{"symbol":"DOCN","url":"https://intraalpha.com/companies/DOCN","capturedAt":"2026-10-21T17:48:44.818Z","state":"ready","quote":{"symbol":"DOCN","last_price":101.735,"prev_close":99.48,"regular_close":101.82,"change":2.255,"change_pct":2.2668,"regular_change":2.34,"regular_change_pct":2.3522,"extended_change":-0.085,"extended_change_pct":-0.0835,"bid":101.51,"ask":101.8,"bid_size":100,"ask_size":300,"volume":1240419,"vwap":102.096251,"open":103.43,"high":104.4,"low":98.84,"close":101.82,"trade_count":22042,"last_trade_at":"2026-10-21T17:48:33.960248909Z","last_quote_at":"2026-10-21T17:48:43.995419424Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:41.680948958-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"DOCN","fetched_at":"2026-10-21T17:48:44.162371+00:00","name":"DigitalOcean Holdings Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"DigitalOcean Holdings, Inc. operates a cloud computing platform that provides platform infrastructure and tools for developers, startups, and small and medium-sized businesses in North America, Europe, Asia, and internationally. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":11696814000,"ebitda":308634000,"pe_ratio":45.84,"peg_ratio":1.538,"book_value":8.86,"dividend_per_share":null,"dividend_yield":null,"eps":2.17,"revenue_ttm":1011113000,"gross_profit_ttm":578575000,"profit_margin":0.233,"operating_margin_ttm":0.104,"return_on_assets_ttm":0.0386,"return_on_equity_ttm":0.623,"quarterly_earnings_growth":-0.245,"quarterly_revenue_growth":0.286,"analyst_target_price":176.2,"analyst_number":3,"beta":1.701,"fifty_two_week_high":187.5,"fifty_two_week_low":37.84,"fifty_day_ma":124.21,"two_hundred_day_ma":109.7,"shares_outstanding":117580000,"forward_pe":76.34,"price_to_sales":11.57,"price_to_book":17.84,"ev_to_revenue":17.18,"ev_to_ebitda":45.93},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:44.162371+00:00"},"optionObservedAt":"2026-10-21T17:43:23.325Z","bars":[{"c":128.04,"h":128.04,"l":127.8,"n":2,"o":127.8,"t":"2026-10-14T08:00:00Z","v":300,"vw":127.96},{"c":130,"h":130,"l":130,"n":38,"o":130,"t":"2026-10-14T10:05:00Z","v":602,"vw":130},{"c":128.26,"h":128.27,"l":128.26,"n":8,"o":128.27,"t":"2026-10-14T11:00:00Z","v":315,"vw":128.265392},{"c":128.18,"h":128.18,"l":128.18,"n":1,"o":128.18,"t":"2026-10-14T11:15:00Z","v":100,"vw":128.18},{"c":126.97,"h":126.97,"l":126.97,"n":11,"o":126.97,"t":"2026-10-14T11:30:00Z","v":432,"vw":126.97},{"c":128,"h":128,"l":128,"n":10,"o":128,"t":"2026-10-14T11:35:00Z","v":163,"vw":128},{"c":127.9,"h":127.9,"l":127.7,"n":20,"o":127.7,"t":"2026-10-14T11:40:00Z","v":449,"vw":127.813208},{"c":128.5,"h":128.5,"l":128.03,"n":41,"o":128.03,"t":"2026-10-14T11:50:00Z","v":4022,"vw":128.470607},{"c":127.1,"h":128.2,"l":126.75,"n":24,"o":128.2,"t":"2026-10-14T12:35:00Z","v":956,"vw":127.436567},{"c":126.16,"h":127.75,"l":126.16,"n":22,"o":127.75,"t":"2026-10-14T12:40:00Z","v":1111,"vw":127.05597},{"c":126.61,"h":127,"l":126.61,"n":16,"o":127,"t":"2026-10-14T12:45:00Z","v":1017,"vw":126.747222},{"c":125.75,"h":126.06,"l":125.75,"n":23,"o":126.06,"t":"2026-10-14T13:15:00Z","v":987,"vw":125.9575},{"c":127.11,"h":127.11,"l":126,"n":13,"o":126,"t":"2026-10-14T13:25:00Z","v":1111,"vw":126.529747},{"c":124.1,"h":127.1,"l":123,"n":1190,"o":127.02,"t":"2026-10-14T13:30:00Z","v":115870,"vw":125.26164},{"c":122,"h":124.1,"l":121.09,"n":1199,"o":123.04,"t":"2026-10-14T13:35:00Z","v":98868,"vw":122.340249},{"c":122.34,"h":122.635,"l":120.4,"n":945,"o":121.9187,"t":"2026-10-14T13:40:00Z","v":83778,"vw":121.634832},{"c":121.5,"h":123.01,"l":121.5,"n":641,"o":122.34,"t":"2026-10-14T13:45:00Z","v":34690,"vw":122.642855},{"c":120.47,"h":122,"l":120.47,"n":652,"o":121.83,"t":"2026-10-14T13:50:00Z","v":31430,"vw":120.97153},{"c":119.86,"h":120.9,"l":119.48,"n":825,"o":120.27,"t":"2026-10-14T13:55:00Z","v":38050,"vw":120.130923},{"c":118.69,"h":120.24,"l":118.66,"n":787,"o":119.7,"t":"2026-10-14T14:00:00Z","v":32543,"vw":119.318115},{"c":116.585,"h":118.66,"l":116.585,"n":1123,"o":118.66,"t":"2026-10-14T14:05:00Z","v":47831,"vw":117.410158},{"c":116.13,"h":116.83,"l":115.2101,"n":1240,"o":116.39,"t":"2026-10-14T14:10:00Z","v":60640,"vw":115.968108},{"c":115,"h":116.25,"l":114.77,"n":1497,"o":116.24,"t":"2026-10-14T14:15:00Z","v":86739,"vw":115.637035},{"c":115.515,"h":115.62,"l":114.09,"n":1439,"o":115,"t":"2026-10-14T14:20:00Z","v":82974,"vw":114.899644},{"c":114.66,"h":115.65,"l":114.46,"n":831,"o":115.505,"t":"2026-10-14T14:25:00Z","v":33980,"vw":114.954944},{"c":114.9,"h":115.5,"l":114.39,"n":897,"o":114.65,"t":"2026-10-14T14:30:00Z","v":40517,"vw":114.881393},{"c":114.86,"h":115.6239,"l":114.8,"n":581,"o":114.84,"t":"2026-10-14T14:35:00Z","v":17454,"vw":115.193299},{"c":116.31,"h":116.56,"l":114.79,"n":774,"o":114.84,"t":"2026-10-14T14:40:00Z","v":40979,"vw":115.916827},{"c":115.3699,"h":116.26,"l":115.0281,"n":653,"o":116.1,"t":"2026-10-14T14:45:00Z","v":29761,"vw":115.825002},{"c":114.74,"h":115.4,"l":114.6901,"n":676,"o":115.11,"t":"2026-10-14T14:50:00Z","v":40793,"vw":115.092541},{"c":116,"h":116.05,"l":114.74,"n":771,"o":114.76,"t":"2026-10-14T14:55:00Z","v":39146,"vw":115.699132},{"c":114.53,"h":115.895,"l":114.355,"n":765,"o":115.895,"t":"2026-10-14T15:00:00Z","v":33302,"vw":115.214845},{"c":113,"h":114.44,"l":112.94,"n":1283,"o":114.235,"t":"2026-10-14T15:05:00Z","v":59617,"vw":113.660595},{"c":111.98,"h":113.06,"l":111.6734,"n":1804,"o":113,"t":"2026-10-14T15:10:00Z","v":101663,"vw":112.452642},{"c":112.18,"h":112.83,"l":111.47,"n":1324,"o":111.91,"t":"2026-10-14T15:15:00Z","v":75897,"vw":112.23947},{"c":111.1375,"h":112.51,"l":111.06,"n":1432,"o":112.285,"t":"2026-10-14T15:20:00Z","v":65332,"vw":111.564808},{"c":110.42,"h":111.14,"l":110.12,"n":1451,"o":111.06,"t":"2026-10-14T15:25:00Z","v":76343,"vw":110.829059},{"c":109.395,"h":110.5,"l":109.21,"n":1758,"o":110.365,"t":"2026-10-14T15:30:00Z","v":82287,"vw":109.635295},{"c":109.1,"h":109.929,"l":108.88,"n":1605,"o":109.37,"t":"2026-10-14T15:35:00Z","v":69857,"vw":109.294628},{"c":108.55,"h":109.57,"l":108.5074,"n":1748,"o":108.955,"t":"2026-10-14T15:40:00Z","v":96689,"vw":109.130681},{"c":108.11,"h":108.9483,"l":108.11,"n":1354,"o":108.665,"t":"2026-10-14T15:45:00Z","v":78600,"vw":108.588902},{"c":109.6,"h":110.3983,"l":108.08,"n":1954,"o":108.285,"t":"2026-10-14T15:50:00Z","v":142282,"vw":109.403816},{"c":109.33,"h":109.8855,"l":109.22,"n":871,"o":109.79,"t":"2026-10-14T15:55:00Z","v":36542,"vw":109.49741},{"c":109.5,"h":110.23,"l":108.925,"n":1021,"o":109.43,"t":"2026-10-14T16:00:00Z","v":59274,"vw":109.551021},{"c":109.66,"h":110.03,"l":109.305,"n":662,"o":109.505,"t":"2026-10-14T16:05:00Z","v":31269,"vw":109.71278},{"c":109.005,"h":109.79,"l":108.48,"n":759,"o":109.66,"t":"2026-10-14T16:10:00Z","v":27570,"vw":109.034084},{"c":109.72,"h":109.72,"l":108.68,"n":1322,"o":109,"t":"2026-10-14T16:15:00Z","v":64539,"vw":108.91004},{"c":108.43,"h":109.64,"l":108.43,"n":626,"o":109.64,"t":"2026-10-14T16:20:00Z","v":23006,"vw":109.112831},{"c":108.765,"h":108.92,"l":108.43,"n":519,"o":108.575,"t":"2026-10-14T16:25:00Z","v":21995,"vw":108.666977},{"c":109.585,"h":109.78,"l":108.455,"n":885,"o":108.63,"t":"2026-10-14T16:30:00Z","v":52675,"vw":108.919882},{"c":109.84,"h":110.395,"l":109.23,"n":1110,"o":109.77,"t":"2026-10-14T16:35:00Z","v":80358,"vw":109.942231},{"c":110.79,"h":110.79,"l":109.41,"n":799,"o":109.82,"t":"2026-10-14T16:40:00Z","v":45882,"vw":110.014271},{"c":110.82,"h":110.985,"l":110.321,"n":699,"o":110.72,"t":"2026-10-14T16:45:00Z","v":33295,"vw":110.738918},{"c":110.87,"h":110.94,"l":110.47,"n":607,"o":110.94,"t":"2026-10-14T16:50:00Z","v":27919,"vw":110.664661},{"c":112.47,"h":112.48,"l":110.94,"n":1124,"o":111,"t":"2026-10-14T16:55:00Z","v":58225,"vw":111.753783},{"c":112.16,"h":113.05,"l":112.16,"n":628,"o":112.49,"t":"2026-10-14T17:00:00Z","v":32852,"vw":112.619089},{"c":112.79,"h":113.3,"l":111.54,"n":922,"o":112.18,"t":"2026-10-14T17:05:00Z","v":52804,"vw":112.4682},{"c":112.51,"h":112.695,"l":112.16,"n":469,"o":112.67,"t":"2026-10-14T17:10:00Z","v":24608,"vw":112.382278},{"c":112.235,"h":112.54,"l":112.03,"n":357,"o":112.52,"t":"2026-10-14T17:15:00Z","v":11192,"vw":112.243818},{"c":110.94,"h":112.09,"l":110.94,"n":659,"o":112.09,"t":"2026-10-14T17:20:00Z","v":36306,"vw":111.584779},{"c":110.19,"h":110.86,"l":109.892,"n":573,"o":110.85,"t":"2026-10-14T17:25:00Z","v":19886,"vw":110.281908},{"c":110.61,"h":110.71,"l":110.02,"n":531,"o":110.16,"t":"2026-10-14T17:30:00Z","v":22337,"vw":110.314042},{"c":110.41,"h":110.697,"l":110.201,"n":412,"o":110.61,"t":"2026-10-14T17:35:00Z","v":22569,"vw":110.292442},{"c":110.54,"h":110.64,"l":109.73,"n":764,"o":110.33,"t":"2026-10-14T17:40:00Z","v":28098,"vw":110.109394},{"c":109.94,"h":110.445,"l":109.34,"n":703,"o":110.445,"t":"2026-10-14T17:45:00Z","v":32981,"vw":109.956963},{"c":110.0124,"h":110.0124,"l":109.335,"n":547,"o":109.94,"t":"2026-10-14T17:50:00Z","v":18245,"vw":109.658963},{"c":110.055,"h":110.2,"l":109.56,"n":547,"o":109.8992,"t":"2026-10-14T17:55:00Z","v":18681,"vw":109.825809},{"c":110.1399,"h":110.26,"l":109.84,"n":563,"o":110.21,"t":"2026-10-14T18:00:00Z","v":20281,"vw":110.031542},{"c":109.85,"h":110.3,"l":109.78,"n":549,"o":109.87,"t":"2026-10-14T18:05:00Z","v":14741,"vw":109.976495},{"c":110.87,"h":110.97,"l":109.605,"n":756,"o":109.73,"t":"2026-10-14T18:10:00Z","v":32068,"vw":110.175732},{"c":110.4546,"h":111.86,"l":110.35,"n":1329,"o":110.76,"t":"2026-10-14T18:15:00Z","v":87381,"vw":111.043275},{"c":110.94,"h":111.35,"l":110.12,"n":670,"o":110.19,"t":"2026-10-14T18:20:00Z","v":31062,"vw":110.905545},{"c":111.47,"h":111.54,"l":110.77,"n":640,"o":110.93,"t":"2026-10-14T18:25:00Z","v":24591,"vw":111.214275},{"c":111.115,"h":111.35,"l":110.9,"n":579,"o":111.26,"t":"2026-10-14T18:30:00Z","v":19690,"vw":111.115463},{"c":111.7848,"h":112.2,"l":111,"n":965,"o":111.23,"t":"2026-10-14T18:35:00Z","v":39334,"vw":111.704785},{"c":111.81,"h":111.9897,"l":111.3,"n":777,"o":111.825,"t":"2026-10-14T18:40:00Z","v":29223,"vw":111.667914},{"c":111.24,"h":111.72,"l":110.67,"n":1007,"o":111.7,"t":"2026-10-14T18:45:00Z","v":46310,"vw":111.052623},{"c":110.77,"h":111.2432,"l":110.57,"n":543,"o":111.24,"t":"2026-10-14T18:50:00Z","v":20048,"vw":110.809133},{"c":110.85,"h":111.07,"l":110.545,"n":502,"o":110.805,"t":"2026-10-14T18:55:00Z","v":23664,"vw":110.783019},{"c":110.01,"h":110.795,"l":109.795,"n":696,"o":110.68,"t":"2026-10-14T19:00:00Z","v":31250,"vw":110.121838},{"c":110.29,"h":110.43,"l":109.835,"n":760,"o":110.005,"t":"2026-10-14T19:05:00Z","v":32817,"vw":110.053917},{"c":110.1,"h":110.47,"l":109.95,"n":790,"o":110.29,"t":"2026-10-14T19:10:00Z","v":36780,"vw":110.206918},{"c":110.62,"h":110.7084,"l":109.61,"n":826,"o":110.05,"t":"2026-10-14T19:15:00Z","v":26911,"vw":110.019399},{"c":111.26,"h":111.3284,"l":110.62,"n":1019,"o":110.74,"t":"2026-10-14T19:20:00Z","v":50708,"vw":110.929645},{"c":110.32,"h":111.3243,"l":109.6,"n":1162,"o":111.275,"t":"2026-10-14T19:25:00Z","v":54057,"vw":110.268916},{"c":109.845,"h":110.49,"l":109.48,"n":969,"o":110.32,"t":"2026-10-14T19:30:00Z","v":47939,"vw":109.962892},{"c":109.21,"h":109.95,"l":109.13,"n":1654,"o":109.74,"t":"2026-10-14T19:35:00Z","v":81602,"vw":109.463137},{"c":109.735,"h":109.98,"l":109.21,"n":1602,"o":109.21,"t":"2026-10-14T19:40:00Z","v":91588,"vw":109.662382},{"c":109.7,"h":110.1,"l":109.5,"n":2056,"o":109.73,"t":"2026-10-14T19:45:00Z","v":120060,"vw":109.784888},{"c":109.34,"h":110.22,"l":109.14,"n":2653,"o":109.6,"t":"2026-10-14T19:50:00Z","v":152550,"vw":109.7082},{"c":109.17,"h":109.55,"l":108.8401,"n":5612,"o":109.33,"t":"2026-10-14T19:55:00Z","v":393668,"vw":109.126678},{"c":109.52,"h":109.52,"l":109.24,"n":37,"o":109.24,"t":"2026-10-14T20:00:00Z","v":317362,"vw":109.290054},{"c":109.68,"h":109.69,"l":109.68,"n":66,"o":109.69,"t":"2026-10-14T20:05:00Z","v":734,"vw":109.683226},{"c":109.73,"h":110,"l":109.73,"n":31,"o":110,"t":"2026-10-14T20:10:00Z","v":888,"vw":109.861333},{"c":109.9,"h":109.95,"l":109.9,"n":19,"o":109.95,"t":"2026-10-14T20:20:00Z","v":611,"vw":109.91186},{"c":109.5,"h":109.52,"l":109.5,"n":111,"o":109.52,"t":"2026-10-14T20:40:00Z","v":1235,"vw":109.5075},{"c":110,"h":110,"l":110,"n":1,"o":110,"t":"2026-10-14T20:45:00Z","v":100,"vw":110},{"c":111.2226,"h":111.2226,"l":111.2226,"n":1,"o":111.2226,"t":"2026-10-14T20:55:00Z","v":100,"vw":111.2226},{"c":111.7743,"h":111.7743,"l":111.7743,"n":1,"o":111.7743,"t":"2026-10-14T21:15:00Z","v":100,"vw":111.7743},{"c":110.6,"h":110.6,"l":110.6,"n":1,"o":110.6,"t":"2026-10-14T21:25:00Z","v":500,"vw":110.6},{"c":111,"h":111,"l":111,"n":3,"o":111,"t":"2026-10-14T21:45:00Z","v":103,"vw":111},{"c":109.2,"h":109.2,"l":109.2,"n":22,"o":109.2,"t":"2026-10-14T22:10:00Z","v":367,"vw":109.2},{"c":109,"h":109,"l":109,"n":2,"o":109,"t":"2026-10-14T22:15:00Z","v":236,"vw":109},{"c":108.63,"h":108.63,"l":108.63,"n":2,"o":108.63,"t":"2026-10-14T22:20:00Z","v":200,"vw":108.63},{"c":108.5,"h":108.5,"l":108.5,"n":8,"o":108.5,"t":"2026-10-14T22:25:00Z","v":202,"vw":108.5},{"c":109.5,"h":109.5,"l":109.5,"n":1,"o":109.5,"t":"2026-10-14T22:30:00Z","v":100,"vw":109.5},{"c":108.11,"h":108.11,"l":108.11,"n":5,"o":108.11,"t":"2026-10-14T22:35:00Z","v":1560,"vw":108.11},{"c":106.77,"h":108.1,"l":106.77,"n":54,"o":108,"t":"2026-10-14T22:40:00Z","v":2135,"vw":107.569669},{"c":108.1,"h":108.1,"l":108,"n":21,"o":108,"t":"2026-10-14T22:50:00Z","v":904,"vw":108.068715},{"c":107,"h":107,"l":107,"n":3,"o":107,"t":"2026-10-14T22:55:00Z","v":701,"vw":107},{"c":107.6,"h":107.6,"l":107.1001,"n":4,"o":107.1001,"t":"2026-10-14T23:10:00Z","v":349,"vw":107.350886},{"c":108,"h":108.08,"l":108,"n":25,"o":108.08,"t":"2026-10-14T23:35:00Z","v":586,"vw":108.050667},{"c":107.0994,"h":107.0994,"l":107.0994,"n":2,"o":107.0994,"t":"2026-10-14T23:45:00Z","v":120,"vw":107.0994},{"c":106.4,"h":107,"l":105.5,"n":177,"o":106,"t":"2026-10-15T08:00:00Z","v":4803,"vw":106.073832},{"c":106,"h":106,"l":106,"n":224,"o":106,"t":"2026-10-15T08:15:00Z","v":7934,"vw":106},{"c":106,"h":106,"l":106,"n":5,"o":106,"t":"2026-10-15T08:30:00Z","v":245,"vw":106},{"c":106.6,"h":106.6,"l":106.6,"n":7,"o":106.6,"t":"2026-10-15T09:00:00Z","v":182,"vw":106.6},{"c":106,"h":106,"l":105.69,"n":11,"o":106,"t":"2026-10-15T10:25:00Z","v":1232,"vw":105.968475},{"c":105,"h":105.9,"l":105,"n":84,"o":105.9,"t":"2026-10-15T11:00:00Z","v":1640,"vw":105.486207},{"c":104.7361,"h":105.5,"l":104.7361,"n":6,"o":105.25,"t":"2026-10-15T11:20:00Z","v":1165,"vw":105.263034},{"c":106.17,"h":106.3155,"l":106.1,"n":10,"o":106.1,"t":"2026-10-15T11:40:00Z","v":1489,"vw":106.138538},{"c":106,"h":106,"l":106,"n":5,"o":106,"t":"2026-10-15T11:45:00Z","v":3500,"vw":106},{"c":106.5,"h":106.5,"l":106,"n":4,"o":106,"t":"2026-10-15T11:55:00Z","v":682,"vw":106.149254},{"c":105.85,"h":105.85,"l":105.85,"n":1,"o":105.85,"t":"2026-10-15T12:05:00Z","v":100,"vw":105.85},{"c":105.71,"h":105.71,"l":105.71,"n":7,"o":105.71,"t":"2026-10-15T12:10:00Z","v":321,"vw":105.71},{"c":105.55,"h":105.55,"l":105.55,"n":3,"o":105.55,"t":"2026-10-15T12:15:00Z","v":158,"vw":105.55},{"c":106.2,"h":106.2,"l":105.89,"n":13,"o":105.89,"t":"2026-10-15T12:20:00Z","v":900,"vw":106.145205},{"c":106,"h":106,"l":106,"n":1,"o":106,"t":"2026-10-15T12:25:00Z","v":100,"vw":106},{"c":105.7,"h":106,"l":105.7,"n":6,"o":106,"t":"2026-10-15T12:30:00Z","v":481,"vw":105.785714},{"c":105.7,"h":106.09,"l":105.7,"n":6,"o":106,"t":"2026-10-15T12:35:00Z","v":1153,"vw":105.907273},{"c":105.74,"h":105.74,"l":105.74,"n":2,"o":105.74,"t":"2026-10-15T12:40:00Z","v":250,"vw":105.74},{"c":104.5612,"h":105.75,"l":104.5612,"n":66,"o":105.7,"t":"2026-10-15T12:45:00Z","v":3248,"vw":105.577428},{"c":104.54,"h":104.54,"l":104.54,"n":19,"o":104.54,"t":"2026-10-15T12:50:00Z","v":355,"vw":104.54},{"c":105,"h":105,"l":105,"n":1,"o":105,"t":"2026-10-15T13:05:00Z","v":100,"vw":105},{"c":104.57,"h":105,"l":104.57,"n":21,"o":105,"t":"2026-10-15T13:20:00Z","v":777,"vw":104.692975},{"c":102.61,"h":103.04,"l":102.61,"n":60,"o":103.04,"t":"2026-10-15T13:25:00Z","v":3814,"vw":102.888359},{"c":102.3375,"h":103.89,"l":99.51,"n":8309,"o":102.61,"t":"2026-10-15T13:30:00Z","v":432670,"vw":101.80472},{"c":102.95,"h":103.11,"l":101.06,"n":1265,"o":102.11,"t":"2026-10-15T13:35:00Z","v":56794,"vw":101.955726},{"c":102.14,"h":103.385,"l":101.31,"n":1156,"o":103.2175,"t":"2026-10-15T13:40:00Z","v":107543,"vw":102.632673},{"c":101.015,"h":102.31,"l":100.51,"n":1475,"o":102.3,"t":"2026-10-15T13:45:00Z","v":141562,"vw":101.464389},{"c":98.73,"h":101.25,"l":98.53,"n":1669,"o":101.02,"t":"2026-10-15T13:50:00Z","v":87087,"vw":100.193863},{"c":99.025,"h":99.34,"l":98.31,"n":1321,"o":98.95,"t":"2026-10-15T13:55:00Z","v":80031,"vw":98.757892},{"c":98.95,"h":100.24,"l":98.72,"n":2463,"o":99,"t":"2026-10-15T14:00:00Z","v":119895,"vw":99.437155},{"c":98.445,"h":99.09,"l":98.12,"n":1318,"o":98.95,"t":"2026-10-15T14:05:00Z","v":67741,"vw":98.498027},{"c":96.96,"h":98.9523,"l":96.8881,"n":3438,"o":98.6,"t":"2026-10-15T14:10:00Z","v":161782,"vw":98.030613},{"c":98.435,"h":98.66,"l":96.87,"n":3835,"o":96.87,"t":"2026-10-15T14:15:00Z","v":311067,"vw":97.536247},{"c":98.53,"h":99.63,"l":98.43,"n":3367,"o":98.435,"t":"2026-10-15T14:20:00Z","v":283737,"vw":98.953561},{"c":97.96,"h":98.63,"l":97.44,"n":2615,"o":98.525,"t":"2026-10-15T14:25:00Z","v":102836,"vw":98.11546},{"c":98.555,"h":98.86,"l":97.3101,"n":1635,"o":98.1,"t":"2026-10-15T14:30:00Z","v":46922,"vw":97.913175},{"c":99.33,"h":99.41,"l":98.11,"n":2022,"o":98.555,"t":"2026-10-15T14:35:00Z","v":80641,"vw":98.750378},{"c":100.795,"h":100.9969,"l":99.31,"n":2356,"o":99.31,"t":"2026-10-15T14:40:00Z","v":130156,"vw":99.710532},{"c":100.31,"h":101.3799,"l":100.31,"n":1822,"o":100.66,"t":"2026-10-15T14:45:00Z","v":73299,"vw":100.877922},{"c":99.595,"h":100.3,"l":99.17,"n":1796,"o":100.22,"t":"2026-10-15T14:50:00Z","v":38715,"vw":99.630523},{"c":100.53,"h":101.06,"l":99.42,"n":1700,"o":99.555,"t":"2026-10-15T14:55:00Z","v":61045,"vw":100.372492},{"c":99.79,"h":100.67,"l":99.26,"n":1906,"o":100.485,"t":"2026-10-15T15:00:00Z","v":100354,"vw":99.808451},{"c":100.66,"h":100.98,"l":99.35,"n":2116,"o":99.79,"t":"2026-10-15T15:05:00Z","v":148332,"vw":99.806456},{"c":103.19,"h":103.19,"l":100.73,"n":2086,"o":100.97,"t":"2026-10-15T15:10:00Z","v":90638,"vw":101.553206},{"c":103.405,"h":104.08,"l":103.17,"n":1550,"o":103.22,"t":"2026-10-15T15:15:00Z","v":48590,"vw":103.54882},{"c":102.74,"h":104.44,"l":102.6617,"n":1471,"o":103.22,"t":"2026-10-15T15:20:00Z","v":53625,"vw":103.649209},{"c":101.955,"h":102.98,"l":101.895,"n":1666,"o":102.97,"t":"2026-10-15T15:25:00Z","v":44422,"vw":102.483768},{"c":102.38,"h":102.94,"l":101.81,"n":1705,"o":101.93,"t":"2026-10-15T15:30:00Z","v":48323,"vw":102.289217},{"c":102.06,"h":102.95,"l":102.04,"n":1189,"o":102.345,"t":"2026-10-15T15:35:00Z","v":35911,"vw":102.518788},{"c":102.45,"h":102.91,"l":102.07,"n":1702,"o":102.07,"t":"2026-10-15T15:40:00Z","v":69291,"vw":102.568229},{"c":103.3,"h":103.3,"l":102.28,"n":1386,"o":102.49,"t":"2026-10-15T15:45:00Z","v":35962,"vw":102.640487},{"c":103.25,"h":103.575,"l":102.94,"n":1352,"o":103.3324,"t":"2026-10-15T15:50:00Z","v":35276,"vw":103.280971},{"c":102.83,"h":103.045,"l":102.31,"n":1417,"o":103.04,"t":"2026-10-15T15:55:00Z","v":30432,"vw":102.62361},{"c":102.25,"h":102.98,"l":102.11,"n":1295,"o":102.83,"t":"2026-10-15T16:00:00Z","v":37020,"vw":102.578123},{"c":102.44,"h":102.46,"l":101.74,"n":1501,"o":102.3028,"t":"2026-10-15T16:05:00Z","v":39749,"vw":102.093433},{"c":101.96,"h":102.58,"l":101.95,"n":942,"o":102.44,"t":"2026-10-15T16:10:00Z","v":17831,"vw":102.362497},{"c":101.77,"h":102.15,"l":101.684,"n":1766,"o":101.915,"t":"2026-10-15T16:15:00Z","v":34655,"vw":101.857317},{"c":101.785,"h":102.01,"l":101.63,"n":1559,"o":101.72,"t":"2026-10-15T16:20:00Z","v":28035,"vw":101.801333},{"c":101.71,"h":101.81,"l":101.42,"n":1075,"o":101.8,"t":"2026-10-15T16:25:00Z","v":18042,"vw":101.675368},{"c":101.21,"h":101.6951,"l":101.05,"n":1403,"o":101.62,"t":"2026-10-15T16:30:00Z","v":50706,"vw":101.380584},{"c":101.57,"h":102.05,"l":101.11,"n":1813,"o":101.265,"t":"2026-10-15T16:35:00Z","v":48722,"vw":101.568344},{"c":102.05,"h":102.1,"l":101.48,"n":1617,"o":101.565,"t":"2026-10-15T16:40:00Z","v":36128,"vw":101.789497},{"c":101.6582,"h":102.33,"l":101.515,"n":1167,"o":102.15,"t":"2026-10-15T16:45:00Z","v":42819,"vw":102.047364},{"c":101.45,"h":102.04,"l":101.32,"n":1850,"o":101.55,"t":"2026-10-15T16:50:00Z","v":68036,"vw":101.681153},{"c":101.64,"h":101.955,"l":101.41,"n":1373,"o":101.45,"t":"2026-10-15T16:55:00Z","v":21110,"vw":101.714272},{"c":101.74,"h":101.965,"l":101.48,"n":1538,"o":101.71,"t":"2026-10-15T17:00:00Z","v":53779,"vw":101.795338},{"c":103.395,"h":103.56,"l":101.72,"n":1254,"o":101.82,"t":"2026-10-15T17:05:00Z","v":54921,"vw":102.743034},{"c":103.42,"h":103.63,"l":103.05,"n":1542,"o":103.4,"t":"2026-10-15T17:10:00Z","v":61304,"vw":103.337681},{"c":103.8875,"h":104.19,"l":103.33,"n":1631,"o":103.42,"t":"2026-10-15T17:15:00Z","v":43991,"vw":103.743298},{"c":103.73,"h":104.1899,"l":103.4595,"n":1259,"o":103.825,"t":"2026-10-15T17:20:00Z","v":26890,"vw":103.744774},{"c":104.2,"h":104.31,"l":103.785,"n":958,"o":103.785,"t":"2026-10-15T17:25:00Z","v":13734,"vw":104.091151},{"c":104.285,"h":104.41,"l":103.965,"n":1164,"o":104.05,"t":"2026-10-15T17:30:00Z","v":18470,"vw":104.136367},{"c":105.29,"h":105.4172,"l":104.14,"n":1751,"o":104.2851,"t":"2026-10-15T17:35:00Z","v":52625,"vw":104.839793},{"c":104.97,"h":105.76,"l":104.895,"n":1266,"o":105.27,"t":"2026-10-15T17:40:00Z","v":47174,"vw":105.510079},{"c":105.07,"h":105.24,"l":104.615,"n":1254,"o":105.24,"t":"2026-10-15T17:45:00Z","v":20527,"vw":104.925199},{"c":104.64,"h":105.2199,"l":104.63,"n":1098,"o":105.04,"t":"2026-10-15T17:50:00Z","v":22594,"vw":105.006673},{"c":105.07,"h":105.26,"l":104.72,"n":1814,"o":104.7471,"t":"2026-10-15T17:55:00Z","v":34449,"vw":104.944237},{"c":103.91,"h":105.08,"l":103.785,"n":1462,"o":105.01,"t":"2026-10-15T18:00:00Z","v":64345,"vw":104.391907},{"c":104.475,"h":104.78,"l":103.92,"n":1330,"o":103.92,"t":"2026-10-15T18:05:00Z","v":29245,"vw":104.244325},{"c":103.82,"h":104.465,"l":103.7,"n":1233,"o":104.45,"t":"2026-10-15T18:10:00Z","v":29964,"vw":104.09755},{"c":103.98,"h":104.02,"l":103.5,"n":1329,"o":103.71,"t":"2026-10-15T18:15:00Z","v":19995,"vw":103.762685},{"c":103.93,"h":103.95,"l":103.52,"n":1405,"o":103.945,"t":"2026-10-15T18:20:00Z","v":26962,"vw":103.725209},{"c":104.07,"h":104.17,"l":103.43,"n":1283,"o":104.11,"t":"2026-10-15T18:25:00Z","v":27705,"vw":103.8036},{"c":103.87,"h":103.88,"l":103.65,"n":1144,"o":103.86,"t":"2026-10-15T18:30:00Z","v":19385,"vw":103.784356},{"c":104.3,"h":104.46,"l":103.97,"n":1270,"o":103.97,"t":"2026-10-15T18:35:00Z","v":27322,"vw":104.260051},{"c":105.12,"h":105.32,"l":104.2329,"n":1539,"o":104.315,"t":"2026-10-15T18:40:00Z","v":40968,"vw":104.840162},{"c":104.775,"h":105.12,"l":104.75,"n":1238,"o":105.12,"t":"2026-10-15T18:45:00Z","v":23149,"vw":104.957613},{"c":105.04,"h":105.04,"l":104.76,"n":1486,"o":104.89,"t":"2026-10-15T18:50:00Z","v":29431,"vw":104.906898},{"c":105.48,"h":105.48,"l":104.97,"n":1369,"o":105.03,"t":"2026-10-15T18:55:00Z","v":21851,"vw":105.181625},{"c":106.335,"h":106.77,"l":105.2,"n":2653,"o":105.405,"t":"2026-10-15T19:00:00Z","v":100210,"vw":106.079597},{"c":106.05,"h":106.55,"l":105.94,"n":1532,"o":106.3125,"t":"2026-10-15T19:05:00Z","v":36344,"vw":106.282514},{"c":106.95,"h":107.27,"l":106.015,"n":2006,"o":106.015,"t":"2026-10-15T19:10:00Z","v":68236,"vw":106.668437},{"c":107.405,"h":107.635,"l":106.68,"n":2340,"o":106.945,"t":"2026-10-15T19:15:00Z","v":103113,"vw":107.138793},{"c":109.19,"h":109.19,"l":107.35,"n":3022,"o":107.405,"t":"2026-10-15T19:20:00Z","v":155030,"vw":108.409952},{"c":109.25,"h":109.745,"l":109.03,"n":2737,"o":109.15,"t":"2026-10-15T19:25:00Z","v":104294,"vw":109.368144},{"c":109.395,"h":109.9399,"l":109.19,"n":2751,"o":109.235,"t":"2026-10-15T19:30:00Z","v":107888,"vw":109.646876},{"c":109.4925,"h":109.8608,"l":109.3,"n":2218,"o":109.39,"t":"2026-10-15T19:35:00Z","v":86547,"vw":109.594102},{"c":109.37,"h":109.71,"l":109.11,"n":2673,"o":109.34,"t":"2026-10-15T19:40:00Z","v":95783,"vw":109.330988},{"c":109.06,"h":109.4135,"l":108.77,"n":2382,"o":109.26,"t":"2026-10-15T19:45:00Z","v":96650,"vw":109.052354},{"c":108.91,"h":109.1,"l":108.43,"n":3345,"o":109,"t":"2026-10-15T19:50:00Z","v":160504,"vw":108.824496},{"c":109.44,"h":109.75,"l":108.745,"n":8574,"o":108.88,"t":"2026-10-15T19:55:00Z","v":431833,"vw":109.173143},{"c":109.94,"h":110.5349,"l":109.47,"n":171,"o":109.47,"t":"2026-10-15T20:00:00Z","v":243773,"vw":109.48367},{"c":108.32,"h":108.32,"l":108.32,"n":3,"o":108.32,"t":"2026-10-15T20:05:00Z","v":461,"vw":108.32},{"c":110.19,"h":110.19,"l":110.19,"n":5,"o":110.19,"t":"2026-10-15T20:10:00Z","v":137,"vw":110.19},{"c":110.25,"h":110.25,"l":110.25,"n":1,"o":110.25,"t":"2026-10-15T20:40:00Z","v":100,"vw":110.25},{"c":109.98,"h":109.98,"l":109.88,"n":11,"o":109.88,"t":"2026-10-15T21:40:00Z","v":534,"vw":109.913492},{"c":110.6,"h":110.6,"l":110.38,"n":10,"o":110.38,"t":"2026-10-15T22:10:00Z","v":311,"vw":110.521147},{"c":110.5,"h":110.5,"l":110.5,"n":1,"o":110.5,"t":"2026-10-15T22:20:00Z","v":100,"vw":110.5},{"c":110.06,"h":110.06,"l":109.95,"n":4,"o":109.95,"t":"2026-10-15T22:35:00Z","v":399,"vw":109.986667},{"c":110,"h":110.05,"l":110,"n":14,"o":110.05,"t":"2026-10-15T22:40:00Z","v":465,"vw":110.02071},{"c":109.89,"h":110,"l":109.89,"n":12,"o":110,"t":"2026-10-15T22:45:00Z","v":318,"vw":109.939107},{"c":109.9319,"h":110,"l":109.9319,"n":2,"o":110,"t":"2026-10-15T23:30:00Z","v":750,"vw":109.9773},{"c":110.75,"h":110.75,"l":110.11,"n":16,"o":110.16,"t":"2026-10-16T09:00:00Z","v":696,"vw":110.34},{"c":110.15,"h":110.15,"l":110.15,"n":10,"o":110.15,"t":"2026-10-16T09:05:00Z","v":118,"vw":110.15},{"c":110.98,"h":110.98,"l":110.98,"n":19,"o":110.98,"t":"2026-10-16T09:10:00Z","v":297,"vw":110.98},{"c":110.8,"h":110.81,"l":110.8,"n":57,"o":110.81,"t":"2026-10-16T09:40:00Z","v":1204,"vw":110.805623},{"c":110.71,"h":110.71,"l":110.71,"n":1,"o":110.71,"t":"2026-10-16T10:50:00Z","v":100,"vw":110.71},{"c":110.6292,"h":110.6292,"l":110.6216,"n":10,"o":110.6216,"t":"2026-10-16T11:00:00Z","v":549,"vw":110.62587},{"c":110,"h":110,"l":110,"n":3,"o":110,"t":"2026-10-16T11:25:00Z","v":300,"vw":110},{"c":110.8,"h":110.8,"l":110.8,"n":2,"o":110.8,"t":"2026-10-16T11:30:00Z","v":105,"vw":110.8},{"c":110,"h":110,"l":110,"n":11,"o":110,"t":"2026-10-16T11:35:00Z","v":2920,"vw":110},{"c":109.3182,"h":109.3182,"l":109.3182,"n":1,"o":109.3182,"t":"2026-10-16T11:40:00Z","v":195,"vw":109.3182},{"c":110,"h":110,"l":110,"n":7,"o":110,"t":"2026-10-16T12:00:00Z","v":552,"vw":110},{"c":109.425,"h":109.425,"l":109.425,"n":1,"o":109.425,"t":"2026-10-16T12:05:00Z","v":100,"vw":109.425},{"c":109.02,"h":109.02,"l":109,"n":88,"o":109,"t":"2026-10-16T12:35:00Z","v":3756,"vw":109.016129},{"c":109,"h":109,"l":109,"n":15,"o":109,"t":"2026-10-16T12:40:00Z","v":1046,"vw":109},{"c":108.01,"h":108.01,"l":108.01,"n":6,"o":108.01,"t":"2026-10-16T13:00:00Z","v":360,"vw":108.01},{"c":108,"h":108,"l":108,"n":5,"o":108,"t":"2026-10-16T13:25:00Z","v":236,"vw":108},{"c":104,"h":108.702,"l":104,"n":840,"o":107.76,"t":"2026-10-16T13:30:00Z","v":55587,"vw":106.282875},{"c":101.805,"h":103.66,"l":101.01,"n":1056,"o":103.465,"t":"2026-10-16T13:35:00Z","v":77156,"vw":102.433077},{"c":101.995,"h":102.4602,"l":100.6086,"n":1009,"o":101.8,"t":"2026-10-16T13:40:00Z","v":59490,"vw":101.801698},{"c":100.88,"h":103,"l":100.72,"n":1105,"o":101.9075,"t":"2026-10-16T13:45:00Z","v":79246,"vw":101.439371},{"c":99.5338,"h":100.98,"l":99.12,"n":1191,"o":100.915,"t":"2026-10-16T13:50:00Z","v":63707,"vw":99.811175},{"c":99.9,"h":100.14,"l":99.2,"n":1333,"o":99.685,"t":"2026-10-16T13:55:00Z","v":82756,"vw":99.501293},{"c":101.935,"h":102.22,"l":100.1842,"n":991,"o":100.1842,"t":"2026-10-16T14:00:00Z","v":59118,"vw":101.428964},{"c":100.765,"h":102.01,"l":100.59,"n":684,"o":101.66,"t":"2026-10-16T14:05:00Z","v":23589,"vw":101.145617},{"c":101.145,"h":101.3475,"l":99.59,"n":964,"o":100.54,"t":"2026-10-16T14:10:00Z","v":200419,"vw":100.230086},{"c":101.66,"h":102.34,"l":100.7001,"n":1262,"o":101.39,"t":"2026-10-16T14:15:00Z","v":93839,"vw":101.758181},{"c":101.66,"h":102.1205,"l":100.8883,"n":815,"o":101.77,"t":"2026-10-16T14:20:00Z","v":58435,"vw":101.508465},{"c":100.29,"h":101.68,"l":100.02,"n":675,"o":101.66,"t":"2026-10-16T14:25:00Z","v":30243,"vw":100.932064},{"c":101.44,"h":101.835,"l":100.16,"n":648,"o":100.16,"t":"2026-10-16T14:30:00Z","v":20249,"vw":101.122008},{"c":102.255,"h":102.46,"l":101.44,"n":1342,"o":101.44,"t":"2026-10-16T14:35:00Z","v":104693,"vw":102.164078},{"c":102.31,"h":102.69,"l":101.99,"n":552,"o":102.2,"t":"2026-10-16T14:40:00Z","v":34032,"vw":102.334641},{"c":102.43,"h":102.7664,"l":101.85,"n":684,"o":102.1,"t":"2026-10-16T14:45:00Z","v":36517,"vw":102.265735},{"c":101.14,"h":102.5,"l":101.14,"n":971,"o":102.435,"t":"2026-10-16T14:50:00Z","v":58560,"vw":101.847028},{"c":100.77,"h":101.4098,"l":100.77,"n":610,"o":101.26,"t":"2026-10-16T14:55:00Z","v":27309,"vw":101.166165},{"c":100.3481,"h":100.78,"l":100.33,"n":474,"o":100.765,"t":"2026-10-16T15:00:00Z","v":18526,"vw":100.546727},{"c":100.18,"h":100.445,"l":99.86,"n":911,"o":100.445,"t":"2026-10-16T15:05:00Z","v":38980,"vw":100.116251},{"c":100.75,"h":100.92,"l":100,"n":1020,"o":100.14,"t":"2026-10-16T15:10:00Z","v":122007,"vw":100.268064},{"c":100.49,"h":100.54,"l":100.02,"n":580,"o":100.54,"t":"2026-10-16T15:15:00Z","v":30047,"vw":100.289909},{"c":100.165,"h":100.805,"l":99.7,"n":678,"o":100.685,"t":"2026-10-16T15:20:00Z","v":36286,"vw":100.11535},{"c":99.98,"h":100.31,"l":99.8,"n":677,"o":100.165,"t":"2026-10-16T15:25:00Z","v":45588,"vw":100.03375},{"c":100.1,"h":100.52,"l":99.89,"n":595,"o":100.11,"t":"2026-10-16T15:30:00Z","v":36223,"vw":100.196767},{"c":100.16,"h":100.315,"l":99.76,"n":630,"o":100,"t":"2026-10-16T15:35:00Z","v":32385,"vw":100.01569},{"c":99.71,"h":100.175,"l":99.7,"n":565,"o":100.175,"t":"2026-10-16T15:40:00Z","v":28885,"vw":99.888393},{"c":99.66,"h":100.09,"l":99.6001,"n":573,"o":99.86,"t":"2026-10-16T15:45:00Z","v":26654,"vw":99.828434},{"c":98.95,"h":99.6913,"l":98.82,"n":838,"o":99.56,"t":"2026-10-16T15:50:00Z","v":33896,"vw":99.37717},{"c":99.14,"h":99.26,"l":98.58,"n":542,"o":98.945,"t":"2026-10-16T15:55:00Z","v":25706,"vw":98.974068},{"c":99.33,"h":99.58,"l":98.7577,"n":608,"o":99.04,"t":"2026-10-16T16:00:00Z","v":35439,"vw":99.191867},{"c":99.13,"h":99.54,"l":99.12,"n":701,"o":99.335,"t":"2026-10-16T16:05:00Z","v":22842,"vw":99.33551},{"c":99.315,"h":99.32,"l":98.86,"n":658,"o":98.99,"t":"2026-10-16T16:10:00Z","v":24870,"vw":99.010313},{"c":98.63,"h":99.83,"l":98.63,"n":476,"o":99.25,"t":"2026-10-16T16:15:00Z","v":15098,"vw":99.198901},{"c":98.87,"h":99.31,"l":98.62,"n":528,"o":98.62,"t":"2026-10-16T16:20:00Z","v":23876,"vw":99.002332},{"c":98.72,"h":99.1,"l":98.72,"n":584,"o":98.86,"t":"2026-10-16T16:25:00Z","v":15871,"vw":98.891409},{"c":98.41,"h":98.825,"l":98.38,"n":631,"o":98.71,"t":"2026-10-16T16:30:00Z","v":21973,"vw":98.575464},{"c":98.7429,"h":98.88,"l":98.26,"n":802,"o":98.455,"t":"2026-10-16T16:35:00Z","v":35801,"vw":98.544209},{"c":98.245,"h":98.72,"l":97.78,"n":786,"o":98.695,"t":"2026-10-16T16:40:00Z","v":32285,"vw":98.227909},{"c":97.86,"h":98.5281,"l":97.6354,"n":732,"o":98.25,"t":"2026-10-16T16:45:00Z","v":47554,"vw":98.147624},{"c":97.75,"h":97.935,"l":97.54,"n":660,"o":97.86,"t":"2026-10-16T16:50:00Z","v":33461,"vw":97.789881},{"c":97.615,"h":97.74,"l":97.32,"n":944,"o":97.66,"t":"2026-10-16T16:55:00Z","v":48311,"vw":97.486256},{"c":97.16,"h":97.9,"l":97.16,"n":614,"o":97.61,"t":"2026-10-16T17:00:00Z","v":37918,"vw":97.566313},{"c":97.22,"h":97.24,"l":96.965,"n":822,"o":97.16,"t":"2026-10-16T17:05:00Z","v":40218,"vw":97.135957},{"c":97.28,"h":97.465,"l":97.12,"n":558,"o":97.17,"t":"2026-10-16T17:10:00Z","v":28726,"vw":97.25211},{"c":96.52,"h":97.1703,"l":96.389,"n":936,"o":97.17,"t":"2026-10-16T17:15:00Z","v":53612,"vw":96.568789},{"c":96.2,"h":96.46,"l":95.94,"n":1370,"o":96.42,"t":"2026-10-16T17:20:00Z","v":73182,"vw":96.1903},{"c":96.475,"h":96.7161,"l":96.03,"n":928,"o":96.235,"t":"2026-10-16T17:25:00Z","v":47119,"vw":96.286491},{"c":97.375,"h":97.43,"l":96.475,"n":1360,"o":96.475,"t":"2026-10-16T17:30:00Z","v":103821,"vw":97.020832},{"c":97.215,"h":97.51,"l":96.97,"n":670,"o":97.3344,"t":"2026-10-16T17:35:00Z","v":37652,"vw":97.273186},{"c":97.45,"h":97.63,"l":97.21,"n":717,"o":97.35,"t":"2026-10-16T17:40:00Z","v":29923,"vw":97.408116},{"c":97.01,"h":97.63,"l":97.01,"n":605,"o":97.28,"t":"2026-10-16T17:45:00Z","v":27998,"vw":97.217471},{"c":96.68,"h":97.0656,"l":96.6,"n":598,"o":97.025,"t":"2026-10-16T17:50:00Z","v":38596,"vw":96.919249},{"c":96.851,"h":97.05,"l":96.64,"n":726,"o":96.68,"t":"2026-10-16T17:55:00Z","v":38658,"vw":96.799592},{"c":96.4,"h":96.9,"l":96.39,"n":526,"o":96.89,"t":"2026-10-16T18:00:00Z","v":21532,"vw":96.605201},{"c":96.81,"h":97.0325,"l":96,"n":950,"o":96.38,"t":"2026-10-16T18:05:00Z","v":53941,"vw":96.405739},{"c":96.56,"h":96.81,"l":96.325,"n":556,"o":96.81,"t":"2026-10-16T18:10:00Z","v":25738,"vw":96.511895},{"c":96.61,"h":96.83,"l":96.5,"n":461,"o":96.57,"t":"2026-10-16T18:15:00Z","v":18191,"vw":96.653384},{"c":96.505,"h":96.77,"l":96.36,"n":697,"o":96.48,"t":"2026-10-16T18:20:00Z","v":35806,"vw":96.549881},{"c":96.88,"h":96.94,"l":96.2,"n":709,"o":96.38,"t":"2026-10-16T18:25:00Z","v":26989,"vw":96.557353},{"c":97.09,"h":97.31,"l":96.77,"n":628,"o":96.97,"t":"2026-10-16T18:30:00Z","v":19968,"vw":97.068786},{"c":96.785,"h":97.06,"l":96.53,"n":857,"o":96.98,"t":"2026-10-16T18:35:00Z","v":39796,"vw":96.817793},{"c":97.04,"h":97.1,"l":96.35,"n":662,"o":96.7775,"t":"2026-10-16T18:40:00Z","v":203754,"vw":96.694664},{"c":96.85,"h":97.21,"l":96.6,"n":512,"o":97.085,"t":"2026-10-16T18:45:00Z","v":23625,"vw":96.879175},{"c":96.73,"h":96.8599,"l":96.565,"n":448,"o":96.78,"t":"2026-10-16T18:50:00Z","v":24047,"vw":96.708862},{"c":97.11,"h":97.255,"l":96.49,"n":760,"o":96.75,"t":"2026-10-16T18:55:00Z","v":53963,"vw":96.725884},{"c":96.58,"h":97.13,"l":96.45,"n":688,"o":97.1032,"t":"2026-10-16T19:00:00Z","v":40156,"vw":96.6554},{"c":97.1,"h":97.345,"l":96.685,"n":751,"o":96.69,"t":"2026-10-16T19:05:00Z","v":40739,"vw":96.98643},{"c":97.92,"h":97.92,"l":97.07,"n":660,"o":97.105,"t":"2026-10-16T19:10:00Z","v":22342,"vw":97.514575},{"c":97.755,"h":98.16,"l":97.555,"n":738,"o":97.895,"t":"2026-10-16T19:15:00Z","v":30300,"vw":97.872286},{"c":98.415,"h":98.47,"l":97.7811,"n":844,"o":97.84,"t":"2026-10-16T19:20:00Z","v":41031,"vw":98.058246},{"c":97.97,"h":98.61,"l":97.66,"n":1095,"o":98.47,"t":"2026-10-16T19:25:00Z","v":50882,"vw":98.270487},{"c":97.24,"h":98.18,"l":97.09,"n":1531,"o":97.92,"t":"2026-10-16T19:30:00Z","v":45350,"vw":97.620348},{"c":97.48,"h":97.67,"l":97.0933,"n":1050,"o":97.31,"t":"2026-10-16T19:35:00Z","v":39171,"vw":97.359333},{"c":96.94,"h":97.59,"l":96.8301,"n":1416,"o":97.5,"t":"2026-10-16T19:40:00Z","v":62763,"vw":97.200562},{"c":97.7109,"h":97.7109,"l":96.85,"n":1683,"o":96.97,"t":"2026-10-16T19:45:00Z","v":69832,"vw":97.338239},{"c":98.035,"h":98.37,"l":97.35,"n":2967,"o":97.76,"t":"2026-10-16T19:50:00Z","v":148264,"vw":97.79192},{"c":98.69,"h":98.77,"l":98.03,"n":6140,"o":98.11,"t":"2026-10-16T19:55:00Z","v":371573,"vw":98.397386},{"c":98.79,"h":98.99,"l":98.69,"n":42,"o":98.69,"t":"2026-10-16T20:00:00Z","v":250768,"vw":98.691},{"c":98.69,"h":98.69,"l":98.69,"n":4,"o":98.69,"t":"2026-10-16T20:05:00Z","v":1048,"vw":98.69},{"c":97.01,"h":98.73,"l":97.01,"n":41,"o":98.73,"t":"2026-10-16T20:10:00Z","v":1519,"vw":97.956714},{"c":97.8,"h":97.8,"l":97.8,"n":6,"o":97.8,"t":"2026-10-16T20:25:00Z","v":369,"vw":97.8},{"c":98.3,"h":98.3,"l":98.3,"n":9,"o":98.3,"t":"2026-10-16T20:30:00Z","v":1065,"vw":98.3},{"c":98.6,"h":98.6,"l":98.6,"n":17,"o":98.6,"t":"2026-10-16T20:35:00Z","v":1541,"vw":98.6},{"c":98.7,"h":98.7,"l":98.7,"n":1,"o":98.7,"t":"2026-10-16T20:40:00Z","v":110,"vw":98.7},{"c":98.7,"h":98.7,"l":98.7,"n":4,"o":98.7,"t":"2026-10-16T20:45:00Z","v":267,"vw":98.7},{"c":98.3,"h":98.3,"l":98.3,"n":2,"o":98.3,"t":"2026-10-16T21:35:00Z","v":205,"vw":98.3},{"c":98.3,"h":98.3,"l":98.3,"n":4,"o":98.3,"t":"2026-10-16T21:40:00Z","v":550,"vw":98.3},{"c":97.71,"h":97.71,"l":97.02,"n":18,"o":97.04,"t":"2026-10-16T22:15:00Z","v":1050,"vw":97.377292},{"c":98,"h":98,"l":98,"n":1,"o":98,"t":"2026-10-16T22:35:00Z","v":200,"vw":98},{"c":97.62,"h":97.62,"l":97.62,"n":1,"o":97.62,"t":"2026-10-16T22:55:00Z","v":150,"vw":97.62},{"c":97.5,"h":97.5,"l":97.5,"n":13,"o":97.5,"t":"2026-10-16T23:00:00Z","v":2471,"vw":97.5},{"c":97.2316,"h":97.2316,"l":97.2316,"n":1,"o":97.2316,"t":"2026-10-16T23:05:00Z","v":100,"vw":97.2316},{"c":96.8,"h":97.25,"l":96.8,"n":21,"o":97.25,"t":"2026-10-16T23:20:00Z","v":3551,"vw":96.833763},{"c":96.8,"h":96.8,"l":96.8,"n":1,"o":96.8,"t":"2026-10-16T23:25:00Z","v":2000,"vw":96.8},{"c":97.5,"h":97.5,"l":97.5,"n":3,"o":97.5,"t":"2026-10-16T23:35:00Z","v":386,"vw":97.5},{"c":97.5,"h":97.5,"l":97.5,"n":1,"o":97.5,"t":"2026-10-16T23:40:00Z","v":500,"vw":97.5},{"c":97.5,"h":97.5,"l":97.5,"n":4,"o":97.5,"t":"2026-10-16T23:55:00Z","v":172,"vw":97.5},{"c":101.5,"h":101.95,"l":100.7,"n":56,"o":100.72,"t":"2026-10-19T08:00:00Z","v":4742,"vw":101.150367},{"c":100.72,"h":100.72,"l":100,"n":2,"o":100,"t":"2026-10-19T08:05:00Z","v":1025,"vw":100.491707},{"c":100.75,"h":100.75,"l":100.75,"n":1,"o":100.75,"t":"2026-10-19T09:15:00Z","v":200,"vw":100.75},{"c":101.29,"h":101.29,"l":101.29,"n":6,"o":101.29,"t":"2026-10-19T10:40:00Z","v":227,"vw":101.29},{"c":101.3,"h":101.3,"l":100.8,"n":10,"o":100.8,"t":"2026-10-19T10:50:00Z","v":706,"vw":101.207104},{"c":100.6,"h":101.2,"l":100.6,"n":31,"o":101.2,"t":"2026-10-19T11:00:00Z","v":1902,"vw":100.754745},{"c":100.99,"h":100.99,"l":100.99,"n":5,"o":100.99,"t":"2026-10-19T11:10:00Z","v":326,"vw":100.99},{"c":101.17,"h":101.17,"l":101.17,"n":1,"o":101.17,"t":"2026-10-19T11:15:00Z","v":200,"vw":101.17},{"c":101.17,"h":101.2,"l":101.17,"n":11,"o":101.2,"t":"2026-10-19T11:25:00Z","v":1465,"vw":101.196154},{"c":100.5,"h":100.5,"l":100.5,"n":4,"o":100.5,"t":"2026-10-19T11:30:00Z","v":283,"vw":100.5},{"c":101.7633,"h":101.7633,"l":101.7633,"n":5,"o":101.7633,"t":"2026-10-19T11:40:00Z","v":343,"vw":101.7633},{"c":102,"h":102,"l":101.99,"n":44,"o":101.99,"t":"2026-10-19T11:45:00Z","v":3848,"vw":101.998718},{"c":101.82,"h":101.82,"l":101.82,"n":8,"o":101.82,"t":"2026-10-19T11:50:00Z","v":508,"vw":101.82},{"c":103.5,"h":103.5,"l":103.5,"n":1,"o":103.5,"t":"2026-10-19T11:55:00Z","v":525,"vw":103.5},{"c":101.99,"h":102.89,"l":101.99,"n":55,"o":102.89,"t":"2026-10-19T12:05:00Z","v":4160,"vw":102.165432},{"c":102.51,"h":102.51,"l":102.51,"n":9,"o":102.51,"t":"2026-10-19T12:15:00Z","v":405,"vw":102.51},{"c":102.4,"h":102.4,"l":102.4,"n":13,"o":102.4,"t":"2026-10-19T12:20:00Z","v":1517,"vw":102.4},{"c":102.41,"h":102.41,"l":102.41,"n":7,"o":102.41,"t":"2026-10-19T12:25:00Z","v":302,"vw":102.41},{"c":103,"h":103,"l":102.99,"n":14,"o":103,"t":"2026-10-19T12:35:00Z","v":615,"vw":102.998},{"c":103.2912,"h":103.3,"l":103,"n":42,"o":103.299,"t":"2026-10-19T12:40:00Z","v":3666,"vw":103.248824},{"c":103,"h":103,"l":103,"n":14,"o":103,"t":"2026-10-19T12:45:00Z","v":1188,"vw":103},{"c":103,"h":103,"l":103,"n":5,"o":103,"t":"2026-10-19T12:50:00Z","v":307,"vw":103},{"c":102.4775,"h":102.4775,"l":102.4775,"n":1,"o":102.4775,"t":"2026-10-19T12:55:00Z","v":100,"vw":102.4775},{"c":103.15,"h":103.15,"l":103.15,"n":5,"o":103.15,"t":"2026-10-19T13:00:00Z","v":266,"vw":103.15},{"c":102.69,"h":103.0028,"l":102.6,"n":65,"o":102.86,"t":"2026-10-19T13:05:00Z","v":2029,"vw":102.727906},{"c":102.99,"h":103,"l":102.99,"n":2,"o":103,"t":"2026-10-19T13:15:00Z","v":498,"vw":102.996024},{"c":103,"h":103,"l":102.99,"n":18,"o":103,"t":"2026-10-19T13:20:00Z","v":1594,"vw":102.999286},{"c":103,"h":103.24,"l":103,"n":16,"o":103.15,"t":"2026-10-19T13:25:00Z","v":1273,"vw":103.035715},{"c":101.36,"h":103.75,"l":100.8266,"n":928,"o":103,"t":"2026-10-19T13:30:00Z","v":69680,"vw":102.451291},{"c":99.23,"h":101.4956,"l":99.225,"n":744,"o":101.4956,"t":"2026-10-19T13:35:00Z","v":39811,"vw":99.928247},{"c":99.59,"h":100.34,"l":99.3661,"n":571,"o":99.3661,"t":"2026-10-19T13:40:00Z","v":23228,"vw":99.935518},{"c":99.5,"h":99.9,"l":98.76,"n":539,"o":99.46,"t":"2026-10-19T13:45:00Z","v":31912,"vw":99.515431},{"c":98.21,"h":99.75,"l":98.08,"n":675,"o":99.445,"t":"2026-10-19T13:50:00Z","v":33003,"vw":99.07362},{"c":98.14,"h":98.5,"l":97.5,"n":646,"o":98.215,"t":"2026-10-19T13:55:00Z","v":47010,"vw":98.046944},{"c":97.465,"h":98.225,"l":97.0672,"n":691,"o":98.1525,"t":"2026-10-19T14:00:00Z","v":30713,"vw":97.577693},{"c":97.78,"h":98.6099,"l":97.25,"n":564,"o":97.465,"t":"2026-10-19T14:05:00Z","v":23015,"vw":97.927076},{"c":98.74,"h":98.9634,"l":97.47,"n":537,"o":97.48,"t":"2026-10-19T14:10:00Z","v":32975,"vw":98.105417},{"c":98.87,"h":99.37,"l":98.41,"n":502,"o":98.8833,"t":"2026-10-19T14:15:00Z","v":18063,"vw":98.95292},{"c":98.85,"h":99.3299,"l":98.53,"n":483,"o":99.05,"t":"2026-10-19T14:20:00Z","v":21626,"vw":98.801248},{"c":99.17,"h":99.22,"l":98.69,"n":415,"o":98.8304,"t":"2026-10-19T14:25:00Z","v":23523,"vw":98.993373},{"c":98.77,"h":99.18,"l":98.6828,"n":433,"o":99.18,"t":"2026-10-19T14:30:00Z","v":14196,"vw":98.913445},{"c":99.2399,"h":99.42,"l":98.7,"n":351,"o":98.85,"t":"2026-10-19T14:35:00Z","v":18979,"vw":99.025199},{"c":99.94,"h":99.94,"l":99.135,"n":357,"o":99.14,"t":"2026-10-19T14:40:00Z","v":12575,"vw":99.595531},{"c":100.0154,"h":100.99,"l":99.86,"n":495,"o":100.14,"t":"2026-10-19T14:45:00Z","v":19917,"vw":100.349641},{"c":99.75,"h":100.26,"l":99.64,"n":349,"o":100.095,"t":"2026-10-19T14:50:00Z","v":14858,"vw":100.03189},{"c":99.85,"h":99.9,"l":99.85,"n":167,"o":99.9,"t":"2026-10-19T14:55:00Z","v":3138,"vw":99.891234},{"c":99.9385,"h":99.9385,"l":99.5301,"n":342,"o":99.6201,"t":"2026-10-19T15:00:00Z","v":9068,"vw":99.745926},{"c":100.39,"h":100.69,"l":100.045,"n":444,"o":100.11,"t":"2026-10-19T15:05:00Z","v":16000,"vw":100.23856},{"c":100.215,"h":100.45,"l":99.8901,"n":215,"o":100.37,"t":"2026-10-19T15:10:00Z","v":10755,"vw":100.147513},{"c":100.37,"h":100.37,"l":99.87,"n":475,"o":100.3663,"t":"2026-10-19T15:15:00Z","v":26903,"vw":100.132345},{"c":100.19,"h":100.19,"l":99.83,"n":345,"o":100.08,"t":"2026-10-19T15:20:00Z","v":15798,"vw":100.052913},{"c":100.485,"h":100.49,"l":100.155,"n":291,"o":100.155,"t":"2026-10-19T15:25:00Z","v":7701,"vw":100.328586},{"c":100.73,"h":100.73,"l":100.23,"n":353,"o":100.34,"t":"2026-10-19T15:30:00Z","v":12272,"vw":100.429305},{"c":100.985,"h":101,"l":100.68,"n":233,"o":100.75,"t":"2026-10-19T15:35:00Z","v":9142,"vw":100.866102},{"c":101.165,"h":101.44,"l":100.9928,"n":274,"o":101.11,"t":"2026-10-19T15:40:00Z","v":7982,"vw":101.196599},{"c":102.04,"h":102.32,"l":100.68,"n":568,"o":101.06,"t":"2026-10-19T15:45:00Z","v":24340,"vw":101.642378},{"c":102.245,"h":102.26,"l":101.99,"n":363,"o":102.19,"t":"2026-10-19T15:50:00Z","v":9726,"vw":102.183574},{"c":102.29,"h":102.64,"l":101.99,"n":702,"o":102.13,"t":"2026-10-19T15:55:00Z","v":37647,"vw":102.238219},{"c":101.72,"h":102.31,"l":101.5,"n":559,"o":102.25,"t":"2026-10-19T16:00:00Z","v":28606,"vw":101.808967},{"c":102.15,"h":102.15,"l":101.62,"n":557,"o":101.72,"t":"2026-10-19T16:05:00Z","v":28410,"vw":101.88396},{"c":102.0112,"h":102.17,"l":101.925,"n":468,"o":102.17,"t":"2026-10-19T16:10:00Z","v":68868,"vw":102.001586},{"c":101.305,"h":102.025,"l":101.295,"n":565,"o":101.925,"t":"2026-10-19T16:15:00Z","v":38931,"vw":101.68474},{"c":101.195,"h":101.29,"l":100.95,"n":342,"o":101.29,"t":"2026-10-19T16:20:00Z","v":13588,"vw":101.142274},{"c":101.24,"h":101.34,"l":101.12,"n":214,"o":101.3,"t":"2026-10-19T16:25:00Z","v":6995,"vw":101.222498},{"c":100.9,"h":101.23,"l":100.9,"n":411,"o":101.16,"t":"2026-10-19T16:30:00Z","v":17955,"vw":101.088828},{"c":101.39,"h":101.4707,"l":101.045,"n":283,"o":101.045,"t":"2026-10-19T16:35:00Z","v":11399,"vw":101.329032},{"c":101.71,"h":101.71,"l":101.18,"n":556,"o":101.385,"t":"2026-10-19T16:40:00Z","v":32666,"vw":101.36912},{"c":101.8,"h":101.94,"l":101.415,"n":473,"o":101.615,"t":"2026-10-19T16:45:00Z","v":28237,"vw":101.631549},{"c":101.245,"h":101.91,"l":101.245,"n":810,"o":101.71,"t":"2026-10-19T16:50:00Z","v":43028,"vw":101.632591},{"c":101.85,"h":101.92,"l":101.32,"n":605,"o":101.32,"t":"2026-10-19T16:55:00Z","v":32418,"vw":101.663087},{"c":102.085,"h":102.13,"l":101.6302,"n":353,"o":101.845,"t":"2026-10-19T17:00:00Z","v":15035,"vw":101.794127},{"c":101.9,"h":102.15,"l":101.8,"n":508,"o":102.125,"t":"2026-10-19T17:05:00Z","v":37878,"vw":102.017052},{"c":102.18,"h":102.18,"l":101.7,"n":352,"o":101.7801,"t":"2026-10-19T17:10:00Z","v":19233,"vw":101.876497},{"c":101.99,"h":102.49,"l":101.87,"n":694,"o":102.195,"t":"2026-10-19T17:15:00Z","v":46027,"vw":102.294034},{"c":101.79,"h":102.13,"l":101.6701,"n":398,"o":102.12,"t":"2026-10-19T17:20:00Z","v":15576,"vw":101.922193},{"c":101.7608,"h":101.96,"l":101.62,"n":434,"o":101.71,"t":"2026-10-19T17:25:00Z","v":16396,"vw":101.787801},{"c":101.775,"h":102,"l":101.685,"n":460,"o":102,"t":"2026-10-19T17:30:00Z","v":24330,"vw":101.826163},{"c":101.62,"h":101.76,"l":101.56,"n":294,"o":101.71,"t":"2026-10-19T17:35:00Z","v":10491,"vw":101.627282},{"c":100.99,"h":101.7092,"l":100.82,"n":354,"o":101.7092,"t":"2026-10-19T17:40:00Z","v":15410,"vw":101.231105},{"c":101,"h":101,"l":100.5076,"n":698,"o":100.93,"t":"2026-10-19T17:45:00Z","v":39683,"vw":100.727338},{"c":100.86,"h":101.29,"l":100.6625,"n":408,"o":100.96,"t":"2026-10-19T17:50:00Z","v":22102,"vw":101.037608},{"c":101.1,"h":101.12,"l":100.8084,"n":234,"o":100.855,"t":"2026-10-19T17:55:00Z","v":6043,"vw":100.988566},{"c":100.6,"h":101.28,"l":100.51,"n":455,"o":101.2,"t":"2026-10-19T18:00:00Z","v":21576,"vw":100.944393},{"c":100.72,"h":100.72,"l":100.51,"n":414,"o":100.595,"t":"2026-10-19T18:05:00Z","v":18998,"vw":100.586766},{"c":100.54,"h":100.72,"l":100.36,"n":378,"o":100.72,"t":"2026-10-19T18:10:00Z","v":13896,"vw":100.54782},{"c":100.47,"h":100.52,"l":100.42,"n":210,"o":100.43,"t":"2026-10-19T18:15:00Z","v":6175,"vw":100.461212},{"c":100.6114,"h":100.62,"l":100.445,"n":395,"o":100.46,"t":"2026-10-19T18:20:00Z","v":10644,"vw":100.537897},{"c":100.23,"h":100.71,"l":100.04,"n":635,"o":100.575,"t":"2026-10-19T18:25:00Z","v":35207,"vw":100.348106},{"c":100.07,"h":100.2,"l":100,"n":446,"o":100.14,"t":"2026-10-19T18:30:00Z","v":29099,"vw":100.098188},{"c":99.55,"h":100.04,"l":99.55,"n":478,"o":100.02,"t":"2026-10-19T18:35:00Z","v":24976,"vw":99.780951},{"c":99.8,"h":99.98,"l":99.55,"n":698,"o":99.55,"t":"2026-10-19T18:40:00Z","v":35303,"vw":99.740709},{"c":99.62,"h":100.035,"l":99.45,"n":686,"o":99.79,"t":"2026-10-19T18:45:00Z","v":34925,"vw":99.715507},{"c":99.53,"h":99.75,"l":99.46,"n":392,"o":99.56,"t":"2026-10-19T18:50:00Z","v":21419,"vw":99.640269},{"c":99.6,"h":99.79,"l":99.53,"n":343,"o":99.6435,"t":"2026-10-19T18:55:00Z","v":14560,"vw":99.652536},{"c":99.85,"h":99.975,"l":99.59,"n":532,"o":99.59,"t":"2026-10-19T19:00:00Z","v":23512,"vw":99.823261},{"c":100.05,"h":100.245,"l":99.73,"n":736,"o":99.84,"t":"2026-10-19T19:05:00Z","v":35280,"vw":99.863448},{"c":99.83,"h":100.2,"l":99.83,"n":454,"o":100.14,"t":"2026-10-19T19:10:00Z","v":18294,"vw":100.0384},{"c":100.75,"h":100.87,"l":99.81,"n":471,"o":99.81,"t":"2026-10-19T19:15:00Z","v":20852,"vw":100.165353},{"c":101.04,"h":101.09,"l":100.3401,"n":586,"o":100.655,"t":"2026-10-19T19:20:00Z","v":25514,"vw":100.6649},{"c":100.84,"h":101.095,"l":100.7101,"n":452,"o":101.04,"t":"2026-10-19T19:25:00Z","v":20075,"vw":100.839181},{"c":100.945,"h":101.225,"l":100.81,"n":666,"o":100.8425,"t":"2026-10-19T19:30:00Z","v":30606,"vw":101.02542},{"c":101.175,"h":101.1877,"l":100.93,"n":558,"o":100.945,"t":"2026-10-19T19:35:00Z","v":22889,"vw":101.01661},{"c":100.7829,"h":101.2,"l":100.4887,"n":902,"o":101.175,"t":"2026-10-19T19:40:00Z","v":39251,"vw":100.883045},{"c":100.2,"h":100.87,"l":100.2,"n":1140,"o":100.705,"t":"2026-10-19T19:45:00Z","v":68581,"vw":100.506614},{"c":100.175,"h":100.37,"l":99.75,"n":1443,"o":100.21,"t":"2026-10-19T19:50:00Z","v":79552,"vw":100.124723},{"c":100.375,"h":100.7,"l":99.785,"n":4266,"o":100.22,"t":"2026-10-19T19:55:00Z","v":244844,"vw":100.143526},{"c":100.37,"h":100.37,"l":100.37,"n":27,"o":100.37,"t":"2026-10-19T20:00:00Z","v":259677,"vw":100.37},{"c":100.37,"h":100.37,"l":100.37,"n":1,"o":100.37,"t":"2026-10-19T20:25:00Z","v":121576,"vw":100.37},{"c":100.56,"h":100.56,"l":100.56,"n":1,"o":100.56,"t":"2026-10-19T22:45:00Z","v":100,"vw":100.56},{"c":100.7001,"h":100.7001,"l":100.7001,"n":1,"o":100.7001,"t":"2026-10-19T23:40:00Z","v":100,"vw":100.7001},{"c":98.52,"h":98.52,"l":98.52,"n":2,"o":98.52,"t":"2026-10-20T10:35:00Z","v":111,"vw":98.52},{"c":98.23,"h":98.23,"l":98.23,"n":2,"o":98.23,"t":"2026-10-20T10:50:00Z","v":324,"vw":98.23},{"c":98,"h":98,"l":98,"n":7,"o":98,"t":"2026-10-20T11:00:00Z","v":730,"vw":98},{"c":97.6843,"h":97.8833,"l":97.6843,"n":3,"o":97.8833,"t":"2026-10-20T11:05:00Z","v":310,"vw":97.75153},{"c":97.88,"h":97.88,"l":97.88,"n":28,"o":97.88,"t":"2026-10-20T11:40:00Z","v":621,"vw":97.88},{"c":97.6,"h":97.6,"l":97.6,"n":8,"o":97.6,"t":"2026-10-20T11:45:00Z","v":548,"vw":97.6},{"c":97.46,"h":97.5,"l":97.46,"n":16,"o":97.5,"t":"2026-10-20T11:50:00Z","v":1635,"vw":97.490628},{"c":97,"h":97,"l":97,"n":6,"o":97,"t":"2026-10-20T12:00:00Z","v":200,"vw":97},{"c":97.67,"h":97.67,"l":97.63,"n":11,"o":97.63,"t":"2026-10-20T12:10:00Z","v":587,"vw":97.66},{"c":97.65,"h":97.65,"l":97.65,"n":5,"o":97.65,"t":"2026-10-20T12:15:00Z","v":109,"vw":97.65},{"c":98,"h":98,"l":97.98,"n":6,"o":97.98,"t":"2026-10-20T12:35:00Z","v":411,"vw":97.994286},{"c":98.24,"h":98.24,"l":98.24,"n":11,"o":98.24,"t":"2026-10-20T13:05:00Z","v":10001,"vw":98.24},{"c":98.25,"h":98.25,"l":98.25,"n":2,"o":98.25,"t":"2026-10-20T13:15:00Z","v":1015,"vw":98.25},{"c":97.52,"h":97.77,"l":97.52,"n":9,"o":97.77,"t":"2026-10-20T13:25:00Z","v":327,"vw":97.645},{"c":96,"h":99.205,"l":96,"n":342,"o":97.6,"t":"2026-10-20T13:30:00Z","v":27672,"vw":97.489293},{"c":96.995,"h":98.2499,"l":95.605,"n":688,"o":97.015,"t":"2026-10-20T13:35:00Z","v":34956,"vw":97.091654},{"c":95.44,"h":97.17,"l":95.32,"n":1490,"o":96.6399,"t":"2026-10-20T13:40:00Z","v":76108,"vw":96.345903},{"c":97.14,"h":97.35,"l":94.6,"n":918,"o":95.11,"t":"2026-10-20T13:45:00Z","v":44470,"vw":95.96051},{"c":96.75,"h":97.195,"l":96.14,"n":432,"o":97.195,"t":"2026-10-20T13:50:00Z","v":68348,"vw":96.498763},{"c":97.47,"h":97.6,"l":96.46,"n":634,"o":96.77,"t":"2026-10-20T13:55:00Z","v":48928,"vw":97.081204},{"c":98.06,"h":98.19,"l":97.36,"n":1259,"o":97.5,"t":"2026-10-20T14:00:00Z","v":76406,"vw":97.733248},{"c":99.205,"h":99.26,"l":97.92,"n":956,"o":98.045,"t":"2026-10-20T14:05:00Z","v":94646,"vw":98.584552},{"c":99.36,"h":99.39,"l":98.45,"n":442,"o":99.39,"t":"2026-10-20T14:10:00Z","v":49447,"vw":98.997937},{"c":101.25,"h":101.59,"l":99.35,"n":749,"o":99.53,"t":"2026-10-20T14:15:00Z","v":46163,"vw":100.472663},{"c":101.36,"h":101.565,"l":100.67,"n":813,"o":101.06,"t":"2026-10-20T14:20:00Z","v":68221,"vw":101.118899},{"c":101.85,"h":102.515,"l":101.17,"n":637,"o":101.53,"t":"2026-10-20T14:25:00Z","v":82376,"vw":101.84113},{"c":101.3,"h":102.7,"l":101.0463,"n":329,"o":102.22,"t":"2026-10-20T14:30:00Z","v":37800,"vw":101.897081},{"c":102.06,"h":102.38,"l":101.47,"n":367,"o":101.54,"t":"2026-10-20T14:35:00Z","v":17493,"vw":102.034227},{"c":101.475,"h":102.76,"l":101.09,"n":680,"o":101.85,"t":"2026-10-20T14:40:00Z","v":59216,"vw":101.941103},{"c":100.98,"h":101.9,"l":100.9501,"n":477,"o":101.6,"t":"2026-10-20T14:45:00Z","v":26153,"vw":101.402432},{"c":101.22,"h":101.49,"l":100.81,"n":300,"o":101.19,"t":"2026-10-20T14:50:00Z","v":13173,"vw":101.206945},{"c":100.96,"h":101.51,"l":100.96,"n":303,"o":101.305,"t":"2026-10-20T14:55:00Z","v":8837,"vw":101.238314},{"c":100.04,"h":101.47,"l":100,"n":439,"o":101.105,"t":"2026-10-20T15:00:00Z","v":30343,"vw":100.426415},{"c":100.62,"h":100.62,"l":99.99,"n":374,"o":100.24,"t":"2026-10-20T15:05:00Z","v":21344,"vw":100.178789},{"c":99.76,"h":100.35,"l":99.435,"n":457,"o":100.35,"t":"2026-10-20T15:10:00Z","v":16764,"vw":99.821631},{"c":100.25,"h":100.54,"l":99.71,"n":342,"o":99.71,"t":"2026-10-20T15:15:00Z","v":12678,"vw":100.19333},{"c":100.27,"h":100.27,"l":99.825,"n":135,"o":100.21,"t":"2026-10-20T15:20:00Z","v":3593,"vw":100.105912},{"c":100.53,"h":100.7,"l":100.27,"n":286,"o":100.29,"t":"2026-10-20T15:25:00Z","v":9563,"vw":100.508166},{"c":100.5,"h":100.54,"l":100.2,"n":303,"o":100.53,"t":"2026-10-20T15:30:00Z","v":14015,"vw":100.364238},{"c":99.83,"h":100.465,"l":99.6925,"n":290,"o":100.465,"t":"2026-10-20T15:35:00Z","v":10711,"vw":100.025874},{"c":100.225,"h":100.39,"l":99.78,"n":383,"o":99.78,"t":"2026-10-20T15:40:00Z","v":21694,"vw":100.010045},{"c":99.99,"h":100.24,"l":99.96,"n":406,"o":100.23,"t":"2026-10-20T15:45:00Z","v":15196,"vw":100.104049},{"c":100.35,"h":100.35,"l":99.77,"n":336,"o":99.8,"t":"2026-10-20T15:50:00Z","v":41066,"vw":99.911057},{"c":100.165,"h":100.4,"l":100.165,"n":193,"o":100.39,"t":"2026-10-20T15:55:00Z","v":4927,"vw":100.285754},{"c":100.17,"h":100.345,"l":100.17,"n":274,"o":100.23,"t":"2026-10-20T16:00:00Z","v":6981,"vw":100.237946},{"c":100.095,"h":100.26,"l":100,"n":391,"o":100.185,"t":"2026-10-20T16:05:00Z","v":16050,"vw":100.128623},{"c":99.85,"h":100.08,"l":99.66,"n":445,"o":100,"t":"2026-10-20T16:10:00Z","v":24812,"vw":99.838605},{"c":99.49,"h":99.855,"l":99.49,"n":167,"o":99.855,"t":"2026-10-20T16:15:00Z","v":3594,"vw":99.678056},{"c":99.87,"h":99.87,"l":99.485,"n":377,"o":99.49,"t":"2026-10-20T16:20:00Z","v":19824,"vw":99.638604},{"c":99.93,"h":100.1,"l":99.86,"n":305,"o":99.86,"t":"2026-10-20T16:25:00Z","v":21867,"vw":99.942253},{"c":100.23,"h":100.26,"l":99.97,"n":259,"o":99.97,"t":"2026-10-20T16:30:00Z","v":9244,"vw":100.029701},{"c":100.08,"h":100.34,"l":100.08,"n":272,"o":100.29,"t":"2026-10-20T16:35:00Z","v":6646,"vw":100.213748},{"c":99.95,"h":100.2199,"l":99.95,"n":158,"o":100.08,"t":"2026-10-20T16:40:00Z","v":8837,"vw":100.087014},{"c":99.7175,"h":100.03,"l":99.5,"n":294,"o":99.87,"t":"2026-10-20T16:45:00Z","v":10149,"vw":99.733822},{"c":99.475,"h":99.72,"l":99.2355,"n":198,"o":99.71,"t":"2026-10-20T16:50:00Z","v":4281,"vw":99.54926},{"c":99.445,"h":99.51,"l":99.2868,"n":166,"o":99.465,"t":"2026-10-20T16:55:00Z","v":2923,"vw":99.428591},{"c":99.57,"h":99.57,"l":99.26,"n":150,"o":99.425,"t":"2026-10-20T17:00:00Z","v":3661,"vw":99.453484},{"c":99.585,"h":99.6099,"l":99.385,"n":341,"o":99.385,"t":"2026-10-20T17:05:00Z","v":10067,"vw":99.522763},{"c":99.55,"h":99.603,"l":99.3212,"n":322,"o":99.49,"t":"2026-10-20T17:10:00Z","v":19553,"vw":99.484204},{"c":99.2608,"h":99.68,"l":99.2608,"n":323,"o":99.575,"t":"2026-10-20T17:15:00Z","v":9807,"vw":99.457344},{"c":99.43,"h":99.58,"l":99.32,"n":290,"o":99.32,"t":"2026-10-20T17:20:00Z","v":9075,"vw":99.449928},{"c":99.52,"h":99.52,"l":99.36,"n":303,"o":99.42,"t":"2026-10-20T17:25:00Z","v":14684,"vw":99.428634},{"c":99.475,"h":99.66,"l":99.475,"n":280,"o":99.52,"t":"2026-10-20T17:30:00Z","v":13668,"vw":99.565146},{"c":99.51,"h":99.61,"l":99.4,"n":232,"o":99.475,"t":"2026-10-20T17:35:00Z","v":8535,"vw":99.477133},{"c":98.905,"h":99.435,"l":98.905,"n":418,"o":99.435,"t":"2026-10-20T17:40:00Z","v":18390,"vw":99.165537},{"c":99.155,"h":99.155,"l":98.8184,"n":298,"o":98.885,"t":"2026-10-20T17:45:00Z","v":18936,"vw":98.950429},{"c":99.23,"h":99.3925,"l":99.0925,"n":297,"o":99.0925,"t":"2026-10-20T17:50:00Z","v":16021,"vw":99.266596},{"c":99.73,"h":99.73,"l":99.172,"n":294,"o":99.295,"t":"2026-10-20T17:55:00Z","v":14031,"vw":99.421901},{"c":99.54,"h":99.815,"l":99.495,"n":281,"o":99.8125,"t":"2026-10-20T18:00:00Z","v":5152,"vw":99.688062},{"c":99.73,"h":99.74,"l":99.43,"n":327,"o":99.51,"t":"2026-10-20T18:05:00Z","v":9656,"vw":99.624431},{"c":99.68,"h":99.79,"l":99.55,"n":380,"o":99.6194,"t":"2026-10-20T18:10:00Z","v":7025,"vw":99.654266},{"c":99.63,"h":99.78,"l":99.63,"n":355,"o":99.68,"t":"2026-10-20T18:15:00Z","v":12398,"vw":99.711447},{"c":99.5,"h":99.58,"l":99.4164,"n":348,"o":99.56,"t":"2026-10-20T18:20:00Z","v":7258,"vw":99.485212},{"c":99.55,"h":99.64,"l":99.5,"n":219,"o":99.51,"t":"2026-10-20T18:25:00Z","v":4132,"vw":99.539819},{"c":98.72,"h":99.57,"l":98.72,"n":418,"o":99.55,"t":"2026-10-20T18:30:00Z","v":11605,"vw":99.317986},{"c":98.63,"h":98.76,"l":98.48,"n":283,"o":98.5819,"t":"2026-10-20T18:35:00Z","v":20396,"vw":98.579169},{"c":98.3517,"h":98.76,"l":98.3517,"n":336,"o":98.62,"t":"2026-10-20T18:40:00Z","v":8215,"vw":98.565941},{"c":98.78,"h":98.87,"l":98.375,"n":525,"o":98.42,"t":"2026-10-20T18:45:00Z","v":22938,"vw":98.571162},{"c":98.81,"h":98.82,"l":98.69,"n":337,"o":98.8,"t":"2026-10-20T18:50:00Z","v":8626,"vw":98.78907},{"c":99,"h":99.14,"l":98.7565,"n":423,"o":98.83,"t":"2026-10-20T18:55:00Z","v":13354,"vw":98.942977},{"c":98.89,"h":99.275,"l":98.74,"n":487,"o":98.9875,"t":"2026-10-20T19:00:00Z","v":85801,"vw":99.10376},{"c":99.15,"h":99.16,"l":98.7561,"n":438,"o":98.7561,"t":"2026-10-20T19:05:00Z","v":10848,"vw":98.976191},{"c":99.015,"h":99.13,"l":98.97,"n":333,"o":99.13,"t":"2026-10-20T19:10:00Z","v":8009,"vw":99.02267},{"c":99.0225,"h":99.32,"l":98.85,"n":474,"o":98.94,"t":"2026-10-20T19:15:00Z","v":24687,"vw":99.06576},{"c":98.885,"h":99.0225,"l":98.82,"n":367,"o":99.0225,"t":"2026-10-20T19:20:00Z","v":12645,"vw":98.911221},{"c":98.885,"h":99.09,"l":98.78,"n":526,"o":98.78,"t":"2026-10-20T19:25:00Z","v":18163,"vw":98.942628},{"c":99.19,"h":99.31,"l":98.77,"n":576,"o":98.77,"t":"2026-10-20T19:30:00Z","v":24433,"vw":99.207586},{"c":99.17,"h":99.17,"l":98.9,"n":507,"o":99.13,"t":"2026-10-20T19:35:00Z","v":18707,"vw":99.047181},{"c":99.245,"h":99.32,"l":99.07,"n":667,"o":99.15,"t":"2026-10-20T19:40:00Z","v":35312,"vw":99.22708},{"c":99.165,"h":99.37,"l":99.035,"n":983,"o":99.24,"t":"2026-10-20T19:45:00Z","v":43622,"vw":99.190531},{"c":99.6,"h":99.6,"l":98.97,"n":1330,"o":99.16,"t":"2026-10-20T19:50:00Z","v":76023,"vw":99.310627},{"c":99.55,"h":99.73,"l":99.27,"n":3733,"o":99.58,"t":"2026-10-20T19:55:00Z","v":190890,"vw":99.55484},{"c":99.48,"h":99.48,"l":99.48,"n":63,"o":99.48,"t":"2026-10-20T20:00:00Z","v":214780,"vw":99.48},{"c":99.48,"h":99.48,"l":99.48,"n":1,"o":99.48,"t":"2026-10-20T20:20:00Z","v":3300,"vw":99.48},{"c":99,"h":99,"l":99,"n":1,"o":99,"t":"2026-10-20T20:30:00Z","v":200,"vw":99},{"c":101,"h":101,"l":101,"n":5,"o":101,"t":"2026-10-20T20:50:00Z","v":150,"vw":101},{"c":100.99,"h":100.99,"l":100.99,"n":7,"o":100.99,"t":"2026-10-20T21:00:00Z","v":159,"vw":100.99},{"c":102,"h":102,"l":101.64,"n":7,"o":101.65,"t":"2026-10-20T21:05:00Z","v":621,"vw":101.766079},{"c":99.96,"h":99.96,"l":99.96,"n":1,"o":99.96,"t":"2026-10-20T21:10:00Z","v":210,"vw":99.96},{"c":102,"h":102,"l":102,"n":2,"o":102,"t":"2026-10-20T21:20:00Z","v":503,"vw":102},{"c":102,"h":102,"l":101.9702,"n":14,"o":101.9702,"t":"2026-10-20T21:35:00Z","v":263,"vw":101.9851},{"c":102.01,"h":102.06,"l":101.94,"n":20,"o":101.96,"t":"2026-10-20T21:50:00Z","v":1868,"vw":101.994413},{"c":102.0265,"h":102.0265,"l":102.0265,"n":2,"o":102.0265,"t":"2026-10-20T21:55:00Z","v":103,"vw":102.0265},{"c":102.55,"h":102.8,"l":102.25,"n":15,"o":102.8,"t":"2026-10-20T22:00:00Z","v":2324,"vw":102.333478},{"c":102.25,"h":102.31,"l":102.25,"n":7,"o":102.31,"t":"2026-10-20T22:05:00Z","v":2629,"vw":102.253099},{"c":103.09,"h":103.09,"l":103.07,"n":3,"o":103.07,"t":"2026-10-20T22:15:00Z","v":230,"vw":103.08},{"c":104,"h":104,"l":104,"n":2,"o":104,"t":"2026-10-20T22:20:00Z","v":856,"vw":104},{"c":102.3,"h":103.15,"l":102.3,"n":7,"o":102.98,"t":"2026-10-20T22:25:00Z","v":740,"vw":102.582857},{"c":102.65,"h":102.65,"l":102.65,"n":2,"o":102.65,"t":"2026-10-20T22:40:00Z","v":118,"vw":102.65},{"c":102.96,"h":102.96,"l":102.96,"n":1,"o":102.96,"t":"2026-10-20T22:55:00Z","v":100,"vw":102.96},{"c":103,"h":103,"l":102.74,"n":13,"o":103,"t":"2026-10-20T23:10:00Z","v":1199,"vw":102.970885},{"c":102.3,"h":102.3,"l":102.3,"n":4,"o":102.3,"t":"2026-10-20T23:20:00Z","v":165,"vw":102.3},{"c":103,"h":103.33,"l":102.88,"n":56,"o":103,"t":"2026-10-21T08:00:00Z","v":4159,"vw":103.025629},{"c":103,"h":103.3,"l":103,"n":28,"o":103.3,"t":"2026-10-21T08:10:00Z","v":1089,"vw":103.15},{"c":103,"h":103,"l":102.92,"n":15,"o":102.92,"t":"2026-10-21T08:20:00Z","v":703,"vw":102.96},{"c":102.06,"h":102.06,"l":102.06,"n":16,"o":102.06,"t":"2026-10-21T08:55:00Z","v":509,"vw":102.06},{"c":103,"h":103,"l":103,"n":5,"o":103,"t":"2026-10-21T09:50:00Z","v":500,"vw":103},{"c":103.8,"h":103.8,"l":103.8,"n":14,"o":103.8,"t":"2026-10-21T10:45:00Z","v":497,"vw":103.8},{"c":105,"h":105,"l":104,"n":18,"o":104,"t":"2026-10-21T11:00:00Z","v":608,"vw":104.5},{"c":103.05,"h":104.792,"l":103.05,"n":8,"o":104.792,"t":"2026-10-21T11:05:00Z","v":1849,"vw":103.232},{"c":104,"h":104,"l":104,"n":1,"o":104,"t":"2026-10-21T11:10:00Z","v":100,"vw":104},{"c":104.95,"h":104.95,"l":104.95,"n":17,"o":104.95,"t":"2026-10-21T11:55:00Z","v":205,"vw":104.95},{"c":106.0162,"h":106.0162,"l":106.0162,"n":2,"o":106.0162,"t":"2026-10-21T12:05:00Z","v":305,"vw":106.0162},{"c":104.87,"h":104.87,"l":104.86,"n":5,"o":104.86,"t":"2026-10-21T12:25:00Z","v":304,"vw":104.86505},{"c":104.5,"h":104.5,"l":104.49,"n":36,"o":104.5,"t":"2026-10-21T12:40:00Z","v":1552,"vw":104.498523},{"c":104.25,"h":104.25,"l":104.25,"n":9,"o":104.25,"t":"2026-10-21T12:50:00Z","v":126,"vw":104.25},{"c":104.39,"h":104.39,"l":104.39,"n":5,"o":104.39,"t":"2026-10-21T13:00:00Z","v":130,"vw":104.39},{"c":104.09,"h":104.09,"l":104.09,"n":5,"o":104.09,"t":"2026-10-21T13:05:00Z","v":367,"vw":104.09},{"c":104.2644,"h":104.2644,"l":104.2644,"n":2,"o":104.2644,"t":"2026-10-21T13:15:00Z","v":108,"vw":104.2644},{"c":104.04,"h":104.3131,"l":104,"n":19,"o":104,"t":"2026-10-21T13:20:00Z","v":1048,"vw":104.066784},{"c":103.71,"h":104,"l":103.71,"n":34,"o":104,"t":"2026-10-21T13:25:00Z","v":535,"vw":103.855},{"c":103.4999,"h":104.4,"l":102.5,"n":523,"o":103.43,"t":"2026-10-21T13:30:00Z","v":60315,"vw":103.287435},{"c":103.96,"h":104.395,"l":102.74,"n":687,"o":103.5,"t":"2026-10-21T13:35:00Z","v":44980,"vw":103.861056},{"c":99.26,"h":104,"l":98.84,"n":1445,"o":103.95,"t":"2026-10-21T13:40:00Z","v":146111,"vw":101.89147},{"c":100.25,"h":100.39,"l":99.035,"n":803,"o":99.26,"t":"2026-10-21T13:45:00Z","v":46561,"vw":99.763305},{"c":99.53,"h":100.41,"l":98.98,"n":1300,"o":100.05,"t":"2026-10-21T13:50:00Z","v":98167,"vw":99.449903},{"c":100.59,"h":100.88,"l":99.485,"n":539,"o":99.5,"t":"2026-10-21T13:55:00Z","v":27052,"vw":99.863178},{"c":101.965,"h":101.965,"l":100.21,"n":889,"o":100.625,"t":"2026-10-21T14:00:00Z","v":50921,"vw":100.670696},{"c":101.61,"h":102.115,"l":101.5,"n":571,"o":101.89,"t":"2026-10-21T14:05:00Z","v":23401,"vw":101.739954},{"c":101.32,"h":101.8716,"l":101.06,"n":417,"o":101.62,"t":"2026-10-21T14:10:00Z","v":22871,"vw":101.480832},{"c":101.4,"h":101.55,"l":100.85,"n":472,"o":101.325,"t":"2026-10-21T14:15:00Z","v":21048,"vw":101.14393},{"c":102.17,"h":102.695,"l":101.385,"n":545,"o":101.41,"t":"2026-10-21T14:20:00Z","v":42326,"vw":101.798927},{"c":101.99,"h":102.72,"l":101.99,"n":345,"o":102.405,"t":"2026-10-21T14:25:00Z","v":15392,"vw":102.438982},{"c":102.965,"h":103.21,"l":102.16,"n":362,"o":102.17,"t":"2026-10-21T14:30:00Z","v":12693,"vw":102.710569},{"c":102.44,"h":102.76,"l":102.31,"n":352,"o":102.73,"t":"2026-10-21T14:35:00Z","v":15237,"vw":102.472209},{"c":102.355,"h":102.5,"l":102.14,"n":231,"o":102.28,"t":"2026-10-21T14:40:00Z","v":6100,"vw":102.371107},{"c":102.52,"h":102.62,"l":102.2,"n":296,"o":102.35,"t":"2026-10-21T14:45:00Z","v":9970,"vw":102.361594},{"c":102.44,"h":103.18,"l":102.42,"n":470,"o":102.6,"t":"2026-10-21T14:50:00Z","v":20696,"vw":102.730035},{"c":102.57,"h":102.59,"l":102.395,"n":245,"o":102.4288,"t":"2026-10-21T14:55:00Z","v":9220,"vw":102.477896},{"c":102.57,"h":102.87,"l":102.55,"n":376,"o":102.58,"t":"2026-10-21T15:00:00Z","v":22680,"vw":102.691584},{"c":103.07,"h":103.75,"l":102.79,"n":749,"o":102.96,"t":"2026-10-21T15:05:00Z","v":60962,"vw":103.353529},{"c":103.25,"h":103.44,"l":102.96,"n":384,"o":103.12,"t":"2026-10-21T15:10:00Z","v":34598,"vw":103.105868},{"c":102.5,"h":103.48,"l":102.5,"n":385,"o":103.48,"t":"2026-10-21T15:15:00Z","v":20942,"vw":103.086453},{"c":102.665,"h":102.73,"l":102.42,"n":253,"o":102.5,"t":"2026-10-21T15:20:00Z","v":14588,"vw":102.528989},{"c":102.75,"h":102.815,"l":102.55,"n":278,"o":102.57,"t":"2026-10-21T15:25:00Z","v":13665,"vw":102.70939},{"c":102.63,"h":102.9029,"l":102.35,"n":255,"o":102.9,"t":"2026-10-21T15:30:00Z","v":11925,"vw":102.495695},{"c":103,"h":103.05,"l":102.58,"n":258,"o":102.765,"t":"2026-10-21T15:35:00Z","v":11890,"vw":102.930867},{"c":103.43,"h":103.55,"l":103,"n":608,"o":103,"t":"2026-10-21T15:40:00Z","v":40550,"vw":103.102385},{"c":103.6,"h":103.9,"l":103.3772,"n":229,"o":103.3772,"t":"2026-10-21T15:45:00Z","v":8614,"vw":103.66314},{"c":103.61,"h":103.8,"l":103.6,"n":253,"o":103.61,"t":"2026-10-21T15:50:00Z","v":6493,"vw":103.693947},{"c":103.42,"h":103.55,"l":103.35,"n":290,"o":103.55,"t":"2026-10-21T15:55:00Z","v":7069,"vw":103.467921},{"c":103.39,"h":103.48,"l":103.19,"n":387,"o":103.41,"t":"2026-10-21T16:00:00Z","v":13353,"vw":103.351845},{"c":103.07,"h":103.315,"l":103.0009,"n":183,"o":103.2327,"t":"2026-10-21T16:05:00Z","v":8141,"vw":103.100409},{"c":102.98,"h":103.07,"l":102.85,"n":244,"o":103.07,"t":"2026-10-21T16:10:00Z","v":8101,"vw":102.973491},{"c":102.83,"h":102.985,"l":102.6932,"n":221,"o":102.985,"t":"2026-10-21T16:15:00Z","v":8923,"vw":102.854305},{"c":102.8,"h":102.97,"l":102.6278,"n":219,"o":102.92,"t":"2026-10-21T16:20:00Z","v":12132,"vw":102.77634},{"c":102.73,"h":102.73,"l":102.5,"n":320,"o":102.64,"t":"2026-10-21T16:25:00Z","v":11029,"vw":102.589333},{"c":102.49,"h":102.79,"l":102.49,"n":254,"o":102.79,"t":"2026-10-21T16:30:00Z","v":8279,"vw":102.647037},{"c":103.28,"h":103.41,"l":102.33,"n":450,"o":102.41,"t":"2026-10-21T16:35:00Z","v":25494,"vw":102.609316},{"c":102.68,"h":103.545,"l":102.65,"n":286,"o":103.46,"t":"2026-10-21T16:40:00Z","v":12108,"vw":103.027786},{"c":102.74,"h":102.81,"l":102.22,"n":214,"o":102.685,"t":"2026-10-21T16:45:00Z","v":17648,"vw":102.563905},{"c":103.04,"h":103.04,"l":102.78,"n":304,"o":102.8025,"t":"2026-10-21T16:50:00Z","v":11908,"vw":102.859444},{"c":102.575,"h":103.085,"l":102.575,"n":174,"o":103.03,"t":"2026-10-21T16:55:00Z","v":7044,"vw":102.810954},{"c":102.63,"h":102.79,"l":102.385,"n":323,"o":102.67,"t":"2026-10-21T17:00:00Z","v":14050,"vw":102.542646},{"c":102.58,"h":102.6795,"l":102.535,"n":122,"o":102.655,"t":"2026-10-21T17:05:00Z","v":3772,"vw":102.608016},{"c":102.555,"h":102.91,"l":102.51,"n":443,"o":102.68,"t":"2026-10-21T17:10:00Z","v":19183,"vw":102.728312},{"c":102.606,"h":102.79,"l":102.5,"n":188,"o":102.52,"t":"2026-10-21T17:15:00Z","v":8057,"vw":102.639087},{"c":103.115,"h":103.3,"l":102.665,"n":374,"o":102.665,"t":"2026-10-21T17:20:00Z","v":21826,"vw":103.095886},{"c":103.02,"h":103.21,"l":102.98,"n":278,"o":103.12,"t":"2026-10-21T17:25:00Z","v":8942,"vw":103.048851},{"c":102.55,"h":103.03,"l":102.55,"n":464,"o":103,"t":"2026-10-21T17:30:00Z","v":27142,"vw":102.865115},{"c":102.6,"h":102.9,"l":102.47,"n":246,"o":102.47,"t":"2026-10-21T17:35:00Z","v":13751,"vw":102.724587},{"c":102.125,"h":102.895,"l":102.12,"n":423,"o":102.57,"t":"2026-10-21T17:40:00Z","v":20370,"vw":102.427767},{"c":101.82,"h":102.15,"l":101.78,"n":197,"o":102.06,"t":"2026-10-21T17:45:00Z","v":9480,"vw":102.013607}],"history":[{"c":42.7,"h":43.93,"l":42.65,"n":12198,"o":43.36,"t":"2024-10-21T04:00:00Z","v":697804,"vw":42.860897},{"c":41.92,"h":42.6389,"l":41.9,"n":13065,"o":42.36,"t":"2024-10-22T04:00:00Z","v":679015,"vw":42.189125},{"c":41.08,"h":42.135,"l":40.57,"n":14039,"o":41.92,"t":"2024-10-23T04:00:00Z","v":776170,"vw":41.190406},{"c":41.22,"h":41.915,"l":40.83,"n":10053,"o":41.27,"t":"2024-10-24T04:00:00Z","v":552824,"vw":41.216185},{"c":41.04,"h":41.65,"l":40.52,"n":11421,"o":40.99,"t":"2024-10-25T04:00:00Z","v":542429,"vw":41.02914},{"c":40.89,"h":41.71,"l":40.43,"n":15825,"o":41.61,"t":"2024-10-28T04:00:00Z","v":893984,"vw":40.920738},{"c":41.22,"h":41.285,"l":40.5,"n":12102,"o":40.55,"t":"2024-10-29T04:00:00Z","v":799237,"vw":41.084731},{"c":40.95,"h":41.47,"l":40.86,"n":11825,"o":41.15,"t":"2024-10-30T04:00:00Z","v":852162,"vw":41.071253},{"c":39.58,"h":41,"l":39.56,"n":15558,"o":40.76,"t":"2024-10-31T04:00:00Z","v":893134,"vw":39.816749},{"c":40.83,"h":41.36,"l":39.7,"n":20581,"o":40.01,"t":"2024-11-01T04:00:00Z","v":1460970,"vw":40.753027},{"c":35.33,"h":38.51,"l":35.12,"n":38430,"o":38.3,"t":"2024-11-04T05:00:00Z","v":3442690,"vw":36.17536},{"c":35.85,"h":35.95,"l":34.6,"n":24397,"o":35.37,"t":"2024-11-05T05:00:00Z","v":1830026,"vw":35.506398},{"c":38.82,"h":38.84,"l":36.585,"n":28499,"o":36.95,"t":"2024-11-06T05:00:00Z","v":2229705,"vw":38.217164},{"c":38.77,"h":39.81,"l":38.2,"n":16811,"o":39.3,"t":"2024-11-07T05:00:00Z","v":1162386,"vw":38.877688},{"c":38.5,"h":38.77,"l":37.86,"n":18171,"o":38.45,"t":"2024-11-08T05:00:00Z","v":1024865,"vw":38.418332},{"c":39.39,"h":39.64,"l":37.39,"n":20002,"o":38.78,"t":"2024-11-11T05:00:00Z","v":1179698,"vw":38.982432},{"c":38.39,"h":39.52,"l":38.16,"n":15967,"o":38.91,"t":"2024-11-12T05:00:00Z","v":738487,"vw":38.52092},{"c":38.06,"h":40.23,"l":38.03,"n":17238,"o":38.55,"t":"2024-11-13T05:00:00Z","v":1155858,"vw":38.801391},{"c":38.35,"h":39.075,"l":38.02,"n":12033,"o":38.3,"t":"2024-11-14T05:00:00Z","v":743958,"vw":38.411485},{"c":36.85,"h":38.34,"l":36.22,"n":17013,"o":38.34,"t":"2024-11-15T05:00:00Z","v":1261583,"vw":36.796158},{"c":36.41,"h":37.23,"l":36.265,"n":11772,"o":36.85,"t":"2024-11-18T05:00:00Z","v":699461,"vw":36.596372},{"c":38.02,"h":38.12,"l":35.71,"n":13648,"o":35.98,"t":"2024-11-19T05:00:00Z","v":948247,"vw":37.689017},{"c":37.53,"h":38.25,"l":36.88,"n":10605,"o":38.25,"t":"2024-11-20T05:00:00Z","v":561235,"vw":37.486759},{"c":38.87,"h":39.47,"l":37.61,"n":15411,"o":38.01,"t":"2024-11-21T05:00:00Z","v":762285,"vw":38.97628},{"c":39.6,"h":39.86,"l":39.18,"n":17315,"o":39.18,"t":"2024-11-22T05:00:00Z","v":986297,"vw":39.534734},{"c":39.52,"h":41.08,"l":39.3,"n":20773,"o":40,"t":"2024-11-25T05:00:00Z","v":1364745,"vw":39.931837},{"c":38.71,"h":39.39,"l":38.6,"n":13241,"o":39.29,"t":"2024-11-26T05:00:00Z","v":597525,"vw":38.87929},{"c":37.88,"h":38.95,"l":37.65,"n":11636,"o":38.77,"t":"2024-11-27T05:00:00Z","v":529297,"vw":38.025166},{"c":38.08,"h":38.53,"l":37.86,"n":5616,"o":38.04,"t":"2024-11-29T05:00:00Z","v":301588,"vw":38.128029},{"c":39.26,"h":40.35,"l":38.2001,"n":16203,"o":38.25,"t":"2024-12-02T05:00:00Z","v":891757,"vw":39.5367},{"c":38.89,"h":39.17,"l":38.19,"n":14392,"o":39,"t":"2024-12-03T05:00:00Z","v":707094,"vw":38.840497},{"c":39.95,"h":40.765,"l":39.44,"n":11281,"o":39.5,"t":"2024-12-04T05:00:00Z","v":725745,"vw":40.019134},{"c":39.54,"h":40.22,"l":39.44,"n":10561,"o":39.98,"t":"2024-12-05T05:00:00Z","v":548916,"vw":39.746286},{"c":40.17,"h":41.09,"l":39.84,"n":11305,"o":40.19,"t":"2024-12-06T05:00:00Z","v":545656,"vw":40.434405},{"c":39.03,"h":41.37,"l":38.97,"n":11836,"o":40.62,"t":"2024-12-09T05:00:00Z","v":674234,"vw":39.573642},{"c":38.29,"h":39.44,"l":37.97,"n":13807,"o":39.06,"t":"2024-12-10T05:00:00Z","v":829418,"vw":38.468495},{"c":38.41,"h":39.55,"l":38.13,"n":13669,"o":38.68,"t":"2024-12-11T05:00:00Z","v":689021,"vw":38.755833},{"c":39.37,"h":39.39,"l":38.01,"n":8988,"o":38.15,"t":"2024-12-12T05:00:00Z","v":475150,"vw":39.126841},{"c":38.13,"h":39.5,"l":37.82,"n":11384,"o":39.35,"t":"2024-12-13T05:00:00Z","v":591396,"vw":38.227961},{"c":37.77,"h":38.63,"l":37.635,"n":11653,"o":38.14,"t":"2024-12-16T05:00:00Z","v":614297,"vw":37.905768},{"c":37.76,"h":38.55,"l":37.158,"n":14651,"o":37.5,"t":"2024-12-17T05:00:00Z","v":915788,"vw":37.894047},{"c":34.79,"h":38.18,"l":34.64,"n":17330,"o":38.18,"t":"2024-12-18T05:00:00Z","v":1098631,"vw":35.841545},{"c":35.45,"h":36.005,"l":34.58,"n":17768,"o":35.72,"t":"2024-12-19T05:00:00Z","v":974904,"vw":35.342243},{"c":35.7,"h":36.4336,"l":34.5391,"n":12709,"o":34.61,"t":"2024-12-20T05:00:00Z","v":1713284,"vw":35.664426},{"c":35.68,"h":36.14,"l":35.327,"n":11135,"o":35.7,"t":"2024-12-23T05:00:00Z","v":633971,"vw":35.620897},{"c":35.58,"h":35.8072,"l":35.35,"n":4548,"o":35.68,"t":"2024-12-24T05:00:00Z","v":231362,"vw":35.594689},{"c":35.93,"h":36.26,"l":35.2088,"n":7739,"o":35.35,"t":"2024-12-26T05:00:00Z","v":408703,"vw":35.893209},{"c":34.92,"h":35.75,"l":34.565,"n":12204,"o":35.75,"t":"2024-12-27T05:00:00Z","v":747617,"vw":34.91516},{"c":34.17,"h":34.49,"l":33.59,"n":10928,"o":34.16,"t":"2024-12-30T05:00:00Z","v":613821,"vw":34.161533},{"c":34.07,"h":34.76,"l":33.99,"n":9942,"o":34.43,"t":"2024-12-31T05:00:00Z","v":526978,"vw":34.219751},{"c":34.26,"h":34.83,"l":33.8,"n":11991,"o":34.68,"t":"2025-01-02T05:00:00Z","v":544553,"vw":34.229109},{"c":35.72,"h":35.9993,"l":34.2,"n":11823,"o":34.5,"t":"2025-01-03T05:00:00Z","v":668620,"vw":35.302644},{"c":35.6,"h":36.6393,"l":35.44,"n":11291,"o":36.07,"t":"2025-01-06T05:00:00Z","v":569659,"vw":35.843256},{"c":34.93,"h":36.2,"l":34.6066,"n":15066,"o":35.96,"t":"2025-01-07T05:00:00Z","v":1131619,"vw":34.987356},{"c":34.48,"h":35.17,"l":34.01,"n":10525,"o":34.3,"t":"2025-01-08T05:00:00Z","v":717156,"vw":34.522819},{"c":34.02,"h":34.22,"l":32.9,"n":14165,"o":33.73,"t":"2025-01-10T05:00:00Z","v":809142,"vw":33.796384},{"c":33.48,"h":33.89,"l":33.085,"n":13158,"o":33.35,"t":"2025-01-13T05:00:00Z","v":724283,"vw":33.452416},{"c":33.56,"h":34.22,"l":32.99,"n":12409,"o":33.8,"t":"2025-01-14T05:00:00Z","v":976912,"vw":33.566886},{"c":34.24,"h":34.98,"l":33.92,"n":12777,"o":34.57,"t":"2025-01-15T05:00:00Z","v":787605,"vw":34.276707},{"c":35.27,"h":37,"l":35.11,"n":18228,"o":35.85,"t":"2025-01-16T05:00:00Z","v":1097959,"vw":35.643789},{"c":36.13,"h":36.35,"l":34.91,"n":17433,"o":35.7,"t":"2025-01-17T05:00:00Z","v":1010633,"vw":35.988665},{"c":37.26,"h":37.49,"l":36.3726,"n":16024,"o":36.8,"t":"2025-01-21T05:00:00Z","v":954445,"vw":37.101432},{"c":38.27,"h":38.725,"l":37.235,"n":15932,"o":37.5,"t":"2025-01-22T05:00:00Z","v":1156959,"vw":38.102045},{"c":38.73,"h":38.76,"l":37.35,"n":14572,"o":37.91,"t":"2025-01-23T05:00:00Z","v":941390,"vw":38.370049},{"c":40.18,"h":41.85,"l":39.12,"n":24246,"o":40,"t":"2025-01-24T05:00:00Z","v":1914060,"vw":40.422968},{"c":40.14,"h":41.88,"l":38.59,"n":27834,"o":39.41,"t":"2025-01-27T05:00:00Z","v":1883637,"vw":40.421318},{"c":41.97,"h":42.815,"l":39.62,"n":26442,"o":40.5,"t":"2025-01-28T05:00:00Z","v":1705487,"vw":41.535011},{"c":41.81,"h":42.23,"l":40.43,"n":16836,"o":41.87,"t":"2025-01-29T05:00:00Z","v":888175,"vw":41.643291},{"c":41.7,"h":42.446,"l":41.35,"n":17643,"o":42.04,"t":"2025-01-30T05:00:00Z","v":1425472,"vw":41.713995},{"c":41.48,"h":42.65,"l":40.861,"n":18977,"o":42.06,"t":"2025-01-31T05:00:00Z","v":1243067,"vw":41.620596},{"c":40.24,"h":40.82,"l":38.65,"n":23298,"o":40.07,"t":"2025-02-03T05:00:00Z","v":1614088,"vw":39.8868},{"c":40.82,"h":41.205,"l":40.32,"n":14578,"o":40.58,"t":"2025-02-04T05:00:00Z","v":919655,"vw":40.713232},{"c":42.95,"h":43.23,"l":40.83,"n":23995,"o":40.83,"t":"2025-02-05T05:00:00Z","v":1744383,"vw":42.531242},{"c":43.99,"h":44,"l":42.655,"n":20990,"o":43.26,"t":"2025-02-06T05:00:00Z","v":1104615,"vw":43.694501},{"c":44.78,"h":45.8,"l":43.81,"n":25623,"o":44,"t":"2025-02-07T05:00:00Z","v":1636737,"vw":44.911529},{"c":45.93,"h":46.16,"l":45.02,"n":17811,"o":45.45,"t":"2025-02-10T05:00:00Z","v":986032,"vw":45.776154},{"c":45.24,"h":46.46,"l":44.7001,"n":15282,"o":45.25,"t":"2025-02-11T05:00:00Z","v":841815,"vw":45.538673},{"c":45.31,"h":45.7989,"l":44.2,"n":14348,"o":44.52,"t":"2025-02-12T05:00:00Z","v":777211,"vw":45.285618},{"c":45.84,"h":45.9,"l":44.4401,"n":16079,"o":45.42,"t":"2025-02-13T05:00:00Z","v":897451,"vw":45.265476},{"c":44.51,"h":45.66,"l":44.34,"n":16624,"o":45.66,"t":"2025-02-14T05:00:00Z","v":886582,"vw":44.695574},{"c":46.69,"h":47.02,"l":44.445,"n":21916,"o":44.57,"t":"2025-02-18T05:00:00Z","v":1362336,"vw":46.320548},{"c":44.27,"h":46.48,"l":44.21,"n":18535,"o":46.08,"t":"2025-02-19T05:00:00Z","v":1232385,"vw":44.736036},{"c":43.04,"h":44.33,"l":41.87,"n":22231,"o":43.89,"t":"2025-02-20T05:00:00Z","v":1429559,"vw":42.778308},{"c":39.3,"h":43.8,"l":39.26,"n":25833,"o":43.45,"t":"2025-02-21T05:00:00Z","v":1845944,"vw":40.140324},{"c":37.17,"h":39.555,"l":36.2435,"n":43262,"o":39.31,"t":"2025-02-24T05:00:00Z","v":3886290,"vw":36.988395},{"c":40.83,"h":45,"l":40.4,"n":53229,"o":45,"t":"2025-02-25T05:00:00Z","v":4218127,"vw":41.72523},{"c":43.94,"h":44.01,"l":39.72,"n":34025,"o":41.41,"t":"2025-02-26T05:00:00Z","v":2405891,"vw":43.277282},{"c":42.71,"h":46.1,"l":42.66,"n":31753,"o":44,"t":"2025-02-27T05:00:00Z","v":2420044,"vw":44.431108},{"c":42.85,"h":43.73,"l":41.16,"n":17750,"o":42.36,"t":"2025-02-28T05:00:00Z","v":1198263,"vw":42.591999},{"c":40.35,"h":43.245,"l":39.95,"n":23230,"o":43.22,"t":"2025-03-03T05:00:00Z","v":1603314,"vw":40.768163},{"c":40.42,"h":40.85,"l":38.23,"n":25915,"o":39.46,"t":"2025-03-04T05:00:00Z","v":1656303,"vw":39.705521},{"c":41.54,"h":41.73,"l":40.07,"n":17668,"o":40.62,"t":"2025-03-05T05:00:00Z","v":911144,"vw":41.173303},{"c":40.12,"h":41.58,"l":39.84,"n":14867,"o":40.82,"t":"2025-03-06T05:00:00Z","v":961662,"vw":40.27837},{"c":39.89,"h":40.45,"l":38.18,"n":16084,"o":39.785,"t":"2025-03-07T05:00:00Z","v":929188,"vw":39.630629},{"c":36.95,"h":38.94,"l":35.675,"n":26251,"o":38.61,"t":"2025-03-10T04:00:00Z","v":1472194,"vw":36.753211},{"c":36.27,"h":37.47,"l":35.51,"n":23473,"o":36.38,"t":"2025-03-11T04:00:00Z","v":1177140,"vw":36.369768},{"c":36.1,"h":37.85,"l":35.88,"n":18629,"o":37.26,"t":"2025-03-12T04:00:00Z","v":1282606,"vw":36.393028},{"c":35.32,"h":36.17,"l":35.02,"n":17722,"o":35.97,"t":"2025-03-13T04:00:00Z","v":1071265,"vw":35.421412},{"c":36.16,"h":36.815,"l":35.8,"n":19837,"o":35.8,"t":"2025-03-14T04:00:00Z","v":1183903,"vw":36.267585},{"c":36.87,"h":37.33,"l":35.81,"n":17038,"o":35.81,"t":"2025-03-17T04:00:00Z","v":1021100,"vw":36.773371},{"c":35.8,"h":36.725,"l":35.55,"n":16872,"o":36.63,"t":"2025-03-18T04:00:00Z","v":917511,"vw":35.890339},{"c":36.4,"h":37.04,"l":35.8,"n":12375,"o":35.89,"t":"2025-03-19T04:00:00Z","v":733665,"vw":36.480406},{"c":36.55,"h":37.14,"l":35.81,"n":14410,"o":35.81,"t":"2025-03-20T04:00:00Z","v":867804,"vw":36.585609},{"c":36.89,"h":37.1,"l":35.71,"n":15299,"o":35.93,"t":"2025-03-21T04:00:00Z","v":1554507,"vw":36.706777},{"c":37.88,"h":38.02,"l":37.335,"n":16733,"o":37.5,"t":"2025-03-24T04:00:00Z","v":918050,"vw":37.723669},{"c":37.98,"h":38.12,"l":37.44,"n":13845,"o":38.04,"t":"2025-03-25T04:00:00Z","v":725587,"vw":37.861709},{"c":36.7,"h":38,"l":36.445,"n":15387,"o":37.94,"t":"2025-03-26T04:00:00Z","v":850647,"vw":36.868191},{"c":35.53,"h":36.45,"l":35.34,"n":15697,"o":36.12,"t":"2025-03-27T04:00:00Z","v":865014,"vw":35.692539},{"c":34.17,"h":35.25,"l":33.46,"n":25241,"o":35.12,"t":"2025-03-28T04:00:00Z","v":1409391,"vw":34.062858},{"c":33.39,"h":33.7,"l":32.23,"n":20564,"o":33,"t":"2025-03-31T04:00:00Z","v":1198418,"vw":33.222689},{"c":33.79,"h":33.895,"l":32.77,"n":19193,"o":33.25,"t":"2025-04-01T04:00:00Z","v":999381,"vw":33.62971},{"c":35.19,"h":35.36,"l":32.8,"n":19851,"o":32.86,"t":"2025-04-02T04:00:00Z","v":1147697,"vw":34.701135},{"c":31.23,"h":33.39,"l":30.895,"n":31845,"o":33.28,"t":"2025-04-03T04:00:00Z","v":1602303,"vw":31.623573},{"c":28.65,"h":32.54,"l":27.68,"n":47479,"o":31.4,"t":"2025-04-04T04:00:00Z","v":3025065,"vw":29.431049},{"c":28.14,"h":30.285,"l":25.54,"n":45859,"o":26.96,"t":"2025-04-07T04:00:00Z","v":3110939,"vw":28.102635},{"c":25.91,"h":29.8684,"l":25.45,"n":40174,"o":29.69,"t":"2025-04-08T04:00:00Z","v":2625951,"vw":27.046024},{"c":30.67,"h":31.73,"l":25.73,"n":50308,"o":25.83,"t":"2025-04-09T04:00:00Z","v":3471993,"vw":29.644432},{"c":28.22,"h":30.1,"l":27.47,"n":26478,"o":29.48,"t":"2025-04-10T04:00:00Z","v":1478518,"vw":28.258889},{"c":27.64,"h":28.255,"l":26.905,"n":25421,"o":28.21,"t":"2025-04-11T04:00:00Z","v":1497344,"vw":27.556468},{"c":27.59,"h":28.69,"l":27.015,"n":20759,"o":28.65,"t":"2025-04-14T04:00:00Z","v":1443161,"vw":27.638377},{"c":28.09,"h":28.52,"l":27.52,"n":16121,"o":27.52,"t":"2025-04-15T04:00:00Z","v":1104810,"vw":28.168937},{"c":27.86,"h":28.273,"l":27.18,"n":20125,"o":27.61,"t":"2025-04-16T04:00:00Z","v":1017444,"vw":27.709463},{"c":27.38,"h":28.0583,"l":27.08,"n":12787,"o":27.89,"t":"2025-04-17T04:00:00Z","v":782716,"vw":27.459625},{"c":25.91,"h":27.11,"l":25.75,"n":13911,"o":26.86,"t":"2025-04-21T04:00:00Z","v":995481,"vw":26.107624},{"c":26.68,"h":27.13,"l":26.05,"n":19300,"o":26.18,"t":"2025-04-22T04:00:00Z","v":1176970,"vw":26.640726},{"c":28.25,"h":29.89,"l":27.92,"n":23057,"o":28.49,"t":"2025-04-23T04:00:00Z","v":1208774,"vw":28.641809},{"c":29.95,"h":30.08,"l":28,"n":22940,"o":28.25,"t":"2025-04-24T04:00:00Z","v":1076844,"vw":29.697833},{"c":30.75,"h":30.81,"l":29.58,"n":15962,"o":29.77,"t":"2025-04-25T04:00:00Z","v":837286,"vw":30.501371},{"c":30.85,"h":31.21,"l":30.24,"n":21036,"o":30.89,"t":"2025-04-28T04:00:00Z","v":1093351,"vw":30.743108},{"c":31.42,"h":31.77,"l":30.85,"n":17123,"o":30.85,"t":"2025-04-29T04:00:00Z","v":1399823,"vw":31.407482},{"c":30.9,"h":31.04,"l":29.61,"n":17319,"o":30.17,"t":"2025-04-30T04:00:00Z","v":1041972,"vw":30.524721},{"c":31.48,"h":32.16,"l":31.36,"n":16275,"o":31.64,"t":"2025-05-01T04:00:00Z","v":856036,"vw":31.651949},{"c":32.56,"h":32.95,"l":31.9,"n":24324,"o":32.24,"t":"2025-05-02T04:00:00Z","v":1438261,"vw":32.566735},{"c":32.76,"h":33.46,"l":31.56,"n":34445,"o":31.98,"t":"2025-05-05T04:00:00Z","v":2160357,"vw":32.979551},{"c":28.25,"h":30.42,"l":27.83,"n":64205,"o":30,"t":"2025-05-06T04:00:00Z","v":5168633,"vw":28.871911},{"c":28.62,"h":29.12,"l":27.605,"n":38209,"o":28.31,"t":"2025-05-07T04:00:00Z","v":2613563,"vw":28.355247},{"c":29.89,"h":30.385,"l":28.62,"n":27388,"o":28.8,"t":"2025-05-08T04:00:00Z","v":1975673,"vw":29.784151},{"c":29.17,"h":30.64,"l":28.63,"n":23229,"o":30.1,"t":"2025-05-09T04:00:00Z","v":1720121,"vw":29.214924},{"c":31.61,"h":31.64,"l":29.96,"n":26440,"o":30.94,"t":"2025-05-12T04:00:00Z","v":1852804,"vw":31.034608},{"c":31.51,"h":32.33,"l":31.44,"n":22076,"o":31.82,"t":"2025-05-13T04:00:00Z","v":1476418,"vw":31.793547},{"c":31.22,"h":32,"l":30.87,"n":18333,"o":31.59,"t":"2025-05-14T04:00:00Z","v":1135348,"vw":31.283442},{"c":30.68,"h":31.5,"l":30.05,"n":21147,"o":31.24,"t":"2025-05-15T04:00:00Z","v":1348967,"vw":30.581289},{"c":31.1,"h":31.18,"l":30.2501,"n":19319,"o":30.67,"t":"2025-05-16T04:00:00Z","v":1118277,"vw":30.939856},{"c":30.34,"h":30.6014,"l":29.82,"n":19668,"o":30.31,"t":"2025-05-19T04:00:00Z","v":1193601,"vw":30.227172},{"c":30.22,"h":30.57,"l":29.91,"n":14986,"o":30.2,"t":"2025-05-20T04:00:00Z","v":982436,"vw":30.239769},{"c":28.78,"h":30.0099,"l":28.69,"n":20540,"o":29.8,"t":"2025-05-21T04:00:00Z","v":1424043,"vw":29.063658},{"c":29.13,"h":29.5,"l":28.7,"n":19460,"o":28.95,"t":"2025-05-22T04:00:00Z","v":1304637,"vw":29.192227},{"c":27.99,"h":28.77,"l":27.98,"n":21013,"o":28.21,"t":"2025-05-23T04:00:00Z","v":1569804,"vw":28.26971},{"c":28.82,"h":29.0652,"l":28.2,"n":26560,"o":28.91,"t":"2025-05-27T04:00:00Z","v":1529607,"vw":28.812414},{"c":28.27,"h":28.9,"l":28.2,"n":18995,"o":28.74,"t":"2025-05-28T04:00:00Z","v":1085433,"vw":28.382773},{"c":27.92,"h":28.95,"l":27.82,"n":21297,"o":28.95,"t":"2025-05-29T04:00:00Z","v":1370479,"vw":28.040719},{"c":28.3,"h":28.49,"l":27.54,"n":21847,"o":27.95,"t":"2025-05-30T04:00:00Z","v":1563466,"vw":28.188264},{"c":28.38,"h":28.49,"l":27.12,"n":23676,"o":28.07,"t":"2025-06-02T04:00:00Z","v":1406734,"vw":28.093631},{"c":30.07,"h":30.1899,"l":28.1,"n":24196,"o":28.4,"t":"2025-06-03T04:00:00Z","v":1433610,"vw":29.648303},{"c":29.87,"h":30.16,"l":29.65,"n":16224,"o":30,"t":"2025-06-04T04:00:00Z","v":953667,"vw":29.878159},{"c":27.77,"h":29.2451,"l":27.49,"n":48475,"o":28.72,"t":"2025-06-05T04:00:00Z","v":3495170,"vw":28.256822},{"c":28.63,"h":28.88,"l":28.02,"n":26316,"o":28.5,"t":"2025-06-06T04:00:00Z","v":1896447,"vw":28.59696},{"c":28.96,"h":29.28,"l":28.54,"n":24347,"o":28.97,"t":"2025-06-09T04:00:00Z","v":1441261,"vw":29.031283},{"c":29.5,"h":29.74,"l":28.92,"n":22515,"o":29.01,"t":"2025-06-10T04:00:00Z","v":1375555,"vw":29.458333},{"c":28.88,"h":29.84,"l":28.87,"n":22395,"o":29.84,"t":"2025-06-11T04:00:00Z","v":1478110,"vw":29.270267},{"c":28.2,"h":28.87,"l":28.05,"n":20063,"o":28.5,"t":"2025-06-12T04:00:00Z","v":1249381,"vw":28.285746},{"c":26.78,"h":28.0615,"l":26.75,"n":21636,"o":27.8,"t":"2025-06-13T04:00:00Z","v":1787562,"vw":27.236863},{"c":28.15,"h":28.16,"l":27.13,"n":21477,"o":27.35,"t":"2025-06-16T04:00:00Z","v":1518470,"vw":27.889537},{"c":27.91,"h":28.28,"l":27.7237,"n":15965,"o":27.73,"t":"2025-06-17T04:00:00Z","v":1219162,"vw":27.939834},{"c":27.81,"h":28.16,"l":27.37,"n":21008,"o":27.77,"t":"2025-06-18T04:00:00Z","v":1563035,"vw":27.751091},{"c":27.36,"h":28.62,"l":27.23,"n":17651,"o":28.09,"t":"2025-06-20T04:00:00Z","v":1573030,"vw":27.57445},{"c":27.89,"h":27.91,"l":26.75,"n":19644,"o":27.13,"t":"2025-06-23T04:00:00Z","v":1475587,"vw":27.665291},{"c":28.08,"h":28.76,"l":28.055,"n":18704,"o":28.5,"t":"2025-06-24T04:00:00Z","v":1402367,"vw":28.286448},{"c":27.83,"h":28.425,"l":27.72,"n":19136,"o":28.2,"t":"2025-06-25T04:00:00Z","v":1264712,"vw":27.928058},{"c":27.88,"h":28.075,"l":27.09,"n":24817,"o":27.98,"t":"2025-06-26T04:00:00Z","v":1794773,"vw":27.670714},{"c":28.26,"h":28.68,"l":27.75,"n":20506,"o":28.12,"t":"2025-06-27T04:00:00Z","v":1716571,"vw":28.260132},{"c":28.56,"h":28.68,"l":27.87,"n":20554,"o":28.6,"t":"2025-06-30T04:00:00Z","v":1425501,"vw":28.33421},{"c":28.02,"h":28.71,"l":27.42,"n":28598,"o":28.1,"t":"2025-07-01T04:00:00Z","v":2601449,"vw":27.97306},{"c":28.4,"h":29.295,"l":28.11,"n":31215,"o":28.22,"t":"2025-07-02T04:00:00Z","v":2539546,"vw":28.505435},{"c":29.2,"h":29.25,"l":28.7,"n":11512,"o":28.7,"t":"2025-07-03T04:00:00Z","v":739743,"vw":29.069852},{"c":28.87,"h":29.45,"l":28.66,"n":20008,"o":28.9,"t":"2025-07-07T04:00:00Z","v":1282857,"vw":28.918217},{"c":29.46,"h":29.69,"l":28.91,"n":20565,"o":29.28,"t":"2025-07-08T04:00:00Z","v":1566024,"vw":29.357994},{"c":29.83,"h":30.37,"l":29.38,"n":22181,"o":29.8,"t":"2025-07-09T04:00:00Z","v":1475191,"vw":29.805497},{"c":29.55,"h":30.185,"l":29.115,"n":18051,"o":30.07,"t":"2025-07-10T04:00:00Z","v":932948,"vw":29.682272},{"c":28.23,"h":29.4346,"l":28.1365,"n":17681,"o":29.01,"t":"2025-07-11T04:00:00Z","v":1172045,"vw":28.542124},{"c":28.48,"h":28.855,"l":27.87,"n":21738,"o":28.16,"t":"2025-07-14T04:00:00Z","v":1754484,"vw":28.449128},{"c":28.28,"h":29.1242,"l":28.26,"n":18125,"o":28.84,"t":"2025-07-15T04:00:00Z","v":1261307,"vw":28.530347},{"c":28.45,"h":28.6,"l":27.35,"n":19353,"o":28.5,"t":"2025-07-16T04:00:00Z","v":1481389,"vw":28.125416},{"c":29.14,"h":29.69,"l":28.52,"n":20855,"o":28.52,"t":"2025-07-17T04:00:00Z","v":1626852,"vw":29.211257},{"c":29.52,"h":30.0725,"l":28.78,"n":21536,"o":29.41,"t":"2025-07-18T04:00:00Z","v":1444667,"vw":29.438866},{"c":29.14,"h":30.37,"l":28.9701,"n":23417,"o":29.71,"t":"2025-07-21T04:00:00Z","v":1933970,"vw":29.430936},{"c":28.78,"h":29.5878,"l":28.59,"n":23257,"o":29.18,"t":"2025-07-22T04:00:00Z","v":1853380,"vw":28.906433},{"c":28.82,"h":29.27,"l":28.45,"n":24030,"o":29.175,"t":"2025-07-23T04:00:00Z","v":1824603,"vw":28.804241},{"c":28.74,"h":29.09,"l":28.53,"n":19335,"o":28.68,"t":"2025-07-24T04:00:00Z","v":1190564,"vw":28.833763},{"c":28.8,"h":29.38,"l":28.75,"n":15928,"o":28.88,"t":"2025-07-25T04:00:00Z","v":1064473,"vw":29.005386},{"c":29.15,"h":29.74,"l":28.495,"n":22202,"o":29.07,"t":"2025-07-28T04:00:00Z","v":1451743,"vw":29.272049},{"c":28.46,"h":29.73,"l":28.24,"n":22704,"o":29.42,"t":"2025-07-29T04:00:00Z","v":1215911,"vw":28.699779},{"c":27.8,"h":28.7521,"l":27.5,"n":24750,"o":28.61,"t":"2025-07-30T04:00:00Z","v":1450915,"vw":27.951647},{"c":27.86,"h":28.68,"l":27.6843,"n":32824,"o":28.25,"t":"2025-07-31T04:00:00Z","v":2460773,"vw":28.094297},{"c":25.74,"h":27.6,"l":25.56,"n":47233,"o":27.5,"t":"2025-08-01T04:00:00Z","v":3051779,"vw":26.067023},{"c":27.01,"h":27.13,"l":26.2,"n":47237,"o":26.25,"t":"2025-08-04T04:00:00Z","v":3440008,"vw":26.859575},{"c":34.81,"h":35.28,"l":29.51,"n":111863,"o":30.99,"t":"2025-08-05T04:00:00Z","v":10661062,"vw":33.514488},{"c":36.47,"h":37,"l":34.92,"n":68104,"o":35.57,"t":"2025-08-06T04:00:00Z","v":5198567,"vw":36.277002},{"c":34.33,"h":37.4,"l":33.45,"n":46529,"o":37.3,"t":"2025-08-07T04:00:00Z","v":3172198,"vw":34.530903},{"c":33.05,"h":34.43,"l":32.165,"n":35917,"o":34,"t":"2025-08-08T04:00:00Z","v":2594041,"vw":32.915418},{"c":29.56,"h":31.365,"l":28.94,"n":107438,"o":31.3,"t":"2025-08-11T04:00:00Z","v":10494265,"vw":29.806253},{"c":30.05,"h":30.27,"l":28.79,"n":66234,"o":29.45,"t":"2025-08-12T04:00:00Z","v":11561797,"vw":29.643388},{"c":31.75,"h":31.92,"l":29.89,"n":51447,"o":30.05,"t":"2025-08-13T04:00:00Z","v":5356520,"vw":31.245223},{"c":30.54,"h":31.63,"l":30.16,"n":29273,"o":31.15,"t":"2025-08-14T04:00:00Z","v":3314906,"vw":30.619753},{"c":31.04,"h":31.53,"l":30.5116,"n":23460,"o":30.66,"t":"2025-08-15T04:00:00Z","v":1893864,"vw":31.100576},{"c":31.7,"h":31.95,"l":30.741,"n":27145,"o":30.89,"t":"2025-08-18T04:00:00Z","v":2156083,"vw":31.585544},{"c":30.89,"h":31.84,"l":30.59,"n":21886,"o":31.77,"t":"2025-08-19T04:00:00Z","v":1378411,"vw":31.031568},{"c":30.21,"h":30.9478,"l":30.05,"n":22740,"o":30.62,"t":"2025-08-20T04:00:00Z","v":1456136,"vw":30.375344},{"c":29.99,"h":30.36,"l":29.62,"n":16309,"o":29.99,"t":"2025-08-21T04:00:00Z","v":1114938,"vw":29.980554},{"c":31.53,"h":31.695,"l":30.05,"n":24097,"o":30.11,"t":"2025-08-22T04:00:00Z","v":1788506,"vw":31.318138},{"c":31.08,"h":31.635,"l":30.83,"n":20564,"o":31.4,"t":"2025-08-25T04:00:00Z","v":1330433,"vw":31.208864},{"c":30.78,"h":31.46,"l":30.36,"n":22936,"o":31.03,"t":"2025-08-26T04:00:00Z","v":2564427,"vw":30.815574},{"c":32.36,"h":32.42,"l":30.76,"n":29491,"o":30.76,"t":"2025-08-27T04:00:00Z","v":2316596,"vw":32.079665},{"c":33.36,"h":33.74,"l":32.75,"n":35376,"o":32.76,"t":"2025-08-28T04:00:00Z","v":3454103,"vw":33.342113},{"c":32.62,"h":33.4985,"l":32.41,"n":24217,"o":33.1,"t":"2025-08-29T04:00:00Z","v":1595705,"vw":32.855668},{"c":31.87,"h":32.27,"l":31.25,"n":26951,"o":31.62,"t":"2025-09-02T04:00:00Z","v":1547728,"vw":31.711258},{"c":32.04,"h":32.455,"l":31.47,"n":21759,"o":31.87,"t":"2025-09-03T04:00:00Z","v":1804015,"vw":31.887715},{"c":32.12,"h":32.21,"l":30.8887,"n":21918,"o":31.74,"t":"2025-09-04T04:00:00Z","v":1582951,"vw":31.793296},{"c":32.76,"h":33.5999,"l":32.35,"n":37366,"o":32.64,"t":"2025-09-05T04:00:00Z","v":2831507,"vw":32.983046},{"c":33.31,"h":33.77,"l":32.735,"n":33349,"o":32.82,"t":"2025-09-08T04:00:00Z","v":2319717,"vw":33.320902},{"c":34.32,"h":34.775,"l":33.08,"n":37336,"o":33.3,"t":"2025-09-09T04:00:00Z","v":3017814,"vw":34.229899},{"c":34.19,"h":35.88,"l":34.02,"n":40785,"o":34.99,"t":"2025-09-10T04:00:00Z","v":3089710,"vw":34.843632},{"c":36.56,"h":36.57,"l":33.93,"n":38746,"o":34.15,"t":"2025-09-11T04:00:00Z","v":3086237,"vw":35.685134},{"c":35.69,"h":36.95,"l":35.63,"n":32615,"o":36.78,"t":"2025-09-12T04:00:00Z","v":2988311,"vw":36.227301},{"c":36.98,"h":37.28,"l":35.81,"n":42997,"o":35.86,"t":"2025-09-15T04:00:00Z","v":2838414,"vw":36.688718},{"c":36.33,"h":37,"l":35.92,"n":38850,"o":36.92,"t":"2025-09-16T04:00:00Z","v":2534912,"vw":36.329158},{"c":36.25,"h":37.475,"l":35.79,"n":40928,"o":36.45,"t":"2025-09-17T04:00:00Z","v":2524643,"vw":36.556762},{"c":37.21,"h":37.75,"l":36.717,"n":39094,"o":37,"t":"2025-09-18T04:00:00Z","v":2826513,"vw":37.251945},{"c":36.57,"h":37.66,"l":36.5,"n":48894,"o":37.34,"t":"2025-09-19T04:00:00Z","v":5546110,"vw":36.736213},{"c":37.71,"h":37.81,"l":35.925,"n":43926,"o":36.43,"t":"2025-09-22T04:00:00Z","v":3419791,"vw":37.3539},{"c":36.96,"h":38.73,"l":36.92,"n":50764,"o":37.64,"t":"2025-09-23T04:00:00Z","v":3624983,"vw":37.607077},{"c":36.32,"h":37.298,"l":35.38,"n":23619,"o":37.06,"t":"2025-09-24T04:00:00Z","v":1332427,"vw":36.227384},{"c":35.13,"h":35.8765,"l":34.87,"n":27309,"o":35.52,"t":"2025-09-25T04:00:00Z","v":1426486,"vw":35.224315},{"c":35.1,"h":35.29,"l":34.69,"n":23243,"o":34.99,"t":"2025-09-26T04:00:00Z","v":2405475,"vw":35.005581},{"c":35.42,"h":35.7775,"l":34.7,"n":24768,"o":35.43,"t":"2025-09-29T04:00:00Z","v":1532414,"vw":35.402576},{"c":34.16,"h":35.46,"l":33.685,"n":21183,"o":35.34,"t":"2025-09-30T04:00:00Z","v":1840816,"vw":34.172743},{"c":35.87,"h":35.935,"l":33.745,"n":36268,"o":33.8,"t":"2025-10-01T04:00:00Z","v":2790564,"vw":35.262711},{"c":38.71,"h":38.86,"l":36.615,"n":45034,"o":36.81,"t":"2025-10-02T04:00:00Z","v":3507800,"vw":38.159976},{"c":37.37,"h":39.2517,"l":37.2841,"n":29333,"o":38.87,"t":"2025-10-03T04:00:00Z","v":2217066,"vw":37.99942},{"c":38.39,"h":40.92,"l":37.54,"n":40696,"o":37.9,"t":"2025-10-06T04:00:00Z","v":3208231,"vw":39.209476},{"c":38.29,"h":39.59,"l":37.74,"n":32409,"o":39,"t":"2025-10-07T04:00:00Z","v":3101926,"vw":38.524897},{"c":37.84,"h":39.2612,"l":37.82,"n":24431,"o":38.5,"t":"2025-10-08T04:00:00Z","v":2244655,"vw":38.460975},{"c":39.54,"h":40.5399,"l":38.45,"n":37027,"o":38.88,"t":"2025-10-09T04:00:00Z","v":2577908,"vw":39.593408},{"c":37.29,"h":40.4,"l":37.0905,"n":36524,"o":39.8,"t":"2025-10-10T04:00:00Z","v":2875026,"vw":38.253473},{"c":39.53,"h":40.8,"l":37.54,"n":46149,"o":37.85,"t":"2025-10-13T04:00:00Z","v":3858005,"vw":39.58173},{"c":40.48,"h":42.12,"l":37.5,"n":55757,"o":38.5,"t":"2025-10-14T04:00:00Z","v":4885894,"vw":40.224771},{"c":43.45,"h":44.2,"l":41.12,"n":66751,"o":42.36,"t":"2025-10-15T04:00:00Z","v":5339091,"vw":43.034306},{"c":43.08,"h":44.86,"l":42.14,"n":49786,"o":44,"t":"2025-10-16T04:00:00Z","v":4345673,"vw":43.081195},{"c":41.41,"h":42.95,"l":41.291,"n":31428,"o":42.23,"t":"2025-10-17T04:00:00Z","v":2387858,"vw":41.781325},{"c":41.1,"h":42.61,"l":41,"n":33408,"o":42.24,"t":"2025-10-20T04:00:00Z","v":2337388,"vw":41.570338},{"c":39.73,"h":41.67,"l":39.6,"n":33040,"o":40.85,"t":"2025-10-21T04:00:00Z","v":2516993,"vw":40.348967},{"c":38.98,"h":39.94,"l":38.25,"n":32917,"o":39.32,"t":"2025-10-22T04:00:00Z","v":2519807,"vw":39.115986},{"c":39.61,"h":40.18,"l":38.53,"n":25698,"o":38.53,"t":"2025-10-23T04:00:00Z","v":1796950,"vw":39.652226},{"c":39.45,"h":40.76,"l":39.22,"n":27762,"o":40.37,"t":"2025-10-24T04:00:00Z","v":1497132,"vw":39.652689},{"c":40.38,"h":40.95,"l":39.71,"n":25768,"o":40,"t":"2025-10-27T04:00:00Z","v":1793354,"vw":40.410796},{"c":39.73,"h":41.14,"l":39.705,"n":25446,"o":40.34,"t":"2025-10-28T04:00:00Z","v":1801097,"vw":40.371139},{"c":39.6,"h":40.76,"l":39.15,"n":30088,"o":40,"t":"2025-10-29T04:00:00Z","v":2478681,"vw":39.960603},{"c":37.94,"h":39.53,"l":37.835,"n":28982,"o":39.05,"t":"2025-10-30T04:00:00Z","v":1901403,"vw":38.495408},{"c":40.66,"h":41.05,"l":38.84,"n":27808,"o":39,"t":"2025-10-31T04:00:00Z","v":3878046,"vw":39.715813},{"c":41.43,"h":41.8,"l":39.9147,"n":31479,"o":40.99,"t":"2025-11-03T05:00:00Z","v":2499040,"vw":41.34767},{"c":38.82,"h":40.19,"l":38.45,"n":50998,"o":40,"t":"2025-11-04T05:00:00Z","v":4639783,"vw":39.095405},{"c":45.81,"h":46.68,"l":42.5,"n":129927,"o":45.32,"t":"2025-11-05T05:00:00Z","v":11256321,"vw":45.515354},{"c":47.08,"h":49.615,"l":45.44,"n":69069,"o":48.025,"t":"2025-11-06T05:00:00Z","v":5552648,"vw":47.353744},{"c":49.48,"h":49.51,"l":45.58,"n":48349,"o":46.71,"t":"2025-11-07T05:00:00Z","v":3668074,"vw":48.034447},{"c":51.67,"h":52.2,"l":49.91,"n":44373,"o":50.33,"t":"2025-11-10T05:00:00Z","v":3476487,"vw":51.365732},{"c":50,"h":51.75,"l":49.74,"n":36097,"o":51.03,"t":"2025-11-11T05:00:00Z","v":2519812,"vw":50.376313},{"c":48.37,"h":50.85,"l":47.37,"n":32613,"o":50.63,"t":"2025-11-12T05:00:00Z","v":2457296,"vw":48.529786},{"c":45.19,"h":48.63,"l":44.84,"n":39017,"o":47.65,"t":"2025-11-13T05:00:00Z","v":2915586,"vw":45.698717},{"c":45.84,"h":46.83,"l":43.0036,"n":29153,"o":43.22,"t":"2025-11-14T05:00:00Z","v":1872668,"vw":45.758214},{"c":44.55,"h":46.44,"l":43.97,"n":28153,"o":45.64,"t":"2025-11-17T05:00:00Z","v":2130387,"vw":44.673761},{"c":44.01,"h":44.48,"l":41.96,"n":29444,"o":43.39,"t":"2025-11-18T05:00:00Z","v":1932098,"vw":43.48288},{"c":44.09,"h":45.9358,"l":43.87,"n":22498,"o":44.3,"t":"2025-11-19T05:00:00Z","v":1443122,"vw":44.760326},{"c":43.18,"h":46.1,"l":42.84,"n":27676,"o":45.18,"t":"2025-11-20T05:00:00Z","v":1768459,"vw":43.964205},{"c":43.81,"h":44.37,"l":42.01,"n":24958,"o":43.24,"t":"2025-11-21T05:00:00Z","v":1846872,"vw":43.450093},{"c":45.15,"h":45.7,"l":44.12,"n":22487,"o":44.34,"t":"2025-11-24T05:00:00Z","v":1256772,"vw":45.19583},{"c":44.9,"h":45.95,"l":43.665,"n":24349,"o":45.15,"t":"2025-11-25T05:00:00Z","v":1689541,"vw":44.932665},{"c":45.13,"h":46.54,"l":44.15,"n":23620,"o":44.87,"t":"2025-11-26T05:00:00Z","v":1898460,"vw":45.323274},{"c":44.52,"h":45.34,"l":44.12,"n":14066,"o":44.98,"t":"2025-11-28T05:00:00Z","v":818657,"vw":44.591229},{"c":44.37,"h":44.41,"l":42.77,"n":29879,"o":43.82,"t":"2025-12-01T05:00:00Z","v":2081921,"vw":43.956229},{"c":44.62,"h":47.17,"l":44.14,"n":33550,"o":45.3,"t":"2025-12-02T05:00:00Z","v":2384334,"vw":45.26761},{"c":45.89,"h":45.99,"l":43.86,"n":22001,"o":44.46,"t":"2025-12-03T05:00:00Z","v":2387494,"vw":45.273225},{"c":46.25,"h":47.4,"l":45.51,"n":22254,"o":45.73,"t":"2025-12-04T05:00:00Z","v":2162419,"vw":46.439535},{"c":48.3,"h":48.4,"l":45.99,"n":24389,"o":46.36,"t":"2025-12-05T05:00:00Z","v":1856664,"vw":47.734728},{"c":49.49,"h":49.99,"l":48.36,"n":27005,"o":48.91,"t":"2025-12-08T05:00:00Z","v":1572347,"vw":49.231996},{"c":49.72,"h":51.9,"l":48.6601,"n":35958,"o":48.99,"t":"2025-12-09T05:00:00Z","v":2485290,"vw":50.319846},{"c":50.63,"h":51.54,"l":49.15,"n":21729,"o":49.43,"t":"2025-12-10T05:00:00Z","v":1414938,"vw":50.601116},{"c":49.17,"h":50.85,"l":47.9,"n":27811,"o":50,"t":"2025-12-11T05:00:00Z","v":1443410,"vw":48.94651},{"c":47.66,"h":49.49,"l":47.5011,"n":20840,"o":49.12,"t":"2025-12-12T05:00:00Z","v":1101266,"vw":48.003147},{"c":45.78,"h":48.3599,"l":45.29,"n":29340,"o":47.9,"t":"2025-12-15T05:00:00Z","v":1903791,"vw":45.996931},{"c":44.44,"h":46,"l":44.12,"n":29238,"o":45,"t":"2025-12-16T05:00:00Z","v":2155743,"vw":44.885035},{"c":43.9,"h":45.295,"l":43.81,"n":21607,"o":44.52,"t":"2025-12-17T05:00:00Z","v":1602834,"vw":44.240646},{"c":45.9,"h":46.09,"l":44.2,"n":23591,"o":44.6,"t":"2025-12-18T05:00:00Z","v":1370368,"vw":45.696806},{"c":47.52,"h":47.88,"l":45.9,"n":25223,"o":46.05,"t":"2025-12-19T05:00:00Z","v":2326239,"vw":47.374388},{"c":49.21,"h":49.43,"l":47.88,"n":23262,"o":48.4,"t":"2025-12-22T05:00:00Z","v":1244762,"vw":48.912592},{"c":48.93,"h":49.44,"l":47.33,"n":19448,"o":48.62,"t":"2025-12-23T05:00:00Z","v":1013511,"vw":48.755895},{"c":49.17,"h":49.68,"l":48.37,"n":10695,"o":48.93,"t":"2025-12-24T05:00:00Z","v":510214,"vw":49.182251},{"c":49.52,"h":49.68,"l":48.91,"n":11987,"o":49.21,"t":"2025-12-26T05:00:00Z","v":552175,"vw":49.379025},{"c":49.34,"h":49.5,"l":47.85,"n":18054,"o":48.95,"t":"2025-12-29T05:00:00Z","v":1495097,"vw":48.94971},{"c":48.8,"h":49.41,"l":48.2,"n":16604,"o":49.24,"t":"2025-12-30T05:00:00Z","v":1199583,"vw":48.841233},{"c":48.12,"h":48.845,"l":47.93,"n":15855,"o":48.8,"t":"2025-12-31T05:00:00Z","v":969168,"vw":48.226318},{"c":48.97,"h":49.7894,"l":47.2,"n":20547,"o":48.64,"t":"2026-01-02T05:00:00Z","v":1099120,"vw":48.546526},{"c":50.61,"h":52.135,"l":48.16,"n":33847,"o":49.33,"t":"2026-01-05T05:00:00Z","v":2431432,"vw":50.797198},{"c":54.01,"h":54.41,"l":50.21,"n":37563,"o":50.63,"t":"2026-01-06T05:00:00Z","v":2848123,"vw":53.098914},{"c":53.56,"h":54.33,"l":52.66,"n":38988,"o":53.88,"t":"2026-01-07T05:00:00Z","v":2096221,"vw":53.585647},{"c":52.47,"h":53.56,"l":50.66,"n":42812,"o":53.26,"t":"2026-01-08T05:00:00Z","v":2925128,"vw":52.074845},{"c":53.2,"h":53.69,"l":51.22,"n":22926,"o":52.66,"t":"2026-01-09T05:00:00Z","v":1434967,"vw":52.793717},{"c":55.33,"h":56.23,"l":52.445,"n":39189,"o":53,"t":"2026-01-12T05:00:00Z","v":2574733,"vw":55.071017},{"c":54.39,"h":57,"l":53.48,"n":29219,"o":55.67,"t":"2026-01-13T05:00:00Z","v":1900158,"vw":54.805926},{"c":52.7,"h":54.17,"l":50.99,"n":36572,"o":53.91,"t":"2026-01-14T05:00:00Z","v":2609156,"vw":52.494664},{"c":52.88,"h":53.98,"l":52.72,"n":22218,"o":53.01,"t":"2026-01-15T05:00:00Z","v":1215127,"vw":53.1703},{"c":52.76,"h":53.74,"l":51.86,"n":20528,"o":53.17,"t":"2026-01-16T05:00:00Z","v":1224794,"vw":52.821196},{"c":50.03,"h":52.42,"l":49.64,"n":35336,"o":50.85,"t":"2026-01-20T05:00:00Z","v":2596412,"vw":50.725096},{"c":50.73,"h":51.5845,"l":49.0777,"n":24334,"o":50.52,"t":"2026-01-21T05:00:00Z","v":1486200,"vw":50.668967},{"c":54.3,"h":54.67,"l":51.6,"n":36180,"o":51.96,"t":"2026-01-22T05:00:00Z","v":3347059,"vw":53.997057},{"c":53.61,"h":54.9706,"l":53.1517,"n":27335,"o":54.8,"t":"2026-01-23T05:00:00Z","v":1835961,"vw":53.807417},{"c":58.94,"h":61.67,"l":56,"n":72313,"o":56.21,"t":"2026-01-26T05:00:00Z","v":7131365,"vw":59.304799},{"c":60.25,"h":64.094,"l":59.7401,"n":63371,"o":63.09,"t":"2026-01-27T05:00:00Z","v":5930018,"vw":61.509452},{"c":60.24,"h":61.525,"l":57.8843,"n":48232,"o":60.74,"t":"2026-01-28T05:00:00Z","v":5746742,"vw":59.839079},{"c":56.13,"h":59.89,"l":55.3,"n":62446,"o":59.2,"t":"2026-01-29T05:00:00Z","v":3764927,"vw":56.371906},{"c":55.25,"h":56.44,"l":54.77,"n":33041,"o":55.85,"t":"2026-01-30T05:00:00Z","v":2293741,"vw":55.409407},{"c":59.81,"h":60.33,"l":54.27,"n":51950,"o":54.92,"t":"2026-02-02T05:00:00Z","v":4403187,"vw":59.200546},{"c":58.32,"h":60.1,"l":54.66,"n":48296,"o":58.88,"t":"2026-02-03T05:00:00Z","v":4274870,"vw":57.896901},{"c":57.27,"h":58.14,"l":54.09,"n":36466,"o":57.24,"t":"2026-02-04T05:00:00Z","v":3073271,"vw":56.415742},{"c":57.66,"h":59.898,"l":56.14,"n":43668,"o":57.7,"t":"2026-02-05T05:00:00Z","v":3302335,"vw":58.000907},{"c":62.92,"h":63.67,"l":57.91,"n":45081,"o":59.59,"t":"2026-02-06T05:00:00Z","v":3042057,"vw":61.772015},{"c":64.74,"h":65.92,"l":62,"n":41740,"o":62.75,"t":"2026-02-09T05:00:00Z","v":3323290,"vw":64.779869},{"c":64.08,"h":65.7,"l":62.898,"n":44134,"o":65.6,"t":"2026-02-10T05:00:00Z","v":4435450,"vw":64.322472},{"c":62.4,"h":66.75,"l":60.57,"n":41715,"o":66,"t":"2026-02-11T05:00:00Z","v":2972578,"vw":62.442303},{"c":63.78,"h":64.5,"l":61.14,"n":39577,"o":62.99,"t":"2026-02-12T05:00:00Z","v":2907328,"vw":62.926547},{"c":68.16,"h":70.43,"l":62.84,"n":48000,"o":63.43,"t":"2026-02-13T05:00:00Z","v":3956498,"vw":67.977799},{"c":67.66,"h":68.4091,"l":64.3801,"n":32242,"o":67.34,"t":"2026-02-17T05:00:00Z","v":2254634,"vw":67.071873},{"c":68.86,"h":69.35,"l":65.74,"n":27617,"o":67.7,"t":"2026-02-18T05:00:00Z","v":1763740,"vw":68.296495},{"c":68.18,"h":68.78,"l":66.51,"n":24284,"o":67.5,"t":"2026-02-19T05:00:00Z","v":1676361,"vw":67.868198},{"c":63.63,"h":68.05,"l":62.74,"n":52621,"o":68,"t":"2026-02-20T05:00:00Z","v":3766044,"vw":64.956018},{"c":59.24,"h":63.15,"l":57.785,"n":86442,"o":63.15,"t":"2026-02-23T05:00:00Z","v":6761741,"vw":58.98204},{"c":62.74,"h":66.26,"l":55.7538,"n":98837,"o":56.65,"t":"2026-02-24T05:00:00Z","v":7347250,"vw":63.004695},{"c":59.27,"h":64.9251,"l":58.13,"n":86259,"o":62.89,"t":"2026-02-25T05:00:00Z","v":4658388,"vw":60.31601},{"c":54.26,"h":59,"l":53.4,"n":82545,"o":58.18,"t":"2026-02-26T05:00:00Z","v":6270822,"vw":55.074792},{"c":56.06,"h":56.37,"l":51.03,"n":42222,"o":52.57,"t":"2026-02-27T05:00:00Z","v":3155205,"vw":54.601416},{"c":58.24,"h":58.65,"l":54.28,"n":33568,"o":54.77,"t":"2026-03-02T05:00:00Z","v":2288533,"vw":57.591192},{"c":55.4,"h":57.61,"l":54.47,"n":28690,"o":55.4,"t":"2026-03-03T05:00:00Z","v":1887828,"vw":55.848338},{"c":52.26,"h":56.09,"l":51.68,"n":40070,"o":55.92,"t":"2026-03-04T05:00:00Z","v":2764305,"vw":53.058379},{"c":53.83,"h":54.52,"l":52,"n":32066,"o":52,"t":"2026-03-05T05:00:00Z","v":2218283,"vw":53.491513},{"c":54.45,"h":54.55,"l":51.91,"n":26642,"o":52.2,"t":"2026-03-06T05:00:00Z","v":1624547,"vw":53.870832},{"c":57.53,"h":57.88,"l":52.5936,"n":35165,"o":53.03,"t":"2026-03-09T04:00:00Z","v":2321738,"vw":56.147633},{"c":62.01,"h":62.12,"l":57.52,"n":54996,"o":57.62,"t":"2026-03-10T04:00:00Z","v":4290698,"vw":61.023151},{"c":68.69,"h":69.44,"l":62,"n":66914,"o":62.01,"t":"2026-03-11T04:00:00Z","v":5536584,"vw":67.525187},{"c":66.22,"h":68.8123,"l":65.15,"n":36594,"o":68.44,"t":"2026-03-12T04:00:00Z","v":2525330,"vw":66.755789},{"c":68.63,"h":69.76,"l":65.43,"n":42407,"o":67.1,"t":"2026-03-13T04:00:00Z","v":3011049,"vw":68.446382},{"c":72.01,"h":76.35,"l":69,"n":62537,"o":69.36,"t":"2026-03-16T04:00:00Z","v":5008455,"vw":73.43821},{"c":77.59,"h":78.22,"l":71.17,"n":51223,"o":71.57,"t":"2026-03-17T04:00:00Z","v":4118564,"vw":76.036284},{"c":82.48,"h":86.46,"l":76.96,"n":96136,"o":77.5,"t":"2026-03-18T04:00:00Z","v":7034814,"vw":83.30532},{"c":85.35,"h":86.5,"l":80.07,"n":55758,"o":80.8,"t":"2026-03-19T04:00:00Z","v":4088662,"vw":84.562225},{"c":82.65,"h":85.83,"l":80.71,"n":59154,"o":84.9,"t":"2026-03-20T04:00:00Z","v":4386133,"vw":82.623614},{"c":86.02,"h":88.84,"l":82.65,"n":41713,"o":83.62,"t":"2026-03-23T04:00:00Z","v":2634753,"vw":86.736374},{"c":84.92,"h":88.09,"l":82.44,"n":53148,"o":88,"t":"2026-03-24T04:00:00Z","v":2665485,"vw":84.771912},{"c":87,"h":88.25,"l":78.63,"n":166097,"o":78.8,"t":"2026-03-25T04:00:00Z","v":14015495,"vw":84.593681},{"c":85.62,"h":88.2,"l":84.28,"n":66814,"o":85.7,"t":"2026-03-26T04:00:00Z","v":7538006,"vw":86.040243},{"c":81.42,"h":85.325,"l":79.82,"n":59856,"o":83.64,"t":"2026-03-27T04:00:00Z","v":4592505,"vw":81.177307},{"c":78.32,"h":84.06,"l":75.14,"n":70662,"o":81.35,"t":"2026-03-30T04:00:00Z","v":5837606,"vw":77.823331},{"c":85.78,"h":85.87,"l":78.7675,"n":53848,"o":79.47,"t":"2026-03-31T04:00:00Z","v":4207923,"vw":84.143568},{"c":87.68,"h":90.74,"l":86.5,"n":51242,"o":88.2,"t":"2026-04-01T04:00:00Z","v":4626175,"vw":87.929029},{"c":90.01,"h":91.53,"l":84.3,"n":47601,"o":85.74,"t":"2026-04-02T04:00:00Z","v":3576899,"vw":89.186131},{"c":87.07,"h":93.31,"l":85,"n":61124,"o":91.29,"t":"2026-04-06T04:00:00Z","v":2944206,"vw":87.326032},{"c":86.59,"h":86.91,"l":82.95,"n":38583,"o":85.76,"t":"2026-04-07T04:00:00Z","v":2237347,"vw":85.351442},{"c":89.38,"h":94.6561,"l":88.575,"n":66488,"o":90.055,"t":"2026-04-08T04:00:00Z","v":16602419,"vw":90.260724},{"c":87.17,"h":93,"l":82.3216,"n":85812,"o":90.36,"t":"2026-04-09T04:00:00Z","v":6374115,"vw":86.352193},{"c":75.59,"h":87.08,"l":75.015,"n":108323,"o":86.98,"t":"2026-04-10T04:00:00Z","v":10507602,"vw":78.877915},{"c":79.87,"h":80.68,"l":75.56,"n":96739,"o":76.495,"t":"2026-04-13T04:00:00Z","v":5706183,"vw":78.782278},{"c":73.45,"h":81.84,"l":72.17,"n":66702,"o":81.84,"t":"2026-04-14T04:00:00Z","v":5041974,"vw":74.529687},{"c":77.71,"h":79.7499,"l":74.37,"n":55072,"o":74.68,"t":"2026-04-15T04:00:00Z","v":5626492,"vw":77.064217},{"c":88.43,"h":88.62,"l":77.43,"n":88353,"o":78.88,"t":"2026-04-16T04:00:00Z","v":6226452,"vw":85.731343},{"c":85.63,"h":93.49,"l":82.24,"n":84978,"o":90.48,"t":"2026-04-17T04:00:00Z","v":4571904,"vw":85.690748},{"c":89.57,"h":90.605,"l":84.44,"n":41226,"o":85.2,"t":"2026-04-20T04:00:00Z","v":2752029,"vw":89.013712},{"c":94.71,"h":97.87,"l":90.025,"n":55018,"o":90.87,"t":"2026-04-21T04:00:00Z","v":4620857,"vw":94.923556},{"c":95.52,"h":97.1435,"l":92.21,"n":39776,"o":96.15,"t":"2026-04-22T04:00:00Z","v":2842666,"vw":95.070556},{"c":95.86,"h":99.23,"l":91.25,"n":43090,"o":93.36,"t":"2026-04-23T04:00:00Z","v":3402655,"vw":95.864426},{"c":95.21,"h":97.605,"l":93.53,"n":28066,"o":96.67,"t":"2026-04-24T04:00:00Z","v":1465114,"vw":95.4113},{"c":98.95,"h":99.1,"l":90.11,"n":38219,"o":94.99,"t":"2026-04-27T04:00:00Z","v":2261749,"vw":97.24244},{"c":94.38,"h":98.59,"l":92.91,"n":39230,"o":98.5,"t":"2026-04-28T04:00:00Z","v":2647361,"vw":94.951481},{"c":96.87,"h":98.89,"l":92.01,"n":35790,"o":96.73,"t":"2026-04-29T04:00:00Z","v":3045562,"vw":96.517368},{"c":96.43,"h":98.0689,"l":93.9,"n":34155,"o":97.72,"t":"2026-04-30T04:00:00Z","v":2461398,"vw":96.274939},{"c":102.82,"h":104.4799,"l":98.68,"n":45404,"o":99.01,"t":"2026-05-01T04:00:00Z","v":2856389,"vw":102.485849},{"c":108.81,"h":109.13,"l":101.07,"n":71502,"o":105,"t":"2026-05-04T04:00:00Z","v":5150799,"vw":106.66746},{"c":152.77,"h":153.47,"l":129.51,"n":176956,"o":130.2,"t":"2026-05-05T04:00:00Z","v":14954144,"vw":147.138925},{"c":160.99,"h":161.96,"l":146.67,"n":83870,"o":154.92,"t":"2026-05-06T04:00:00Z","v":6090678,"vw":157.044733},{"c":150.43,"h":162,"l":147.0001,"n":83017,"o":161.46,"t":"2026-05-07T04:00:00Z","v":6113476,"vw":150.889627},{"c":163.95,"h":164.77,"l":150.68,"n":63048,"o":151.25,"t":"2026-05-08T04:00:00Z","v":3947114,"vw":160.714912},{"c":162.72,"h":162.85,"l":155.49,"n":52641,"o":162.85,"t":"2026-05-11T04:00:00Z","v":3354258,"vw":160.383338},{"c":155.72,"h":161.5,"l":150.23,"n":51279,"o":161.47,"t":"2026-05-12T04:00:00Z","v":3325648,"vw":155.061654},{"c":159.18,"h":162.2499,"l":153.35,"n":44488,"o":158.7,"t":"2026-05-13T04:00:00Z","v":2783531,"vw":158.960506},{"c":158.4,"h":160.25,"l":147.502,"n":52342,"o":156.01,"t":"2026-05-14T04:00:00Z","v":3574219,"vw":155.530138},{"c":154.87,"h":158.61,"l":149,"n":45311,"o":153.64,"t":"2026-05-15T04:00:00Z","v":3458430,"vw":153.978013},{"c":147.43,"h":155,"l":142.5,"n":55850,"o":155,"t":"2026-05-18T04:00:00Z","v":2889407,"vw":146.305206},{"c":150.02,"h":150.9999,"l":139.21,"n":48049,"o":143.02,"t":"2026-05-19T04:00:00Z","v":3882048,"vw":147.223556},{"c":160.11,"h":163.56,"l":150.8,"n":67090,"o":150.83,"t":"2026-05-20T04:00:00Z","v":3726344,"vw":159.176909},{"c":158.35,"h":165.99,"l":156.3934,"n":62085,"o":158.765,"t":"2026-05-21T04:00:00Z","v":3778530,"vw":160.143747},{"c":158.46,"h":165.7,"l":157.1494,"n":55859,"o":160,"t":"2026-05-22T04:00:00Z","v":2271955,"vw":159.78793},{"c":160.72,"h":165.99,"l":153.15,"n":39387,"o":162.05,"t":"2026-05-26T04:00:00Z","v":1974675,"vw":160.202094},{"c":150.42,"h":158.57,"l":147.91,"n":47740,"o":158.57,"t":"2026-05-27T04:00:00Z","v":2225857,"vw":152.389139},{"c":151.91,"h":156.4265,"l":148.52,"n":33764,"o":154.87,"t":"2026-05-28T04:00:00Z","v":1588295,"vw":152.365755},{"c":155.95,"h":158.74,"l":152,"n":45997,"o":154.97,"t":"2026-05-29T04:00:00Z","v":3056724,"vw":155.927449},{"c":173.45,"h":174.385,"l":156.2501,"n":81677,"o":162.01,"t":"2026-06-01T04:00:00Z","v":5451484,"vw":168.310108},{"c":173.07,"h":177,"l":166.5,"n":52291,"o":170.945,"t":"2026-06-02T04:00:00Z","v":2389190,"vw":173.512939},{"c":173.68,"h":179.81,"l":166.875,"n":55626,"o":175.4,"t":"2026-06-03T04:00:00Z","v":3295303,"vw":175.401682},{"c":180.5,"h":184.46,"l":160.88,"n":75300,"o":166.12,"t":"2026-06-04T04:00:00Z","v":3323246,"vw":177.993627},{"c":169.87,"h":180.5,"l":162.23,"n":59229,"o":177.17,"t":"2026-06-05T04:00:00Z","v":3209747,"vw":168.997859},{"c":169.32,"h":174.7359,"l":161.08,"n":51095,"o":172.2,"t":"2026-06-08T04:00:00Z","v":2606765,"vw":168.291315},{"c":168.33,"h":172.7531,"l":153.71,"n":68159,"o":171.49,"t":"2026-06-09T04:00:00Z","v":3341626,"vw":164.508085},{"c":171.47,"h":179.205,"l":164.44,"n":51246,"o":164.81,"t":"2026-06-10T04:00:00Z","v":2476826,"vw":172.085694},{"c":174.75,"h":178.34,"l":165.595,"n":45976,"o":172.81,"t":"2026-06-11T04:00:00Z","v":2051772,"vw":173.417126},{"c":170.44,"h":181.545,"l":169.1,"n":50067,"o":177.61,"t":"2026-06-12T04:00:00Z","v":2410409,"vw":175.417637},{"c":181.29,"h":185.9175,"l":172.245,"n":58174,"o":176,"t":"2026-06-15T04:00:00Z","v":3406235,"vw":181.095795},{"c":174.18,"h":185.99,"l":172.9101,"n":38375,"o":180.7,"t":"2026-06-16T04:00:00Z","v":1950307,"vw":176.723125},{"c":177.81,"h":187.5,"l":169.12,"n":48434,"o":175.83,"t":"2026-06-17T04:00:00Z","v":2557367,"vw":180.030715},{"c":173.27,"h":182.78,"l":169.69,"n":51289,"o":182.78,"t":"2026-06-18T04:00:00Z","v":3908709,"vw":173.827808},{"c":166.24,"h":174.9305,"l":156.09,"n":55011,"o":170,"t":"2026-06-22T04:00:00Z","v":2828700,"vw":163.844873},{"c":157.18,"h":160.44,"l":151.54,"n":101313,"o":159.49,"t":"2026-06-23T04:00:00Z","v":3758524,"vw":156.398785},{"c":148.59,"h":159.65,"l":146.02,"n":55017,"o":155.01,"t":"2026-06-24T04:00:00Z","v":3044928,"vw":150.039989},{"c":145.34,"h":151.02,"l":142.84,"n":44839,"o":150.98,"t":"2026-06-25T04:00:00Z","v":2533774,"vw":145.445386},{"c":139.28,"h":146.495,"l":136.57,"n":71731,"o":144,"t":"2026-06-26T04:00:00Z","v":15432042,"vw":139.460615},{"c":149.86,"h":150.14,"l":138,"n":54542,"o":141.7,"t":"2026-06-29T04:00:00Z","v":4440173,"vw":145.59289},{"c":157.03,"h":158.159,"l":147,"n":46167,"o":148.41,"t":"2026-06-30T04:00:00Z","v":2896002,"vw":155.586556},{"c":144.58,"h":152.32,"l":138.15,"n":62961,"o":150.5,"t":"2026-07-01T04:00:00Z","v":3325877,"vw":144.821043},{"c":130.13,"h":144,"l":126.05,"n":83135,"o":141.53,"t":"2026-07-02T04:00:00Z","v":4872072,"vw":131.272433},{"c":131.37,"h":137.25,"l":129.66,"n":38781,"o":130.8,"t":"2026-07-06T04:00:00Z","v":2442933,"vw":132.583249},{"c":137.04,"h":148.12,"l":136.1,"n":86260,"o":145,"t":"2026-07-07T04:00:00Z","v":5463956,"vw":141.26727},{"c":140.47,"h":142.82,"l":134.5,"n":58764,"o":137.99,"t":"2026-07-08T04:00:00Z","v":3357273,"vw":139.686599},{"c":140.84,"h":148.395,"l":139.81,"n":49900,"o":142.94,"t":"2026-07-09T04:00:00Z","v":3249566,"vw":142.941153},{"c":130.49,"h":142.16,"l":128.89,"n":43234,"o":142.16,"t":"2026-07-10T04:00:00Z","v":2359265,"vw":132.052072},{"c":123.32,"h":129.75,"l":122.93,"n":36178,"o":129.17,"t":"2026-07-13T04:00:00Z","v":1769797,"vw":124.975065},{"c":126.3,"h":134.5572,"l":123,"n":43095,"o":126.36,"t":"2026-07-14T04:00:00Z","v":2474140,"vw":128.56315},{"c":119.65,"h":129.99,"l":112.32,"n":84874,"o":128.78,"t":"2026-07-15T04:00:00Z","v":5693493,"vw":117.723991},{"c":117.02,"h":124.51,"l":114.17,"n":56430,"o":116.5,"t":"2026-07-16T04:00:00Z","v":2981589,"vw":118.932921},{"c":118.91,"h":121.6599,"l":111.13,"n":42859,"o":112.25,"t":"2026-07-17T04:00:00Z","v":2461046,"vw":117.954158},{"c":119.09,"h":125.11,"l":118.17,"n":33934,"o":118.6,"t":"2026-07-20T04:00:00Z","v":2466975,"vw":120.30989},{"c":136.45,"h":137.12,"l":124.93,"n":70653,"o":126.16,"t":"2026-07-21T04:00:00Z","v":4397046,"vw":134.0101},{"c":142.68,"h":144.52,"l":137.065,"n":93538,"o":138.52,"t":"2026-07-22T04:00:00Z","v":5618012,"vw":141.817471},{"c":131.15,"h":143.28,"l":130.69,"n":52951,"o":140.7,"t":"2026-07-23T04:00:00Z","v":3540489,"vw":133.322806},{"c":123.54,"h":132.45,"l":122.7,"n":41531,"o":132.45,"t":"2026-07-24T04:00:00Z","v":2351966,"vw":125.130657},{"c":120.2,"h":124.36,"l":113.97,"n":45375,"o":123.66,"t":"2026-07-27T04:00:00Z","v":2723383,"vw":118.57035},{"c":112.51,"h":117,"l":107.0201,"n":64619,"o":115.99,"t":"2026-07-28T04:00:00Z","v":3775538,"vw":111.440949},{"c":106.76,"h":116.31,"l":106.28,"n":53710,"o":112.47,"t":"2026-07-29T04:00:00Z","v":3266771,"vw":108.522001},{"c":120.23,"h":122.53,"l":113.81,"n":68949,"o":113.93,"t":"2026-07-30T04:00:00Z","v":4586727,"vw":119.866944},{"c":117.5,"h":129.52,"l":116.82,"n":110812,"o":124.8,"t":"2026-07-31T04:00:00Z","v":6014577,"vw":119.015495},{"c":127.17,"h":128.33,"l":114.55,"n":79974,"o":116.7,"t":"2026-08-03T04:00:00Z","v":4901545,"vw":125.011247},{"c":128.89,"h":137.6099,"l":118.79,"n":103142,"o":119.8,"t":"2026-08-04T04:00:00Z","v":7044930,"vw":129.641525},{"c":124.46,"h":127.84,"l":119.58,"n":60760,"o":125.7,"t":"2026-08-05T04:00:00Z","v":3633159,"vw":124.317465},{"c":122.23,"h":128.4,"l":117.01,"n":38799,"o":121.25,"t":"2026-08-06T04:00:00Z","v":2081240,"vw":123.38961},{"c":124.15,"h":128.99,"l":123.59,"n":31828,"o":125.21,"t":"2026-08-07T04:00:00Z","v":1783559,"vw":124.576538},{"c":129.73,"h":133.65,"l":122.6925,"n":41186,"o":124.8,"t":"2026-08-10T04:00:00Z","v":2142311,"vw":130.107939},{"c":120.86,"h":133.65,"l":119.845,"n":44387,"o":131.4,"t":"2026-08-11T04:00:00Z","v":2380725,"vw":124.220278},{"c":133.37,"h":136.08,"l":127.09,"n":43697,"o":127.94,"t":"2026-08-12T04:00:00Z","v":2085515,"vw":133.477194},{"c":132.29,"h":137.1999,"l":130.66,"n":37894,"o":133,"t":"2026-08-13T04:00:00Z","v":1879468,"vw":134.288854},{"c":129.92,"h":133.645,"l":127.21,"n":39928,"o":131.84,"t":"2026-08-14T04:00:00Z","v":2027859,"vw":129.527223},{"c":135.28,"h":138.31,"l":128.03,"n":40954,"o":129.11,"t":"2026-08-17T04:00:00Z","v":2342093,"vw":134.914147},{"c":125.25,"h":135.27,"l":122.16,"n":46971,"o":130.41,"t":"2026-08-18T04:00:00Z","v":2334869,"vw":125.972979},{"c":116.66,"h":125.24,"l":112.5,"n":52020,"o":124.96,"t":"2026-08-19T04:00:00Z","v":2628668,"vw":116.145435},{"c":114.35,"h":118.505,"l":111.9,"n":51903,"o":117.44,"t":"2026-08-20T04:00:00Z","v":2985097,"vw":113.920488},{"c":115.64,"h":116.74,"l":111.62,"n":46396,"o":115.78,"t":"2026-08-21T04:00:00Z","v":2562599,"vw":114.550821},{"c":111.54,"h":115.45,"l":108.1875,"n":39805,"o":115.45,"t":"2026-08-24T04:00:00Z","v":2702340,"vw":111.262316},{"c":112.57,"h":114.49,"l":109.8,"n":25544,"o":114,"t":"2026-08-25T04:00:00Z","v":1376852,"vw":111.887646},{"c":114.99,"h":115.42,"l":111.33,"n":23768,"o":112.67,"t":"2026-08-26T04:00:00Z","v":1224525,"vw":114.712861},{"c":121.68,"h":123.995,"l":118.88,"n":34301,"o":120.63,"t":"2026-08-27T04:00:00Z","v":2072979,"vw":121.519802},{"c":111.21,"h":122.24,"l":110.0385,"n":39093,"o":121.01,"t":"2026-08-28T04:00:00Z","v":2103246,"vw":113.155102},{"c":110.69,"h":112.03,"l":108.54,"n":32978,"o":111.54,"t":"2026-08-31T04:00:00Z","v":1818054,"vw":110.385463},{"c":108.92,"h":109.985,"l":105.19,"n":40950,"o":108.71,"t":"2026-09-01T04:00:00Z","v":2120886,"vw":107.498808},{"c":104.87,"h":109.28,"l":103.18,"n":38223,"o":108.01,"t":"2026-09-02T04:00:00Z","v":2060441,"vw":104.597683},{"c":109.4,"h":110.84,"l":101.73,"n":39916,"o":105.6,"t":"2026-09-03T04:00:00Z","v":1846910,"vw":108.207803},{"c":112.47,"h":113.71,"l":109.495,"n":34158,"o":110.88,"t":"2026-09-04T04:00:00Z","v":1505821,"vw":112.128201},{"c":126.69,"h":129.93,"l":113.93,"n":76880,"o":113.93,"t":"2026-09-08T04:00:00Z","v":4376985,"vw":125.380647},{"c":132.67,"h":135.25,"l":125.34,"n":68214,"o":125.86,"t":"2026-09-09T04:00:00Z","v":4172097,"vw":132.886935},{"c":131.05,"h":135.1,"l":128.29,"n":40064,"o":130.95,"t":"2026-09-10T04:00:00Z","v":2248727,"vw":130.723347},{"c":122.95,"h":136.44,"l":121.935,"n":43836,"o":131.38,"t":"2026-09-11T04:00:00Z","v":2446557,"vw":125.856971},{"c":120.21,"h":123.76,"l":114.31,"n":46840,"o":116.91,"t":"2026-09-14T04:00:00Z","v":2895119,"vw":119.774867},{"c":117.85,"h":122.5,"l":114.33,"n":33201,"o":119.49,"t":"2026-09-15T04:00:00Z","v":1520734,"vw":116.837712},{"c":123.76,"h":125.74,"l":118.01,"n":39010,"o":118.04,"t":"2026-09-16T04:00:00Z","v":1899660,"vw":123.379369},{"c":132.98,"h":134.43,"l":128.12,"n":50451,"o":130.34,"t":"2026-09-17T04:00:00Z","v":3053975,"vw":132.346423},{"c":130.14,"h":136.97,"l":126.72,"n":45863,"o":135.96,"t":"2026-09-18T04:00:00Z","v":9754549,"vw":130.105377},{"c":146.16,"h":148.04,"l":129.03,"n":63618,"o":131.5,"t":"2026-09-21T04:00:00Z","v":4599951,"vw":144.885585},{"c":146,"h":151.83,"l":143.66,"n":46932,"o":144.34,"t":"2026-09-22T04:00:00Z","v":2716642,"vw":147.044126},{"c":141.21,"h":146.5948,"l":138.27,"n":41971,"o":144.88,"t":"2026-09-23T04:00:00Z","v":2207846,"vw":141.461868},{"c":141.57,"h":143.34,"l":136.02,"n":36960,"o":137.54,"t":"2026-09-24T04:00:00Z","v":1750232,"vw":140.747689},{"c":139.75,"h":146.48,"l":138.51,"n":35109,"o":144.43,"t":"2026-09-25T04:00:00Z","v":1950645,"vw":140.959221},{"c":136.29,"h":138.4,"l":133,"n":33837,"o":135.41,"t":"2026-09-28T04:00:00Z","v":1836301,"vw":136.111035},{"c":135.01,"h":143.06,"l":134.82,"n":38868,"o":138.36,"t":"2026-09-29T04:00:00Z","v":1892006,"vw":138.360536},{"c":133.39,"h":138.59,"l":133.32,"n":28834,"o":134.85,"t":"2026-09-30T04:00:00Z","v":1444361,"vw":134.790018},{"c":139.8,"h":140.74,"l":132,"n":30109,"o":135.94,"t":"2026-10-01T04:00:00Z","v":1479838,"vw":138.129316},{"c":140.07,"h":149.78,"l":139.21,"n":40300,"o":141.87,"t":"2026-10-02T04:00:00Z","v":1961575,"vw":143.338217},{"c":137.23,"h":141.29,"l":137.01,"n":29099,"o":139.38,"t":"2026-10-05T04:00:00Z","v":1764104,"vw":138.189933},{"c":131.01,"h":143.34,"l":130.94,"n":37398,"o":139.53,"t":"2026-10-06T04:00:00Z","v":1833254,"vw":133.235264},{"c":127.28,"h":131.01,"l":126.905,"n":28966,"o":128,"t":"2026-10-07T04:00:00Z","v":1390398,"vw":128.331229},{"c":123.9,"h":129.23,"l":121.38,"n":37597,"o":124.97,"t":"2026-10-08T04:00:00Z","v":2264440,"vw":124.225852},{"c":134.82,"h":135.21,"l":124.46,"n":36287,"o":125.61,"t":"2026-10-09T04:00:00Z","v":1832287,"vw":132.376404},{"c":131.41,"h":134.8509,"l":126.72,"n":33829,"o":134.08,"t":"2026-10-12T04:00:00Z","v":1843164,"vw":130.007704},{"c":128.21,"h":133.7995,"l":125,"n":59677,"o":125.59,"t":"2026-10-13T04:00:00Z","v":2153178,"vw":129.520069},{"c":109.29,"h":127.1,"l":108.08,"n":81341,"o":127.02,"t":"2026-10-14T04:00:00Z","v":4577423,"vw":112.099468},{"c":109.47,"h":109.9399,"l":96.87,"n":151136,"o":101.24,"t":"2026-10-15T04:00:00Z","v":6359500,"vw":103.166905},{"c":98.69,"h":108.702,"l":95.94,"n":71055,"o":107.76,"t":"2026-10-16T04:00:00Z","v":4359964,"vw":99.023366},{"c":100.37,"h":103.75,"l":97.0672,"n":43896,"o":102.6,"t":"2026-10-19T04:00:00Z","v":2607931,"vw":100.496487},{"c":99.48,"h":102.76,"l":94.6,"n":38487,"o":97.6,"t":"2026-10-20T04:00:00Z","v":2467282,"vw":99.32583},{"c":101.82,"h":104.4,"l":98.84,"n":22042,"o":103.43,"t":"2026-10-21T04:00:00Z","v":1240419,"vw":102.096251}],"volatilityBars":[{"c":128.04,"h":128.04,"l":127.8,"n":2,"o":127.8,"t":"2026-10-14T08:00:00Z","v":300,"vw":127.96},{"c":130,"h":130,"l":130,"n":38,"o":130,"t":"2026-10-14T10:00:00Z","v":602,"vw":130},{"c":128.26,"h":128.27,"l":128.26,"n":8,"o":128.27,"t":"2026-10-14T11:00:00Z","v":315,"vw":128.265392},{"c":128.18,"h":128.18,"l":128.18,"n":1,"o":128.18,"t":"2026-10-14T11:15:00Z","v":100,"vw":128.18},{"c":127.9,"h":128,"l":126.97,"n":41,"o":126.97,"t":"2026-10-14T11:30:00Z","v":1044,"vw":127.572027},{"c":128.5,"h":128.5,"l":128.03,"n":41,"o":128.03,"t":"2026-10-14T11:45:00Z","v":4022,"vw":128.470607},{"c":126.16,"h":128.2,"l":126.16,"n":46,"o":128.2,"t":"2026-10-14T12:30:00Z","v":2067,"vw":127.232644},{"c":126.61,"h":127,"l":126.61,"n":16,"o":127,"t":"2026-10-14T12:45:00Z","v":1017,"vw":126.747222},{"c":127.11,"h":127.11,"l":125.75,"n":36,"o":126.06,"t":"2026-10-14T13:15:00Z","v":2098,"vw":126.349795},{"c":122.34,"h":127.1,"l":120.4,"n":3334,"o":127.02,"t":"2026-10-14T13:30:00Z","v":298516,"vw":123.28883},{"c":119.86,"h":123.01,"l":119.48,"n":2118,"o":122.34,"t":"2026-10-14T13:45:00Z","v":104170,"vw":121.210828},{"c":116.13,"h":120.24,"l":115.2101,"n":3150,"o":119.7,"t":"2026-10-14T14:00:00Z","v":141014,"vw":117.161087},{"c":114.66,"h":116.25,"l":114.09,"n":3767,"o":116.24,"t":"2026-10-14T14:15:00Z","v":203693,"vw":115.234513},{"c":116.31,"h":116.56,"l":114.39,"n":2252,"o":114.65,"t":"2026-10-14T14:30:00Z","v":98950,"vw":115.393061},{"c":116,"h":116.26,"l":114.6901,"n":2100,"o":116.1,"t":"2026-10-14T14:45:00Z","v":109700,"vw":115.486282},{"c":111.98,"h":115.895,"l":111.6734,"n":3852,"o":115.895,"t":"2026-10-14T15:00:00Z","v":194582,"vw":113.303583},{"c":110.42,"h":112.83,"l":110.12,"n":4207,"o":111.91,"t":"2026-10-14T15:15:00Z","v":217572,"vw":111.555332},{"c":108.55,"h":110.5,"l":108.5074,"n":5111,"o":110.365,"t":"2026-10-14T15:30:00Z","v":248833,"vw":109.338956},{"c":109.33,"h":110.3983,"l":108.08,"n":4179,"o":108.665,"t":"2026-10-14T15:45:00Z","v":257424,"vw":109.16525},{"c":109.005,"h":110.23,"l":108.48,"n":2442,"o":109.43,"t":"2026-10-14T16:00:00Z","v":118113,"vw":109.489178},{"c":108.765,"h":109.72,"l":108.43,"n":2467,"o":109,"t":"2026-10-14T16:15:00Z","v":109540,"vw":108.905972},{"c":110.79,"h":110.79,"l":108.455,"n":2794,"o":108.63,"t":"2026-10-14T16:30:00Z","v":178915,"vw":109.678987},{"c":112.47,"h":112.48,"l":110.321,"n":2430,"o":110.72,"t":"2026-10-14T16:45:00Z","v":119439,"vw":111.243662},{"c":112.51,"h":113.3,"l":111.54,"n":2019,"o":112.49,"t":"2026-10-14T17:00:00Z","v":110264,"vw":112.493242},{"c":110.19,"h":112.54,"l":109.892,"n":1589,"o":112.52,"t":"2026-10-14T17:15:00Z","v":67384,"vw":111.417519},{"c":110.54,"h":110.71,"l":109.73,"n":1707,"o":110.16,"t":"2026-10-14T17:30:00Z","v":73004,"vw":110.2396},{"c":110.055,"h":110.445,"l":109.335,"n":1797,"o":110.445,"t":"2026-10-14T17:45:00Z","v":69907,"vw":109.845577},{"c":110.87,"h":110.97,"l":109.605,"n":1868,"o":110.21,"t":"2026-10-14T18:00:00Z","v":67090,"vw":110.099471},{"c":111.47,"h":111.86,"l":110.12,"n":2639,"o":110.76,"t":"2026-10-14T18:15:00Z","v":143034,"vw":111.042537},{"c":111.81,"h":112.2,"l":110.9,"n":2321,"o":111.26,"t":"2026-10-14T18:30:00Z","v":88247,"vw":111.58471},{"c":110.85,"h":111.72,"l":110.545,"n":2052,"o":111.7,"t":"2026-10-14T18:45:00Z","v":90022,"vw":110.934886},{"c":110.1,"h":110.795,"l":109.795,"n":2246,"o":110.68,"t":"2026-10-14T19:00:00Z","v":100847,"vw":110.13137},{"c":110.32,"h":111.3284,"l":109.6,"n":3007,"o":110.05,"t":"2026-10-14T19:15:00Z","v":131676,"vw":110.492617},{"c":109.735,"h":110.49,"l":109.13,"n":4225,"o":110.32,"t":"2026-10-14T19:30:00Z","v":221129,"vw":109.645576},{"c":109.17,"h":110.22,"l":108.8401,"n":10321,"o":109.73,"t":"2026-10-14T19:45:00Z","v":666278,"vw":109.359245},{"c":109.73,"h":110,"l":109.24,"n":134,"o":109.24,"t":"2026-10-14T20:00:00Z","v":318984,"vw":109.291112},{"c":109.9,"h":109.95,"l":109.9,"n":19,"o":109.95,"t":"2026-10-14T20:15:00Z","v":611,"vw":109.91186},{"c":109.5,"h":109.52,"l":109.5,"n":111,"o":109.52,"t":"2026-10-14T20:30:00Z","v":1235,"vw":109.5075},{"c":111.2226,"h":111.2226,"l":110,"n":2,"o":110,"t":"2026-10-14T20:45:00Z","v":200,"vw":110.6113},{"c":110.6,"h":111.7743,"l":110.6,"n":2,"o":111.7743,"t":"2026-10-14T21:15:00Z","v":600,"vw":110.795717},{"c":111,"h":111,"l":111,"n":3,"o":111,"t":"2026-10-14T21:45:00Z","v":103,"vw":111},{"c":109.2,"h":109.2,"l":109.2,"n":22,"o":109.2,"t":"2026-10-14T22:00:00Z","v":367,"vw":109.2},{"c":108.5,"h":109,"l":108.5,"n":12,"o":109,"t":"2026-10-14T22:15:00Z","v":638,"vw":108.753137},{"c":106.77,"h":109.5,"l":106.77,"n":60,"o":109.5,"t":"2026-10-14T22:30:00Z","v":3795,"vw":107.885823},{"c":107,"h":108.1,"l":107,"n":24,"o":108,"t":"2026-10-14T22:45:00Z","v":1605,"vw":107.361626},{"c":107.6,"h":107.6,"l":107.1001,"n":4,"o":107.1001,"t":"2026-10-14T23:00:00Z","v":349,"vw":107.350886},{"c":108,"h":108.08,"l":108,"n":25,"o":108.08,"t":"2026-10-14T23:30:00Z","v":586,"vw":108.050667},{"c":107.0994,"h":107.0994,"l":107.0994,"n":2,"o":107.0994,"t":"2026-10-14T23:45:00Z","v":120,"vw":107.0994},{"c":106.4,"h":107,"l":105.5,"n":177,"o":106,"t":"2026-10-15T08:00:00Z","v":4803,"vw":106.073832},{"c":106,"h":106,"l":106,"n":224,"o":106,"t":"2026-10-15T08:15:00Z","v":7934,"vw":106},{"c":106,"h":106,"l":106,"n":5,"o":106,"t":"2026-10-15T08:30:00Z","v":245,"vw":106},{"c":106.6,"h":106.6,"l":106.6,"n":7,"o":106.6,"t":"2026-10-15T09:00:00Z","v":182,"vw":106.6},{"c":106,"h":106,"l":105.69,"n":11,"o":106,"t":"2026-10-15T10:15:00Z","v":1232,"vw":105.968475},{"c":105,"h":105.9,"l":105,"n":84,"o":105.9,"t":"2026-10-15T11:00:00Z","v":1640,"vw":105.486207},{"c":104.7361,"h":105.5,"l":104.7361,"n":6,"o":105.25,"t":"2026-10-15T11:15:00Z","v":1165,"vw":105.263034},{"c":106.17,"h":106.3155,"l":106.1,"n":10,"o":106.1,"t":"2026-10-15T11:30:00Z","v":1489,"vw":106.138538},{"c":106.5,"h":106.5,"l":106,"n":9,"o":106,"t":"2026-10-15T11:45:00Z","v":4182,"vw":106.024414},{"c":105.71,"h":105.85,"l":105.71,"n":8,"o":105.85,"t":"2026-10-15T12:00:00Z","v":421,"vw":105.78},{"c":106,"h":106.2,"l":105.55,"n":17,"o":105.55,"t":"2026-10-15T12:15:00Z","v":1158,"vw":106.028197},{"c":105.74,"h":106.09,"l":105.7,"n":14,"o":106,"t":"2026-10-15T12:30:00Z","v":1884,"vw":105.858624},{"c":104.54,"h":105.75,"l":104.54,"n":85,"o":105.7,"t":"2026-10-15T12:45:00Z","v":3603,"vw":105.499579},{"c":105,"h":105,"l":105,"n":1,"o":105,"t":"2026-10-15T13:00:00Z","v":100,"vw":105},{"c":102.61,"h":105,"l":102.61,"n":81,"o":105,"t":"2026-10-15T13:15:00Z","v":4591,"vw":103.169749},{"c":102.14,"h":103.89,"l":99.51,"n":10730,"o":102.61,"t":"2026-10-15T13:30:00Z","v":597007,"vw":101.997769},{"c":99.025,"h":102.31,"l":98.31,"n":4465,"o":102.3,"t":"2026-10-15T13:45:00Z","v":308680,"vw":100.468415},{"c":96.96,"h":100.24,"l":96.8881,"n":7219,"o":99,"t":"2026-10-15T14:00:00Z","v":349418,"vw":98.584023},{"c":97.96,"h":99.63,"l":96.87,"n":9817,"o":96.87,"t":"2026-10-15T14:15:00Z","v":697640,"vw":98.195609},{"c":100.795,"h":100.9969,"l":97.3101,"n":6013,"o":98.1,"t":"2026-10-15T14:30:00Z","v":257719,"vw":99.111138},{"c":100.53,"h":101.3799,"l":99.17,"n":5318,"o":100.66,"t":"2026-10-15T14:45:00Z","v":173059,"vw":100.442173},{"c":103.19,"h":103.19,"l":99.26,"n":6108,"o":100.485,"t":"2026-10-15T15:00:00Z","v":339324,"vw":100.247956},{"c":101.955,"h":104.44,"l":101.895,"n":4687,"o":103.22,"t":"2026-10-15T15:15:00Z","v":146637,"vw":103.274728},{"c":102.45,"h":102.95,"l":101.81,"n":4596,"o":101.93,"t":"2026-10-15T15:30:00Z","v":153525,"vw":102.47802},{"c":102.83,"h":103.575,"l":102.28,"n":4155,"o":102.49,"t":"2026-10-15T15:45:00Z","v":101670,"vw":102.872462},{"c":101.96,"h":102.98,"l":101.74,"n":3738,"o":102.83,"t":"2026-10-15T16:00:00Z","v":94600,"vw":102.319787},{"c":101.71,"h":102.15,"l":101.42,"n":4400,"o":101.915,"t":"2026-10-15T16:15:00Z","v":80732,"vw":101.797062},{"c":102.05,"h":102.1,"l":101.05,"n":4833,"o":101.62,"t":"2026-10-15T16:30:00Z","v":135556,"vw":101.546803},{"c":101.64,"h":102.33,"l":101.32,"n":4390,"o":102.15,"t":"2026-10-15T16:45:00Z","v":131965,"vw":101.809744},{"c":103.42,"h":103.63,"l":101.48,"n":4334,"o":101.71,"t":"2026-10-15T17:00:00Z","v":170004,"vw":102.65627},{"c":104.2,"h":104.31,"l":103.33,"n":3848,"o":103.42,"t":"2026-10-15T17:15:00Z","v":84615,"vw":103.788558},{"c":104.97,"h":105.76,"l":103.965,"n":4181,"o":104.05,"t":"2026-10-15T17:30:00Z","v":118269,"vw":105.043564},{"c":105.07,"h":105.26,"l":104.615,"n":4166,"o":105.24,"t":"2026-10-15T17:45:00Z","v":77570,"vw":104.95548},{"c":103.82,"h":105.08,"l":103.7,"n":4025,"o":105.01,"t":"2026-10-15T18:00:00Z","v":123554,"vw":104.297311},{"c":104.07,"h":104.17,"l":103.43,"n":4017,"o":103.71,"t":"2026-10-15T18:15:00Z","v":74662,"vw":103.764766},{"c":105.12,"h":105.32,"l":103.65,"n":3953,"o":103.86,"t":"2026-10-15T18:30:00Z","v":87675,"vw":104.474501},{"c":105.48,"h":105.48,"l":104.75,"n":4093,"o":105.12,"t":"2026-10-15T18:45:00Z","v":74431,"vw":105.00248},{"c":106.95,"h":107.27,"l":105.2,"n":6191,"o":105.405,"t":"2026-10-15T19:00:00Z","v":204790,"vw":106.321488},{"c":109.25,"h":109.745,"l":106.68,"n":8099,"o":106.945,"t":"2026-10-15T19:15:00Z","v":362437,"vw":108.282952},{"c":109.37,"h":109.9399,"l":109.11,"n":7642,"o":109.235,"t":"2026-10-15T19:30:00Z","v":290218,"vw":109.533052},{"c":109.44,"h":109.75,"l":108.43,"n":14301,"o":109.26,"t":"2026-10-15T19:45:00Z","v":688987,"vw":109.085514},{"c":110.19,"h":110.5349,"l":108.32,"n":179,"o":109.47,"t":"2026-10-15T20:00:00Z","v":244371,"vw":109.481779},{"c":110.25,"h":110.25,"l":110.25,"n":1,"o":110.25,"t":"2026-10-15T20:30:00Z","v":100,"vw":110.25},{"c":109.98,"h":109.98,"l":109.88,"n":11,"o":109.88,"t":"2026-10-15T21:30:00Z","v":534,"vw":109.913492},{"c":110.6,"h":110.6,"l":110.38,"n":10,"o":110.38,"t":"2026-10-15T22:00:00Z","v":311,"vw":110.521147},{"c":110.5,"h":110.5,"l":110.5,"n":1,"o":110.5,"t":"2026-10-15T22:15:00Z","v":100,"vw":110.5},{"c":110,"h":110.06,"l":109.95,"n":18,"o":109.95,"t":"2026-10-15T22:30:00Z","v":864,"vw":110.004702},{"c":109.89,"h":110,"l":109.89,"n":12,"o":110,"t":"2026-10-15T22:45:00Z","v":318,"vw":109.939107},{"c":109.9319,"h":110,"l":109.9319,"n":2,"o":110,"t":"2026-10-15T23:30:00Z","v":750,"vw":109.9773},{"c":110.98,"h":110.98,"l":110.11,"n":45,"o":110.16,"t":"2026-10-16T09:00:00Z","v":1111,"vw":110.43},{"c":110.8,"h":110.81,"l":110.8,"n":57,"o":110.81,"t":"2026-10-16T09:30:00Z","v":1204,"vw":110.805623},{"c":110.71,"h":110.71,"l":110.71,"n":1,"o":110.71,"t":"2026-10-16T10:45:00Z","v":100,"vw":110.71},{"c":110.6292,"h":110.6292,"l":110.6216,"n":10,"o":110.6216,"t":"2026-10-16T11:00:00Z","v":549,"vw":110.62587},{"c":110,"h":110,"l":110,"n":3,"o":110,"t":"2026-10-16T11:15:00Z","v":300,"vw":110},{"c":109.3182,"h":110.8,"l":109.3182,"n":14,"o":110.8,"t":"2026-10-16T11:30:00Z","v":3220,"vw":109.981772},{"c":109.425,"h":110,"l":109.425,"n":8,"o":110,"t":"2026-10-16T12:00:00Z","v":652,"vw":109.9},{"c":109,"h":109.02,"l":109,"n":103,"o":109,"t":"2026-10-16T12:30:00Z","v":4802,"vw":109.012342},{"c":108.01,"h":108.01,"l":108.01,"n":6,"o":108.01,"t":"2026-10-16T13:00:00Z","v":360,"vw":108.01},{"c":108,"h":108,"l":108,"n":5,"o":108,"t":"2026-10-16T13:15:00Z","v":236,"vw":108},{"c":101.995,"h":108.702,"l":100.6086,"n":2905,"o":107.76,"t":"2026-10-16T13:30:00Z","v":192233,"vw":103.37405},{"c":99.9,"h":103,"l":99.12,"n":3629,"o":101.9075,"t":"2026-10-16T13:45:00Z","v":225709,"vw":100.282479},{"c":101.145,"h":102.22,"l":99.59,"n":2639,"o":100.1842,"t":"2026-10-16T14:00:00Z","v":283126,"vw":100.89133},{"c":100.29,"h":102.34,"l":100.02,"n":2752,"o":101.39,"t":"2026-10-16T14:15:00Z","v":182517,"vw":101.548322},{"c":102.31,"h":102.69,"l":100.16,"n":2542,"o":100.16,"t":"2026-10-16T14:30:00Z","v":158974,"vw":102.094679},{"c":100.77,"h":102.7664,"l":100.77,"n":2265,"o":102.1,"t":"2026-10-16T14:45:00Z","v":122386,"vw":101.847905},{"c":100.75,"h":100.92,"l":99.86,"n":2405,"o":100.765,"t":"2026-10-16T15:00:00Z","v":179513,"vw":100.264668},{"c":99.98,"h":100.805,"l":99.7,"n":1935,"o":100.54,"t":"2026-10-16T15:15:00Z","v":111921,"vw":100.123277},{"c":99.71,"h":100.52,"l":99.7,"n":1790,"o":100.11,"t":"2026-10-16T15:30:00Z","v":97493,"vw":100.045065},{"c":99.14,"h":100.09,"l":98.58,"n":1953,"o":99.86,"t":"2026-10-16T15:45:00Z","v":86256,"vw":99.4225},{"c":99.315,"h":99.58,"l":98.7577,"n":1967,"o":99.04,"t":"2026-10-16T16:00:00Z","v":83151,"vw":99.180154},{"c":98.72,"h":99.83,"l":98.62,"n":1588,"o":99.25,"t":"2026-10-16T16:15:00Z","v":54845,"vw":99.03251},{"c":98.245,"h":98.88,"l":97.78,"n":2219,"o":98.71,"t":"2026-10-16T16:30:00Z","v":90059,"vw":98.433858},{"c":97.615,"h":98.5281,"l":97.32,"n":2336,"o":98.25,"t":"2026-10-16T16:45:00Z","v":129326,"vw":97.817226},{"c":97.28,"h":97.9,"l":96.965,"n":1994,"o":97.61,"t":"2026-10-16T17:00:00Z","v":106862,"vw":97.328276},{"c":96.475,"h":97.1703,"l":95.94,"n":3234,"o":97.17,"t":"2026-10-16T17:15:00Z","v":173913,"vw":96.337894},{"c":97.45,"h":97.63,"l":96.475,"n":2747,"o":96.475,"t":"2026-10-16T17:30:00Z","v":171396,"vw":97.130249},{"c":96.851,"h":97.63,"l":96.6,"n":1929,"o":97.28,"t":"2026-10-16T17:45:00Z","v":105252,"vw":96.952935},{"c":96.56,"h":97.0325,"l":96,"n":2032,"o":96.89,"t":"2026-10-16T18:00:00Z","v":101211,"vw":96.470082},{"c":96.88,"h":96.94,"l":96.2,"n":1867,"o":96.57,"t":"2026-10-16T18:15:00Z","v":80986,"vw":96.572824},{"c":97.04,"h":97.31,"l":96.35,"n":2147,"o":96.97,"t":"2026-10-16T18:30:00Z","v":263518,"vw":96.768853},{"c":97.11,"h":97.255,"l":96.49,"n":1720,"o":97.085,"t":"2026-10-16T18:45:00Z","v":101635,"vw":96.755164},{"c":97.92,"h":97.92,"l":96.45,"n":2099,"o":97.1032,"t":"2026-10-16T19:00:00Z","v":103237,"vw":96.925349},{"c":97.97,"h":98.61,"l":97.555,"n":2677,"o":97.895,"t":"2026-10-16T19:15:00Z","v":122213,"vw":98.111314},{"c":96.94,"h":98.18,"l":96.8301,"n":3997,"o":97.92,"t":"2026-10-16T19:30:00Z","v":147284,"vw":97.379889},{"c":98.69,"h":98.77,"l":96.85,"n":10790,"o":96.97,"t":"2026-10-16T19:45:00Z","v":589669,"vw":98.151022},{"c":97.01,"h":98.99,"l":97.01,"n":87,"o":98.69,"t":"2026-10-16T20:00:00Z","v":253335,"vw":98.6885},{"c":97.8,"h":97.8,"l":97.8,"n":6,"o":97.8,"t":"2026-10-16T20:15:00Z","v":369,"vw":97.8},{"c":98.7,"h":98.7,"l":98.3,"n":27,"o":98.3,"t":"2026-10-16T20:30:00Z","v":2716,"vw":98.478185},{"c":98.7,"h":98.7,"l":98.7,"n":4,"o":98.7,"t":"2026-10-16T20:45:00Z","v":267,"vw":98.7},{"c":98.3,"h":98.3,"l":98.3,"n":6,"o":98.3,"t":"2026-10-16T21:30:00Z","v":755,"vw":98.3},{"c":97.71,"h":97.71,"l":97.02,"n":18,"o":97.04,"t":"2026-10-16T22:15:00Z","v":1050,"vw":97.377292},{"c":98,"h":98,"l":98,"n":1,"o":98,"t":"2026-10-16T22:30:00Z","v":200,"vw":98},{"c":97.62,"h":97.62,"l":97.62,"n":1,"o":97.62,"t":"2026-10-16T22:45:00Z","v":150,"vw":97.62},{"c":97.2316,"h":97.5,"l":97.2316,"n":14,"o":97.5,"t":"2026-10-16T23:00:00Z","v":2571,"vw":97.488466},{"c":96.8,"h":97.25,"l":96.8,"n":22,"o":97.25,"t":"2026-10-16T23:15:00Z","v":5551,"vw":96.820921},{"c":97.5,"h":97.5,"l":97.5,"n":4,"o":97.5,"t":"2026-10-16T23:30:00Z","v":886,"vw":97.5},{"c":97.5,"h":97.5,"l":97.5,"n":4,"o":97.5,"t":"2026-10-16T23:45:00Z","v":172,"vw":97.5},{"c":100.72,"h":101.95,"l":100,"n":58,"o":100.72,"t":"2026-10-19T08:00:00Z","v":5767,"vw":101.013813},{"c":100.75,"h":100.75,"l":100.75,"n":1,"o":100.75,"t":"2026-10-19T09:15:00Z","v":200,"vw":100.75},{"c":101.29,"h":101.29,"l":101.29,"n":6,"o":101.29,"t":"2026-10-19T10:30:00Z","v":227,"vw":101.29},{"c":101.3,"h":101.3,"l":100.8,"n":10,"o":100.8,"t":"2026-10-19T10:45:00Z","v":706,"vw":101.207104},{"c":100.99,"h":101.2,"l":100.6,"n":36,"o":101.2,"t":"2026-10-19T11:00:00Z","v":2228,"vw":100.783985},{"c":101.17,"h":101.2,"l":101.17,"n":12,"o":101.17,"t":"2026-10-19T11:15:00Z","v":1665,"vw":101.192667},{"c":101.7633,"h":101.7633,"l":100.5,"n":9,"o":100.5,"t":"2026-10-19T11:30:00Z","v":626,"vw":101.13165},{"c":103.5,"h":103.5,"l":101.82,"n":53,"o":101.99,"t":"2026-10-19T11:45:00Z","v":4881,"vw":102.180802},{"c":101.99,"h":102.89,"l":101.99,"n":55,"o":102.89,"t":"2026-10-19T12:00:00Z","v":4160,"vw":102.165432},{"c":102.41,"h":102.51,"l":102.4,"n":29,"o":102.51,"t":"2026-10-19T12:15:00Z","v":2224,"vw":102.408782},{"c":103.2912,"h":103.3,"l":102.99,"n":56,"o":103,"t":"2026-10-19T12:30:00Z","v":4281,"vw":103.215821},{"c":102.4775,"h":103,"l":102.4775,"n":20,"o":103,"t":"2026-10-19T12:45:00Z","v":1595,"vw":102.964015},{"c":102.69,"h":103.15,"l":102.6,"n":70,"o":103.15,"t":"2026-10-19T13:00:00Z","v":2295,"vw":102.780839},{"c":103,"h":103.24,"l":102.99,"n":36,"o":103,"t":"2026-10-19T13:15:00Z","v":3365,"vw":103.012047},{"c":99.59,"h":103.75,"l":99.225,"n":2243,"o":103,"t":"2026-10-19T13:30:00Z","v":132719,"vw":101.389831},{"c":98.14,"h":99.9,"l":97.5,"n":1860,"o":99.46,"t":"2026-10-19T13:45:00Z","v":111925,"vw":98.741985},{"c":98.74,"h":98.9634,"l":97.0672,"n":1792,"o":98.1525,"t":"2026-10-19T14:00:00Z","v":86703,"vw":97.882565},{"c":99.17,"h":99.37,"l":98.41,"n":1400,"o":98.8833,"t":"2026-10-19T14:15:00Z","v":63212,"vw":98.916232},{"c":99.94,"h":99.94,"l":98.6828,"n":1141,"o":99.18,"t":"2026-10-19T14:30:00Z","v":45750,"vw":99.131011},{"c":99.85,"h":100.99,"l":99.64,"n":1011,"o":100.14,"t":"2026-10-19T14:45:00Z","v":37913,"vw":100.200449},{"c":100.215,"h":100.69,"l":99.5301,"n":1001,"o":99.6201,"t":"2026-10-19T15:00:00Z","v":35823,"vw":100.09635},{"c":100.485,"h":100.49,"l":99.83,"n":1111,"o":100.3663,"t":"2026-10-19T15:15:00Z","v":50402,"vw":100.122256},{"c":101.165,"h":101.44,"l":100.23,"n":860,"o":100.34,"t":"2026-10-19T15:30:00Z","v":29396,"vw":100.796042},{"c":102.29,"h":102.64,"l":100.68,"n":1633,"o":101.06,"t":"2026-10-19T15:45:00Z","v":71713,"vw":102.02702},{"c":102.0112,"h":102.31,"l":101.5,"n":1584,"o":102.25,"t":"2026-10-19T16:00:00Z","v":125884,"vw":101.878124},{"c":101.24,"h":102.025,"l":100.95,"n":1121,"o":101.925,"t":"2026-10-19T16:15:00Z","v":59514,"vw":101.533642},{"c":101.71,"h":101.71,"l":100.9,"n":1250,"o":101.16,"t":"2026-10-19T16:30:00Z","v":62020,"vw":101.28607},{"c":101.85,"h":101.94,"l":101.245,"n":1888,"o":101.615,"t":"2026-10-19T16:45:00Z","v":103683,"vw":101.641729},{"c":102.18,"h":102.18,"l":101.6302,"n":1213,"o":101.845,"t":"2026-10-19T17:00:00Z","v":72146,"vw":101.938262},{"c":101.7608,"h":102.49,"l":101.62,"n":1526,"o":102.195,"t":"2026-10-19T17:15:00Z","v":77999,"vw":102.128394},{"c":100.99,"h":102,"l":100.82,"n":1108,"o":102,"t":"2026-10-19T17:30:00Z","v":50231,"vw":101.605119},{"c":101.1,"h":101.29,"l":100.5076,"n":1340,"o":100.93,"t":"2026-10-19T17:45:00Z","v":67828,"vw":100.84397},{"c":100.54,"h":101.28,"l":100.36,"n":1247,"o":101.2,"t":"2026-10-19T18:00:00Z","v":54470,"vw":100.720682},{"c":100.23,"h":100.71,"l":100.04,"n":1240,"o":100.43,"t":"2026-10-19T18:15:00Z","v":52026,"vw":100.389192},{"c":99.8,"h":100.2,"l":99.55,"n":1622,"o":100.14,"t":"2026-10-19T18:30:00Z","v":89378,"vw":99.875316},{"c":99.6,"h":100.035,"l":99.45,"n":1421,"o":99.79,"t":"2026-10-19T18:45:00Z","v":70904,"vw":99.678019},{"c":99.83,"h":100.245,"l":99.59,"n":1722,"o":99.59,"t":"2026-10-19T19:00:00Z","v":77086,"vw":99.891516},{"c":100.84,"h":101.095,"l":99.81,"n":1509,"o":99.81,"t":"2026-10-19T19:15:00Z","v":66441,"vw":100.565639},{"c":100.7829,"h":101.225,"l":100.4887,"n":2126,"o":100.8425,"t":"2026-10-19T19:30:00Z","v":92746,"vw":100.966885},{"c":100.375,"h":100.87,"l":99.75,"n":6849,"o":100.705,"t":"2026-10-19T19:45:00Z","v":392977,"vw":100.205797},{"c":100.37,"h":100.37,"l":100.37,"n":27,"o":100.37,"t":"2026-10-19T20:00:00Z","v":259677,"vw":100.37},{"c":100.37,"h":100.37,"l":100.37,"n":1,"o":100.37,"t":"2026-10-19T20:15:00Z","v":121576,"vw":100.37},{"c":100.56,"h":100.56,"l":100.56,"n":1,"o":100.56,"t":"2026-10-19T22:45:00Z","v":100,"vw":100.56},{"c":100.7001,"h":100.7001,"l":100.7001,"n":1,"o":100.7001,"t":"2026-10-19T23:30:00Z","v":100,"vw":100.7001},{"c":98.52,"h":98.52,"l":98.52,"n":2,"o":98.52,"t":"2026-10-20T10:30:00Z","v":111,"vw":98.52},{"c":98.23,"h":98.23,"l":98.23,"n":2,"o":98.23,"t":"2026-10-20T10:45:00Z","v":324,"vw":98.23},{"c":97.6843,"h":98,"l":97.6843,"n":10,"o":98,"t":"2026-10-20T11:00:00Z","v":1040,"vw":97.922255},{"c":97.88,"h":97.88,"l":97.88,"n":28,"o":97.88,"t":"2026-10-20T11:30:00Z","v":621,"vw":97.88},{"c":97.46,"h":97.6,"l":97.46,"n":24,"o":97.6,"t":"2026-10-20T11:45:00Z","v":2183,"vw":97.516075},{"c":97.67,"h":97.67,"l":97,"n":17,"o":97,"t":"2026-10-20T12:00:00Z","v":787,"vw":97.450512},{"c":97.65,"h":97.65,"l":97.65,"n":5,"o":97.65,"t":"2026-10-20T12:15:00Z","v":109,"vw":97.65},{"c":98,"h":98,"l":97.98,"n":6,"o":97.98,"t":"2026-10-20T12:30:00Z","v":411,"vw":97.994286},{"c":98.24,"h":98.24,"l":98.24,"n":11,"o":98.24,"t":"2026-10-20T13:00:00Z","v":10001,"vw":98.24},{"c":97.52,"h":98.25,"l":97.52,"n":11,"o":98.25,"t":"2026-10-20T13:15:00Z","v":1342,"vw":98.149167},{"c":95.44,"h":99.205,"l":95.32,"n":2520,"o":97.6,"t":"2026-10-20T13:30:00Z","v":138736,"vw":96.795697},{"c":97.47,"h":97.6,"l":94.6,"n":1984,"o":95.11,"t":"2026-10-20T13:45:00Z","v":161746,"vw":96.554598},{"c":99.36,"h":99.39,"l":97.36,"n":2657,"o":97.5,"t":"2026-10-20T14:00:00Z","v":220499,"vw":98.400729},{"c":101.85,"h":102.515,"l":99.35,"n":2199,"o":99.53,"t":"2026-10-20T14:15:00Z","v":196760,"vw":101.309548},{"c":101.475,"h":102.76,"l":101.0463,"n":1376,"o":102.22,"t":"2026-10-20T14:30:00Z","v":114509,"vw":101.937644},{"c":100.96,"h":101.9,"l":100.81,"n":1080,"o":101.6,"t":"2026-10-20T14:45:00Z","v":48163,"vw":101.323321},{"c":99.76,"h":101.47,"l":99.435,"n":1270,"o":101.105,"t":"2026-10-20T15:00:00Z","v":68451,"vw":100.230607},{"c":100.53,"h":100.7,"l":99.71,"n":763,"o":99.71,"t":"2026-10-20T15:15:00Z","v":25834,"vw":100.293274},{"c":100.225,"h":100.54,"l":99.6925,"n":976,"o":100.53,"t":"2026-10-20T15:30:00Z","v":46420,"vw":100.115339},{"c":100.165,"h":100.4,"l":99.77,"n":935,"o":100.23,"t":"2026-10-20T15:45:00Z","v":61189,"vw":99.955144},{"c":99.85,"h":100.345,"l":99.66,"n":1110,"o":100.23,"t":"2026-10-20T16:00:00Z","v":47843,"vw":99.975094},{"c":99.93,"h":100.1,"l":99.485,"n":849,"o":99.855,"t":"2026-10-20T16:15:00Z","v":45285,"vw":99.802341},{"c":99.95,"h":100.34,"l":99.95,"n":689,"o":99.97,"t":"2026-10-20T16:30:00Z","v":24727,"vw":100.092506},{"c":99.445,"h":100.03,"l":99.2355,"n":658,"o":99.87,"t":"2026-10-20T16:45:00Z","v":17353,"vw":99.653877},{"c":99.55,"h":99.6099,"l":99.26,"n":813,"o":99.425,"t":"2026-10-20T17:00:00Z","v":33281,"vw":99.491431},{"c":99.52,"h":99.68,"l":99.2608,"n":916,"o":99.575,"t":"2026-10-20T17:15:00Z","v":33566,"vw":99.441243},{"c":98.905,"h":99.66,"l":98.905,"n":930,"o":99.52,"t":"2026-10-20T17:30:00Z","v":40593,"vw":99.362339},{"c":99.73,"h":99.73,"l":98.8184,"n":889,"o":98.885,"t":"2026-10-20T17:45:00Z","v":48988,"vw":99.179446},{"c":99.68,"h":99.815,"l":99.43,"n":988,"o":99.8125,"t":"2026-10-20T18:00:00Z","v":21833,"vw":99.647706},{"c":99.55,"h":99.78,"l":99.4164,"n":922,"o":99.68,"t":"2026-10-20T18:15:00Z","v":23788,"vw":99.636686},{"c":98.3517,"h":99.57,"l":98.3517,"n":1037,"o":99.55,"t":"2026-10-20T18:30:00Z","v":40216,"vw":98.733217},{"c":99,"h":99.14,"l":98.375,"n":1285,"o":98.42,"t":"2026-10-20T18:45:00Z","v":44918,"vw":98.70717},{"c":99.015,"h":99.275,"l":98.74,"n":1258,"o":98.9875,"t":"2026-10-20T19:00:00Z","v":104658,"vw":99.071947},{"c":98.885,"h":99.32,"l":98.78,"n":1367,"o":98.94,"t":"2026-10-20T19:15:00Z","v":55495,"vw":99.000011},{"c":99.245,"h":99.32,"l":98.77,"n":1750,"o":98.77,"t":"2026-10-20T19:30:00Z","v":78452,"vw":99.185075},{"c":99.55,"h":99.73,"l":98.97,"n":6046,"o":99.24,"t":"2026-10-20T19:45:00Z","v":310535,"vw":99.444767},{"c":99.48,"h":99.48,"l":99.48,"n":63,"o":99.48,"t":"2026-10-20T20:00:00Z","v":214780,"vw":99.48},{"c":99.48,"h":99.48,"l":99.48,"n":1,"o":99.48,"t":"2026-10-20T20:15:00Z","v":3300,"vw":99.48},{"c":99,"h":99,"l":99,"n":1,"o":99,"t":"2026-10-20T20:30:00Z","v":200,"vw":99},{"c":101,"h":101,"l":101,"n":5,"o":101,"t":"2026-10-20T20:45:00Z","v":150,"vw":101},{"c":99.96,"h":102,"l":99.96,"n":15,"o":100.99,"t":"2026-10-20T21:00:00Z","v":990,"vw":101.252148},{"c":102,"h":102,"l":102,"n":2,"o":102,"t":"2026-10-20T21:15:00Z","v":503,"vw":102},{"c":102,"h":102,"l":101.9702,"n":14,"o":101.9702,"t":"2026-10-20T21:30:00Z","v":263,"vw":101.9851},{"c":102.0265,"h":102.06,"l":101.94,"n":22,"o":101.96,"t":"2026-10-20T21:45:00Z","v":1971,"vw":101.996111},{"c":102.25,"h":102.8,"l":102.25,"n":22,"o":102.8,"t":"2026-10-20T22:00:00Z","v":4953,"vw":102.290975},{"c":102.3,"h":104,"l":102.3,"n":12,"o":103.07,"t":"2026-10-20T22:15:00Z","v":1826,"vw":103.328},{"c":102.65,"h":102.65,"l":102.65,"n":2,"o":102.65,"t":"2026-10-20T22:30:00Z","v":118,"vw":102.65},{"c":102.96,"h":102.96,"l":102.96,"n":1,"o":102.96,"t":"2026-10-20T22:45:00Z","v":100,"vw":102.96},{"c":103,"h":103,"l":102.74,"n":13,"o":103,"t":"2026-10-20T23:00:00Z","v":1199,"vw":102.970885},{"c":102.3,"h":102.3,"l":102.3,"n":4,"o":102.3,"t":"2026-10-20T23:15:00Z","v":165,"vw":102.3},{"c":103,"h":103.33,"l":102.88,"n":84,"o":103,"t":"2026-10-21T08:00:00Z","v":5248,"vw":103.034694},{"c":103,"h":103,"l":102.92,"n":15,"o":102.92,"t":"2026-10-21T08:15:00Z","v":703,"vw":102.96},{"c":102.06,"h":102.06,"l":102.06,"n":16,"o":102.06,"t":"2026-10-21T08:45:00Z","v":509,"vw":102.06},{"c":103,"h":103,"l":103,"n":5,"o":103,"t":"2026-10-21T09:45:00Z","v":500,"vw":103},{"c":103.8,"h":103.8,"l":103.8,"n":14,"o":103.8,"t":"2026-10-21T10:45:00Z","v":497,"vw":103.8},{"c":104,"h":105,"l":103.05,"n":27,"o":104,"t":"2026-10-21T11:00:00Z","v":2557,"vw":103.452337},{"c":104.95,"h":104.95,"l":104.95,"n":17,"o":104.95,"t":"2026-10-21T11:45:00Z","v":205,"vw":104.95},{"c":106.0162,"h":106.0162,"l":106.0162,"n":2,"o":106.0162,"t":"2026-10-21T12:00:00Z","v":305,"vw":106.0162},{"c":104.87,"h":104.87,"l":104.86,"n":5,"o":104.86,"t":"2026-10-21T12:15:00Z","v":304,"vw":104.86505},{"c":104.5,"h":104.5,"l":104.49,"n":36,"o":104.5,"t":"2026-10-21T12:30:00Z","v":1552,"vw":104.498523},{"c":104.25,"h":104.25,"l":104.25,"n":9,"o":104.25,"t":"2026-10-21T12:45:00Z","v":126,"vw":104.25},{"c":104.09,"h":104.39,"l":104.09,"n":10,"o":104.39,"t":"2026-10-21T13:00:00Z","v":497,"vw":104.173565},{"c":103.71,"h":104.3131,"l":103.71,"n":55,"o":104.2644,"t":"2026-10-21T13:15:00Z","v":1691,"vw":104.046929},{"c":99.26,"h":104.4,"l":98.84,"n":2655,"o":103.43,"t":"2026-10-21T13:30:00Z","v":251406,"vw":102.557815},{"c":100.59,"h":100.88,"l":98.98,"n":2642,"o":99.26,"t":"2026-10-21T13:45:00Z","v":171780,"vw":99.588043},{"c":101.32,"h":102.115,"l":100.21,"n":1877,"o":100.625,"t":"2026-10-21T14:00:00Z","v":97193,"vw":101.090916},{"c":101.99,"h":102.72,"l":100.85,"n":1362,"o":101.325,"t":"2026-10-21T14:15:00Z","v":78766,"vw":101.762108},{"c":102.355,"h":103.21,"l":102.14,"n":945,"o":102.17,"t":"2026-10-21T14:30:00Z","v":34030,"vw":102.550401},{"c":102.57,"h":103.18,"l":102.2,"n":1011,"o":102.35,"t":"2026-10-21T14:45:00Z","v":39886,"vw":102.606734},{"c":103.25,"h":103.75,"l":102.55,"n":1509,"o":102.58,"t":"2026-10-21T15:00:00Z","v":118240,"vw":103.165594},{"c":102.75,"h":103.48,"l":102.42,"n":916,"o":103.48,"t":"2026-10-21T15:15:00Z","v":49195,"vw":102.821454},{"c":103.43,"h":103.55,"l":102.35,"n":1121,"o":102.9,"t":"2026-10-21T15:30:00Z","v":64365,"vw":102.996867},{"c":103.42,"h":103.9,"l":103.35,"n":772,"o":103.3772,"t":"2026-10-21T15:45:00Z","v":22176,"vw":103.622171},{"c":102.98,"h":103.48,"l":102.85,"n":814,"o":103.41,"t":"2026-10-21T16:00:00Z","v":29595,"vw":103.205088},{"c":102.73,"h":102.985,"l":102.5,"n":760,"o":102.985,"t":"2026-10-21T16:15:00Z","v":32084,"vw":102.747888},{"c":102.68,"h":103.545,"l":102.33,"n":990,"o":102.79,"t":"2026-10-21T16:30:00Z","v":45881,"vw":102.735442},{"c":102.575,"h":103.085,"l":102.22,"n":692,"o":102.685,"t":"2026-10-21T16:45:00Z","v":36600,"vw":102.681986},{"c":102.555,"h":102.91,"l":102.385,"n":888,"o":102.67,"t":"2026-10-21T17:00:00Z","v":37005,"vw":102.651648},{"c":103.02,"h":103.3,"l":102.5,"n":840,"o":102.52,"t":"2026-10-21T17:15:00Z","v":38825,"vw":103.009254},{"c":102.125,"h":103.03,"l":102.12,"n":1133,"o":103,"t":"2026-10-21T17:30:00Z","v":61263,"vw":102.709198},{"c":101.82,"h":102.15,"l":101.78,"n":197,"o":102.06,"t":"2026-10-21T17:45:00Z","v":9480,"vw":102.013607}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8930894521412998,"strike":134.26964840470998,"iv":2.6444231136810674,"gamma":0.008733955682214455,"theta":-0.8585092545122157,"vega":0.013511635849576051,"rho":0.0005297013873918375,"breakevenPct":32.85765749923948},{"delta":0.15,"premium":1.8511176633680868,"strike":139.3539019600348,"iv":3.498926293787354,"gamma":0.009872784154551475,"theta":-1.5024421497124372,"vega":0.01790011412426715,"rho":0.0007698154018632375,"breakevenPct":38.7968935208167},{"delta":0.2,"premium":0.9403061224489797,"strike":109.7591836734694,"iv":1.1562897959183673,"gamma":0.03200571428571428,"theta":-0.6110212244897959,"vega":0.021022448979591837,"rho":0.0011371304701161854,"breakevenPct":8.811608390345862},{"delta":0.25,"premium":1.281637168141593,"strike":108.43362831858407,"iv":1.1924849557522124,"gamma":0.03541238938053098,"theta":-0.7152053097345132,"vega":0.023923008849557524,"rho":0.0014057790568007833,"breakevenPct":7.8441691519395125},{"delta":0.3,"premium":1.5805699481865283,"strike":106.79792746113989,"iv":1.1509746113989636,"gamma":0.04006476683937824,"theta":-0.7558222797927461,"vega":0.026182901554404146,"rho":0.0016754748594741628,"breakevenPct":6.53019846594233},{"delta":0.35,"premium":1.9706666666666666,"strike":105.57333333333334,"iv":1.1608466666666668,"gamma":0.042283999999999995,"theta":-0.8118626666666666,"vega":0.027854666666666666,"rho":0.0019387180586220795,"breakevenPct":5.7099326682066165},{"delta":0.4,"premium":2.3693384223918574,"strike":104.38422391857506,"iv":1.1583651399491095,"gamma":0.04421628498727735,"theta":-0.8454620865139949,"vega":0.02909262086513995,"rho":0.0022014890501881913,"breakevenPct":4.932975220884572},{"delta":0.45,"premium":2.847863247863248,"strike":103.2542735042735,"iv":1.170663247863248,"gamma":0.0448017094017094,"theta":-0.8759036324786325,"vega":0.029772863247863247,"rho":0.00245944255613877,"breakevenPct":4.29265911646606},{"delta":0.5,"premium":3.299715909090909,"strike":102.13409090909092,"iv":1.1573254545454545,"gamma":0.04573909090909091,"theta":-0.8737175,"vega":0.029986590909090907,"rho":0.002718267842937773,"breakevenPct":3.635726955503822},{"delta":0.55,"premium":3.7804772234273316,"strike":101.04338394793926,"iv":1.1397464208242951,"gamma":0.04609132321041215,"theta":-0.8545809110629067,"vega":0.029808676789587853,"rho":0.0029756479397408915,"breakevenPct":3.036183389557765},{"delta":0.6,"premium":4.430590717299578,"strike":99.93881856540084,"iv":1.1571217299578058,"gamma":0.04426940928270042,"theta":-0.8473635021097047,"vega":0.029032700421940928,"rho":0.003224011618848241,"breakevenPct":2.5894817739228664},{"delta":0.65,"premium":4.9934466019417485,"strike":98.86650485436893,"iv":1.1315172330097087,"gamma":0.0434128640776699,"theta":-0.7949233009708737,"vega":0.02782645631067961,"rho":0.0034775613551692014,"breakevenPct":2.088712297941401},{"delta":0.7,"premium":7.514444444444444,"strike":96.54444444444445,"iv":1.5133355555555554,"gamma":0.03050666666666667,"theta":-0.9963033333333333,"vega":0.026198888888888893,"rho":0.0036210163119764394,"breakevenPct":2.284257029428313},{"delta":0.75,"premium":8.922173913043478,"strike":94.71304347826087,"iv":1.5725939130434783,"gamma":0.02675565217391304,"theta":-0.9473895652173911,"vega":0.023883478260869565,"rho":0.0038278179550499574,"breakevenPct":1.8678108726636324},{"delta":0.8,"premium":10.847547374318962,"strike":92.39691227355277,"iv":1.6547164925429567,"gamma":0.022251536348635775,"theta":-0.8726271889268251,"vega":0.021190191109464525,"rho":0.004016067697103778,"breakevenPct":1.483717155228517},{"delta":0.85,"premium":12.567806352944583,"strike":90.22113680671944,"iv":1.6342657949710824,"gamma":0.01862427940124821,"theta":-0.7116895101667448,"vega":0.017906304007638315,"rho":0.0042267471630686015,"breakevenPct":1.035969095851011},{"delta":0.9,"premium":18.956551658416725,"strike":83.64344834158328,"iv":2.158563632485587,"gamma":0.01056563540217926,"theta":-0.7061945945245551,"vega":0.01351341235446518,"rho":0.004156782679896281,"breakevenPct":0.8502481938369243}],"put":[{"delta":0.1,"premium":0.8489611870282551,"strike":83.63019406485873,"iv":2.163291519630795,"gamma":0.01054452065490445,"theta":-0.6986629164021998,"vega":0.013509953936075972,"rho":-0.0006324111593363332,"breakevenPct":18.630527470555396},{"delta":0.15,"premium":1.1921658724638002,"strike":88.61290371400906,"iv":1.888689953078281,"gamma":0.016706943444683597,"theta":-0.8042730546453704,"vega":0.017900853881772653,"rho":-0.0009469191648328142,"breakevenPct":14.07014514027103},{"delta":0.2,"premium":1.0940476190476192,"strike":94.50340136054422,"iv":1.249065986394558,"gamma":0.029862585034013605,"theta":-0.6528353741496599,"vega":0.021054421768707483,"rho":-0.0012615825284511232,"breakevenPct":8.18365976163896},{"delta":0.25,"premium":1.357494004796163,"strike":96.40767386091127,"iv":1.1534381294964027,"gamma":0.036459952038369305,"theta":-0.6860594724220623,"vega":0.023856115107913668,"rho":-0.0015660826271215503,"breakevenPct":6.57081647799173},{"delta":0.3,"premium":1.7063873626373625,"strike":97.69505494505495,"iv":1.137965934065934,"gamma":0.0405021978021978,"theta":-0.7402804945054945,"vega":0.026142582417582418,"rho":-0.001873548094025524,"breakevenPct":5.648333825706414},{"delta":0.35,"premium":2.06969696969697,"strike":98.9067599067599,"iv":1.1139867132867134,"gamma":0.04413892773892774,"theta":-0.7722773892773893,"vega":0.02786946386946387,"rho":-0.0021809886417262685,"breakevenPct":4.814407099756286},{"delta":0.4,"premium":2.519527896995708,"strike":99.98712446351931,"iv":1.1182278969957082,"gamma":0.04588068669527897,"theta":-0.8086609442060086,"vega":0.029085836909871245,"rho":-0.0024928335993024994,"breakevenPct":4.194626660909618},{"delta":0.45,"premium":2.893243243243244,"strike":101.06652806652806,"iv":1.0773532224532225,"gamma":0.04878690228690229,"theta":-0.7972806652806653,"vega":0.029813305613305613,"rho":-0.0027999529695921324,"breakevenPct":3.500973290131391},{"delta":0.5,"premium":3.567105263157895,"strike":102.11184210526316,"iv":1.1248342105263158,"gamma":0.047099342105263155,"theta":-0.838516447368421,"vega":0.029988815789473683,"rho":-0.0031230314429834035,"breakevenPct":3.135856055334679},{"delta":0.55,"premium":4.161121323529412,"strike":103.17463235294117,"iv":1.1247134191176469,"gamma":0.04673658088235295,"theta":-0.8307150735294117,"vega":0.029777757352941175,"rho":-0.003442309954330972,"breakevenPct":2.675076395132678},{"delta":0.6,"premium":4.555699481865285,"strike":104.1321243523316,"iv":1.0624347150259066,"gamma":0.04831113989637306,"theta":-0.7652347150259067,"vega":0.029081088082901555,"rho":-0.003749912999094334,"breakevenPct":2.121762549303269},{"delta":0.65,"premium":5.399727767695101,"strike":105.2994555353902,"iv":1.0887274047186932,"gamma":0.0451,"theta":-0.750391288566243,"vega":0.027790925589836656,"rho":-0.0040835581105251265,"breakevenPct":1.8039732956257915},{"delta":0.7,"premium":6.197520661157023,"strike":106.47107438016529,"iv":1.0805471074380164,"gamma":0.04279173553719009,"theta":-0.6981553719008264,"vega":0.02617603305785124,"rho":-0.004415188138176332,"breakevenPct":1.4365226136449958},{"delta":0.75,"premium":7.060211267605634,"strike":107.65492957746478,"iv":1.0673077464788732,"gamma":0.03934859154929577,"theta":-0.6287866197183097,"vega":0.02386619718309859,"rho":-0.004751620823036416,"breakevenPct":1.1208351994307222},{"delta":0.8,"premium":7.40796766743649,"strike":108.35103926096998,"iv":0.9706344110854501,"gamma":0.03770646651270207,"theta":-0.5025886836027711,"vega":0.020863972286374127,"rho":-0.0050604322237850505,"breakevenPct":0.7784227713830172},{"delta":0.85,"premium":7.667782909930716,"strike":108.9284064665127,"iv":0.8619739030023095,"gamma":0.03574341801385681,"theta":-0.3685240184757505,"vega":0.017515242494226327,"rho":-0.00536497430718272,"breakevenPct":0.46628637481497603}]},"raw":{"call":[{"delta":0.1,"premium":0.8930894521412998,"strike":134.26964840470998,"iv":2.6444231136810674,"gamma":0.008733955682214455,"theta":-0.8585092545122157,"vega":0.013511635849576051,"rho":0.0005297013873918375,"breakevenPct":32.85765749923948},{"delta":0.15,"premium":1.8511176633680868,"strike":139.3539019600348,"iv":3.498926293787354,"gamma":0.009872784154551475,"theta":-1.5024421497124372,"vega":0.01790011412426715,"rho":0.0007698154018632375,"breakevenPct":38.7968935208167},{"delta":0.2,"premium":0.9403061224489797,"strike":109.7591836734694,"iv":1.1562897959183673,"gamma":0.03200571428571428,"theta":-0.6110212244897959,"vega":0.021022448979591837,"rho":0.0011371304701161854,"breakevenPct":8.811608390345862},{"delta":0.25,"premium":1.281637168141593,"strike":108.43362831858407,"iv":1.1924849557522124,"gamma":0.03541238938053098,"theta":-0.7152053097345132,"vega":0.023923008849557524,"rho":0.0014057790568007833,"breakevenPct":7.8441691519395125},{"delta":0.3,"premium":1.5805699481865283,"strike":106.79792746113989,"iv":1.1509746113989636,"gamma":0.04006476683937824,"theta":-0.7558222797927461,"vega":0.026182901554404146,"rho":0.0016754748594741628,"breakevenPct":6.53019846594233},{"delta":0.35,"premium":1.9706666666666666,"strike":105.57333333333334,"iv":1.1608466666666668,"gamma":0.042283999999999995,"theta":-0.8118626666666666,"vega":0.027854666666666666,"rho":0.0019387180586220795,"breakevenPct":5.7099326682066165},{"delta":0.4,"premium":2.3693384223918574,"strike":104.38422391857506,"iv":1.1583651399491095,"gamma":0.04421628498727735,"theta":-0.8454620865139949,"vega":0.02909262086513995,"rho":0.0022014890501881913,"breakevenPct":4.932975220884572},{"delta":0.45,"premium":2.847863247863248,"strike":103.2542735042735,"iv":1.170663247863248,"gamma":0.0448017094017094,"theta":-0.8759036324786325,"vega":0.029772863247863247,"rho":0.00245944255613877,"breakevenPct":4.29265911646606},{"delta":0.5,"premium":3.299715909090909,"strike":102.13409090909092,"iv":1.1573254545454545,"gamma":0.04573909090909091,"theta":-0.8737175,"vega":0.029986590909090907,"rho":0.002718267842937773,"breakevenPct":3.635726955503822},{"delta":0.55,"premium":3.7804772234273316,"strike":101.04338394793926,"iv":1.1397464208242951,"gamma":0.04609132321041215,"theta":-0.8545809110629067,"vega":0.029808676789587853,"rho":0.0029756479397408915,"breakevenPct":3.036183389557765},{"delta":0.6,"premium":4.430590717299578,"strike":99.93881856540084,"iv":1.1571217299578058,"gamma":0.04426940928270042,"theta":-0.8473635021097047,"vega":0.029032700421940928,"rho":0.003224011618848241,"breakevenPct":2.5894817739228664},{"delta":0.65,"premium":4.9934466019417485,"strike":98.86650485436893,"iv":1.1315172330097087,"gamma":0.0434128640776699,"theta":-0.7949233009708737,"vega":0.02782645631067961,"rho":0.0034775613551692014,"breakevenPct":2.088712297941401},{"delta":0.7,"premium":7.514444444444444,"strike":96.54444444444445,"iv":1.5133355555555554,"gamma":0.03050666666666667,"theta":-0.9963033333333333,"vega":0.026198888888888893,"rho":0.0036210163119764394,"breakevenPct":2.284257029428313},{"delta":0.75,"premium":8.922173913043478,"strike":94.71304347826087,"iv":1.5725939130434783,"gamma":0.02675565217391304,"theta":-0.9473895652173911,"vega":0.023883478260869565,"rho":0.0038278179550499574,"breakevenPct":1.8678108726636324},{"delta":0.8,"premium":10.847547374318962,"strike":92.39691227355277,"iv":1.6547164925429567,"gamma":0.022251536348635775,"theta":-0.8726271889268251,"vega":0.021190191109464525,"rho":0.004016067697103778,"breakevenPct":1.483717155228517},{"delta":0.85,"premium":12.567806352944583,"strike":90.22113680671944,"iv":1.6342657949710824,"gamma":0.01862427940124821,"theta":-0.7116895101667448,"vega":0.017906304007638315,"rho":0.0042267471630686015,"breakevenPct":1.035969095851011},{"delta":0.9,"premium":18.956551658416725,"strike":83.64344834158328,"iv":2.158563632485587,"gamma":0.01056563540217926,"theta":-0.7061945945245551,"vega":0.01351341235446518,"rho":0.004156782679896281,"breakevenPct":0.8502481938369243}],"put":[{"delta":0.1,"premium":0.8489611870282551,"strike":83.63019406485873,"iv":2.163291519630795,"gamma":0.01054452065490445,"theta":-0.6986629164021998,"vega":0.013509953936075972,"rho":-0.0006324111593363332,"breakevenPct":18.630527470555396},{"delta":0.15,"premium":1.1921658724638002,"strike":88.61290371400906,"iv":1.888689953078281,"gamma":0.016706943444683597,"theta":-0.8042730546453704,"vega":0.017900853881772653,"rho":-0.0009469191648328142,"breakevenPct":14.07014514027103},{"delta":0.2,"premium":1.0940476190476192,"strike":94.50340136054422,"iv":1.249065986394558,"gamma":0.029862585034013605,"theta":-0.6528353741496599,"vega":0.021054421768707483,"rho":-0.0012615825284511232,"breakevenPct":8.18365976163896},{"delta":0.25,"premium":1.357494004796163,"strike":96.40767386091127,"iv":1.1534381294964027,"gamma":0.036459952038369305,"theta":-0.6860594724220623,"vega":0.023856115107913668,"rho":-0.0015660826271215503,"breakevenPct":6.57081647799173},{"delta":0.3,"premium":1.7063873626373625,"strike":97.69505494505495,"iv":1.137965934065934,"gamma":0.0405021978021978,"theta":-0.7402804945054945,"vega":0.026142582417582418,"rho":-0.001873548094025524,"breakevenPct":5.648333825706414},{"delta":0.35,"premium":2.06969696969697,"strike":98.9067599067599,"iv":1.1139867132867134,"gamma":0.04413892773892774,"theta":-0.7722773892773893,"vega":0.02786946386946387,"rho":-0.0021809886417262685,"breakevenPct":4.814407099756286},{"delta":0.4,"premium":2.519527896995708,"strike":99.98712446351931,"iv":1.1182278969957082,"gamma":0.04588068669527897,"theta":-0.8086609442060086,"vega":0.029085836909871245,"rho":-0.0024928335993024994,"breakevenPct":4.194626660909618},{"delta":0.45,"premium":2.893243243243244,"strike":101.06652806652806,"iv":1.0773532224532225,"gamma":0.04878690228690229,"theta":-0.7972806652806653,"vega":0.029813305613305613,"rho":-0.0027999529695921324,"breakevenPct":3.500973290131391},{"delta":0.5,"premium":3.567105263157895,"strike":102.11184210526316,"iv":1.1248342105263158,"gamma":0.047099342105263155,"theta":-0.838516447368421,"vega":0.029988815789473683,"rho":-0.0031230314429834035,"breakevenPct":3.135856055334679},{"delta":0.55,"premium":4.161121323529412,"strike":103.17463235294117,"iv":1.1247134191176469,"gamma":0.04673658088235295,"theta":-0.8307150735294117,"vega":0.029777757352941175,"rho":-0.003442309954330972,"breakevenPct":2.675076395132678},{"delta":0.6,"premium":4.555699481865285,"strike":104.1321243523316,"iv":1.0624347150259066,"gamma":0.04831113989637306,"theta":-0.7652347150259067,"vega":0.029081088082901555,"rho":-0.003749912999094334,"breakevenPct":2.121762549303269},{"delta":0.65,"premium":5.399727767695101,"strike":105.2994555353902,"iv":1.0887274047186932,"gamma":0.0451,"theta":-0.750391288566243,"vega":0.027790925589836656,"rho":-0.0040835581105251265,"breakevenPct":1.8039732956257915},{"delta":0.7,"premium":6.197520661157023,"strike":106.47107438016529,"iv":1.0805471074380164,"gamma":0.04279173553719009,"theta":-0.6981553719008264,"vega":0.02617603305785124,"rho":-0.004415188138176332,"breakevenPct":1.4365226136449958},{"delta":0.75,"premium":7.060211267605634,"strike":107.65492957746478,"iv":1.0673077464788732,"gamma":0.03934859154929577,"theta":-0.6287866197183097,"vega":0.02386619718309859,"rho":-0.004751620823036416,"breakevenPct":1.1208351994307222},{"delta":0.8,"premium":7.40796766743649,"strike":108.35103926096998,"iv":0.9706344110854501,"gamma":0.03770646651270207,"theta":-0.5025886836027711,"vega":0.020863972286374127,"rho":-0.0050604322237850505,"breakevenPct":0.7784227713830172},{"delta":0.85,"premium":7.667782909930716,"strike":108.9284064665127,"iv":0.8619739030023095,"gamma":0.03574341801385681,"theta":-0.3685240184757505,"vega":0.017515242494226327,"rho":-0.00536497430718272,"breakevenPct":0.46628637481497603}]}},"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"}}