vw":176.258704},{"c":171.13,"h":176.38,"l":170.01,"n":45772,"o":176.38,"t":"2026-06-01T04:00:00Z","v":2179088,"vw":171.649931},{"c":171.77,"h":173.84,"l":163.59,"n":51655,"o":170.23,"t":"2026-06-02T04:00:00Z","v":2637314,"vw":170.646542},{"c":168.34,"h":172.26,"l":166.78,"n":38754,"o":170.24,"t":"2026-06-03T04:00:00Z","v":1712392,"vw":168.843867},{"c":165.65,"h":168.2399,"l":163.68,"n":41475,"o":165.15,"t":"2026-06-04T04:00:00Z","v":1762815,"vw":165.333134},{"c":155.44,"h":163.375,"l":155.13,"n":50162,"o":162.29,"t":"2026-06-05T04:00:00Z","v":1792140,"vw":157.347919},{"c":149.84,"h":158.09,"l":149.03,"n":64866,"o":158.02,"t":"2026-06-08T04:00:00Z","v":3059140,"vw":151.300304},{"c":152.79,"h":156.68,"l":147.7001,"n":53813,"o":155.44,"t":"2026-06-09T04:00:00Z","v":2581191,"vw":152.245872},{"c":147.22,"h":151.41,"l":146.76,"n":42535,"o":151.16,"t":"2026-06-10T04:00:00Z","v":2154361,"vw":148.300858},{"c":159.06,"h":159.735,"l":151.32,"n":51444,"o":151.32,"t":"2026-06-11T04:00:00Z","v":2235040,"vw":157.681963},{"c":170.42,"h":174.33,"l":161.58,"n":66133,"o":161.58,"t":"2026-06-12T04:00:00Z","v":3266749,"vw":170.517726},{"c":168.9,"h":173.26,"l":165.5,"n":50542,"o":171.76,"t":"2026-06-15T04:00:00Z","v":2844831,"vw":168.804379},{"c":166.11,"h":170.4899,"l":165.335,"n":34949,"o":167.66,"t":"2026-06-16T04:00:00Z","v":1499045,"vw":166.859603},{"c":166.56,"h":171,"l":165.81,"n":40252,"o":167.85,"t":"2026-06-17T04:00:00Z","v":2683637,"vw":167.514384},{"c":160.35,"h":168.82,"l":154.51,"n":61409,"o":167.6,"t":"2026-06-18T04:00:00Z","v":4386902,"vw":160.822661},{"c":156.69,"h":160.36,"l":152.5,"n":44190,"o":160.36,"t":"2026-06-22T04:00:00Z","v":2045337,"vw":155.965119},{"c":149.98,"h":152.94,"l":149,"n":43506,"o":150.23,"t":"2026-06-23T04:00:00Z","v":1952071,"vw":150.608009},{"c":147.84,"h":150.5,"l":146.4,"n":42366,"o":148,"t":"2026-06-24T04:00:00Z","v":1927479,"vw":148.251993},{"c":141.05,"h":144.771,"l":138.51,"n":57884,"o":143.4,"t":"2026-06-25T04:00:00Z","v":3057497,"vw":141.105116},{"c":133.7,"h":137.67,"l":132.33,"n":86724,"o":137.16,"t":"2026-06-26T04:00:00Z","v":4693734,"vw":133.919378},{"c":129.72,"h":134.4,"l":127.51,"n":61163,"o":133,"t":"2026-06-29T04:00:00Z","v":3364942,"vw":129.714677},{"c":135.03,"h":139.28,"l":133.135,"n":57791,"o":136,"t":"2026-06-30T04:00:00Z","v":3560653,"vw":135.125878},{"c":136.08,"h":139.25,"l":133.625,"n":48658,"o":133.625,"t":"2026-07-01T04:00:00Z","v":2414632,"vw":136.764801},{"c":135.56,"h":139.88,"l":133.02,"n":47801,"o":134.6,"t":"2026-07-02T04:00:00Z","v":2573916,"vw":135.339683},{"c":133.8,"h":137.43,"l":132.6592,"n":37611,"o":135.86,"t":"2026-07-06T04:00:00Z","v":1532835,"vw":134.248619},{"c":129.02,"h":131.97,"l":127.27,"n":47161,"o":128.84,"t":"2026-07-07T04:00:00Z","v":2185455,"vw":128.751081},{"c":129.38,"h":129.65,"l":124.58,"n":43635,"o":126.2,"t":"2026-07-08T04:00:00Z","v":2077171,"vw":128.153428},{"c":128.42,"h":131.15,"l":126.4525,"n":31674,"o":129.09,"t":"2026-07-09T04:00:00Z","v":1363018,"vw":128.376565},{"c":126.05,"h":129.1075,"l":125.9225,"n":33549,"o":128.99,"t":"2026-07-10T04:00:00Z","v":1466751,"vw":126.567937},{"c":125.79,"h":128.48,"l":124.65,"n":30166,"o":126.11,"t":"2026-07-13T04:00:00Z","v":1216076,"vw":125.892592},{"c":128.75,"h":130.61,"l":127.72,"n":32259,"o":129,"t":"2026-07-14T04:00:00Z","v":2234850,"vw":128.691976},{"c":124.74,"h":127.87,"l":122.09,"n":33064,"o":126.82,"t":"2026-07-15T04:00:00Z","v":1619040,"vw":124.724601},{"c":119.46,"h":122.5,"l":117.585,"n":45223,"o":121.69,"t":"2026-07-16T04:00:00Z","v":2264494,"vw":119.307805},{"c":120.78,"h":122.26,"l":116.41,"n":46297,"o":116.41,"t":"2026-07-17T04:00:00Z","v":2287409,"vw":119.985205},{"c":118.2,"h":121.5,"l":116.86,"n":40501,"o":121,"t":"2026-07-20T04:00:00Z","v":2217561,"vw":118.125877},{"c":118.62,"h":119.55,"l":115.6,"n":44936,"o":119.36,"t":"2026-07-21T04:00:00Z","v":2747523,"vw":118.191201},{"c":117.45,"h":123.31,"l":116.9,"n":45947,"o":119.4,"t":"2026-07-22T04:00:00Z","v":2610633,"vw":119.072951},{"c":116.91,"h":120.8,"l":115.97,"n":39042,"o":119.21,"t":"2026-07-23T04:00:00Z","v":1822972,"vw":117.240402},{"c":114.85,"h":119.6,"l":114.745,"n":37594,"o":116.62,"t":"2026-07-24T04:00:00Z","v":1639203,"vw":116.21771},{"c":116.18,"h":117.185,"l":113.745,"n":39413,"o":114.92,"t":"2026-07-27T04:00:00Z","v":2393265,"vw":115.723617},{"c":113.16,"h":115.785,"l":111.55,"n":40393,"o":115.06,"t":"2026-07-28T04:00:00Z","v":2305568,"vw":113.138924},{"c":113.88,"h":117,"l":112.22,"n":50330,"o":115.29,"t":"2026-07-29T04:00:00Z","v":2296412,"vw":113.839652},{"c":117.76,"h":118.555,"l":115.94,"n":44750,"o":116.47,"t":"2026-07-30T04:00:00Z","v":2180377,"vw":117.448241},{"c":117.64,"h":118.79,"l":116,"n":39167,"o":116.8,"t":"2026-07-31T04:00:00Z","v":3650269,"vw":117.571399},{"c":118.71,"h":120.37,"l":115.59,"n":41083,"o":116.2,"t":"2026-08-03T04:00:00Z","v":2150959,"vw":118.46696},{"c":120.82,"h":121.8131,"l":119.2345,"n":43910,"o":120.43,"t":"2026-08-04T04:00:00Z","v":2293852,"vw":120.88875},{"c":118.84,"h":122.98,"l":118.41,"n":52037,"o":122.05,"t":"2026-08-05T04:00:00Z","v":2691213,"vw":120.064269},{"c":125.42,"h":129.98,"l":123.54,"n":70829,"o":127.73,"t":"2026-08-06T04:00:00Z","v":4202562,"vw":126.990408},{"c":131.11,"h":132.99,"l":125.64,"n":56646,"o":129.25,"t":"2026-08-07T04:00:00Z","v":2633564,"vw":129.595241},{"c":131.21,"h":133.22,"l":129,"n":43543,"o":131.38,"t":"2026-08-10T04:00:00Z","v":2425822,"vw":131.305588},{"c":129.36,"h":132.47,"l":128.62,"n":32465,"o":130.45,"t":"2026-08-11T04:00:00Z","v":1483355,"vw":129.684638},{"c":128.34,"h":132.33,"l":127.56,"n":32464,"o":131.77,"t":"2026-08-12T04:00:00Z","v":1922757,"vw":128.733916},{"c":130.48,"h":133.67,"l":127.12,"n":37214,"o":128,"t":"2026-08-13T04:00:00Z","v":2107080,"vw":131.067305},{"c":136.15,"h":137.315,"l":131.649,"n":42298,"o":132.03,"t":"2026-08-14T04:00:00Z","v":2341836,"vw":136.00774},{"c":133.99,"h":135.45,"l":132.19,"n":37255,"o":135.14,"t":"2026-08-17T04:00:00Z","v":1977872,"vw":133.82851},{"c":132.71,"h":132.9319,"l":129.85,"n":34729,"o":131,"t":"2026-08-18T04:00:00Z","v":1278573,"vw":132.036958},{"c":134.28,"h":135.95,"l":131.185,"n":31074,"o":134.41,"t":"2026-08-19T04:00:00Z","v":1545806,"vw":134.338258},{"c":134.19,"h":136.06,"l":132.8,"n":28965,"o":132.895,"t":"2026-08-20T04:00:00Z","v":1615934,"vw":134.672891},{"c":143.25,"h":143.9402,"l":139.2182,"n":51874,"o":139.85,"t":"2026-08-21T04:00:00Z","v":3309609,"vw":142.34259},{"c":141.51,"h":144.055,"l":140,"n":39583,"o":143.25,"t":"2026-08-24T04:00:00Z","v":2176010,"vw":141.973201},{"c":133.18,"h":137.2,"l":132.13,"n":46421,"o":136.3,"t":"2026-08-25T04:00:00Z","v":2273050,"vw":133.68857},{"c":134.51,"h":135.49,"l":131,"n":27756,"o":132.57,"t":"2026-08-26T04:00:00Z","v":1541811,"vw":134.232888},{"c":135.77,"h":136.89,"l":132.44,"n":25492,"o":134.91,"t":"2026-08-27T04:00:00Z","v":1110390,"vw":135.414486},{"c":137.36,"h":141.2199,"l":135.7264,"n":30320,"o":138.75,"t":"2026-08-28T04:00:00Z","v":1447521,"vw":137.659282},{"c":134.97,"h":138.015,"l":133.54,"n":29725,"o":137.58,"t":"2026-08-31T04:00:00Z","v":1983804,"vw":134.84609},{"c":135.54,"h":138.08,"l":131.41,"n":32130,"o":132,"t":"2026-09-01T04:00:00Z","v":1553817,"vw":135.403864},{"c":137.75,"h":138.05,"l":132.93,"n":35576,"o":133.94,"t":"2026-09-02T04:00:00Z","v":2394525,"vw":136.948777},{"c":132.16,"h":138.045,"l":131.93,"n":45222,"o":135.99,"t":"2026-09-03T04:00:00Z","v":2865760,"vw":133.735945},{"c":126.28,"h":129.25,"l":122.45,"n":53410,"o":126.9,"t":"2026-09-04T04:00:00Z","v":3241384,"vw":126.524766},{"c":129.57,"h":131.31,"l":125.43,"n":53426,"o":126.06,"t":"2026-09-08T04:00:00Z","v":4965156,"vw":128.796895},{"c":125.91,"h":131.3,"l":123.935,"n":36904,"o":130.48,"t":"2026-09-09T04:00:00Z","v":2588817,"vw":126.117919},{"c":122.11,"h":125.57,"l":122,"n":41917,"o":123.54,"t":"2026-09-10T04:00:00Z","v":2010768,"vw":123.197592},{"c":117.52,"h":121.555,"l":117.235,"n":43516,"o":121,"t":"2026-09-11T04:00:00Z","v":2392837,"vw":118.300379},{"c":115.03,"h":117,"l":114.27,"n":40549,"o":116.06,"t":"2026-09-14T04:00:00Z","v":2098395,"vw":115.174836},{"c":113.45,"h":115.75,"l":112.5,"n":36589,"o":115.28,"t":"2026-09-15T04:00:00Z","v":2337378,"vw":113.523877},{"c":109.47,"h":114.63,"l":107.9,"n":42645,"o":114,"t":"2026-09-16T04:00:00Z","v":2747334,"vw":110.22408},{"c":115.05,"h":116.3,"l":112.5,"n":41506,"o":112.5,"t":"2026-09-17T04:00:00Z","v":2162239,"vw":114.802797},{"c":110.91,"h":115.1275,"l":110.42,"n":39530,"o":115.1,"t":"2026-09-18T04:00:00Z","v":4967088,"vw":111.337018},{"c":112.92,"h":114.49,"l":111.57,"n":31033,"o":113.5,"t":"2026-09-21T04:00:00Z","v":1908922,"vw":112.873516},{"c":116.8,"h":117.59,"l":112.8,"n":33972,"o":113.62,"t":"2026-09-22T04:00:00Z","v":4101015,"vw":114.793703},{"c":113.47,"h":115.075,"l":112.3075,"n":36585,"o":114.17,"t":"2026-09-23T04:00:00Z","v":2203359,"vw":113.815139},{"c":108.25,"h":110.5,"l":108.21,"n":40614,"o":110,"t":"2026-09-24T04:00:00Z","v":2502898,"vw":108.696492},{"c":109.73,"h":112.07,"l":108.3,"n":38085,"o":108.79,"t":"2026-09-25T04:00:00Z","v":1990533,"vw":110.095305},{"c":107.39,"h":108.7,"l":104.66,"n":41897,"o":107.5,"t":"2026-09-28T04:00:00Z","v":2662108,"vw":107.223462},{"c":107.62,"h":108,"l":106.05,"n":33994,"o":107.93,"t":"2026-09-29T04:00:00Z","v":1783442,"vw":107.359713},{"c":105.78,"h":107.785,"l":105.62,"n":34179,"o":107.6,"t":"2026-09-30T04:00:00Z","v":1698511,"vw":106.18983},{"c":105.03,"h":105.98,"l":102.37,"n":40336,"o":104.1,"t":"2026-10-01T04:00:00Z","v":1949381,"vw":104.371869},{"c":104.59,"h":106.29,"l":103.19,"n":40307,"o":105.35,"t":"2026-10-02T04:00:00Z","v":2006000,"vw":104.470311},{"c":104.37,"h":105.665,"l":103.59,"n":37592,"o":105.19,"t":"2026-10-05T04:00:00Z","v":2030234,"vw":104.560113},{"c":106.35,"h":107.59,"l":104.975,"n":30778,"o":105.41,"t":"2026-10-06T04:00:00Z","v":1498203,"vw":106.42043},{"c":102.75,"h":105.58,"l":102.68,"n":38687,"o":105.22,"t":"2026-10-07T04:00:00Z","v":1931865,"vw":103.204069},{"c":102.1,"h":102.69,"l":100.51,"n":44493,"o":102.41,"t":"2026-10-08T04:00:00Z","v":3905245,"vw":101.741581},{"c":101.27,"h":103.35,"l":100.68,"n":42963,"o":103,"t":"2026-10-09T04:00:00Z","v":2511833,"vw":101.480274},{"c":98.51,"h":99.415,"l":96.63,"n":50721,"o":97,"t":"2026-10-12T04:00:00Z","v":3072305,"vw":98.202446},{"c":97.65,"h":98.519,"l":96.095,"n":45592,"o":98,"t":"2026-10-13T04:00:00Z","v":2795898,"vw":97.426954},{"c":97.97,"h":100.7599,"l":96.01,"n":55093,"o":99,"t":"2026-10-14T04:00:00Z","v":3218833,"vw":98.490001},{"c":98.18,"h":98.61,"l":94.95,"n":34942,"o":97,"t":"2026-10-15T04:00:00Z","v":2160707,"vw":97.42291}],"volatilityBars":[{"c":102.25,"h":103.67,"l":102.1,"n":193,"o":103.67,"t":"2026-10-08T08:00:00Z","v":4956,"vw":102.49042},{"c":102,"h":102,"l":102,"n":39,"o":102,"t":"2026-10-08T10:15:00Z","v":1616,"vw":102},{"c":101.45,"h":101.6,"l":101.44,"n":44,"o":101.6,"t":"2026-10-08T10:30:00Z","v":4264,"vw":101.462771},{"c":101.02,"h":101.6,"l":101.02,"n":18,"o":101.6,"t":"2026-10-08T10:45:00Z","v":1546,"vw":101.274408},{"c":102,"h":102.02,"l":101.48,"n":31,"o":102,"t":"2026-10-08T11:00:00Z","v":1045,"vw":101.9475},{"c":101.9,"h":101.9,"l":101.9,"n":3,"o":101.9,"t":"2026-10-08T11:15:00Z","v":300,"vw":101.9},{"c":101.81,"h":101.81,"l":101.81,"n":7,"o":101.81,"t":"2026-10-08T11:30:00Z","v":233,"vw":101.81},{"c":101.91,"h":101.91,"l":101.91,"n":2,"o":101.91,"t":"2026-10-08T11:45:00Z","v":150,"vw":101.91},{"c":102.14,"h":102.14,"l":102.14,"n":2,"o":102.14,"t":"2026-10-08T12:00:00Z","v":101,"vw":102.14},{"c":101.99,"h":101.99,"l":101.99,"n":3,"o":101.99,"t":"2026-10-08T12:30:00Z","v":106,"vw":101.99},{"c":102.22,"h":102.4094,"l":101.86,"n":110,"o":102.02,"t":"2026-10-08T13:15:00Z","v":2140,"vw":102.030442},{"c":102.2,"h":102.69,"l":102.0939,"n":1353,"o":102.41,"t":"2026-10-08T13:30:00Z","v":89380,"vw":102.337285},{"c":101.22,"h":102.24,"l":101.22,"n":1561,"o":102.195,"t":"2026-10-08T13:45:00Z","v":53305,"vw":101.874914},{"c":101.555,"h":101.61,"l":101.1,"n":1545,"o":101.28,"t":"2026-10-08T14:00:00Z","v":55053,"vw":101.303129},{"c":102.065,"h":102.12,"l":101.39,"n":997,"o":101.57,"t":"2026-10-08T14:15:00Z","v":42977,"vw":101.641217},{"c":102.04,"h":102.3,"l":101.85,"n":1409,"o":102.04,"t":"2026-10-08T14:30:00Z","v":58146,"vw":102.040409},{"c":101.94,"h":102.13,"l":101.87,"n":1023,"o":102.06,"t":"2026-10-08T14:45:00Z","v":56991,"vw":101.988474},{"c":101.56,"h":102.08,"l":101.56,"n":1236,"o":101.925,"t":"2026-10-08T15:00:00Z","v":55430,"vw":101.826075},{"c":101.1825,"h":101.61,"l":101.15,"n":2290,"o":101.56,"t":"2026-10-08T15:15:00Z","v":81342,"vw":101.427132},{"c":101.1,"h":101.195,"l":100.88,"n":1271,"o":101.175,"t":"2026-10-08T15:30:00Z","v":42462,"vw":101.059633},{"c":100.79,"h":101.49,"l":100.67,"n":1496,"o":101.115,"t":"2026-10-08T15:45:00Z","v":62632,"vw":101.073393},{"c":100.8835,"h":101.03,"l":100.69,"n":1198,"o":100.78,"t":"2026-10-08T16:00:00Z","v":54191,"vw":100.843727},{"c":100.78,"h":101.47,"l":100.7,"n":1849,"o":100.83,"t":"2026-10-08T16:15:00Z","v":126086,"vw":101.068274},{"c":100.89,"h":100.89,"l":100.52,"n":1006,"o":100.79,"t":"2026-10-08T16:30:00Z","v":39520,"vw":100.754632},{"c":101.28,"h":101.425,"l":100.52,"n":1201,"o":100.8,"t":"2026-10-08T16:45:00Z","v":53602,"vw":100.979016},{"c":101.16,"h":101.3,"l":100.625,"n":976,"o":101.25,"t":"2026-10-08T17:00:00Z","v":34093,"vw":100.882728},{"c":100.82,"h":101.255,"l":100.82,"n":1349,"o":101.12,"t":"2026-10-08T17:15:00Z","v":64762,"vw":101.020512},{"c":100.9,"h":100.925,"l":100.52,"n":1381,"o":100.86,"t":"2026-10-08T17:30:00Z","v":96123,"vw":100.684711},{"c":100.835,"h":100.925,"l":100.51,"n":1609,"o":100.875,"t":"2026-10-08T17:45:00Z","v":121719,"vw":100.697378},{"c":100.92,"h":101.12,"l":100.835,"n":1118,"o":100.84,"t":"2026-10-08T18:00:00Z","v":56213,"vw":100.983003},{"c":100.88,"h":100.9298,"l":100.57,"n":1208,"o":100.885,"t":"2026-10-08T18:15:00Z","v":70647,"vw":100.762406},{"c":101.29,"h":101.345,"l":100.885,"n":1088,"o":100.9,"t":"2026-10-08T18:30:00Z","v":45198,"vw":101.123131},{"c":101.07,"h":101.48,"l":101.07,"n":1383,"o":101.32,"t":"2026-10-08T18:45:00Z","v":71712,"vw":101.264531},{"c":101.275,"h":101.39,"l":101.02,"n":1289,"o":101.05,"t":"2026-10-08T19:00:00Z","v":88287,"vw":101.119543},{"c":101.37,"h":101.705,"l":101.185,"n":2037,"o":101.285,"t":"2026-10-08T19:15:00Z","v":128442,"vw":101.442574},{"c":101.61,"h":101.61,"l":101.355,"n":2222,"o":101.38,"t":"2026-10-08T19:30:00Z","v":113313,"vw":101.459809},{"c":102.1,"h":102.14,"l":101.515,"n":8222,"o":101.615,"t":"2026-10-08T19:45:00Z","v":485352,"vw":101.808598},{"c":102.1,"h":102.1,"l":102.1,"n":74,"o":102.1,"t":"2026-10-08T20:00:00Z","v":1605491,"vw":102.1},{"c":102,"h":102,"l":101.98,"n":15,"o":101.98,"t":"2026-10-08T20:30:00Z","v":544,"vw":101.99},{"c":101,"h":101,"l":101,"n":14,"o":101,"t":"2026-10-08T20:45:00Z","v":686,"vw":101},{"c":101.8,"h":102,"l":101.8,"n":6,"o":102,"t":"2026-10-08T21:00:00Z","v":700,"vw":101.934653},{"c":102.1,"h":102.1,"l":102.1,"n":1,"o":102.1,"t":"2026-10-08T22:45:00Z","v":300,"vw":102.1},{"c":102.16,"h":102.16,"l":102.16,"n":2,"o":102.16,"t":"2026-10-08T23:15:00Z","v":130,"vw":102.16},{"c":102.93,"h":102.93,"l":101.73,"n":69,"o":102.48,"t":"2026-10-09T08:00:00Z","v":2362,"vw":102.198241},{"c":101.85,"h":102,"l":101.85,"n":7,"o":102,"t":"2026-10-09T08:30:00Z","v":1000,"vw":101.875},{"c":102,"h":102,"l":102,"n":41,"o":102,"t":"2026-10-09T10:00:00Z","v":918,"vw":102},{"c":102.11,"h":102.11,"l":102.11,"n":1,"o":102.11,"t":"2026-10-09T10:15:00Z","v":100,"vw":102.11},{"c":102.3,"h":102.5,"l":102.13,"n":11,"o":102.14,"t":"2026-10-09T11:00:00Z","v":1307,"vw":102.289313},{"c":103,"h":103,"l":102.67,"n":12,"o":102.7,"t":"2026-10-09T11:30:00Z","v":875,"vw":102.744858},{"c":102.6,"h":102.96,"l":102.6,"n":2,"o":102.96,"t":"2026-10-09T12:15:00Z","v":200,"vw":102.78},{"c":102.15,"h":102.57,"l":102.15,"n":32,"o":102.23,"t":"2026-10-09T12:45:00Z","v":1897,"vw":102.20637},{"c":102.7,"h":102.7,"l":102.7,"n":3,"o":102.7,"t":"2026-10-09T13:00:00Z","v":103,"vw":102.7},{"c":102.75,"h":103.36,"l":102.72,"n":161,"o":103.36,"t":"2026-10-09T13:15:00Z","v":1603,"vw":102.880835},{"c":102.59,"h":103.35,"l":101.865,"n":1421,"o":103,"t":"2026-10-09T13:30:00Z","v":97708,"vw":102.618354},{"c":102.015,"h":102.939,"l":101.735,"n":1113,"o":102.585,"t":"2026-10-09T13:45:00Z","v":51270,"vw":102.305976},{"c":101.685,"h":102.29,"l":101.53,"n":1210,"o":102.11,"t":"2026-10-09T14:00:00Z","v":46725,"vw":101.906248},{"c":102.595,"h":102.65,"l":101.765,"n":1402,"o":101.785,"t":"2026-10-09T14:15:00Z","v":66776,"vw":102.119714},{"c":102.595,"h":102.7675,"l":102.42,"n":1093,"o":102.66,"t":"2026-10-09T14:30:00Z","v":34086,"vw":102.603494},{"c":102.79,"h":103.01,"l":102.54,"n":1361,"o":102.67,"t":"2026-10-09T14:45:00Z","v":48377,"vw":102.758553},{"c":102.705,"h":103.13,"l":102.565,"n":1803,"o":102.78,"t":"2026-10-09T15:00:00Z","v":68425,"vw":102.884121},{"c":102.06,"h":102.92,"l":102.055,"n":1408,"o":102.725,"t":"2026-10-09T15:15:00Z","v":50393,"vw":102.618715},{"c":101.94,"h":102.33,"l":101.88,"n":1214,"o":102.05,"t":"2026-10-09T15:30:00Z","v":38433,"vw":102.112706},{"c":101.64,"h":102.03,"l":101.345,"n":1523,"o":102.03,"t":"2026-10-09T15:45:00Z","v":55009,"vw":101.586671},{"c":101.495,"h":102,"l":101.44,"n":1274,"o":101.64,"t":"2026-10-09T16:00:00Z","v":49537,"vw":101.702471},{"c":101.1725,"h":101.6,"l":101,"n":1242,"o":101.38,"t":"2026-10-09T16:15:00Z","v":48130,"vw":101.284081},{"c":101,"h":101.47,"l":100.98,"n":943,"o":101.175,"t":"2026-10-09T16:30:00Z","v":37929,"vw":101.230725},{"c":101.11,"h":101.18,"l":100.91,"n":1284,"o":100.91,"t":"2026-10-09T16:45:00Z","v":71598,"vw":101.109155},{"c":101.03,"h":101.295,"l":100.985,"n":1186,"o":101.145,"t":"2026-10-09T17:00:00Z","v":57882,"vw":101.142077},{"c":101.295,"h":101.31,"l":101.065,"n":978,"o":101.065,"t":"2026-10-09T17:15:00Z","v":47076,"vw":101.180255},{"c":101.305,"h":101.7948,"l":101.26,"n":1101,"o":101.395,"t":"2026-10-09T17:30:00Z","v":55116,"vw":101.48864},{"c":101.77,"h":101.9,"l":101.23,"n":1572,"o":101.32,"t":"2026-10-09T17:45:00Z","v":171030,"vw":101.484023},{"c":101.58,"h":101.87,"l":101.57,"n":1153,"o":101.74,"t":"2026-10-09T18:00:00Z","v":51663,"vw":101.72255},{"c":101.37,"h":101.565,"l":101.195,"n":1028,"o":101.565,"t":"2026-10-09T18:15:00Z","v":47836,"vw":101.319277},{"c":100.85,"h":101.37,"l":100.81,"n":1366,"o":101.37,"t":"2026-10-09T18:30:00Z","v":78005,"vw":101.011298},{"c":101.18,"h":101.365,"l":100.8,"n":1431,"o":100.8,"t":"2026-10-09T18:45:00Z","v":67064,"vw":101.141697},{"c":101.21,"h":101.35,"l":101.08,"n":1407,"o":101.15,"t":"2026-10-09T19:00:00Z","v":60299,"vw":101.208109},{"c":100.835,"h":101.22,"l":100.82,"n":1790,"o":101.17,"t":"2026-10-09T19:15:00Z","v":75709,"vw":101.072854},{"c":100.91,"h":100.95,"l":100.68,"n":2412,"o":100.8,"t":"2026-10-09T19:30:00Z","v":103502,"vw":100.821753},{"c":101.28,"h":101.36,"l":100.775,"n":8296,"o":100.9,"t":"2026-10-09T19:45:00Z","v":449425,"vw":101.099551},{"c":102,"h":102,"l":101.25,"n":95,"o":101.25,"t":"2026-10-09T20:00:00Z","v":390674,"vw":101.270366},{"c":101.68,"h":101.68,"l":101.68,"n":2,"o":101.68,"t":"2026-10-09T20:15:00Z","v":103,"vw":101.68},{"c":101.5,"h":101.5,"l":101.5,"n":2,"o":101.5,"t":"2026-10-09T21:30:00Z","v":152,"vw":101.5},{"c":101.41,"h":101.41,"l":101.41,"n":1,"o":101.41,"t":"2026-10-09T22:15:00Z","v":200,"vw":101.41},{"c":98,"h":99.69,"l":95.97,"n":713,"o":96.57,"t":"2026-10-12T08:00:00Z","v":19193,"vw":97.956409},{"c":97.52,"h":98,"l":97.52,"n":32,"o":98,"t":"2026-10-12T08:15:00Z","v":704,"vw":97.84},{"c":97.5,"h":97.5,"l":97,"n":22,"o":97.22,"t":"2026-10-12T08:30:00Z","v":1231,"vw":97.253588},{"c":97,"h":97.03,"l":97,"n":63,"o":97.03,"t":"2026-10-12T08:45:00Z","v":3555,"vw":97.00136},{"c":96.8,"h":97.12,"l":96.58,"n":107,"o":97.11,"t":"2026-10-12T09:00:00Z","v":3291,"vw":96.829214},{"c":97,"h":97,"l":96.99,"n":12,"o":96.99,"t":"2026-10-12T09:15:00Z","v":1163,"vw":96.998701},{"c":96.7,"h":96.97,"l":96.7,"n":7,"o":96.97,"t":"2026-10-12T09:45:00Z","v":712,"vw":96.756392},{"c":96.99,"h":96.99,"l":96.98,"n":41,"o":96.98,"t":"2026-10-12T10:15:00Z","v":1293,"vw":96.983506},{"c":96.8,"h":96.8,"l":96.8,"n":15,"o":96.8,"t":"2026-10-12T10:30:00Z","v":203,"vw":96.8},{"c":96.84,"h":96.87,"l":96.84,"n":10,"o":96.87,"t":"2026-10-12T10:45:00Z","v":536,"vw":96.856667},{"c":96.9,"h":97,"l":96.86,"n":118,"o":97,"t":"2026-10-12T11:00:00Z","v":3026,"vw":96.91991},{"c":96.56,"h":97,"l":96.56,"n":82,"o":96.99,"t":"2026-10-12T11:15:00Z","v":2739,"vw":96.831697},{"c":96.9,"h":97,"l":96.9,"n":8,"o":97,"t":"2026-10-12T11:30:00Z","v":451,"vw":96.9622},{"c":96.8,"h":96.8,"l":96.8,"n":2,"o":96.8,"t":"2026-10-12T11:45:00Z","v":460,"vw":96.8},{"c":97,"h":97,"l":96.98,"n":50,"o":96.9892,"t":"2026-10-12T12:00:00Z","v":3839,"vw":96.996584},{"c":96.8,"h":97,"l":96.8,"n":18,"o":97,"t":"2026-10-12T12:15:00Z","v":2598,"vw":96.977293},{"c":96.82,"h":96.92,"l":96.7,"n":49,"o":96.7,"t":"2026-10-12T12:30:00Z","v":1247,"vw":96.807101},{"c":96.85,"h":97,"l":96.8,"n":15,"o":97,"t":"2026-10-12T12:45:00Z","v":555,"vw":96.902192},{"c":96.9,"h":97,"l":96.78,"n":54,"o":96.84,"t":"2026-10-12T13:00:00Z","v":3466,"vw":96.879932},{"c":96.45,"h":97,"l":96.45,"n":240,"o":96.8,"t":"2026-10-12T13:15:00Z","v":17484,"vw":96.78629},{"c":99.18,"h":99.415,"l":96.63,"n":3669,"o":97,"t":"2026-10-12T13:30:00Z","v":347303,"vw":97.745173},{"c":98.36,"h":99.375,"l":97.81,"n":2120,"o":99.17,"t":"2026-10-12T13:45:00Z","v":103077,"vw":98.400171},{"c":97.02,"h":98.4,"l":96.71,"n":3028,"o":98.2409,"t":"2026-10-12T14:00:00Z","v":137315,"vw":97.271663},{"c":97.23,"h":97.505,"l":96.7,"n":2164,"o":97.09,"t":"2026-10-12T14:15:00Z","v":89217,"vw":97.061969},{"c":97.71,"h":98.01,"l":97.17,"n":1714,"o":97.17,"t":"2026-10-12T14:30:00Z","v":67341,"vw":97.688471},{"c":97.99,"h":98.27,"l":97.51,"n":1848,"o":97.6342,"t":"2026-10-12T14:45:00Z","v":80119,"vw":97.942978},{"c":98.305,"h":98.325,"l":97.85,"n":1499,"o":97.92,"t":"2026-10-12T15:00:00Z","v":65797,"vw":98.044794},{"c":98.12,"h":98.5,"l":97.88,"n":2127,"o":98.305,"t":"2026-10-12T15:15:00Z","v":108871,"vw":98.255431},{"c":98.09,"h":98.3299,"l":97.98,"n":1496,"o":98.05,"t":"2026-10-12T15:30:00Z","v":68135,"vw":98.128279},{"c":97.8,"h":98.09,"l":97.63,"n":1465,"o":98.09,"t":"2026-10-12T15:45:00Z","v":58527,"vw":97.802507},{"c":97.85,"h":98.07,"l":97.64,"n":1622,"o":97.75,"t":"2026-10-12T16:00:00Z","v":62521,"vw":97.859907},{"c":97.895,"h":98.18,"l":97.84,"n":1339,"o":97.84,"t":"2026-10-12T16:15:00Z","v":46034,"vw":97.964392},{"c":98.09,"h":98.18,"l":97.8,"n":1099,"o":97.87,"t":"2026-10-12T16:30:00Z","v":44877,"vw":97.989768},{"c":98.52,"h":98.64,"l":98.12,"n":1436,"o":98.12,"t":"2026-10-12T16:45:00Z","v":61008,"vw":98.377039},{"c":98.7906,"h":98.92,"l":98.51,"n":1024,"o":98.52,"t":"2026-10-12T17:00:00Z","v":48270,"vw":98.688795},{"c":98.75,"h":98.78,"l":98.485,"n":1176,"o":98.78,"t":"2026-10-12T17:15:00Z","v":47342,"vw":98.62354},{"c":98.685,"h":98.95,"l":98.56,"n":1178,"o":98.64,"t":"2026-10-12T17:30:00Z","v":59968,"vw":98.810538},{"c":98.75,"h":98.84,"l":98.64,"n":957,"o":98.66,"t":"2026-10-12T17:45:00Z","v":38988,"vw":98.769915},{"c":98.61,"h":98.895,"l":98.54,"n":1201,"o":98.785,"t":"2026-10-12T18:00:00Z","v":48284,"vw":98.746294},{"c":98.4,"h":98.78,"l":98.345,"n":1230,"o":98.585,"t":"2026-10-12T18:15:00Z","v":43643,"vw":98.568632},{"c":98.33,"h":98.52,"l":98.27,"n":996,"o":98.425,"t":"2026-10-12T18:30:00Z","v":52642,"vw":98.404848},{"c":98.45,"h":98.61,"l":98.33,"n":1098,"o":98.34,"t":"2026-10-12T18:45:00Z","v":37552,"vw":98.454238},{"c":98.22,"h":98.545,"l":98.21,"n":1492,"o":98.42,"t":"2026-10-12T19:00:00Z","v":52061,"vw":98.381032},{"c":98.25,"h":98.485,"l":98.14,"n":1861,"o":98.2061,"t":"2026-10-12T19:15:00Z","v":78736,"vw":98.27523},{"c":98.19,"h":98.57,"l":98.11,"n":1952,"o":98.25,"t":"2026-10-12T19:30:00Z","v":77232,"vw":98.356509},{"c":98.53,"h":98.64,"l":98.09,"n":7471,"o":98.17,"t":"2026-10-12T19:45:00Z","v":441725,"vw":98.418592},{"c":98.25,"h":98.51,"l":98.25,"n":77,"o":98.51,"t":"2026-10-12T20:00:00Z","v":627909,"vw":98.509933},{"c":98.7484,"h":98.7484,"l":98.7484,"n":2,"o":98.7484,"t":"2026-10-12T20:30:00Z","v":120,"vw":98.7484},{"c":98.59,"h":98.75,"l":98.59,"n":6,"o":98.75,"t":"2026-10-12T21:00:00Z","v":454,"vw":98.648182},{"c":98.7,"h":98.7,"l":98.7,"n":1,"o":98.7,"t":"2026-10-12T23:30:00Z","v":800,"vw":98.7},{"c":98.45,"h":98.7,"l":97.4505,"n":59,"o":97.4505,"t":"2026-10-13T08:00:00Z","v":3075,"vw":98.331799},{"c":98.2,"h":98.2,"l":98.2,"n":1,"o":98.2,"t":"2026-10-13T08:15:00Z","v":100,"vw":98.2},{"c":98.2,"h":98.2,"l":98.2,"n":34,"o":98.2,"t":"2026-10-13T09:00:00Z","v":861,"vw":98.2},{"c":98.51,"h":98.51,"l":98,"n":13,"o":98,"t":"2026-10-13T09:15:00Z","v":489,"vw":98.34},{"c":98.21,"h":98.21,"l":98.21,"n":2,"o":98.21,"t":"2026-10-13T11:00:00Z","v":105,"vw":98.21},{"c":98.2,"h":98.62,"l":98.2,"n":24,"o":98.61,"t":"2026-10-13T11:15:00Z","v":1157,"vw":98.415443},{"c":98.31,"h":98.31,"l":98.31,"n":4,"o":98.31,"t":"2026-10-13T11:30:00Z","v":250,"vw":98.31},{"c":98,"h":98,"l":98,"n":15,"o":98,"t":"2026-10-13T12:00:00Z","v":556,"vw":98},{"c":97.9,"h":97.9,"l":97.9,"n":5,"o":97.9,"t":"2026-10-13T12:30:00Z","v":115,"vw":97.9},{"c":97.7075,"h":97.92,"l":97.7075,"n":16,"o":97.92,"t":"2026-10-13T12:45:00Z","v":1077,"vw":97.750175},{"c":98.3,"h":98.3,"l":97.75,"n":44,"o":97.8,"t":"2026-10-13T13:00:00Z","v":10231,"vw":97.781276},{"c":97.42,"h":98.16,"l":96.75,"n":1416,"o":98,"t":"2026-10-13T13:30:00Z","v":95990,"vw":97.679263},{"c":96.77,"h":97.85,"l":96.65,"n":1756,"o":97.6,"t":"2026-10-13T13:45:00Z","v":91411,"vw":97.385594},{"c":96.765,"h":96.905,"l":96.23,"n":2066,"o":96.78,"t":"2026-10-13T14:00:00Z","v":73960,"vw":96.545262},{"c":96.4,"h":96.97,"l":96.36,"n":1345,"o":96.69,"t":"2026-10-13T14:15:00Z","v":60023,"vw":96.590904},{"c":96.51,"h":96.655,"l":96.2,"n":1404,"o":96.4,"t":"2026-10-13T14:30:00Z","v":69545,"vw":96.455806},{"c":96.55,"h":96.97,"l":96.54,"n":1312,"o":96.61,"t":"2026-10-13T14:45:00Z","v":47960,"vw":96.733355},{"c":96.475,"h":96.59,"l":96.37,"n":1099,"o":96.47,"t":"2026-10-13T15:00:00Z","v":94388,"vw":96.47398},{"c":96.25,"h":96.65,"l":96.095,"n":1760,"o":96.43,"t":"2026-10-13T15:15:00Z","v":80551,"vw":96.385989},{"c":96.69,"h":96.9,"l":96.2522,"n":1342,"o":96.2522,"t":"2026-10-13T15:30:00Z","v":90337,"vw":96.628151},{"c":97.14,"h":97.31,"l":96.525,"n":1842,"o":96.61,"t":"2026-10-13T15:45:00Z","v":146356,"vw":97.018321},{"c":97.34,"h":97.4,"l":97,"n":1197,"o":97.17,"t":"2026-10-13T16:00:00Z","v":76168,"vw":97.154666},{"c":97.36,"h":97.4,"l":97.185,"n":741,"o":97.3992,"t":"2026-10-13T16:15:00Z","v":32805,"vw":97.294238},{"c":96.93,"h":97.665,"l":96.91,"n":1319,"o":97.35,"t":"2026-10-13T16:30:00Z","v":72980,"vw":97.23302},{"c":96.595,"h":97.06,"l":96.595,"n":864,"o":96.985,"t":"2026-10-13T16:45:00Z","v":40661,"vw":96.925558},{"c":96.62,"h":96.905,"l":96.51,"n":1079,"o":96.55,"t":"2026-10-13T17:00:00Z","v":41876,"vw":96.728693},{"c":97.24,"h":97.29,"l":96.535,"n":1552,"o":96.645,"t":"2026-10-13T17:15:00Z","v":65659,"vw":96.889834},{"c":97.18,"h":97.76,"l":97.18,"n":1478,"o":97.24,"t":"2026-10-13T17:30:00Z","v":75663,"vw":97.501426},{"c":96.94,"h":97.21,"l":96.74,"n":1310,"o":97.205,"t":"2026-10-13T17:45:00Z","v":54769,"vw":96.955565},{"c":97.15,"h":97.44,"l":96.95,"n":1182,"o":96.98,"t":"2026-10-13T18:00:00Z","v":38372,"vw":97.171444},{"c":97.16,"h":97.34,"l":96.99,"n":1113,"o":97.1157,"t":"2026-10-13T18:15:00Z","v":34170,"vw":97.149394},{"c":97.185,"h":97.225,"l":97.0175,"n":1150,"o":97.165,"t":"2026-10-13T18:30:00Z","v":40261,"vw":97.119672},{"c":97.505,"h":97.655,"l":97.19,"n":1286,"o":97.19,"t":"2026-10-13T18:45:00Z","v":51737,"vw":97.440452},{"c":97.87,"h":98.1174,"l":97.41,"n":1345,"o":97.52,"t":"2026-10-13T19:00:00Z","v":58483,"vw":97.862438},{"c":97.98,"h":97.98,"l":97.69,"n":2061,"o":97.895,"t":"2026-10-13T19:15:00Z","v":85379,"vw":97.809372},{"c":98.455,"h":98.519,"l":97.99,"n":2358,"o":97.99,"t":"2026-10-13T19:30:00Z","v":123373,"vw":98.257139},{"c":97.66,"h":98.51,"l":97.61,"n":9331,"o":98.46,"t":"2026-10-13T19:45:00Z","v":567684,"vw":98.033324},{"c":97.65,"h":97.65,"l":97.65,"n":81,"o":97.65,"t":"2026-10-13T20:00:00Z","v":457284,"vw":97.65},{"c":98.39,"h":98.39,"l":98.39,"n":1,"o":98.39,"t":"2026-10-13T21:15:00Z","v":600,"vw":98.39},{"c":98.65,"h":98.8,"l":98.65,"n":85,"o":98.77,"t":"2026-10-13T21:30:00Z","v":1815,"vw":98.755063},{"c":98.8,"h":98.8,"l":98.8,"n":4,"o":98.8,"t":"2026-10-13T21:45:00Z","v":200,"vw":98.8},{"c":99,"h":99.35,"l":99,"n":3,"o":99.35,"t":"2026-10-13T22:00:00Z","v":1750,"vw":99.262097},{"c":98.9,"h":98.9,"l":98.9,"n":2,"o":98.9,"t":"2026-10-13T22:15:00Z","v":201,"vw":98.9},{"c":98.76,"h":98.76,"l":98.76,"n":5,"o":98.76,"t":"2026-10-13T23:30:00Z","v":163,"vw":98.76},{"c":99.62,"h":99.62,"l":98.5,"n":220,"o":98.98,"t":"2026-10-14T08:00:00Z","v":16389,"vw":98.973446},{"c":99.62,"h":99.62,"l":99.62,"n":2,"o":99.62,"t":"2026-10-14T08:15:00Z","v":397,"vw":99.62},{"c":99.5,"h":99.5,"l":99.5,"n":1,"o":99.5,"t":"2026-10-14T08:30:00Z","v":200,"vw":99.5},{"c":99.58,"h":99.58,"l":99.57,"n":7,"o":99.57,"t":"2026-10-14T08:45:00Z","v":1228,"vw":99.578978},{"c":100,"h":100,"l":99.6,"n":59,"o":99.6,"t":"2026-10-14T09:00:00Z","v":2672,"vw":99.812409},{"c":100.04,"h":100.05,"l":100.04,"n":20,"o":100.05,"t":"2026-10-14T09:15:00Z","v":552,"vw":100.04495},{"c":99.94,"h":99.94,"l":99.94,"n":4,"o":99.94,"t":"2026-10-14T09:30:00Z","v":232,"vw":99.94},{"c":100,"h":100,"l":99.92,"n":13,"o":99.92,"t":"2026-10-14T09:45:00Z","v":653,"vw":99.959867},{"c":100,"h":100.01,"l":100,"n":11,"o":100.01,"t":"2026-10-14T10:00:00Z","v":3000,"vw":100.00074},{"c":100.5,"h":100.67,"l":100.01,"n":57,"o":100.01,"t":"2026-10-14T10:15:00Z","v":4289,"vw":100.504756},{"c":100.98,"h":100.98,"l":100.95,"n":3,"o":100.95,"t":"2026-10-14T10:30:00Z","v":300,"vw":100.97},{"c":101.4501,"h":101.4501,"l":100.62,"n":65,"o":100.97,"t":"2026-10-14T11:00:00Z","v":2922,"vw":101.066291},{"c":100.9,"h":100.9,"l":100.7,"n":10,"o":100.7,"t":"2026-10-14T11:15:00Z","v":477,"vw":100.8},{"c":101.61,"h":101.61,"l":100.97,"n":97,"o":101,"t":"2026-10-14T11:30:00Z","v":3905,"vw":101.10312},{"c":101.07,"h":101.22,"l":100.8,"n":93,"o":101.22,"t":"2026-10-14T11:45:00Z","v":7924,"vw":101.040877},{"c":101.4,"h":101.4,"l":101.07,"n":126,"o":101.181,"t":"2026-10-14T12:00:00Z","v":13862,"vw":101.217371},{"c":101.21,"h":101.32,"l":101.21,"n":31,"o":101.23,"t":"2026-10-14T12:15:00Z","v":2141,"vw":101.271886},{"c":99.5,"h":101,"l":99.5,"n":173,"o":101,"t":"2026-10-14T12:30:00Z","v":10475,"vw":100.156226},{"c":99.25,"h":99.49,"l":99.25,"n":21,"o":99.48,"t":"2026-10-14T12:45:00Z","v":1063,"vw":99.386941},{"c":98.85,"h":99.76,"l":98.79,"n":162,"o":99.27,"t":"2026-10-14T13:00:00Z","v":5375,"vw":99.21853},{"c":99,"h":99.41,"l":98.6108,"n":158,"o":98.9148,"t":"2026-10-14T13:15:00Z","v":15247,"vw":99.130229},{"c":100.3039,"h":100.61,"l":97.89,"n":4597,"o":99,"t":"2026-10-14T13:30:00Z","v":362887,"vw":99.014848},{"c":99.59,"h":100.7599,"l":99.3262,"n":2099,"o":100.3913,"t":"2026-10-14T13:45:00Z","v":103908,"vw":100.042381},{"c":99.705,"h":100.2,"l":98.8775,"n":2451,"o":99.55,"t":"2026-10-14T14:00:00Z","v":97987,"vw":99.486427},{"c":100.15,"h":100.735,"l":99.62,"n":2457,"o":99.62,"t":"2026-10-14T14:15:00Z","v":125887,"vw":100.362438},{"c":99.6625,"h":100.32,"l":99.66,"n":2328,"o":100.31,"t":"2026-10-14T14:30:00Z","v":121585,"vw":100.012862},{"c":98.95,"h":99.71,"l":98.925,"n":2083,"o":99.6,"t":"2026-10-14T14:45:00Z","v":78095,"vw":99.369507},{"c":99.215,"h":99.315,"l":98.785,"n":2237,"o":99,"t":"2026-10-14T15:00:00Z","v":105621,"vw":99.058591},{"c":99.31,"h":99.4499,"l":99.087,"n":1304,"o":99.24,"t":"2026-10-14T15:15:00Z","v":54359,"vw":99.253203},{"c":99.07,"h":99.52,"l":98.81,"n":1675,"o":99.25,"t":"2026-10-14T15:30:00Z","v":61118,"vw":99.173777},{"c":99.095,"h":99.28,"l":98.92,"n":1371,"o":99.01,"t":"2026-10-14T15:45:00Z","v":44521,"vw":99.091745},{"c":98.405,"h":99.13,"l":98.2799,"n":1871,"o":99.095,"t":"2026-10-14T16:00:00Z","v":87713,"vw":98.80488},{"c":98,"h":98.61,"l":96.01,"n":3044,"o":98.37,"t":"2026-10-14T16:15:00Z","v":167096,"vw":98.074386},{"c":98.1,"h":98.25,"l":97.87,"n":1458,"o":97.94,"t":"2026-10-14T16:30:00Z","v":67263,"vw":98.032809},{"c":98.46,"h":98.48,"l":98.03,"n":1235,"o":98.1425,"t":"2026-10-14T16:45:00Z","v":46220,"vw":98.231973},{"c":98.09,"h":98.53,"l":97.9,"n":1431,"o":98.44,"t":"2026-10-14T17:00:00Z","v":63494,"vw":98.15103},{"c":97.74,"h":98.07,"l":97.74,"n":1194,"o":98.07,"t":"2026-10-14T17:15:00Z","v":43544,"vw":97.905955},{"c":97.7,"h":97.925,"l":97.355,"n":1646,"o":97.74,"t":"2026-10-14T17:30:00Z","v":89403,"vw":97.67071},{"c":97.28,"h":97.7055,"l":97.16,"n":1366,"o":97.68,"t":"2026-10-14T17:45:00Z","v":60995,"vw":97.386471},{"c":97.105,"h":97.4,"l":97.03,"n":1344,"o":97.2799,"t":"2026-10-14T18:00:00Z","v":52617,"vw":97.243419},{"c":97.57,"h":97.6193,"l":97.05,"n":1396,"o":97.105,"t":"2026-10-14T18:15:00Z","v":58432,"vw":97.285466},{"c":97.625,"h":97.695,"l":97.385,"n":1146,"o":97.57,"t":"2026-10-14T18:30:00Z","v":46392,"vw":97.554294},{"c":97.68,"h":97.81,"l":97.525,"n":1600,"o":97.53,"t":"2026-10-14T18:45:00Z","v":66929,"vw":97.697626},{"c":97.525,"h":97.7,"l":97.275,"n":1470,"o":97.69,"t":"2026-10-14T19:00:00Z","v":58632,"vw":97.501355},{"c":97.7,"h":97.89,"l":97.535,"n":1801,"o":97.54,"t":"2026-10-14T19:15:00Z","v":62946,"vw":97.710569},{"c":97.86,"h":97.93,"l":97.59,"n":2099,"o":97.685,"t":"2026-10-14T19:30:00Z","v":80934,"vw":97.782528},{"c":97.95,"h":98.095,"l":97.755,"n":6289,"o":97.88,"t":"2026-10-14T19:45:00Z","v":293993,"vw":97.929919},{"c":98,"h":98.1999,"l":97.97,"n":80,"o":97.97,"t":"2026-10-14T20:00:00Z","v":481626,"vw":97.970118},{"c":98.536,"h":98.536,"l":98.2,"n":35,"o":98.2,"t":"2026-10-14T21:15:00Z","v":2147,"vw":98.316524},{"c":98.85,"h":98.85,"l":98.2,"n":5,"o":98.21,"t":"2026-10-14T21:30:00Z","v":1151,"vw":98.286708},{"c":98.3,"h":98.3,"l":98.3,"n":6,"o":98.3,"t":"2026-10-14T21:45:00Z","v":293,"vw":98.3},{"c":98.19,"h":98.2,"l":98.19,"n":16,"o":98.2,"t":"2026-10-14T22:30:00Z","v":632,"vw":98.195},{"c":98.11,"h":98.11,"l":98.11,"n":1,"o":98.11,"t":"2026-10-14T23:15:00Z","v":125,"vw":98.11},{"c":98,"h":98.1,"l":98,"n":15,"o":98.1,"t":"2026-10-14T23:30:00Z","v":1015,"vw":98.085818},{"c":97.8012,"h":97.8012,"l":97.8012,"n":1,"o":97.8012,"t":"2026-10-14T23:45:00Z","v":100,"vw":97.8012},{"c":96.76,"h":97.51,"l":96.76,"n":121,"o":97.01,"t":"2026-10-15T08:00:00Z","v":3141,"vw":97.244341},{"c":96.76,"h":96.76,"l":96.74,"n":6,"o":96.74,"t":"2026-10-15T10:15:00Z","v":400,"vw":96.748512},{"c":96.87,"h":96.9225,"l":96.78,"n":43,"o":96.78,"t":"2026-10-15T11:00:00Z","v":2564,"vw":96.882828},{"c":96.5,"h":96.5,"l":96.5,"n":24,"o":96.5,"t":"2026-10-15T12:00:00Z","v":1313,"vw":96.5},{"c":96.02,"h":96.41,"l":96.02,"n":36,"o":96.41,"t":"2026-10-15T12:30:00Z","v":359,"vw":96.21375},{"c":96.63,"h":96.63,"l":96.63,"n":9,"o":96.63,"t":"2026-10-15T13:00:00Z","v":360,"vw":96.63},{"c":97.01,"h":97.01,"l":96.68,"n":168,"o":96.68,"t":"2026-10-15T13:15:00Z","v":3635,"vw":96.852848},{"c":95.41,"h":97,"l":95.12,"n":2775,"o":97,"t":"2026-10-15T13:30:00Z","v":146242,"vw":96.022577},{"c":95.97,"h":96,"l":94.95,"n":2801,"o":95.37,"t":"2026-10-15T13:45:00Z","v":156272,"vw":95.531064},{"c":96.7,"h":97.585,"l":95.92,"n":1825,"o":96.02,"t":"2026-10-15T14:00:00Z","v":72318,"vw":96.763131},{"c":96.695,"h":97.01,"l":96.425,"n":1512,"o":96.6816,"t":"2026-10-15T14:15:00Z","v":74928,"vw":96.767211},{"c":97.765,"h":97.94,"l":96.68,"n":1728,"o":96.76,"t":"2026-10-15T14:30:00Z","v":65513,"vw":97.314909},{"c":97.715,"h":97.98,"l":97.445,"n":1511,"o":97.74,"t":"2026-10-15T14:45:00Z","v":53677,"vw":97.752499},{"c":97.66,"h":97.9486,"l":97.23,"n":1392,"o":97.72,"t":"2026-10-15T15:00:00Z","v":59305,"vw":97.565389},{"c":97.015,"h":97.735,"l":96.89,"n":1401,"o":97.62,"t":"2026-10-15T15:15:00Z","v":54092,"vw":97.411379},{"c":97.185,"h":97.59,"l":97.01,"n":1324,"o":97.01,"t":"2026-10-15T15:30:00Z","v":49455,"vw":97.269074},{"c":97.195,"h":97.5099,"l":97.0608,"n":832,"o":97.24,"t":"2026-10-15T15:45:00Z","v":29027,"vw":97.2606},{"c":97.03,"h":97.26,"l":96.9,"n":1036,"o":97.19,"t":"2026-10-15T16:00:00Z","v":38281,"vw":97.087201},{"c":97.32,"h":97.375,"l":96.95,"n":720,"o":96.95,"t":"2026-10-15T16:15:00Z","v":31240,"vw":97.147486},{"c":97.2275,"h":97.329,"l":97.1,"n":773,"o":97.29,"t":"2026-10-15T16:30:00Z","v":22071,"vw":97.19345},{"c":97.29,"h":97.635,"l":97.12,"n":701,"o":97.29,"t":"2026-10-15T16:45:00Z","v":23163,"vw":97.390887},{"c":97.27,"h":97.31,"l":97.27,"n":177,"o":97.29,"t":"2026-10-15T18:00:00Z","v":3994,"vw":97.295628},{"c":97.4394,"h":97.46,"l":97.2,"n":1010,"o":97.3,"t":"2026-10-15T18:15:00Z","v":30533,"vw":97.319303},{"c":97.52,"h":97.67,"l":97.38,"n":1014,"o":97.435,"t":"2026-10-15T18:30:00Z","v":44825,"vw":97.522579},{"c":97.79,"h":97.86,"l":97.545,"n":1116,"o":97.545,"t":"2026-10-15T18:45:00Z","v":35834,"vw":97.757243},{"c":98.22,"h":98.22,"l":97.79,"n":1166,"o":97.815,"t":"2026-10-15T19:00:00Z","v":376934,"vw":98.048304},{"c":98.05,"h":98.45,"l":98.01,"n":1518,"o":98.215,"t":"2026-10-15T19:15:00Z","v":55285,"vw":98.238054},{"c":98.35,"h":98.61,"l":98.04,"n":1823,"o":98.06,"t":"2026-10-15T19:30:00Z","v":68711,"vw":98.331496},{"c":98.18,"h":98.43,"l":97.85,"n":5794,"o":98.37,"t":"2026-10-15T19:45:00Z","v":262288,"vw":98.172502},{"c":98.8993,"h":98.8993,"l":98.18,"n":122,"o":98.18,"t":"2026-10-15T20:00:00Z","v":389751,"vw":98.184713},{"c":98.63,"h":98.63,"l":98.63,"n":2,"o":98.63,"t":"2026-10-15T20:15:00Z","v":105,"vw":98.63}],"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":0.4874165285060017,"strike":114.44793393674979,"iv":2.1329886366297397,"gamma":0.016374047259763373,"theta":-0.9698864602005136,"vega":0.008934744894098465,"rho":0.00024996337394282605,"breakevenPct":16.53183662704632},{"delta":0.15,"premium":0.23108078602620089,"strike":101.8406113537118,"iv":0.5761052401746725,"gamma":0.0775325327510917,"theta":-0.3455072052401747,"vega":0.011901310043668121,"rho":0.00037962073042456003,"breakevenPct":3.489498265981951},{"delta":0.2,"premium":0.3375218340611354,"strike":101.29475982532752,"iv":0.5857122270742358,"gamma":0.09134257641921398,"theta":-0.42121681222707424,"vega":0.01430305676855895,"rho":0.0005083860383097631,"breakevenPct":3.0439842435249407},{"delta":0.25,"premium":0.44986641221374046,"strike":100.78053435114504,"iv":0.5887053435114503,"gamma":0.10367213740458014,"theta":-0.48086431297709925,"vega":0.01628034351145038,"rho":0.0006374454763457341,"breakevenPct":2.636521102462516},{"delta":0.3,"premium":0.5691412213740459,"strike":100.30343511450381,"iv":0.5839343511450381,"gamma":0.11426374045801527,"theta":-0.5216562977099236,"vega":0.01775935114503817,"rho":0.0007668501976021715,"breakevenPct":2.273726387385038},{"delta":0.35,"premium":0.6933574879227054,"strike":99.85346215780999,"iv":0.5771486312399355,"gamma":0.12353510466988728,"theta":-0.5513367149758454,"vega":0.01896376811594203,"rho":0.0008963098058443027,"breakevenPct":1.943444840041255},{"delta":0.4,"premium":0.8262077294685992,"strike":99.45088566827697,"iv":0.5668426731078905,"gamma":0.13049967793880837,"theta":-0.5616024154589372,"vega":0.01968840579710145,"rho":0.0010258653155229757,"breakevenPct":1.6699720143420573},{"delta":0.45,"premium":0.9590579710144929,"strike":99.04830917874396,"iv":0.5565367149758454,"gamma":0.13746425120772948,"theta":-0.571868115942029,"vega":0.02041304347826087,"rho":0.0011554208252016487,"breakevenPct":1.3964991886428604},{"delta":0.5,"premium":1.1288900785153462,"strike":98.68593861527481,"iv":0.5515940756602427,"gamma":0.13820578158458244,"theta":-0.5656881513204854,"vega":0.020342969307637404,"rho":0.0012843143602180188,"breakevenPct":1.2012863163237875},{"delta":0.55,"premium":1.3037651677373305,"strike":98.32905067808709,"iv":0.5473827980014275,"gamma":0.13809871520342612,"theta":-0.5572655960028551,"vega":0.020164525339043542,"rho":0.0014131176259622568,"breakevenPct":1.016745255829277},{"delta":0.6,"premium":1.4874322103533277,"strike":97.96795398520953,"iv":0.5443748562037798,"gamma":0.1372533278553821,"theta":-0.5480803615447822,"vega":0.019916680361544783,"rho":0.0015416847289078136,"breakevenPct":0.8368510550165948},{"delta":0.65,"premium":1.7750246507806082,"strike":97.557107641742,"iv":0.5555909613804437,"gamma":0.12768060805258832,"theta":-0.52987986852917,"vega":0.01884847986852917,"rho":0.0016674602664638338,"breakevenPct":0.7118851186480845},{"delta":0.7,"premium":2.062617091207888,"strike":97.14626129827444,"iv":0.5668070665571077,"gamma":0.11810788824979458,"theta":-0.5116793755135579,"vega":0.017780279375513557,"rho":0.0017932358040198537,"breakevenPct":0.5869191822795743},{"delta":0.75,"premium":2.34135145784082,"strike":96.74625689519307,"iv":0.5574531126871552,"gamma":0.10822955082742317,"theta":-0.4601859732072498,"vega":0.016105910165484634,"rho":0.0019187782477768608,"breakevenPct":0.46396466899918287},{"delta":0.8,"premium":2.6151891252955086,"strike":96.35224586288416,"iv":0.5367281323877068,"gamma":0.09818226950354608,"theta":-0.39028841607565,"vega":0.014096453900709217,"rho":0.002044191838440003,"breakevenPct":0.3421220604072547},{"delta":0.85,"premium":2.8890267927501974,"strike":95.95823483057525,"iv":0.5160031520882585,"gamma":0.08813498817966904,"theta":-0.32039085894405045,"vega":0.012086997635933808,"rho":0.002169605429103145,"breakevenPct":0.22027945181532682},{"delta":0.9,"premium":3.162864460204886,"strike":95.56422379826635,"iv":0.49527817178881006,"gamma":0.07808770685579197,"theta":-0.2504933018124507,"vega":0.010077541371158393,"rho":0.0022950190197662877,"breakevenPct":0.09843684322339863}],"put":[{"delta":0.1,"premium":0.7830610517566592,"strike":80.35694095587782,"iv":3.312989097164057,"gamma":0.013783976535479516,"theta":-1.412524360428241,"vega":0.00890481469075792,"rho":-0.0002848664124925844,"breakevenPct":19.32081526500946},{"delta":0.15,"premium":0.3180095650971952,"strike":94.60191301943904,"iv":0.7870931419151778,"gamma":0.05820017476690629,"theta":-0.4719680430688375,"vega":0.01198091731980133,"rho":-0.0004009415232158317,"breakevenPct":4.406465117771622},{"delta":0.2,"premium":0.5730910657992478,"strike":94.42905545982012,"iv":1.0134500674690585,"gamma":0.06736435651864131,"theta":-0.7183769069699178,"vega":0.014364026520210151,"rho":-0.0005393887070314124,"breakevenPct":4.840348378768256},{"delta":0.25,"premium":0.5506299212598426,"strike":96.35958005249344,"iv":0.6806763779527559,"gamma":0.08880367454068241,"theta":-0.5507123359580053,"vega":0.016130446194225722,"rho":-0.0006697264703820786,"breakevenPct":2.860235089492448},{"delta":0.3,"premium":0.7277952755905512,"strike":96.79702537182852,"iv":0.7136160104986876,"gamma":0.09330936132983376,"theta":-0.6336957130358705,"vega":0.017748993875765527,"rho":-0.0008074470767525869,"breakevenPct":2.596339758452831},{"delta":0.35,"premium":0.9750899280575539,"strike":97.2410071942446,"iv":0.764231654676259,"gamma":0.09339964028776979,"theta":-0.723389928057554,"vega":0.018933812949640288,"rho":-0.0009471622158797041,"breakevenPct":2.3969205452833298},{"delta":0.4,"premium":1.2830935251798563,"strike":97.69064748201438,"iv":0.8301489208633094,"gamma":0.08966762589928057,"theta":-0.8188935251798561,"vega":0.0197431654676259,"rho":-0.001088603965452841,"breakevenPct":2.2533164789267635},{"delta":0.45,"premium":1.5815685164212911,"strike":98.17667044167611,"iv":0.8749346545866364,"gamma":0.08734733861834654,"theta":-0.8857483578708947,"vega":0.02035300113250283,"rho":-0.001229841847903749,"breakevenPct":2.063163413510277},{"delta":0.5,"premium":1.8590317100792748,"strike":98.74292185730464,"iv":0.8731226500566251,"gamma":0.0881400906002265,"theta":-0.8894289920724802,"vega":0.020522876557191393,"rho":-0.0013706301772133313,"breakevenPct":1.7703638373462725},{"delta":0.55,"premium":2.065516129032258,"strike":99.2516129032258,"iv":0.8385083870967741,"gamma":0.09114193548387096,"theta":-0.8459354838709677,"vega":0.020323225806451614,"rho":-0.0015096351951730542,"breakevenPct":1.4639594705530248},{"delta":0.6,"premium":2.212981566820276,"strike":99.71244239631336,"iv":0.7766189861751153,"gamma":0.09598064516129032,"theta":-0.7632165898617512,"vega":0.0198163133640553,"rho":-0.0016471573864792308,"breakevenPct":1.1462426954343636},{"delta":0.65,"premium":2.459697142857143,"strike":100.21485714285714,"iv":0.7414806857142857,"gamma":0.09633577142857143,"theta":-0.6981284571428571,"vega":0.019048799999999998,"rho":-0.0017870994479583725,"breakevenPct":0.8869917874885956},{"delta":0.7,"premium":2.871125714285714,"strike":100.78628571428571,"iv":0.7507378285714286,"gamma":0.08925005714285715,"theta":-0.6622998857142858,"vega":0.0178488,"rho":-0.0019310574641926473,"breakevenPct":0.7247693399574182},{"delta":0.75,"premium":4.733672248803828,"strike":102.58133971291866,"iv":1.0602497607655503,"gamma":0.05808421052631579,"theta":-0.8582918660287082,"vega":0.016386124401913876,"rho":-0.002112834202210175,"breakevenPct":0.7931993672160167},{"delta":0.8,"premium":5.967952522255193,"strike":103.96439169139465,"iv":1.1511783382789318,"gamma":0.047070623145400586,"theta":-0.82240059347181,"vega":0.014449851632047477,"rho":-0.002278222258924576,"breakevenPct":0.6423611790130076},{"delta":0.85,"premium":10.27225581210096,"strike":108.27923673035995,"iv":1.668170040991073,"gamma":0.027421839784189786,"theta":-1.0037024338206968,"vega":0.011891438405717627,"rho":-0.00251716111237789,"breakevenPct":0.6316730018665669},{"delta":0.9,"premium":23.375191711425824,"strike":121.35019171142582,"iv":2.949777779506192,"gamma":0.011666112802970783,"theta":-1.3383329034419555,"vega":0.00895242770319019,"rho":-0.0029988282847231507,"breakevenPct":0.6640981445807576}]},"raw":{"call":[{"delta":0.1,"premium":0.4874165285060017,"strike":114.44793393674979,"iv":2.1329886366297397,"gamma":0.016374047259763373,"theta":-0.9698864602005136,"vega":0.008934744894098465,"rho":0.00024996337394282605,"breakevenPct":16.53183662704632},{"delta":0.15,"premium":0.23108078602620089,"strike":101.8406113537118,"iv":0.5761052401746725,"gamma":0.0775325327510917,"theta":-0.3455072052401747,"vega":0.011901310043668121,"rho":0.00037962073042456003,"breakevenPct":3.489498265981951},{"delta":0.2,"premium":0.3375218340611354,"strike":101.29475982532752,"iv":0.5857122270742358,"gamma":0.09134257641921398,"theta":-0.42121681222707424,"vega":0.01430305676855895,"rho":0.0005083860383097631,"breakevenPct":3.0439842435249407},{"delta":0.25,"premium":0.44986641221374046,"strike":100.78053435114504,"iv":0.5887053435114503,"gamma":0.10367213740458014,"theta":-0.48086431297709925,"vega":0.01628034351145038,"rho":0.0006374454763457341,"breakevenPct":2.636521102462516},{"delta":0.3,"premium":0.5691412213740459,"strike":100.30343511450381,"iv":0.5839343511450381,"gamma":0.11426374045801527,"theta":-0.5216562977099236,"vega":0.01775935114503817,"rho":0.0007668501976021715,"breakevenPct":2.273726387385038},{"delta":0.35,"premium":0.6933574879227054,"strike":99.85346215780999,"iv":0.5771486312399355,"gamma":0.12353510466988728,"theta":-0.5513367149758454,"vega":0.01896376811594203,"rho":0.0008963098058443027,"breakevenPct":1.943444840041255},{"delta":0.4,"premium":0.8262077294685992,"strike":99.45088566827697,"iv":0.5668426731078905,"gamma":0.13049967793880837,"theta":-0.5616024154589372,"vega":0.01968840579710145,"rho":0.0010258653155229757,"breakevenPct":1.6699720143420573},{"delta":0.45,"premium":0.9590579710144929,"strike":99.04830917874396,"iv":0.5565367149758454,"gamma":0.13746425120772948,"theta":-0.571868115942029,"vega":0.02041304347826087,"rho":0.0011554208252016487,"breakevenPct":1.3964991886428604},{"delta":0.5,"premium":1.1288900785153462,"strike":98.68593861527481,"iv":0.5515940756602427,"gamma":0.13820578158458244,"theta":-0.5656881513204854,"vega":0.020342969307637404,"rho":0.0012843143602180188,"breakevenPct":1.2012863163237875},{"delta":0.55,"premium":1.3037651677373305,"strike":98.32905067808709,"iv":0.5473827980014275,"gamma":0.13809871520342612,"theta":-0.5572655960028551,"vega":0.020164525339043542,"rho":0.0014131176259622568,"breakevenPct":1.016745255829277},{"delta":0.6,"premium":1.4874322103533277,"strike":97.96795398520953,"iv":0.5443748562037798,"gamma":0.1372533278553821,"theta":-0.5480803615447822,"vega":0.019916680361544783,"rho":0.0015416847289078136,"breakevenPct":0.8368510550165948},{"delta":0.65,"premium":1.7750246507806082,"strike":97.557107641742,"iv":0.5555909613804437,"gamma":0.12768060805258832,"theta":-0.52987986852917,"vega":0.01884847986852917,"rho":0.0016674602664638338,"breakevenPct":0.7118851186480845},{"delta":0.7,"premium":2.062617091207888,"strike":97.14626129827444,"iv":0.5668070665571077,"gamma":0.11810788824979458,"theta":-0.5116793755135579,"vega":0.017780279375513557,"rho":0.0017932358040198537,"breakevenPct":0.5869191822795743},{"delta":0.75,"premium":2.34135145784082,"strike":96.74625689519307,"iv":0.5574531126871552,"gamma":0.10822955082742317,"theta":-0.4601859732072498,"vega":0.016105910165484634,"rho":0.0019187782477768608,"breakevenPct":0.46396466899918287},{"delta":0.8,"premium":2.6151891252955086,"strike":96.35224586288416,"iv":0.5367281323877068,"gamma":0.09818226950354608,"theta":-0.39028841607565,"vega":0.014096453900709217,"rho":0.002044191838440003,"breakevenPct":0.3421220604072547},{"delta":0.85,"premium":2.8890267927501974,"strike":95.95823483057525,"iv":0.5160031520882585,"gamma":0.08813498817966904,"theta":-0.32039085894405045,"vega":0.012086997635933808,"rho":0.002169605429103145,"breakevenPct":0.22027945181532682},{"delta":0.9,"premium":3.162864460204886,"strike":95.56422379826635,"iv":0.49527817178881006,"gamma":0.07808770685579197,"theta":-0.2504933018124507,"vega":0.010077541371158393,"rho":0.0022950190197662877,"breakevenPct":0.09843684322339863}],"put":[{"delta":0.1,"premium":0.7830610517566592,"strike":80.35694095587782,"iv":3.312989097164057,"gamma":0.013783976535479516,"theta":-1.412524360428241,"vega":0.00890481469075792,"rho":-0.0002848664124925844,"breakevenPct":19.32081526500946},{"delta":0.15,"premium":0.3180095650971952,"strike":94.60191301943904,"iv":0.7870931419151778,"gamma":0.05820017476690629,"theta":-0.4719680430688375,"vega":0.01198091731980133,"rho":-0.0004009415232158317,"breakevenPct":4.406465117771622},{"delta":0.2,"premium":0.5730910657992478,"strike":94.42905545982012,"iv":1.0134500674690585,"gamma":0.06736435651864131,"theta":-0.7183769069699178,"vega":0.014364026520210151,"rho":-0.0005393887070314124,"breakevenPct":4.840348378768256},{"delta":0.25,"premium":0.5506299212598426,"strike":96.35958005249344,"iv":0.6806763779527559,"gamma":0.08880367454068241,"theta":-0.5507123359580053,"vega":0.016130446194225722,"rho":-0.0006697264703820786,"breakevenPct":2.860235089492448},{"delta":0.3,"premium":0.7277952755905512,"strike":96.79702537182852,"iv":0.7136160104986876,"gamma":0.09330936132983376,"theta":-0.6336957130358705,"vega":0.017748993875765527,"rho":-0.0008074470767525869,"breakevenPct":2.596339758452831},{"delta":0.35,"premium":0.9750899280575539,"strike":97.2410071942446,"iv":0.764231654676259,"gamma":0.09339964028776979,"theta":-0.723389928057554,"vega":0.018933812949640288,"rho":-0.0009471622158797041,"breakevenPct":2.3969205452833298},{"delta":0.4,"premium":1.2830935251798563,"strike":97.69064748201438,"iv":0.8301489208633094,"gamma":0.08966762589928057,"theta":-0.8188935251798561,"vega":0.0197431654676259,"rho":-0.001088603965452841,"breakevenPct":2.2533164789267635},{"delta":0.45,"premium":1.5815685164212911,"strike":98.17667044167611,"iv":0.8749346545866364,"gamma":0.08734733861834654,"theta":-0.8857483578708947,"vega":0.02035300113250283,"rho":-0.001229841847903749,"breakevenPct":2.063163413510277},{"delta":0.5,"premium":1.8590317100792748,"strike":98.74292185730464,"iv":0.8731226500566251,"gamma":0.0881400906002265,"theta":-0.8894289920724802,"vega":0.020522876557191393,"rho":-0.0013706301772133313,"breakevenPct":1.7703638373462725},{"delta":0.55,"premium":2.065516129032258,"strike":99.2516129032258,"iv":0.8385083870967741,"gamma":0.09114193548387096,"theta":-0.8459354838709677,"vega":0.020323225806451614,"rho":-0.0015096351951730542,"breakevenPct":1.4639594705530248},{"delta":0.6,"premium":2.212981566820276,"strike":99.71244239631336,"iv":0.7766189861751153,"gamma":0.09598064516129032,"theta":-0.7632165898617512,"vega":0.0198163133640553,"rho":-0.0016471573864792308,"breakevenPct":1.1462426954343636},{"delta":0.65,"premium":2.459697142857143,"strike":100.21485714285714,"iv":0.7414806857142857,"gamma":0.09633577142857143,"theta":-0.6981284571428571,"vega":0.019048799999999998,"rho":-0.0017870994479583725,"breakevenPct":0.8869917874885956},{"delta":0.7,"premium":2.871125714285714,"strike":100.78628571428571,"iv":0.7507378285714286,"gamma":0.08925005714285715,"theta":-0.6622998857142858,"vega":0.0178488,"rho":-0.0019310574641926473,"breakevenPct":0.7247693399574182},{"delta":0.75,"premium":4.733672248803828,"strike":102.58133971291866,"iv":1.0602497607655503,"gamma":0.05808421052631579,"theta":-0.8582918660287082,"vega":0.016386124401913876,"rho":-0.002112834202210175,"breakevenPct":0.7931993672160167},{"delta":0.8,"premium":5.967952522255193,"strike":103.96439169139465,"iv":1.1511783382789318,"gamma":0.047070623145400586,"theta":-0.82240059347181,"vega":0.014449851632047477,"rho":-0.002278222258924576,"breakevenPct":0.6423611790130076},{"delta":0.85,"premium":10.27225581210096,"strike":108.27923673035995,"iv":1.668170040991073,"gamma":0.027421839784189786,"theta":-1.0037024338206968,"vega":0.011891438405717627,"rho":-0.00251716111237789,"breakevenPct":0.6316730018665669},{"delta":0.9,"premium":23.375191711425824,"strike":121.35019171142582,"iv":2.949777779506192,"gamma":0.011666112802970783,"theta":-1.3383329034419555,"vega":0.00895242770319019,"rho":-0.0029988282847231507,"breakevenPct":0.6640981445807576}]}},"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"}}