{"symbol":"ECPG","url":"https://intraalpha.com/companies/ECPG","capturedAt":"2026-10-23T00:21:45.519Z","state":"ready","quote":{"symbol":"ECPG","last_price":100.36,"prev_close":104.16,"regular_close":100.36,"change":-3.8,"change_pct":-3.6482,"regular_change":-3.8,"regular_change_pct":-3.6482,"extended_change":0,"extended_change_pct":0,"bid":85,"ask":111.3,"bid_size":100,"ask_size":100,"volume":242333,"vwap":101.471111,"open":102.59,"high":104.57,"low":100.01,"close":100.36,"trade_count":8696,"last_trade_at":"2026-10-22T20:00:08.492345566Z","last_quote_at":"2026-10-22T22:26:44.498562164Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:43.585316608-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ECPG","fetched_at":"2026-10-23T00:21:44.988654+00:00","name":"Encore Capital Group Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CREDIT SERVICES","country":"USA","description":"Encore Capital Group, Inc., a specialty finance company, offers debt recovery solutions and other related services to consumers in a variety of financial assets worldwide. The company is headquartered in San Diego, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2209168000,"ebitda":745540000,"pe_ratio":7.83,"peg_ratio":0.169,"book_value":50.86,"dividend_per_share":null,"dividend_yield":null,"eps":13.3,"revenue_ttm":1901188000,"gross_profit_ttm":1901188000,"profit_margin":0.159,"operating_margin_ttm":0.38,"return_on_assets_ttm":0.0834,"return_on_equity_ttm":0.305,"quarterly_earnings_growth":0.129,"quarterly_revenue_growth":0.113,"analyst_target_price":117,"analyst_number":1,"beta":1.307,"fifty_two_week_high":105.98,"fifty_two_week_low":40.52,"fifty_day_ma":99.35,"two_hundred_day_ma":81.64,"shares_outstanding":21209400,"forward_pe":5.54,"price_to_sales":1.162,"price_to_book":1.855,"ev_to_revenue":3.155,"ev_to_ebitda":8.51},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:44.988654+00:00"},"optionObservedAt":"2026-10-22T19:55:08.688Z","bars":[{"c":103.705,"h":103.705,"l":102.89,"n":23,"o":102.89,"t":"2026-10-16T13:30:00Z","v":2881,"vw":102.941867},{"c":104,"h":104.086,"l":104,"n":33,"o":104.086,"t":"2026-10-16T13:35:00Z","v":823,"vw":104.033992},{"c":103.32,"h":103.32,"l":103.32,"n":13,"o":103.32,"t":"2026-10-16T13:40:00Z","v":135,"vw":103.32},{"c":104.44,"h":104.44,"l":103.89,"n":105,"o":103.99,"t":"2026-10-16T13:50:00Z","v":5427,"vw":104.073405},{"c":104.4,"h":105.2399,"l":104.35,"n":46,"o":105.2399,"t":"2026-10-16T13:55:00Z","v":1845,"vw":104.676583},{"c":103.99,"h":103.99,"l":103.99,"n":8,"o":103.99,"t":"2026-10-16T14:00:00Z","v":273,"vw":103.99},{"c":103.43,"h":103.43,"l":103.43,"n":6,"o":103.43,"t":"2026-10-16T14:15:00Z","v":239,"vw":103.43},{"c":103.365,"h":103.365,"l":103.365,"n":3,"o":103.365,"t":"2026-10-16T14:20:00Z","v":102,"vw":103.365},{"c":104.1,"h":104.44,"l":103.27,"n":144,"o":103.27,"t":"2026-10-16T14:35:00Z","v":5495,"vw":103.931571},{"c":103.73,"h":103.73,"l":103.61,"n":15,"o":103.61,"t":"2026-10-16T14:45:00Z","v":419,"vw":103.67},{"c":103.525,"h":103.8,"l":103.525,"n":36,"o":103.8,"t":"2026-10-16T14:50:00Z","v":2096,"vw":103.560752},{"c":103.65,"h":103.65,"l":103.4,"n":68,"o":103.4,"t":"2026-10-16T15:00:00Z","v":1053,"vw":103.525},{"c":103.62,"h":103.62,"l":103.45,"n":85,"o":103.58,"t":"2026-10-16T15:05:00Z","v":2156,"vw":103.514444},{"c":103.81,"h":103.81,"l":103.81,"n":6,"o":103.81,"t":"2026-10-16T15:10:00Z","v":228,"vw":103.81},{"c":103.83,"h":103.95,"l":103.83,"n":32,"o":103.95,"t":"2026-10-16T15:35:00Z","v":1372,"vw":103.931501},{"c":103.755,"h":103.86,"l":103.755,"n":29,"o":103.86,"t":"2026-10-16T15:40:00Z","v":1027,"vw":103.785079},{"c":103.66,"h":103.7,"l":103.555,"n":95,"o":103.555,"t":"2026-10-16T15:45:00Z","v":2325,"vw":103.668158},{"c":103.725,"h":103.91,"l":103.725,"n":86,"o":103.82,"t":"2026-10-16T15:50:00Z","v":3864,"vw":103.870359},{"c":103.705,"h":103.71,"l":103.705,"n":47,"o":103.71,"t":"2026-10-16T15:55:00Z","v":618,"vw":103.7075},{"c":103.53,"h":103.57,"l":103.42,"n":54,"o":103.53,"t":"2026-10-16T16:00:00Z","v":1233,"vw":103.514031},{"c":103.24,"h":103.24,"l":103.24,"n":3,"o":103.24,"t":"2026-10-16T16:05:00Z","v":102,"vw":103.24},{"c":103.59,"h":103.59,"l":103.31,"n":48,"o":103.34,"t":"2026-10-16T16:10:00Z","v":1131,"vw":103.444286},{"c":103.48,"h":103.48,"l":103.47,"n":16,"o":103.47,"t":"2026-10-16T16:15:00Z","v":399,"vw":103.475},{"c":103.54,"h":103.54,"l":103.54,"n":41,"o":103.54,"t":"2026-10-16T16:25:00Z","v":618,"vw":103.54},{"c":103.21,"h":103.21,"l":103.19,"n":49,"o":103.2,"t":"2026-10-16T16:30:00Z","v":1237,"vw":103.204367},{"c":103.135,"h":103.135,"l":103.135,"n":7,"o":103.135,"t":"2026-10-16T16:35:00Z","v":225,"vw":103.135},{"c":102.61,"h":102.61,"l":102.4475,"n":85,"o":102.53,"t":"2026-10-16T16:50:00Z","v":1611,"vw":102.532679},{"c":102.56,"h":102.56,"l":102.32,"n":13,"o":102.32,"t":"2026-10-16T17:05:00Z","v":263,"vw":102.44},{"c":102.44,"h":102.44,"l":102.44,"n":29,"o":102.44,"t":"2026-10-16T17:15:00Z","v":713,"vw":102.44},{"c":102.21,"h":102.21,"l":102.21,"n":28,"o":102.21,"t":"2026-10-16T17:20:00Z","v":835,"vw":102.21},{"c":102.42,"h":102.42,"l":102.38,"n":41,"o":102.38,"t":"2026-10-16T17:25:00Z","v":655,"vw":102.4},{"c":102.26,"h":102.27,"l":102.26,"n":52,"o":102.27,"t":"2026-10-16T17:35:00Z","v":1162,"vw":102.26639},{"c":102.56,"h":102.56,"l":102.56,"n":34,"o":102.56,"t":"2026-10-16T17:40:00Z","v":407,"vw":102.56},{"c":102.0351,"h":102.0351,"l":102.0351,"n":21,"o":102.0351,"t":"2026-10-16T17:55:00Z","v":1071,"vw":102.0351},{"c":102.11,"h":102.11,"l":102.11,"n":12,"o":102.11,"t":"2026-10-16T18:00:00Z","v":201,"vw":102.11},{"c":102.2,"h":102.21,"l":102.18,"n":57,"o":102.19,"t":"2026-10-16T18:10:00Z","v":1339,"vw":102.192857},{"c":102.03,"h":102.12,"l":102.03,"n":33,"o":102.12,"t":"2026-10-16T18:15:00Z","v":752,"vw":102.09553},{"c":102.02,"h":102.02,"l":102.02,"n":53,"o":102.02,"t":"2026-10-16T18:20:00Z","v":1256,"vw":102.02},{"c":101.83,"h":101.83,"l":101.83,"n":10,"o":101.83,"t":"2026-10-16T18:30:00Z","v":258,"vw":101.83},{"c":101.99,"h":102,"l":101.99,"n":38,"o":102,"t":"2026-10-16T18:35:00Z","v":1003,"vw":101.996342},{"c":101.98,"h":102.04,"l":101.98,"n":67,"o":102.04,"t":"2026-10-16T18:45:00Z","v":1066,"vw":102.01},{"c":101.89,"h":101.89,"l":101.84,"n":113,"o":101.84,"t":"2026-10-16T19:00:00Z","v":2052,"vw":101.870794},{"c":101.77,"h":101.86,"l":101.77,"n":44,"o":101.85,"t":"2026-10-16T19:05:00Z","v":1659,"vw":101.805},{"c":102.14,"h":102.14,"l":102.14,"n":54,"o":102.14,"t":"2026-10-16T19:10:00Z","v":970,"vw":102.14},{"c":102.13,"h":102.195,"l":102.13,"n":72,"o":102.195,"t":"2026-10-16T19:15:00Z","v":1721,"vw":102.160314},{"c":102.07,"h":102.11,"l":102.015,"n":86,"o":102.06,"t":"2026-10-16T19:20:00Z","v":1791,"vw":102.069286},{"c":101.95,"h":101.95,"l":101.95,"n":25,"o":101.95,"t":"2026-10-16T19:25:00Z","v":214,"vw":101.95},{"c":101.85,"h":101.96,"l":101.85,"n":91,"o":101.96,"t":"2026-10-16T19:30:00Z","v":1106,"vw":101.9325},{"c":101.51,"h":101.86,"l":101.28,"n":215,"o":101.86,"t":"2026-10-16T19:35:00Z","v":5171,"vw":101.660278},{"c":100.91,"h":101.58,"l":100.91,"n":164,"o":101.58,"t":"2026-10-16T19:40:00Z","v":2717,"vw":101.358889},{"c":101.47,"h":101.47,"l":101.02,"n":146,"o":101.04,"t":"2026-10-16T19:45:00Z","v":2438,"vw":101.226875},{"c":101.35,"h":101.75,"l":101.35,"n":36,"o":101.75,"t":"2026-10-16T19:50:00Z","v":734,"vw":101.55},{"c":101.83,"h":101.83,"l":101.47,"n":633,"o":101.74,"t":"2026-10-16T19:55:00Z","v":16140,"vw":101.675593},{"c":101.68,"h":101.68,"l":101.68,"n":18,"o":101.68,"t":"2026-10-16T20:00:00Z","v":38686,"vw":101.68},{"c":102.01,"h":102.55,"l":102.01,"n":45,"o":102.55,"t":"2026-10-19T13:30:00Z","v":1681,"vw":102.459762},{"c":102.34,"h":102.34,"l":102.15,"n":88,"o":102.15,"t":"2026-10-19T13:35:00Z","v":1442,"vw":102.245},{"c":102.64,"h":102.93,"l":102.34,"n":24,"o":102.34,"t":"2026-10-19T13:40:00Z","v":780,"vw":102.71},{"c":101.67,"h":103.61,"l":101.59,"n":50,"o":103.61,"t":"2026-10-19T13:45:00Z","v":3352,"vw":102.571691},{"c":102.89,"h":102.89,"l":102.89,"n":11,"o":102.89,"t":"2026-10-19T13:50:00Z","v":153,"vw":102.89},{"c":101.38,"h":101.38,"l":101.38,"n":14,"o":101.38,"t":"2026-10-19T14:00:00Z","v":159,"vw":101.38},{"c":102.24,"h":102.24,"l":101.535,"n":32,"o":101.535,"t":"2026-10-19T14:05:00Z","v":987,"vw":101.676},{"c":101.795,"h":102.2599,"l":101.795,"n":16,"o":102.2599,"t":"2026-10-19T14:15:00Z","v":2172,"vw":102.183853},{"c":101.39,"h":101.39,"l":101.39,"n":8,"o":101.39,"t":"2026-10-19T14:20:00Z","v":408,"vw":101.39},{"c":101.345,"h":101.375,"l":101.345,"n":12,"o":101.375,"t":"2026-10-19T14:25:00Z","v":246,"vw":101.36},{"c":101.3375,"h":101.3375,"l":101.3375,"n":3,"o":101.3375,"t":"2026-10-19T14:30:00Z","v":118,"vw":101.3375},{"c":101.21,"h":101.21,"l":101.17,"n":17,"o":101.205,"t":"2026-10-19T14:35:00Z","v":530,"vw":101.18875},{"c":101.235,"h":101.24,"l":101.235,"n":7,"o":101.24,"t":"2026-10-19T14:40:00Z","v":339,"vw":101.236667},{"c":101.06,"h":101.57,"l":100.81,"n":273,"o":101.39,"t":"2026-10-19T14:45:00Z","v":13322,"vw":101.291871},{"c":101.09,"h":101.09,"l":101.0475,"n":15,"o":101.0475,"t":"2026-10-19T14:50:00Z","v":684,"vw":101.079575},{"c":101.26,"h":101.38,"l":101.095,"n":20,"o":101.095,"t":"2026-10-19T14:55:00Z","v":876,"vw":101.211163},{"c":101.44,"h":101.46,"l":101.37,"n":42,"o":101.37,"t":"2026-10-19T15:00:00Z","v":1070,"vw":101.42125},{"c":101.62,"h":101.62,"l":101.62,"n":13,"o":101.62,"t":"2026-10-19T15:05:00Z","v":436,"vw":101.62},{"c":102.235,"h":102.235,"l":101.91,"n":109,"o":101.91,"t":"2026-10-19T15:15:00Z","v":4681,"vw":101.994895},{"c":102.325,"h":102.37,"l":102.325,"n":22,"o":102.37,"t":"2026-10-19T15:20:00Z","v":752,"vw":102.35875},{"c":102.37,"h":102.63,"l":102.26,"n":113,"o":102.31,"t":"2026-10-19T15:35:00Z","v":4954,"vw":102.342644},{"c":102.835,"h":102.835,"l":102.77,"n":29,"o":102.77,"t":"2026-10-19T15:40:00Z","v":2301,"vw":102.776989},{"c":102.725,"h":102.725,"l":102.7,"n":14,"o":102.7,"t":"2026-10-19T15:45:00Z","v":318,"vw":102.711792},{"c":102.705,"h":102.705,"l":102.705,"n":9,"o":102.705,"t":"2026-10-19T15:50:00Z","v":333,"vw":102.705},{"c":102.69,"h":102.69,"l":102.58,"n":6,"o":102.58,"t":"2026-10-19T15:55:00Z","v":404,"vw":102.652842},{"c":102.395,"h":102.395,"l":102.395,"n":7,"o":102.395,"t":"2026-10-19T16:05:00Z","v":220,"vw":102.395},{"c":101.965,"h":102.325,"l":101.965,"n":70,"o":102.325,"t":"2026-10-19T16:10:00Z","v":1339,"vw":102.158837},{"c":102.06,"h":102.14,"l":102.05,"n":74,"o":102.13,"t":"2026-10-19T16:15:00Z","v":2412,"vw":102.119612},{"c":101.8935,"h":102.24,"l":101.8935,"n":25,"o":102.24,"t":"2026-10-19T16:20:00Z","v":1428,"vw":102.082301},{"c":102.01,"h":102.01,"l":102.01,"n":3,"o":102.01,"t":"2026-10-19T16:25:00Z","v":125,"vw":102.01},{"c":102.36,"h":102.36,"l":102.01,"n":145,"o":102.08,"t":"2026-10-19T16:30:00Z","v":3520,"vw":102.164137},{"c":102.085,"h":102.31,"l":102.085,"n":25,"o":102.11,"t":"2026-10-19T16:50:00Z","v":756,"vw":102.163846},{"c":101.96,"h":101.96,"l":101.89,"n":34,"o":101.89,"t":"2026-10-19T16:55:00Z","v":739,"vw":101.929565},{"c":101.945,"h":101.945,"l":101.945,"n":6,"o":101.945,"t":"2026-10-19T17:00:00Z","v":167,"vw":101.945},{"c":101.82,"h":102.06,"l":101.82,"n":75,"o":102.05,"t":"2026-10-19T17:05:00Z","v":2564,"vw":102.004977},{"c":101.82,"h":101.82,"l":101.82,"n":11,"o":101.82,"t":"2026-10-19T17:15:00Z","v":314,"vw":101.82},{"c":101.69,"h":101.69,"l":101.69,"n":9,"o":101.69,"t":"2026-10-19T17:20:00Z","v":340,"vw":101.69},{"c":101.73,"h":101.87,"l":101.685,"n":35,"o":101.685,"t":"2026-10-19T17:25:00Z","v":1697,"vw":101.768757},{"c":101.68,"h":101.725,"l":101.68,"n":26,"o":101.725,"t":"2026-10-19T17:30:00Z","v":567,"vw":101.7025},{"c":102.04,"h":102.04,"l":101.72,"n":107,"o":101.72,"t":"2026-10-19T17:40:00Z","v":2146,"vw":101.791811},{"c":102.045,"h":102.045,"l":102.045,"n":16,"o":102.045,"t":"2026-10-19T17:45:00Z","v":468,"vw":102.045},{"c":101.89,"h":101.89,"l":101.89,"n":24,"o":101.89,"t":"2026-10-19T17:50:00Z","v":705,"vw":101.89},{"c":101.945,"h":101.945,"l":101.945,"n":11,"o":101.945,"t":"2026-10-19T17:55:00Z","v":189,"vw":101.945},{"c":101.945,"h":101.945,"l":101.945,"n":17,"o":101.945,"t":"2026-10-19T18:00:00Z","v":367,"vw":101.945},{"c":101.92,"h":101.92,"l":101.815,"n":123,"o":101.82,"t":"2026-10-19T18:10:00Z","v":2391,"vw":101.875295},{"c":101.63,"h":101.63,"l":101.63,"n":22,"o":101.63,"t":"2026-10-19T18:15:00Z","v":291,"vw":101.63},{"c":101.59,"h":101.69,"l":101.59,"n":68,"o":101.69,"t":"2026-10-19T18:20:00Z","v":3021,"vw":101.673333},{"c":101.58,"h":101.74,"l":101.57,"n":67,"o":101.57,"t":"2026-10-19T18:25:00Z","v":2350,"vw":101.637669},{"c":101.605,"h":101.72,"l":101.57,"n":81,"o":101.575,"t":"2026-10-19T18:35:00Z","v":4006,"vw":101.656818},{"c":101.59,"h":101.59,"l":101.59,"n":21,"o":101.59,"t":"2026-10-19T18:40:00Z","v":360,"vw":101.59},{"c":101.525,"h":101.6445,"l":101.525,"n":22,"o":101.6445,"t":"2026-10-19T18:45:00Z","v":314,"vw":101.58475},{"c":101.4,"h":101.505,"l":101.4,"n":40,"o":101.505,"t":"2026-10-19T18:50:00Z","v":1075,"vw":101.450743},{"c":101.265,"h":101.39,"l":101.255,"n":54,"o":101.39,"t":"2026-10-19T18:55:00Z","v":1252,"vw":101.343204},{"c":101.37,"h":101.4,"l":101.33,"n":55,"o":101.33,"t":"2026-10-19T19:00:00Z","v":1568,"vw":101.351422},{"c":101.24,"h":101.275,"l":101.24,"n":51,"o":101.26,"t":"2026-10-19T19:10:00Z","v":1120,"vw":101.264167},{"c":101.23,"h":101.3,"l":101.23,"n":130,"o":101.25,"t":"2026-10-19T19:15:00Z","v":2821,"vw":101.260384},{"c":101.2,"h":101.29,"l":101.2,"n":144,"o":101.29,"t":"2026-10-19T19:20:00Z","v":3314,"vw":101.277027},{"c":101.14,"h":101.145,"l":101.14,"n":47,"o":101.14,"t":"2026-10-19T19:25:00Z","v":675,"vw":101.14125},{"c":101.17,"h":101.25,"l":101.09,"n":178,"o":101.1,"t":"2026-10-19T19:30:00Z","v":4576,"vw":101.153742},{"c":101.13,"h":101.13,"l":101.13,"n":55,"o":101.13,"t":"2026-10-19T19:35:00Z","v":967,"vw":101.13},{"c":101.3,"h":101.3,"l":101.115,"n":138,"o":101.115,"t":"2026-10-19T19:40:00Z","v":3327,"vw":101.218981},{"c":101.28,"h":101.35,"l":101.28,"n":98,"o":101.35,"t":"2026-10-19T19:45:00Z","v":1335,"vw":101.289223},{"c":101.19,"h":101.48,"l":101.19,"n":369,"o":101.33,"t":"2026-10-19T19:50:00Z","v":7827,"vw":101.336531},{"c":100.61,"h":101.03,"l":100.23,"n":918,"o":101.03,"t":"2026-10-19T19:55:00Z","v":23878,"vw":100.463784},{"c":100.62,"h":100.62,"l":100.62,"n":31,"o":100.62,"t":"2026-10-19T20:00:00Z","v":36929,"vw":100.62},{"c":101.17,"h":101.17,"l":101,"n":26,"o":101,"t":"2026-10-20T13:30:00Z","v":925,"vw":101.024011},{"c":101.61,"h":101.61,"l":101.07,"n":25,"o":101.07,"t":"2026-10-20T13:35:00Z","v":2452,"vw":101.12},{"c":101.875,"h":101.895,"l":101.39,"n":26,"o":101.39,"t":"2026-10-20T13:40:00Z","v":718,"vw":101.72},{"c":102.27,"h":102.5,"l":101.735,"n":63,"o":101.735,"t":"2026-10-20T13:45:00Z","v":2898,"vw":102.287495},{"c":103,"h":103.2782,"l":102.27,"n":20,"o":102.27,"t":"2026-10-20T13:50:00Z","v":1049,"vw":102.688019},{"c":103.2,"h":103.2,"l":103.2,"n":3,"o":103.2,"t":"2026-10-20T13:55:00Z","v":111,"vw":103.2},{"c":102.5,"h":103,"l":102.5,"n":13,"o":103,"t":"2026-10-20T14:00:00Z","v":554,"vw":102.872774},{"c":102.09,"h":102.09,"l":102.09,"n":19,"o":102.09,"t":"2026-10-20T14:05:00Z","v":530,"vw":102.09},{"c":101.91,"h":101.91,"l":101.91,"n":15,"o":101.91,"t":"2026-10-20T14:10:00Z","v":271,"vw":101.91},{"c":102.035,"h":102.035,"l":102.035,"n":7,"o":102.035,"t":"2026-10-20T14:15:00Z","v":361,"vw":102.035},{"c":102.3625,"h":102.3625,"l":102.02,"n":24,"o":102.02,"t":"2026-10-20T14:20:00Z","v":574,"vw":102.105625},{"c":102.83,"h":103.03,"l":102.83,"n":18,"o":103.03,"t":"2026-10-20T14:25:00Z","v":843,"vw":102.992857},{"c":102.71,"h":102.71,"l":102.71,"n":41,"o":102.71,"t":"2026-10-20T14:30:00Z","v":1253,"vw":102.71},{"c":102.51,"h":102.51,"l":102.51,"n":8,"o":102.51,"t":"2026-10-20T14:35:00Z","v":314,"vw":102.51},{"c":102.68,"h":102.74,"l":102.49,"n":48,"o":102.74,"t":"2026-10-20T14:40:00Z","v":918,"vw":102.593333},{"c":103.2999,"h":103.2999,"l":102.63,"n":74,"o":102.63,"t":"2026-10-20T14:50:00Z","v":1727,"vw":102.880848},{"c":102.89,"h":102.89,"l":102.8131,"n":12,"o":102.8131,"t":"2026-10-20T14:55:00Z","v":687,"vw":102.844601},{"c":102.92,"h":102.92,"l":102.87,"n":40,"o":102.88,"t":"2026-10-20T15:00:00Z","v":774,"vw":102.883876},{"c":102.8784,"h":102.95,"l":102.85,"n":57,"o":102.86,"t":"2026-10-20T15:05:00Z","v":1399,"vw":102.906489},{"c":102.68,"h":102.68,"l":102.68,"n":31,"o":102.68,"t":"2026-10-20T15:10:00Z","v":436,"vw":102.68},{"c":103.27,"h":103.27,"l":103.27,"n":12,"o":103.27,"t":"2026-10-20T15:15:00Z","v":380,"vw":103.27},{"c":102.81,"h":102.81,"l":102.81,"n":7,"o":102.81,"t":"2026-10-20T15:25:00Z","v":209,"vw":102.81},{"c":102.78,"h":102.78,"l":102.78,"n":13,"o":102.78,"t":"2026-10-20T15:30:00Z","v":290,"vw":102.78},{"c":102.79,"h":102.79,"l":102.62,"n":55,"o":102.66,"t":"2026-10-20T15:35:00Z","v":1625,"vw":102.723372},{"c":102.9659,"h":102.9659,"l":102.9659,"n":10,"o":102.9659,"t":"2026-10-20T15:40:00Z","v":209,"vw":102.9659},{"c":102.65,"h":102.65,"l":102.65,"n":15,"o":102.65,"t":"2026-10-20T15:45:00Z","v":279,"vw":102.65},{"c":102.7,"h":102.7,"l":102.7,"n":11,"o":102.7,"t":"2026-10-20T15:55:00Z","v":321,"vw":102.7},{"c":102.57,"h":102.57,"l":102.55,"n":20,"o":102.57,"t":"2026-10-20T16:00:00Z","v":491,"vw":102.563399},{"c":102.36,"h":102.53,"l":102.36,"n":59,"o":102.53,"t":"2026-10-20T16:05:00Z","v":1171,"vw":102.446667},{"c":102.5,"h":102.5,"l":102.5,"n":19,"o":102.5,"t":"2026-10-20T16:10:00Z","v":324,"vw":102.5},{"c":102.18,"h":102.345,"l":102.18,"n":61,"o":102.345,"t":"2026-10-20T16:15:00Z","v":954,"vw":102.248333},{"c":102.195,"h":102.2,"l":102.195,"n":12,"o":102.2,"t":"2026-10-20T16:20:00Z","v":599,"vw":102.196764},{"c":102.22,"h":102.22,"l":102.21,"n":35,"o":102.21,"t":"2026-10-20T16:25:00Z","v":845,"vw":102.21471},{"c":102.475,"h":102.525,"l":102.42,"n":74,"o":102.42,"t":"2026-10-20T16:35:00Z","v":2279,"vw":102.49077},{"c":102.5,"h":102.5,"l":102.5,"n":20,"o":102.5,"t":"2026-10-20T16:40:00Z","v":277,"vw":102.5},{"c":102.25,"h":102.49,"l":102.25,"n":105,"o":102.41,"t":"2026-10-20T16:50:00Z","v":2594,"vw":102.385556},{"c":102.065,"h":102.07,"l":102.065,"n":14,"o":102.07,"t":"2026-10-20T16:55:00Z","v":338,"vw":102.0675},{"c":101.97,"h":101.97,"l":101.97,"n":6,"o":101.97,"t":"2026-10-20T17:05:00Z","v":108,"vw":101.97},{"c":102.165,"h":102.165,"l":102.165,"n":18,"o":102.165,"t":"2026-10-20T17:10:00Z","v":220,"vw":102.165},{"c":102.13,"h":102.13,"l":102.13,"n":21,"o":102.13,"t":"2026-10-20T17:15:00Z","v":312,"vw":102.13},{"c":102,"h":102.1367,"l":102,"n":71,"o":102.08,"t":"2026-10-20T17:25:00Z","v":2749,"vw":102.07008},{"c":101.9975,"h":102,"l":101.9975,"n":27,"o":102,"t":"2026-10-20T17:30:00Z","v":531,"vw":101.999311},{"c":102.05,"h":102.09,"l":102.05,"n":38,"o":102.09,"t":"2026-10-20T17:35:00Z","v":1463,"vw":102.077823},{"c":102.045,"h":102.045,"l":102.045,"n":7,"o":102.045,"t":"2026-10-20T17:40:00Z","v":172,"vw":102.045},{"c":102.1,"h":102.1,"l":102.06,"n":41,"o":102.06,"t":"2026-10-20T17:50:00Z","v":525,"vw":102.08},{"c":102.045,"h":102.05,"l":102.045,"n":42,"o":102.05,"t":"2026-10-20T17:55:00Z","v":1849,"vw":102.047857},{"c":102.185,"h":102.21,"l":102.1,"n":79,"o":102.1,"t":"2026-10-20T18:00:00Z","v":2732,"vw":102.159871},{"c":102.115,"h":102.19,"l":102.115,"n":32,"o":102.19,"t":"2026-10-20T18:05:00Z","v":547,"vw":102.1525},{"c":102.1451,"h":102.1451,"l":102.1451,"n":12,"o":102.1451,"t":"2026-10-20T18:10:00Z","v":486,"vw":102.1451},{"c":101.82,"h":102.145,"l":101.82,"n":100,"o":102.145,"t":"2026-10-20T18:15:00Z","v":2173,"vw":101.924167},{"c":101.84,"h":101.85,"l":101.84,"n":16,"o":101.84,"t":"2026-10-20T18:20:00Z","v":520,"vw":101.84237},{"c":101.815,"h":101.815,"l":101.8,"n":31,"o":101.8,"t":"2026-10-20T18:25:00Z","v":617,"vw":101.80625},{"c":102.01,"h":102.01,"l":101.9,"n":46,"o":101.92,"t":"2026-10-20T18:30:00Z","v":1196,"vw":101.963334},{"c":101.99,"h":101.99,"l":101.99,"n":6,"o":101.99,"t":"2026-10-20T18:35:00Z","v":131,"vw":101.99},{"c":102.17,"h":102.28,"l":101.78,"n":274,"o":101.86,"t":"2026-10-20T18:40:00Z","v":9067,"vw":101.980814},{"c":102.28,"h":102.28,"l":102.28,"n":31,"o":102.28,"t":"2026-10-20T18:45:00Z","v":280,"vw":102.28},{"c":102.355,"h":102.355,"l":102.35,"n":11,"o":102.35,"t":"2026-10-20T18:50:00Z","v":245,"vw":102.3525},{"c":102.265,"h":102.43,"l":102.265,"n":50,"o":102.43,"t":"2026-10-20T19:00:00Z","v":2197,"vw":102.404722},{"c":102.34,"h":102.425,"l":102.34,"n":48,"o":102.425,"t":"2026-10-20T19:10:00Z","v":712,"vw":102.40375},{"c":102.34,"h":102.34,"l":102.335,"n":32,"o":102.335,"t":"2026-10-20T19:15:00Z","v":1617,"vw":102.336922},{"c":102.41,"h":102.66,"l":102.22,"n":314,"o":102.36,"t":"2026-10-20T19:20:00Z","v":16764,"vw":102.438074},{"c":102.86,"h":102.86,"l":102.68,"n":99,"o":102.68,"t":"2026-10-20T19:25:00Z","v":3098,"vw":102.792465},{"c":102.97,"h":102.97,"l":102.85,"n":76,"o":102.85,"t":"2026-10-20T19:30:00Z","v":1118,"vw":102.88},{"c":102.92,"h":103.13,"l":102.92,"n":81,"o":103.13,"t":"2026-10-20T19:35:00Z","v":1143,"vw":103.038349},{"c":102.695,"h":103.02,"l":102.695,"n":250,"o":103,"t":"2026-10-20T19:40:00Z","v":6626,"vw":102.935427},{"c":102.63,"h":102.75,"l":102.63,"n":92,"o":102.695,"t":"2026-10-20T19:45:00Z","v":2207,"vw":102.683},{"c":102.98,"h":102.99,"l":102.3275,"n":281,"o":102.59,"t":"2026-10-20T19:50:00Z","v":6905,"vw":102.660718},{"c":103.24,"h":103.43,"l":102.665,"n":784,"o":102.845,"t":"2026-10-20T19:55:00Z","v":22651,"vw":103.189097},{"c":103.16,"h":103.16,"l":103.16,"n":15,"o":103.16,"t":"2026-10-20T20:00:00Z","v":59513,"vw":103.16},{"c":103.08,"h":104.48,"l":103.08,"n":27,"o":104.48,"t":"2026-10-21T13:30:00Z","v":3753,"vw":103.236432},{"c":103.085,"h":103.77,"l":103,"n":21,"o":103.512,"t":"2026-10-21T13:35:00Z","v":1011,"vw":103.3565},{"c":103.005,"h":103.065,"l":103,"n":33,"o":103.01,"t":"2026-10-21T13:40:00Z","v":875,"vw":103.017},{"c":102.9,"h":102.99,"l":102.9,"n":42,"o":102.99,"t":"2026-10-21T13:55:00Z","v":628,"vw":102.945},{"c":102.16,"h":102.78,"l":102.16,"n":53,"o":102.78,"t":"2026-10-21T14:00:00Z","v":5574,"vw":102.219076},{"c":102.06,"h":102.06,"l":102.06,"n":29,"o":102.06,"t":"2026-10-21T14:05:00Z","v":306,"vw":102.06},{"c":102.0775,"h":102.44,"l":101.7377,"n":11,"o":102.44,"t":"2026-10-21T14:10:00Z","v":457,"vw":102.01266},{"c":102.34,"h":102.34,"l":102.005,"n":78,"o":102.065,"t":"2026-10-21T14:15:00Z","v":1752,"vw":102.14338},{"c":102.2,"h":102.29,"l":102.2,"n":19,"o":102.2,"t":"2026-10-21T14:25:00Z","v":443,"vw":102.225},{"c":102.215,"h":102.59,"l":102.215,"n":48,"o":102.355,"t":"2026-10-21T14:30:00Z","v":1096,"vw":102.403845},{"c":102.89,"h":102.925,"l":102.62,"n":58,"o":102.62,"t":"2026-10-21T14:35:00Z","v":2055,"vw":102.792},{"c":102.92,"h":102.92,"l":102.92,"n":15,"o":102.92,"t":"2026-10-21T14:40:00Z","v":190,"vw":102.92},{"c":102.95,"h":103,"l":102.95,"n":67,"o":102.99,"t":"2026-10-21T15:00:00Z","v":1381,"vw":102.976506},{"c":102.815,"h":102.98,"l":102.815,"n":33,"o":102.98,"t":"2026-10-21T15:05:00Z","v":609,"vw":102.919271},{"c":102.815,"h":102.93,"l":102.815,"n":9,"o":102.93,"t":"2026-10-21T15:10:00Z","v":455,"vw":102.898919},{"c":103.345,"h":103.35,"l":103.24,"n":45,"o":103.24,"t":"2026-10-21T15:25:00Z","v":1113,"vw":103.325198},{"c":103.35,"h":103.35,"l":103.35,"n":7,"o":103.35,"t":"2026-10-21T15:30:00Z","v":164,"vw":103.35},{"c":103.145,"h":103.22,"l":102.99,"n":74,"o":103.22,"t":"2026-10-21T15:35:00Z","v":1664,"vw":103.065},{"c":102.92,"h":102.92,"l":102.92,"n":31,"o":102.92,"t":"2026-10-21T15:40:00Z","v":738,"vw":102.92},{"c":103.125,"h":103.135,"l":102.91,"n":22,"o":103.135,"t":"2026-10-21T15:45:00Z","v":1175,"vw":103.082615},{"c":103.135,"h":103.135,"l":103.135,"n":6,"o":103.135,"t":"2026-10-21T15:50:00Z","v":112,"vw":103.135},{"c":103.135,"h":103.135,"l":103.135,"n":15,"o":103.135,"t":"2026-10-21T16:00:00Z","v":185,"vw":103.135},{"c":103.125,"h":103.125,"l":103.125,"n":17,"o":103.125,"t":"2026-10-21T16:05:00Z","v":608,"vw":103.125},{"c":103.05,"h":103.05,"l":103.025,"n":39,"o":103.025,"t":"2026-10-21T16:10:00Z","v":868,"vw":103.040706},{"c":103.31,"h":103.31,"l":103.3,"n":39,"o":103.3,"t":"2026-10-21T16:20:00Z","v":919,"vw":103.3075},{"c":103.35,"h":103.35,"l":103.33,"n":43,"o":103.33,"t":"2026-10-21T16:25:00Z","v":935,"vw":103.336667},{"c":103.73,"h":103.73,"l":103.5,"n":29,"o":103.53,"t":"2026-10-21T16:30:00Z","v":1963,"vw":103.674808},{"c":103.89,"h":104,"l":103.67,"n":148,"o":103.67,"t":"2026-10-21T16:35:00Z","v":2527,"vw":103.915175},{"c":103.565,"h":103.565,"l":103.47,"n":57,"o":103.48,"t":"2026-10-21T16:45:00Z","v":1154,"vw":103.488919},{"c":103.37,"h":103.71,"l":103.37,"n":40,"o":103.71,"t":"2026-10-21T16:50:00Z","v":897,"vw":103.496667},{"c":103.64,"h":103.64,"l":103.64,"n":22,"o":103.64,"t":"2026-10-21T16:55:00Z","v":686,"vw":103.64},{"c":103.605,"h":103.605,"l":103.605,"n":6,"o":103.605,"t":"2026-10-21T17:00:00Z","v":114,"vw":103.605},{"c":103.8,"h":103.8,"l":103.72,"n":70,"o":103.72,"t":"2026-10-21T17:05:00Z","v":1336,"vw":103.777387},{"c":103.71,"h":103.99,"l":103.71,"n":24,"o":103.99,"t":"2026-10-21T17:10:00Z","v":591,"vw":103.922},{"c":103.71,"h":103.71,"l":103.71,"n":9,"o":103.71,"t":"2026-10-21T17:20:00Z","v":146,"vw":103.71},{"c":103.715,"h":103.715,"l":103.715,"n":19,"o":103.715,"t":"2026-10-21T17:25:00Z","v":283,"vw":103.715},{"c":103.74,"h":103.74,"l":103.74,"n":27,"o":103.74,"t":"2026-10-21T17:30:00Z","v":365,"vw":103.74},{"c":103.725,"h":103.92,"l":103.725,"n":25,"o":103.92,"t":"2026-10-21T17:35:00Z","v":438,"vw":103.8225},{"c":103.755,"h":103.86,"l":103.65,"n":80,"o":103.72,"t":"2026-10-21T17:40:00Z","v":2639,"vw":103.742995},{"c":103.94,"h":103.94,"l":103.785,"n":55,"o":103.86,"t":"2026-10-21T17:45:00Z","v":2608,"vw":103.864761},{"c":103.97,"h":103.97,"l":103.97,"n":16,"o":103.97,"t":"2026-10-21T18:00:00Z","v":192,"vw":103.97},{"c":103.81,"h":104,"l":103.8,"n":227,"o":103.91,"t":"2026-10-21T18:05:00Z","v":7561,"vw":103.941286},{"c":103.815,"h":103.815,"l":103.815,"n":14,"o":103.815,"t":"2026-10-21T18:10:00Z","v":199,"vw":103.815},{"c":103.81,"h":103.81,"l":103.81,"n":8,"o":103.81,"t":"2026-10-21T18:20:00Z","v":117,"vw":103.81},{"c":104.005,"h":104.005,"l":103.96,"n":56,"o":103.96,"t":"2026-10-21T18:25:00Z","v":6445,"vw":103.998909},{"c":104.1,"h":104.23,"l":104,"n":46,"o":104,"t":"2026-10-21T18:35:00Z","v":1549,"vw":104.087143},{"c":104.105,"h":104.18,"l":104.105,"n":20,"o":104.18,"t":"2026-10-21T18:45:00Z","v":424,"vw":104.1425},{"c":103.93,"h":104.1,"l":103.93,"n":80,"o":104.1,"t":"2026-10-21T18:50:00Z","v":2280,"vw":104.004972},{"c":103.66,"h":104.112,"l":103.66,"n":99,"o":104.112,"t":"2026-10-21T18:55:00Z","v":2547,"vw":103.75619},{"c":103.19,"h":103.21,"l":103.12,"n":117,"o":103.21,"t":"2026-10-21T19:00:00Z","v":2221,"vw":103.175107},{"c":103.13,"h":103.16,"l":103.13,"n":16,"o":103.16,"t":"2026-10-21T19:05:00Z","v":415,"vw":103.145},{"c":103.47,"h":103.6899,"l":103.405,"n":51,"o":103.405,"t":"2026-10-21T19:20:00Z","v":877,"vw":103.504891},{"c":103.575,"h":103.73,"l":103.55,"n":142,"o":103.69,"t":"2026-10-21T19:25:00Z","v":3766,"vw":103.634343},{"c":103.45,"h":103.54,"l":103.45,"n":132,"o":103.54,"t":"2026-10-21T19:35:00Z","v":4039,"vw":103.532188},{"c":103.5,"h":103.5,"l":103.5,"n":21,"o":103.5,"t":"2026-10-21T19:45:00Z","v":281,"vw":103.5},{"c":103.43,"h":103.54,"l":103.41,"n":261,"o":103.53,"t":"2026-10-21T19:50:00Z","v":6572,"vw":103.485382},{"c":104.19,"h":104.2,"l":103.56,"n":923,"o":103.56,"t":"2026-10-21T19:55:00Z","v":20404,"vw":103.953562},{"c":104.16,"h":104.16,"l":104.16,"n":20,"o":104.16,"t":"2026-10-21T20:00:00Z","v":49414,"vw":104.16},{"c":102.61,"h":102.61,"l":102.59,"n":13,"o":102.59,"t":"2026-10-22T13:30:00Z","v":1892,"vw":102.593407},{"c":103.73,"h":103.835,"l":103.73,"n":25,"o":103.83,"t":"2026-10-22T13:35:00Z","v":784,"vw":103.798},{"c":103.546,"h":103.546,"l":103.546,"n":13,"o":103.546,"t":"2026-10-22T13:50:00Z","v":589,"vw":103.546},{"c":103.55,"h":103.55,"l":103.55,"n":4,"o":103.55,"t":"2026-10-22T13:55:00Z","v":122,"vw":103.55},{"c":104.1508,"h":104.1508,"l":104.1508,"n":11,"o":104.1508,"t":"2026-10-22T14:00:00Z","v":1000,"vw":104.1508},{"c":103.83,"h":104.24,"l":103.83,"n":61,"o":104.06,"t":"2026-10-22T14:05:00Z","v":2562,"vw":104.065},{"c":104.46,"h":104.57,"l":104.205,"n":25,"o":104.205,"t":"2026-10-22T14:10:00Z","v":815,"vw":104.427317},{"c":103.56,"h":104,"l":103.56,"n":80,"o":104,"t":"2026-10-22T14:15:00Z","v":2200,"vw":103.88},{"c":102.8,"h":103.11,"l":102.75,"n":63,"o":103.11,"t":"2026-10-22T14:20:00Z","v":4276,"vw":102.796575},{"c":103.085,"h":103.12,"l":102.88,"n":73,"o":102.88,"t":"2026-10-22T14:25:00Z","v":3584,"vw":103.043695},{"c":102.6775,"h":103.57,"l":102.675,"n":77,"o":103.28,"t":"2026-10-22T14:30:00Z","v":6143,"vw":103.240591},{"c":102.43,"h":102.82,"l":102.43,"n":100,"o":102.79,"t":"2026-10-22T14:40:00Z","v":2362,"vw":102.6725},{"c":102.11,"h":102.32,"l":102.11,"n":50,"o":102.32,"t":"2026-10-22T14:45:00Z","v":1071,"vw":102.215},{"c":101.59,"h":101.755,"l":101.59,"n":53,"o":101.69,"t":"2026-10-22T14:50:00Z","v":666,"vw":101.678333},{"c":102.46,"h":102.46,"l":101.795,"n":84,"o":101.795,"t":"2026-10-22T14:55:00Z","v":2123,"vw":102.183333},{"c":102.605,"h":102.605,"l":102.28,"n":89,"o":102.545,"t":"2026-10-22T15:00:00Z","v":3923,"vw":102.425693},{"c":102.665,"h":102.665,"l":102.605,"n":37,"o":102.605,"t":"2026-10-22T15:05:00Z","v":1110,"vw":102.652205},{"c":102.64,"h":102.64,"l":102.34,"n":22,"o":102.34,"t":"2026-10-22T15:10:00Z","v":898,"vw":102.571667},{"c":102.9,"h":102.9,"l":102.81,"n":126,"o":102.81,"t":"2026-10-22T15:15:00Z","v":1963,"vw":102.8625},{"c":103.094,"h":103.28,"l":103.09,"n":58,"o":103.09,"t":"2026-10-22T15:20:00Z","v":906,"vw":103.136058},{"c":102.64,"h":103.45,"l":102.64,"n":155,"o":103.45,"t":"2026-10-22T15:25:00Z","v":3834,"vw":103.051101},{"c":102.765,"h":102.765,"l":102.765,"n":9,"o":102.765,"t":"2026-10-22T15:30:00Z","v":189,"vw":102.765},{"c":102.755,"h":102.765,"l":102.755,"n":44,"o":102.765,"t":"2026-10-22T15:35:00Z","v":744,"vw":102.76},{"c":102.88,"h":102.96,"l":102.765,"n":71,"o":102.96,"t":"2026-10-22T15:40:00Z","v":2494,"vw":102.854703},{"c":102.88,"h":102.88,"l":102.88,"n":8,"o":102.88,"t":"2026-10-22T15:45:00Z","v":123,"vw":102.88},{"c":103.02,"h":103.02,"l":103.02,"n":15,"o":103.02,"t":"2026-10-22T15:50:00Z","v":147,"vw":103.02},{"c":103.515,"h":103.515,"l":103.29,"n":30,"o":103.29,"t":"2026-10-22T15:55:00Z","v":648,"vw":103.425},{"c":103.89,"h":103.9204,"l":103.7775,"n":36,"o":103.7775,"t":"2026-10-22T16:05:00Z","v":617,"vw":103.876135},{"c":103.55,"h":103.55,"l":103.55,"n":17,"o":103.55,"t":"2026-10-22T16:10:00Z","v":198,"vw":103.55},{"c":103.92,"h":103.92,"l":103.695,"n":57,"o":103.695,"t":"2026-10-22T16:15:00Z","v":1746,"vw":103.797555},{"c":103.995,"h":103.995,"l":103.995,"n":10,"o":103.995,"t":"2026-10-22T16:20:00Z","v":204,"vw":103.995},{"c":103.94,"h":103.98,"l":103.94,"n":32,"o":103.98,"t":"2026-10-22T16:25:00Z","v":1176,"vw":103.963305},{"c":103.62,"h":103.62,"l":103.62,"n":42,"o":103.62,"t":"2026-10-22T16:30:00Z","v":790,"vw":103.62},{"c":103.74,"h":103.74,"l":103.74,"n":15,"o":103.74,"t":"2026-10-22T16:35:00Z","v":330,"vw":103.74},{"c":103.24,"h":103.53,"l":103.24,"n":101,"o":103.4275,"t":"2026-10-22T16:40:00Z","v":2860,"vw":103.389444},{"c":103.14,"h":103.14,"l":103.14,"n":21,"o":103.14,"t":"2026-10-22T16:45:00Z","v":366,"vw":103.14},{"c":103.25,"h":103.25,"l":102.94,"n":116,"o":102.94,"t":"2026-10-22T16:50:00Z","v":1368,"vw":103.076667},{"c":103.195,"h":103.235,"l":103.195,"n":46,"o":103.235,"t":"2026-10-22T16:55:00Z","v":588,"vw":103.215},{"c":103.01,"h":103.01,"l":103.01,"n":50,"o":103.01,"t":"2026-10-22T17:00:00Z","v":741,"vw":103.01},{"c":102.71,"h":102.715,"l":102.645,"n":95,"o":102.67,"t":"2026-10-22T17:05:00Z","v":1102,"vw":102.691},{"c":102.665,"h":102.71,"l":102.665,"n":37,"o":102.71,"t":"2026-10-22T17:10:00Z","v":1048,"vw":102.68},{"c":102.845,"h":102.94,"l":102.68,"n":87,"o":102.68,"t":"2026-10-22T17:15:00Z","v":3485,"vw":102.771707},{"c":102.88,"h":102.88,"l":102.88,"n":12,"o":102.88,"t":"2026-10-22T17:20:00Z","v":168,"vw":102.88},{"c":102.85,"h":102.985,"l":102.74,"n":52,"o":102.985,"t":"2026-10-22T17:25:00Z","v":857,"vw":102.905},{"c":102.99,"h":102.99,"l":102.99,"n":29,"o":102.99,"t":"2026-10-22T17:30:00Z","v":413,"vw":102.99},{"c":102.945,"h":102.945,"l":102.945,"n":20,"o":102.945,"t":"2026-10-22T17:35:00Z","v":582,"vw":102.945},{"c":102.87,"h":102.87,"l":102.87,"n":9,"o":102.87,"t":"2026-10-22T17:40:00Z","v":111,"vw":102.87},{"c":102.93,"h":102.93,"l":102.72,"n":54,"o":102.72,"t":"2026-10-22T17:45:00Z","v":770,"vw":102.86},{"c":102.93,"h":102.93,"l":102.93,"n":20,"o":102.93,"t":"2026-10-22T17:50:00Z","v":503,"vw":102.93},{"c":102.925,"h":102.925,"l":102.925,"n":28,"o":102.925,"t":"2026-10-22T17:55:00Z","v":298,"vw":102.925},{"c":102.76,"h":102.93,"l":102.74,"n":31,"o":102.93,"t":"2026-10-22T18:00:00Z","v":720,"vw":102.795},{"c":102.81,"h":102.9,"l":102.75,"n":59,"o":102.75,"t":"2026-10-22T18:15:00Z","v":911,"vw":102.7875},{"c":102.91,"h":102.91,"l":102.91,"n":16,"o":102.91,"t":"2026-10-22T18:20:00Z","v":319,"vw":102.91},{"c":102.74,"h":102.87,"l":102.71,"n":214,"o":102.87,"t":"2026-10-22T18:25:00Z","v":9055,"vw":102.760121},{"c":102.47,"h":102.47,"l":102.35,"n":42,"o":102.35,"t":"2026-10-22T18:40:00Z","v":575,"vw":102.41},{"c":102.7,"h":102.91,"l":102.7,"n":73,"o":102.87,"t":"2026-10-22T18:45:00Z","v":1450,"vw":102.852},{"c":101.865,"h":102.78,"l":101.865,"n":166,"o":102.78,"t":"2026-10-22T18:50:00Z","v":6223,"vw":102.097598},{"c":101.905,"h":101.935,"l":101.905,"n":58,"o":101.935,"t":"2026-10-22T18:55:00Z","v":1824,"vw":101.917195},{"c":102.0075,"h":102.0075,"l":101.905,"n":49,"o":101.905,"t":"2026-10-22T19:00:00Z","v":926,"vw":101.926762},{"c":102.01,"h":102.055,"l":102.01,"n":34,"o":102.05,"t":"2026-10-22T19:05:00Z","v":411,"vw":102.038333},{"c":101.52,"h":102.23,"l":101.345,"n":294,"o":102.23,"t":"2026-10-22T19:10:00Z","v":10331,"vw":101.759671},{"c":101.565,"h":101.64,"l":101.565,"n":53,"o":101.64,"t":"2026-10-22T19:15:00Z","v":786,"vw":101.6},{"c":101.535,"h":101.73,"l":101.535,"n":101,"o":101.73,"t":"2026-10-22T19:20:00Z","v":1327,"vw":101.640283},{"c":101.23,"h":101.5,"l":100.91,"n":350,"o":101.5,"t":"2026-10-22T19:25:00Z","v":7531,"vw":101.073275},{"c":101.41,"h":101.41,"l":101.33,"n":168,"o":101.33,"t":"2026-10-22T19:30:00Z","v":2568,"vw":101.37878},{"c":101.12,"h":101.385,"l":100.97,"n":291,"o":101.28,"t":"2026-10-22T19:35:00Z","v":8447,"vw":101.243562},{"c":100.46,"h":101.18,"l":100.46,"n":283,"o":101.12,"t":"2026-10-22T19:40:00Z","v":4559,"vw":100.936053},{"c":100.03,"h":100.61,"l":100.03,"n":303,"o":100.6,"t":"2026-10-22T19:45:00Z","v":6982,"vw":100.331308},{"c":100.455,"h":100.625,"l":100.12,"n":254,"o":100.125,"t":"2026-10-22T19:50:00Z","v":7320,"vw":100.367879},{"c":100.32,"h":100.55,"l":100.01,"n":919,"o":100.54,"t":"2026-10-22T19:55:00Z","v":31119,"vw":100.336317},{"c":100.36,"h":100.36,"l":100.36,"n":50,"o":100.36,"t":"2026-10-22T20:00:00Z","v":45007,"vw":100.36}],"history":[{"c":45.16,"h":47.4,"l":44.92,"n":3600,"o":47.01,"t":"2024-10-21T04:00:00Z","v":172414,"vw":45.194565},{"c":45.91,"h":46.11,"l":44.765,"n":3062,"o":44.93,"t":"2024-10-22T04:00:00Z","v":116420,"vw":45.808298},{"c":45.65,"h":45.97,"l":45.23,"n":2298,"o":45.9,"t":"2024-10-23T04:00:00Z","v":78962,"vw":45.58907},{"c":45.91,"h":46.1,"l":45.15,"n":2929,"o":45.7,"t":"2024-10-24T04:00:00Z","v":85299,"vw":45.771297},{"c":45.14,"h":46.485,"l":45.03,"n":2487,"o":46.12,"t":"2024-10-25T04:00:00Z","v":97185,"vw":45.497363},{"c":46.08,"h":46.77,"l":45.17,"n":2426,"o":45.53,"t":"2024-10-28T04:00:00Z","v":85761,"vw":46.11736},{"c":45.84,"h":46.02,"l":45.27,"n":3567,"o":45.83,"t":"2024-10-29T04:00:00Z","v":101720,"vw":45.695021},{"c":46.41,"h":47.26,"l":45.77,"n":2250,"o":45.77,"t":"2024-10-30T04:00:00Z","v":80350,"vw":46.564021},{"c":45.68,"h":46.54,"l":45.68,"n":3119,"o":46.38,"t":"2024-10-31T04:00:00Z","v":125848,"vw":46.001001},{"c":45.79,"h":46.62,"l":45.321,"n":3071,"o":45.89,"t":"2024-11-01T04:00:00Z","v":113286,"vw":45.839301},{"c":45.34,"h":45.91,"l":45.2,"n":2467,"o":45.51,"t":"2024-11-04T05:00:00Z","v":65353,"vw":45.423845},{"c":47.48,"h":47.98,"l":45.475,"n":6258,"o":45.48,"t":"2024-11-05T05:00:00Z","v":391685,"vw":47.484273},{"c":49.77,"h":51.47,"l":49.17,"n":11668,"o":50.5,"t":"2024-11-06T05:00:00Z","v":520576,"vw":50.110577},{"c":49.8,"h":50.3,"l":46.885,"n":7073,"o":49.87,"t":"2024-11-07T05:00:00Z","v":370799,"vw":49.554816},{"c":49.97,"h":50.51,"l":49.655,"n":4688,"o":49.72,"t":"2024-11-08T05:00:00Z","v":162823,"vw":50.075029},{"c":50.01,"h":50.79,"l":49.85,"n":4789,"o":50.63,"t":"2024-11-11T05:00:00Z","v":184193,"vw":50.092279},{"c":48.8,"h":49.66,"l":48.27,"n":3282,"o":49.63,"t":"2024-11-12T05:00:00Z","v":111916,"vw":48.782738},{"c":48.92,"h":49.7,"l":48.61,"n":3957,"o":49.29,"t":"2024-11-13T05:00:00Z","v":97749,"vw":49.024496},{"c":48.39,"h":49.35,"l":47.81,"n":3034,"o":49.17,"t":"2024-11-14T05:00:00Z","v":93923,"vw":48.465787},{"c":49.22,"h":49.25,"l":48.07,"n":3210,"o":48.71,"t":"2024-11-15T05:00:00Z","v":115287,"vw":48.947738},{"c":48.96,"h":49.36,"l":48.2,"n":4740,"o":49.1,"t":"2024-11-18T05:00:00Z","v":175226,"vw":48.848957},{"c":48.62,"h":49,"l":48.1,"n":3497,"o":48.36,"t":"2024-11-19T05:00:00Z","v":122054,"vw":48.559158},{"c":47.6,"h":48.62,"l":46.89,"n":3979,"o":48.46,"t":"2024-11-20T05:00:00Z","v":232447,"vw":47.466683},{"c":48.04,"h":48.7,"l":47.92,"n":2925,"o":48.1,"t":"2024-11-21T05:00:00Z","v":115425,"vw":48.132079},{"c":49.14,"h":49.5,"l":48.23,"n":5207,"o":48.23,"t":"2024-11-22T05:00:00Z","v":163790,"vw":49.20719},{"c":49.01,"h":49.89,"l":48.85,"n":5764,"o":49.47,"t":"2024-11-25T05:00:00Z","v":251137,"vw":49.221686},{"c":49.06,"h":49.26,"l":47.93,"n":3391,"o":48.66,"t":"2024-11-26T05:00:00Z","v":83596,"vw":48.892001},{"c":49.38,"h":49.685,"l":49.145,"n":2985,"o":49.16,"t":"2024-11-27T05:00:00Z","v":82532,"vw":49.41992},{"c":49.185,"h":49.46,"l":48.79,"n":2029,"o":49.3,"t":"2024-11-29T05:00:00Z","v":53659,"vw":49.148067},{"c":49.24,"h":49.61,"l":48.39,"n":4434,"o":49.41,"t":"2024-12-02T05:00:00Z","v":173625,"vw":49.293158},{"c":48.345,"h":49.2,"l":48.04,"n":2101,"o":49.2,"t":"2024-12-03T05:00:00Z","v":81239,"vw":48.432691},{"c":49.55,"h":49.63,"l":48.22,"n":3834,"o":48.27,"t":"2024-12-04T05:00:00Z","v":367024,"vw":49.283162},{"c":48.57,"h":49.89,"l":48.55,"n":2964,"o":49.47,"t":"2024-12-05T05:00:00Z","v":73989,"vw":48.945584},{"c":49.2,"h":49.34,"l":48.8,"n":2220,"o":48.84,"t":"2024-12-06T05:00:00Z","v":62003,"vw":49.100984},{"c":49.36,"h":49.78,"l":49.0125,"n":3611,"o":49.4,"t":"2024-12-09T05:00:00Z","v":127828,"vw":49.422566},{"c":48.81,"h":49.675,"l":48.775,"n":2906,"o":49.49,"t":"2024-12-10T05:00:00Z","v":92895,"vw":49.226578},{"c":49.28,"h":49.53,"l":48.685,"n":2847,"o":49.29,"t":"2024-12-11T05:00:00Z","v":68970,"vw":49.31922},{"c":49.06,"h":49.45,"l":48.79,"n":2228,"o":48.81,"t":"2024-12-12T05:00:00Z","v":149458,"vw":49.143591},{"c":49.23,"h":49.695,"l":48.92,"n":2459,"o":49.14,"t":"2024-12-13T05:00:00Z","v":87162,"vw":49.23367},{"c":49.88,"h":50.0025,"l":47.88,"n":4247,"o":49.03,"t":"2024-12-16T05:00:00Z","v":150986,"vw":49.523787},{"c":49.04,"h":49.96,"l":48.685,"n":2907,"o":49.57,"t":"2024-12-17T05:00:00Z","v":114440,"vw":49.025068},{"c":47.53,"h":49.815,"l":46.99,"n":5189,"o":49.17,"t":"2024-12-18T05:00:00Z","v":224401,"vw":48.393802},{"c":47.41,"h":48.4,"l":47.005,"n":3822,"o":47.79,"t":"2024-12-19T05:00:00Z","v":145548,"vw":47.411619},{"c":46.83,"h":48.09,"l":46.8,"n":2853,"o":46.96,"t":"2024-12-20T05:00:00Z","v":322574,"vw":46.916896},{"c":46.76,"h":47.16,"l":46.1701,"n":4918,"o":46.67,"t":"2024-12-23T05:00:00Z","v":135268,"vw":46.696819},{"c":47.52,"h":47.59,"l":46.14,"n":2328,"o":46.97,"t":"2024-12-24T05:00:00Z","v":85206,"vw":47.039016},{"c":48.23,"h":48.4,"l":46.85,"n":3036,"o":47.27,"t":"2024-12-26T05:00:00Z","v":113768,"vw":47.945759},{"c":47.52,"h":48.45,"l":46.87,"n":3132,"o":47.89,"t":"2024-12-27T05:00:00Z","v":87602,"vw":47.497829},{"c":47.32,"h":47.58,"l":46.57,"n":3903,"o":47.15,"t":"2024-12-30T05:00:00Z","v":90578,"vw":47.27807},{"c":47.77,"h":48,"l":46.8314,"n":2285,"o":47.64,"t":"2024-12-31T05:00:00Z","v":59660,"vw":47.746669},{"c":47,"h":48.33,"l":46.845,"n":2894,"o":48,"t":"2025-01-02T05:00:00Z","v":120194,"vw":47.104292},{"c":47.54,"h":47.8,"l":46.85,"n":3594,"o":47.26,"t":"2025-01-03T05:00:00Z","v":152156,"vw":47.454727},{"c":47.78,"h":48.215,"l":47.47,"n":3408,"o":47.54,"t":"2025-01-06T05:00:00Z","v":98536,"vw":47.826413},{"c":46.8,"h":48.125,"l":46.03,"n":4477,"o":47.74,"t":"2025-01-07T05:00:00Z","v":166728,"vw":46.807219},{"c":46.18,"h":46.77,"l":45.88,"n":3081,"o":46.27,"t":"2025-01-08T05:00:00Z","v":109259,"vw":46.256512},{"c":45.35,"h":45.435,"l":44.675,"n":4320,"o":45.43,"t":"2025-01-10T05:00:00Z","v":117274,"vw":45.183218},{"c":46.13,"h":46.495,"l":44.6,"n":4163,"o":44.87,"t":"2025-01-13T05:00:00Z","v":149505,"vw":45.723377},{"c":47,"h":47.235,"l":46.4,"n":3855,"o":46.59,"t":"2025-01-14T05:00:00Z","v":118055,"vw":46.862219},{"c":48.2,"h":48.46,"l":47.41,"n":4022,"o":48.09,"t":"2025-01-15T05:00:00Z","v":173807,"vw":48.164015},{"c":48.56,"h":48.75,"l":47.89,"n":4084,"o":48.16,"t":"2025-01-16T05:00:00Z","v":124515,"vw":48.369604},{"c":48.85,"h":49.2,"l":48.37,"n":3595,"o":49.05,"t":"2025-01-17T05:00:00Z","v":104806,"vw":48.803998},{"c":49.29,"h":49.63,"l":47.23,"n":5506,"o":49.09,"t":"2025-01-21T05:00:00Z","v":272815,"vw":49.170224},{"c":48.58,"h":49.285,"l":48.535,"n":2695,"o":49.01,"t":"2025-01-22T05:00:00Z","v":75177,"vw":48.742703},{"c":50.21,"h":50.21,"l":48.38,"n":4718,"o":48.38,"t":"2025-01-23T05:00:00Z","v":129514,"vw":49.919569},{"c":49.97,"h":50.58,"l":48.21,"n":3032,"o":49.83,"t":"2025-01-24T05:00:00Z","v":115465,"vw":50.132949},{"c":50.255,"h":51.185,"l":49.79,"n":4393,"o":49.93,"t":"2025-01-27T05:00:00Z","v":287704,"vw":50.299439},{"c":50.13,"h":50.55,"l":49.86,"n":3445,"o":49.97,"t":"2025-01-28T05:00:00Z","v":100239,"vw":50.142879},{"c":49.36,"h":50.44,"l":48.84,"n":3480,"o":49.87,"t":"2025-01-29T05:00:00Z","v":91434,"vw":49.441845},{"c":49.7,"h":50.18,"l":49.4,"n":3932,"o":49.85,"t":"2025-01-30T05:00:00Z","v":116175,"vw":49.808557},{"c":49.5,"h":50.25,"l":49.17,"n":4971,"o":50.02,"t":"2025-01-31T05:00:00Z","v":149308,"vw":49.609295},{"c":48.8,"h":49.06,"l":47.7,"n":3681,"o":48.55,"t":"2025-02-03T05:00:00Z","v":144397,"vw":48.834821},{"c":49.24,"h":49.29,"l":48.55,"n":2841,"o":48.55,"t":"2025-02-04T05:00:00Z","v":101159,"vw":49.157321},{"c":50.32,"h":50.32,"l":49.12,"n":3626,"o":49.51,"t":"2025-02-05T05:00:00Z","v":129784,"vw":50.099041},{"c":50.26,"h":50.8352,"l":50.18,"n":4447,"o":50.75,"t":"2025-02-06T05:00:00Z","v":119278,"vw":50.390865},{"c":50.21,"h":50.35,"l":49.38,"n":3873,"o":50.07,"t":"2025-02-07T05:00:00Z","v":152801,"vw":50.108326},{"c":50.5,"h":50.99,"l":50.265,"n":3379,"o":50.54,"t":"2025-02-10T05:00:00Z","v":184707,"vw":50.505596},{"c":50.74,"h":50.82,"l":49.18,"n":3896,"o":50.15,"t":"2025-02-11T05:00:00Z","v":149635,"vw":50.605376},{"c":49.87,"h":50.52,"l":49.05,"n":3511,"o":49.99,"t":"2025-02-12T05:00:00Z","v":94129,"vw":49.935078},{"c":49.75,"h":50.31,"l":48.7,"n":4608,"o":49.7,"t":"2025-02-13T05:00:00Z","v":175349,"vw":49.766678},{"c":50,"h":50.6,"l":49.74,"n":5634,"o":50.1,"t":"2025-02-14T05:00:00Z","v":212471,"vw":50.000813},{"c":50.25,"h":51.06,"l":49.69,"n":5877,"o":49.87,"t":"2025-02-18T05:00:00Z","v":217407,"vw":50.301556},{"c":51.25,"h":51.77,"l":49.955,"n":5275,"o":49.96,"t":"2025-02-19T05:00:00Z","v":306267,"vw":51.106328},{"c":50.01,"h":51.74,"l":48.84,"n":5759,"o":51.16,"t":"2025-02-20T05:00:00Z","v":250206,"vw":49.888295},{"c":49.72,"h":50.755,"l":49.49,"n":4912,"o":50.43,"t":"2025-02-21T05:00:00Z","v":170219,"vw":49.824802},{"c":48.54,"h":50.4,"l":48.49,"n":4208,"o":50.38,"t":"2025-02-24T05:00:00Z","v":148951,"vw":48.853809},{"c":49.89,"h":50.29,"l":48.57,"n":5378,"o":49.1,"t":"2025-02-25T05:00:00Z","v":189035,"vw":49.549201},{"c":49.86,"h":50.92,"l":49.53,"n":5386,"o":50.05,"t":"2025-02-26T05:00:00Z","v":179998,"vw":50.00026},{"c":38.95,"h":46.125,"l":36.37,"n":26684,"o":45.33,"t":"2025-02-27T05:00:00Z","v":1769970,"vw":39.142989},{"c":37.715,"h":39.22,"l":35.38,"n":19107,"o":38.24,"t":"2025-02-28T05:00:00Z","v":1318482,"vw":36.830208},{"c":35.45,"h":38.58,"l":34.87,"n":17069,"o":37.96,"t":"2025-03-03T05:00:00Z","v":958702,"vw":36.511901},{"c":34.48,"h":35.655,"l":32.99,"n":13948,"o":35.11,"t":"2025-03-04T05:00:00Z","v":843959,"vw":34.465223},{"c":34.46,"h":35.78,"l":33.675,"n":10653,"o":35,"t":"2025-03-05T05:00:00Z","v":735000,"vw":34.717108},{"c":35.84,"h":36.78,"l":34.54,"n":9802,"o":36.37,"t":"2025-03-06T05:00:00Z","v":524218,"vw":35.723957},{"c":35.74,"h":36.6413,"l":35.61,"n":7798,"o":36.29,"t":"2025-03-07T05:00:00Z","v":388606,"vw":35.988697},{"c":33.97,"h":35.24,"l":33.485,"n":10338,"o":35.24,"t":"2025-03-10T04:00:00Z","v":649067,"vw":34.203273},{"c":33.55,"h":34.225,"l":33.18,"n":8641,"o":33.94,"t":"2025-03-11T04:00:00Z","v":418994,"vw":33.714892},{"c":32.68,"h":33.74,"l":31.62,"n":8428,"o":33.74,"t":"2025-03-12T04:00:00Z","v":420211,"vw":32.662376},{"c":32.02,"h":33.18,"l":31.54,"n":6227,"o":32.67,"t":"2025-03-13T04:00:00Z","v":259816,"vw":32.084613},{"c":34.27,"h":34.37,"l":32.21,"n":6658,"o":32.21,"t":"2025-03-14T04:00:00Z","v":334634,"vw":33.882168},{"c":33.83,"h":34.6,"l":33.4444,"n":6112,"o":34.1,"t":"2025-03-17T04:00:00Z","v":256701,"vw":33.870628},{"c":33.9,"h":34.195,"l":33.4,"n":5530,"o":33.41,"t":"2025-03-18T04:00:00Z","v":184115,"vw":33.844278},{"c":33.9,"h":34.43,"l":33.32,"n":5651,"o":33.95,"t":"2025-03-19T04:00:00Z","v":157638,"vw":33.960054},{"c":34.51,"h":34.939,"l":33.46,"n":5469,"o":33.46,"t":"2025-03-20T04:00:00Z","v":202363,"vw":34.602959},{"c":34.79,"h":35.52,"l":33.95,"n":6208,"o":34.18,"t":"2025-03-21T04:00:00Z","v":476808,"vw":34.787285},{"c":36.33,"h":36.68,"l":35.23,"n":6789,"o":35.23,"t":"2025-03-24T04:00:00Z","v":245416,"vw":36.256954},{"c":35.72,"h":36.55,"l":35.72,"n":5347,"o":35.83,"t":"2025-03-25T04:00:00Z","v":331955,"vw":35.932134},{"c":34.64,"h":36.015,"l":34.57,"n":4081,"o":35.79,"t":"2025-03-26T04:00:00Z","v":154088,"vw":34.836739},{"c":35.75,"h":35.925,"l":34.58,"n":4637,"o":34.69,"t":"2025-03-27T04:00:00Z","v":211239,"vw":35.523007},{"c":34.26,"h":35.67,"l":34.23,"n":4766,"o":35.59,"t":"2025-03-28T04:00:00Z","v":175543,"vw":34.433451},{"c":34.28,"h":34.81,"l":33.55,"n":5293,"o":33.72,"t":"2025-03-31T04:00:00Z","v":230350,"vw":34.315815},{"c":35.16,"h":35.68,"l":34.24,"n":4431,"o":34.25,"t":"2025-04-01T04:00:00Z","v":224895,"vw":35.079391},{"c":35.59,"h":35.93,"l":34.59,"n":5151,"o":34.8,"t":"2025-04-02T04:00:00Z","v":224945,"vw":35.611598},{"c":33.54,"h":34.29,"l":33,"n":7405,"o":33.88,"t":"2025-04-03T04:00:00Z","v":318587,"vw":33.738565},{"c":31.32,"h":32.2799,"l":29.865,"n":9993,"o":32.17,"t":"2025-04-04T04:00:00Z","v":483748,"vw":31.23607},{"c":29.65,"h":32.795,"l":29.43,"n":10105,"o":30.74,"t":"2025-04-07T04:00:00Z","v":519616,"vw":30.112866},{"c":27.13,"h":31.45,"l":26.94,"n":12688,"o":30.89,"t":"2025-04-08T04:00:00Z","v":648289,"vw":28.072178},{"c":31.68,"h":32.27,"l":26.45,"n":9049,"o":26.63,"t":"2025-04-09T04:00:00Z","v":547061,"vw":30.684356},{"c":29.42,"h":31.07,"l":28.14,"n":8862,"o":30.79,"t":"2025-04-10T04:00:00Z","v":457786,"vw":29.309366},{"c":29.32,"h":29.62,"l":28.46,"n":6596,"o":29.25,"t":"2025-04-11T04:00:00Z","v":332830,"vw":29.205881},{"c":29.62,"h":30.99,"l":28.68,"n":7174,"o":29.88,"t":"2025-04-14T04:00:00Z","v":313553,"vw":29.778223},{"c":29.92,"h":30.765,"l":29.59,"n":5669,"o":29.59,"t":"2025-04-15T04:00:00Z","v":204110,"vw":30.084793},{"c":29.51,"h":30.04,"l":28.93,"n":6619,"o":29.65,"t":"2025-04-16T04:00:00Z","v":260321,"vw":29.458244},{"c":30.41,"h":30.63,"l":29.38,"n":5710,"o":29.48,"t":"2025-04-17T04:00:00Z","v":291327,"vw":30.251222},{"c":30.52,"h":30.695,"l":29.69,"n":6354,"o":30.05,"t":"2025-04-21T04:00:00Z","v":312907,"vw":30.346004},{"c":31.86,"h":31.96,"l":30.32,"n":6666,"o":31.12,"t":"2025-04-22T04:00:00Z","v":287459,"vw":31.536073},{"c":33.01,"h":34.36,"l":32.55,"n":8173,"o":32.76,"t":"2025-04-23T04:00:00Z","v":326260,"vw":33.052753},{"c":34.81,"h":34.97,"l":32.82,"n":8414,"o":32.98,"t":"2025-04-24T04:00:00Z","v":364901,"vw":34.336495},{"c":34.38,"h":34.651,"l":34.055,"n":5045,"o":34.47,"t":"2025-04-25T04:00:00Z","v":272091,"vw":34.381893},{"c":34.55,"h":34.835,"l":34.1,"n":5059,"o":34.36,"t":"2025-04-28T04:00:00Z","v":211786,"vw":34.549572},{"c":35.15,"h":35.15,"l":34.34,"n":5159,"o":34.46,"t":"2025-04-29T04:00:00Z","v":244288,"vw":34.891024},{"c":34.4,"h":34.93,"l":33.895,"n":5086,"o":34.45,"t":"2025-04-30T04:00:00Z","v":198242,"vw":34.447508},{"c":34.42,"h":35.2,"l":34,"n":4368,"o":34.32,"t":"2025-05-01T04:00:00Z","v":168314,"vw":34.541397},{"c":35.65,"h":35.945,"l":34.58,"n":5950,"o":34.94,"t":"2025-05-02T04:00:00Z","v":228316,"vw":35.587406},{"c":35.5,"h":36.32,"l":34.8319,"n":4925,"o":35.09,"t":"2025-05-05T04:00:00Z","v":206166,"vw":35.744641},{"c":33,"h":35.24,"l":32.27,"n":12762,"o":34.93,"t":"2025-05-06T04:00:00Z","v":794446,"vw":32.919775},{"c":32.92,"h":34.225,"l":32.66,"n":7357,"o":33.53,"t":"2025-05-07T04:00:00Z","v":345350,"vw":33.16418},{"c":40.77,"h":41.02,"l":38.01,"n":22409,"o":38.95,"t":"2025-05-08T04:00:00Z","v":1544378,"vw":40.307798},{"c":40.51,"h":41.34,"l":40.0501,"n":10473,"o":41.34,"t":"2025-05-09T04:00:00Z","v":398822,"vw":40.511046},{"c":40.5,"h":42.905,"l":40.45,"n":7130,"o":42.54,"t":"2025-05-12T04:00:00Z","v":306476,"vw":41.105076},{"c":40.32,"h":41.69,"l":40.02,"n":8336,"o":40.97,"t":"2025-05-13T04:00:00Z","v":305526,"vw":40.587812},{"c":40.91,"h":41.29,"l":40.155,"n":8227,"o":40.34,"t":"2025-05-14T04:00:00Z","v":297171,"vw":40.680827},{"c":40.87,"h":41.135,"l":40.125,"n":5359,"o":40.77,"t":"2025-05-15T04:00:00Z","v":180889,"vw":40.804467},{"c":40.52,"h":41.15,"l":40.35,"n":5147,"o":40.9,"t":"2025-05-16T04:00:00Z","v":163104,"vw":40.68874},{"c":39.95,"h":40.27,"l":39.75,"n":6066,"o":39.8,"t":"2025-05-19T04:00:00Z","v":176574,"vw":39.967865},{"c":39.77,"h":39.95,"l":39.15,"n":6344,"o":39.88,"t":"2025-05-20T04:00:00Z","v":193603,"vw":39.647272},{"c":38.36,"h":39.445,"l":38.26,"n":6891,"o":39.25,"t":"2025-05-21T04:00:00Z","v":228132,"vw":38.576326},{"c":38.81,"h":39.16,"l":38.29,"n":5638,"o":38.29,"t":"2025-05-22T04:00:00Z","v":217673,"vw":38.869443},{"c":38.17,"h":38.52,"l":37.16,"n":5685,"o":37.62,"t":"2025-05-23T04:00:00Z","v":181467,"vw":38.193857},{"c":39.04,"h":39.155,"l":38.54,"n":5559,"o":39,"t":"2025-05-27T04:00:00Z","v":229960,"vw":38.988042},{"c":38.05,"h":39.01,"l":37.94,"n":4868,"o":39.01,"t":"2025-05-28T04:00:00Z","v":162601,"vw":38.205619},{"c":38.33,"h":38.492,"l":37.73,"n":4620,"o":38.37,"t":"2025-05-29T04:00:00Z","v":285256,"vw":38.139078},{"c":37.9,"h":38.13,"l":37.565,"n":5506,"o":37.96,"t":"2025-05-30T04:00:00Z","v":268331,"vw":37.893759},{"c":37.56,"h":38.045,"l":37.18,"n":6316,"o":37.73,"t":"2025-06-02T04:00:00Z","v":247837,"vw":37.554806},{"c":38.37,"h":38.43,"l":37.57,"n":4010,"o":37.76,"t":"2025-06-03T04:00:00Z","v":181168,"vw":38.18591},{"c":38.29,"h":38.98,"l":38.02,"n":5648,"o":38.29,"t":"2025-06-04T04:00:00Z","v":186496,"vw":38.343513},{"c":37.25,"h":38.31,"l":37.165,"n":5195,"o":38.18,"t":"2025-06-05T04:00:00Z","v":197714,"vw":37.57287},{"c":38.41,"h":38.42,"l":37.69,"n":5274,"o":37.97,"t":"2025-06-06T04:00:00Z","v":160297,"vw":38.177894},{"c":38.35,"h":38.8,"l":38.11,"n":5708,"o":38.74,"t":"2025-06-09T04:00:00Z","v":205835,"vw":38.38788},{"c":38.96,"h":39.31,"l":38.075,"n":4242,"o":38.51,"t":"2025-06-10T04:00:00Z","v":140995,"vw":38.957015},{"c":39.85,"h":40.04,"l":38.6,"n":7581,"o":39.39,"t":"2025-06-11T04:00:00Z","v":423567,"vw":39.514567},{"c":38.85,"h":40.16,"l":38.34,"n":7410,"o":40.02,"t":"2025-06-12T04:00:00Z","v":308310,"vw":39.010036},{"c":38.12,"h":39,"l":37.79,"n":7884,"o":38.2,"t":"2025-06-13T04:00:00Z","v":287783,"vw":38.118267},{"c":39,"h":39.22,"l":38.16,"n":6655,"o":38.72,"t":"2025-06-16T04:00:00Z","v":266392,"vw":38.955045},{"c":38.16,"h":39,"l":38.075,"n":4652,"o":38.41,"t":"2025-06-17T04:00:00Z","v":240043,"vw":38.289348},{"c":38.22,"h":38.89,"l":37.905,"n":4890,"o":38.05,"t":"2025-06-18T04:00:00Z","v":189439,"vw":38.310879},{"c":38.6,"h":38.82,"l":38.25,"n":4427,"o":38.6,"t":"2025-06-20T04:00:00Z","v":296532,"vw":38.580453},{"c":38.95,"h":38.985,"l":37.765,"n":4169,"o":38.31,"t":"2025-06-23T04:00:00Z","v":161073,"vw":38.648524},{"c":39.53,"h":39.9338,"l":39.16,"n":6284,"o":39.53,"t":"2025-06-24T04:00:00Z","v":242236,"vw":39.500844},{"c":38.99,"h":39.6,"l":38.845,"n":4032,"o":39.6,"t":"2025-06-25T04:00:00Z","v":174441,"vw":39.05626},{"c":39.23,"h":39.455,"l":38.69,"n":5731,"o":39.33,"t":"2025-06-26T04:00:00Z","v":286415,"vw":39.202352},{"c":39.43,"h":39.86,"l":38.7,"n":9186,"o":39.36,"t":"2025-06-27T04:00:00Z","v":700856,"vw":39.279882},{"c":38.71,"h":39.615,"l":38.5701,"n":4637,"o":39.52,"t":"2025-06-30T04:00:00Z","v":379551,"vw":38.831296},{"c":39.96,"h":40.65,"l":38.37,"n":5710,"o":38.59,"t":"2025-07-01T04:00:00Z","v":237411,"vw":39.828596},{"c":40.88,"h":41.16,"l":39.855,"n":6013,"o":40.07,"t":"2025-07-02T04:00:00Z","v":263177,"vw":40.810403},{"c":41.17,"h":41.345,"l":40.8923,"n":2836,"o":41.18,"t":"2025-07-03T04:00:00Z","v":82642,"vw":41.133298},{"c":40.17,"h":41.355,"l":39.99,"n":5454,"o":40.7,"t":"2025-07-07T04:00:00Z","v":211463,"vw":40.369583},{"c":40.58,"h":41.26,"l":40.445,"n":4598,"o":40.49,"t":"2025-07-08T04:00:00Z","v":272214,"vw":40.665363},{"c":41,"h":41.09,"l":40.2918,"n":4292,"o":40.77,"t":"2025-07-09T04:00:00Z","v":147064,"vw":40.893775},{"c":41.13,"h":41.56,"l":40.89,"n":4315,"o":40.89,"t":"2025-07-10T04:00:00Z","v":181938,"vw":41.175815},{"c":39.04,"h":40.8,"l":38.73,"n":6802,"o":40.78,"t":"2025-07-11T04:00:00Z","v":356853,"vw":39.227551},{"c":38.45,"h":39.02,"l":38.09,"n":6095,"o":38.86,"t":"2025-07-14T04:00:00Z","v":302711,"vw":38.380187},{"c":37.74,"h":38.65,"l":37.645,"n":7364,"o":38.58,"t":"2025-07-15T04:00:00Z","v":299874,"vw":37.879122},{"c":38.23,"h":38.535,"l":37.515,"n":5441,"o":37.99,"t":"2025-07-16T04:00:00Z","v":279613,"vw":38.126681},{"c":39.07,"h":39.28,"l":38.1,"n":4360,"o":38.1,"t":"2025-07-17T04:00:00Z","v":178899,"vw":39.001969},{"c":38.72,"h":39.5,"l":37.57,"n":7583,"o":39.47,"t":"2025-07-18T04:00:00Z","v":332584,"vw":38.429073},{"c":38.72,"h":39.31,"l":38.665,"n":3792,"o":38.92,"t":"2025-07-21T04:00:00Z","v":120839,"vw":38.842116},{"c":39.2,"h":39.39,"l":38.73,"n":3991,"o":38.73,"t":"2025-07-22T04:00:00Z","v":156013,"vw":39.170742},{"c":39.83,"h":39.97,"l":39.02,"n":5573,"o":39.51,"t":"2025-07-23T04:00:00Z","v":217990,"vw":39.620659},{"c":38.77,"h":39.775,"l":38.685,"n":5105,"o":39.66,"t":"2025-07-24T04:00:00Z","v":166489,"vw":39.057302},{"c":38.605,"h":39.07,"l":38.48,"n":5707,"o":38.81,"t":"2025-07-25T04:00:00Z","v":164396,"vw":38.6877},{"c":38.34,"h":39.42,"l":37.995,"n":3830,"o":38.7,"t":"2025-07-28T04:00:00Z","v":184092,"vw":38.265512},{"c":37.565,"h":38.92,"l":37.41,"n":5999,"o":38.7,"t":"2025-07-29T04:00:00Z","v":224251,"vw":37.825031},{"c":36.97,"h":37.98,"l":36.75,"n":8388,"o":37.66,"t":"2025-07-30T04:00:00Z","v":359157,"vw":37.186185},{"c":36.88,"h":37.25,"l":36.545,"n":7562,"o":36.71,"t":"2025-07-31T04:00:00Z","v":313896,"vw":36.891059},{"c":35.97,"h":36.41,"l":35.675,"n":9802,"o":36.19,"t":"2025-08-01T04:00:00Z","v":375445,"vw":35.973396},{"c":37.05,"h":38.2,"l":36.07,"n":7206,"o":36.49,"t":"2025-08-04T04:00:00Z","v":343724,"vw":36.845028},{"c":36.64,"h":37.97,"l":36.47,"n":8317,"o":37.49,"t":"2025-08-05T04:00:00Z","v":294531,"vw":36.888465},{"c":37.43,"h":37.8,"l":36.245,"n":7603,"o":36.82,"t":"2025-08-06T04:00:00Z","v":302416,"vw":37.254803},{"c":39.44,"h":42,"l":37.74,"n":14402,"o":42,"t":"2025-08-07T04:00:00Z","v":605771,"vw":39.933872},{"c":39.2,"h":39.76,"l":38.68,"n":11314,"o":39.44,"t":"2025-08-08T04:00:00Z","v":400078,"vw":39.179184},{"c":39.66,"h":40.03,"l":38.956,"n":6436,"o":39.17,"t":"2025-08-11T04:00:00Z","v":317747,"vw":39.613343},{"c":41.145,"h":42.22,"l":39.9,"n":15335,"o":40.05,"t":"2025-08-12T04:00:00Z","v":650806,"vw":41.337985},{"c":41.7,"h":42.07,"l":41,"n":8937,"o":41.3,"t":"2025-08-13T04:00:00Z","v":352787,"vw":41.596511},{"c":41.5,"h":41.58,"l":40.93,"n":5938,"o":41.13,"t":"2025-08-14T04:00:00Z","v":244286,"vw":41.303216},{"c":40.57,"h":41.84,"l":40.53,"n":5862,"o":41.71,"t":"2025-08-15T04:00:00Z","v":198925,"vw":40.92861},{"c":41.14,"h":41.625,"l":40.465,"n":5170,"o":40.64,"t":"2025-08-18T04:00:00Z","v":181193,"vw":40.890217},{"c":41.58,"h":42.11,"l":41.29,"n":5594,"o":41.38,"t":"2025-08-19T04:00:00Z","v":179412,"vw":41.677328},{"c":41.37,"h":41.82,"l":41.165,"n":5191,"o":41.57,"t":"2025-08-20T04:00:00Z","v":215244,"vw":41.379643},{"c":40.56,"h":41.24,"l":40.37,"n":6254,"o":40.92,"t":"2025-08-21T04:00:00Z","v":224090,"vw":40.661663},{"c":42.25,"h":42.73,"l":40.575,"n":10173,"o":41.01,"t":"2025-08-22T04:00:00Z","v":357277,"vw":42.116682},{"c":42.18,"h":42.91,"l":41.96,"n":7344,"o":42.24,"t":"2025-08-25T04:00:00Z","v":284528,"vw":42.219095},{"c":41.32,"h":42.25,"l":41.31,"n":6625,"o":42.11,"t":"2025-08-26T04:00:00Z","v":254293,"vw":41.707052},{"c":41.75,"h":42.005,"l":41.06,"n":6945,"o":41.16,"t":"2025-08-27T04:00:00Z","v":259646,"vw":41.720967},{"c":41.42,"h":41.96,"l":41.17,"n":6142,"o":41.96,"t":"2025-08-28T04:00:00Z","v":194280,"vw":41.438154},{"c":41.84,"h":42.2,"l":41.18,"n":5859,"o":41.63,"t":"2025-08-29T04:00:00Z","v":283467,"vw":41.787285},{"c":41.76,"h":41.9,"l":40.96,"n":7704,"o":41.28,"t":"2025-09-02T04:00:00Z","v":305579,"vw":41.586529},{"c":41.61,"h":42.165,"l":41.37,"n":8117,"o":41.59,"t":"2025-09-03T04:00:00Z","v":311334,"vw":41.64571},{"c":41.9,"h":42.24,"l":41.24,"n":8989,"o":41.8,"t":"2025-09-04T04:00:00Z","v":559543,"vw":41.834844},{"c":44.45,"h":44.62,"l":42.16,"n":13118,"o":42.21,"t":"2025-09-05T04:00:00Z","v":677402,"vw":43.549274},{"c":44.84,"h":44.99,"l":43.39,"n":9704,"o":44.53,"t":"2025-09-08T04:00:00Z","v":344660,"vw":44.534058},{"c":43.82,"h":45.18,"l":43.51,"n":8237,"o":45.01,"t":"2025-09-09T04:00:00Z","v":277715,"vw":43.897382},{"c":43.15,"h":43.86,"l":43.02,"n":8351,"o":43.68,"t":"2025-09-10T04:00:00Z","v":395848,"vw":43.221561},{"c":44.3,"h":44.36,"l":43.22,"n":7164,"o":43.22,"t":"2025-09-11T04:00:00Z","v":267460,"vw":44.006388},{"c":44.21,"h":44.595,"l":43.88,"n":5781,"o":44.19,"t":"2025-09-12T04:00:00Z","v":272302,"vw":44.249706},{"c":44.74,"h":45.29,"l":44.01,"n":7430,"o":44.4,"t":"2025-09-15T04:00:00Z","v":265308,"vw":44.747426},{"c":44.56,"h":45.17,"l":44.42,"n":10256,"o":44.73,"t":"2025-09-16T04:00:00Z","v":386235,"vw":44.684274},{"c":44.65,"h":46.2675,"l":44.465,"n":8151,"o":44.49,"t":"2025-09-17T04:00:00Z","v":268123,"vw":45.063476},{"c":46.09,"h":46.5,"l":44.96,"n":7060,"o":44.96,"t":"2025-09-18T04:00:00Z","v":279502,"vw":46.022052},{"c":45.15,"h":46.2471,"l":45.05,"n":6826,"o":46.21,"t":"2025-09-19T04:00:00Z","v":536377,"vw":45.308996},{"c":45.46,"h":45.84,"l":44.93,"n":9350,"o":44.99,"t":"2025-09-22T04:00:00Z","v":326487,"vw":45.454183},{"c":45.31,"h":46.67,"l":45.14,"n":9749,"o":45.67,"t":"2025-09-23T04:00:00Z","v":312378,"vw":45.642122},{"c":43.19,"h":45.575,"l":43.01,"n":7631,"o":45.07,"t":"2025-09-24T04:00:00Z","v":277570,"vw":43.755722},{"c":43.55,"h":43.67,"l":42.87,"n":11533,"o":42.97,"t":"2025-09-25T04:00:00Z","v":332821,"vw":43.309524},{"c":43.72,"h":44.395,"l":43.52,"n":10050,"o":43.69,"t":"2025-09-26T04:00:00Z","v":295013,"vw":43.793428},{"c":43.61,"h":44.085,"l":43.2,"n":8774,"o":43.91,"t":"2025-09-29T04:00:00Z","v":288961,"vw":43.659948},{"c":41.74,"h":43.515,"l":40.8,"n":9894,"o":43.32,"t":"2025-09-30T04:00:00Z","v":362980,"vw":41.549066},{"c":40.6,"h":41.75,"l":40.55,"n":9310,"o":41.44,"t":"2025-10-01T04:00:00Z","v":265738,"vw":40.848857},{"c":41.34,"h":41.6,"l":40.285,"n":7481,"o":40.9,"t":"2025-10-02T04:00:00Z","v":362394,"vw":41.257527},{"c":41.31,"h":42.2,"l":40.58,"n":9030,"o":41.48,"t":"2025-10-03T04:00:00Z","v":485802,"vw":41.206426},{"c":40.63,"h":42.12,"l":40.54,"n":7828,"o":41.72,"t":"2025-10-06T04:00:00Z","v":293518,"vw":41.173779},{"c":41.38,"h":41.765,"l":40.475,"n":7847,"o":40.83,"t":"2025-10-07T04:00:00Z","v":470740,"vw":41.253841},{"c":42.67,"h":42.76,"l":41.04,"n":6812,"o":41.48,"t":"2025-10-08T04:00:00Z","v":240325,"vw":42.492621},{"c":43.08,"h":43.335,"l":42.08,"n":6470,"o":42.67,"t":"2025-10-09T04:00:00Z","v":249607,"vw":42.872218},{"c":41.98,"h":43.73,"l":41.95,"n":7524,"o":43.21,"t":"2025-10-10T04:00:00Z","v":295221,"vw":42.537058},{"c":44.08,"h":44.13,"l":42.255,"n":7641,"o":42.43,"t":"2025-10-13T04:00:00Z","v":245976,"vw":43.489104},{"c":44.91,"h":45.14,"l":43.45,"n":8095,"o":43.45,"t":"2025-10-14T04:00:00Z","v":280054,"vw":44.896127},{"c":44.07,"h":45.485,"l":43.59,"n":8085,"o":45.06,"t":"2025-10-15T04:00:00Z","v":375808,"vw":44.214033},{"c":40.53,"h":44.5399,"l":39.945,"n":9547,"o":44.07,"t":"2025-10-16T04:00:00Z","v":348904,"vw":41.18603},{"c":41.36,"h":41.52,"l":40.42,"n":6311,"o":40.42,"t":"2025-10-17T04:00:00Z","v":210452,"vw":41.145069},{"c":42.065,"h":42.26,"l":41.225,"n":4213,"o":41.74,"t":"2025-10-20T04:00:00Z","v":134090,"vw":41.998994},{"c":42.895,"h":43.015,"l":41.65,"n":3836,"o":42.07,"t":"2025-10-21T04:00:00Z","v":133445,"vw":42.775881},{"c":43.07,"h":43.305,"l":42.43,"n":5431,"o":43.09,"t":"2025-10-22T04:00:00Z","v":148827,"vw":43.010818},{"c":44.3,"h":44.36,"l":43.03,"n":4638,"o":43.24,"t":"2025-10-23T04:00:00Z","v":141684,"vw":44.072024},{"c":44.79,"h":45.215,"l":44.55,"n":5482,"o":44.6,"t":"2025-10-24T04:00:00Z","v":157065,"vw":44.809265},{"c":44.4,"h":45.3,"l":44.08,"n":4788,"o":44.88,"t":"2025-10-27T04:00:00Z","v":165415,"vw":44.467742},{"c":43.56,"h":44.41,"l":43.27,"n":4668,"o":44.41,"t":"2025-10-28T04:00:00Z","v":115807,"vw":43.679025},{"c":42.06,"h":43.48,"l":41.44,"n":6533,"o":43.29,"t":"2025-10-29T04:00:00Z","v":212714,"vw":42.258777},{"c":40.9,"h":42.18,"l":40.6,"n":6502,"o":41.81,"t":"2025-10-30T04:00:00Z","v":223039,"vw":41.068508},{"c":41.58,"h":41.82,"l":40.52,"n":4662,"o":40.72,"t":"2025-10-31T04:00:00Z","v":172197,"vw":41.442006},{"c":43.25,"h":43.34,"l":41.44,"n":6494,"o":42.25,"t":"2025-11-03T05:00:00Z","v":248173,"vw":43.071654},{"c":41.1,"h":43,"l":41.055,"n":6843,"o":42.76,"t":"2025-11-04T05:00:00Z","v":232593,"vw":41.685667},{"c":42.75,"h":42.835,"l":41.1,"n":7907,"o":41.1,"t":"2025-11-05T05:00:00Z","v":352957,"vw":42.460866},{"c":47.22,"h":51.47,"l":46.8,"n":14669,"o":49.83,"t":"2025-11-06T05:00:00Z","v":720736,"vw":48.270268},{"c":47.31,"h":48.2,"l":46.8,"n":9905,"o":46.84,"t":"2025-11-07T05:00:00Z","v":396988,"vw":47.48745},{"c":49.6,"h":50.05,"l":48.175,"n":9282,"o":48.68,"t":"2025-11-10T05:00:00Z","v":392651,"vw":49.35892},{"c":49.71,"h":50.18,"l":49.08,"n":6807,"o":49.42,"t":"2025-11-11T05:00:00Z","v":214442,"vw":49.631871},{"c":48.52,"h":50.055,"l":48.31,"n":5661,"o":49.83,"t":"2025-11-12T05:00:00Z","v":228949,"vw":48.772731},{"c":48.83,"h":49.32,"l":48.15,"n":6242,"o":48.21,"t":"2025-11-13T05:00:00Z","v":181243,"vw":48.796055},{"c":49.59,"h":49.83,"l":47.95,"n":5038,"o":47.99,"t":"2025-11-14T05:00:00Z","v":173381,"vw":49.348069},{"c":48.07,"h":49.88,"l":47.812,"n":5677,"o":49.46,"t":"2025-11-17T05:00:00Z","v":203039,"vw":48.758154},{"c":48.72,"h":49.05,"l":47.635,"n":5462,"o":47.71,"t":"2025-11-18T05:00:00Z","v":189512,"vw":48.578963},{"c":47.72,"h":49.52,"l":47.68,"n":4803,"o":48.9,"t":"2025-11-19T05:00:00Z","v":143677,"vw":47.985233},{"c":47.72,"h":49.51,"l":47.49,"n":5581,"o":48.4,"t":"2025-11-20T05:00:00Z","v":205941,"vw":47.962687},{"c":49.29,"h":49.94,"l":47.75,"n":6629,"o":47.75,"t":"2025-11-21T05:00:00Z","v":232700,"vw":49.180905},{"c":49.5,"h":50.03,"l":48.895,"n":6194,"o":49.15,"t":"2025-11-24T05:00:00Z","v":325739,"vw":49.53269},{"c":51.49,"h":51.84,"l":49.56,"n":9741,"o":49.56,"t":"2025-11-25T05:00:00Z","v":361657,"vw":51.04711},{"c":51.13,"h":52,"l":50.2375,"n":8139,"o":51.46,"t":"2025-11-26T05:00:00Z","v":381986,"vw":51.351808},{"c":51.89,"h":52.465,"l":51.405,"n":3454,"o":51.5,"t":"2025-11-28T05:00:00Z","v":129045,"vw":51.994296},{"c":52.945,"h":52.98,"l":51,"n":6816,"o":51.09,"t":"2025-12-01T05:00:00Z","v":279424,"vw":52.258704},{"c":52.84,"h":53.63,"l":52.53,"n":7297,"o":53.27,"t":"2025-12-02T05:00:00Z","v":312139,"vw":53.068187},{"c":52.26,"h":53.08,"l":51.9,"n":4598,"o":52.79,"t":"2025-12-03T05:00:00Z","v":188979,"vw":52.446626},{"c":53.06,"h":53.78,"l":51.75,"n":7087,"o":51.87,"t":"2025-12-04T05:00:00Z","v":329344,"vw":52.760693},{"c":52.88,"h":53.88,"l":52.67,"n":6582,"o":52.9,"t":"2025-12-05T05:00:00Z","v":241604,"vw":53.202152},{"c":53.79,"h":54.17,"l":52.51,"n":6608,"o":53.21,"t":"2025-12-08T05:00:00Z","v":221413,"vw":53.450842},{"c":53.94,"h":54.465,"l":52.77,"n":7855,"o":53.51,"t":"2025-12-09T05:00:00Z","v":304255,"vw":53.676246},{"c":55.33,"h":56.49,"l":53.69,"n":8234,"o":53.94,"t":"2025-12-10T05:00:00Z","v":382271,"vw":55.24913},{"c":55.88,"h":56.67,"l":54.51,"n":8787,"o":55.34,"t":"2025-12-11T05:00:00Z","v":420400,"vw":55.854775},{"c":53.71,"h":56.485,"l":53.37,"n":4565,"o":56.18,"t":"2025-12-12T05:00:00Z","v":161804,"vw":54.218771},{"c":53.71,"h":54.485,"l":53.02,"n":5649,"o":54.22,"t":"2025-12-15T05:00:00Z","v":197741,"vw":53.650761},{"c":54.35,"h":54.92,"l":53.75,"n":6114,"o":53.75,"t":"2025-12-16T05:00:00Z","v":266456,"vw":54.369303},{"c":54.31,"h":54.8099,"l":54.065,"n":5104,"o":54.63,"t":"2025-12-17T05:00:00Z","v":236612,"vw":54.381339},{"c":54.53,"h":54.955,"l":53.97,"n":5310,"o":54.74,"t":"2025-12-18T05:00:00Z","v":270996,"vw":54.511609},{"c":54.52,"h":54.76,"l":53.855,"n":5128,"o":54.32,"t":"2025-12-19T05:00:00Z","v":524316,"vw":54.498706},{"c":55.24,"h":55.24,"l":54.18,"n":5404,"o":54.61,"t":"2025-12-22T05:00:00Z","v":202547,"vw":54.923341},{"c":54.5,"h":55.57,"l":54.45,"n":4957,"o":54.94,"t":"2025-12-23T05:00:00Z","v":120630,"vw":54.732094},{"c":54.98,"h":55.5,"l":53.95,"n":2462,"o":54.29,"t":"2025-12-24T05:00:00Z","v":60104,"vw":54.999158},{"c":55.52,"h":55.72,"l":54.55,"n":3030,"o":54.99,"t":"2025-12-26T05:00:00Z","v":88051,"vw":55.340501},{"c":55.31,"h":55.48,"l":54.66,"n":4601,"o":55.48,"t":"2025-12-29T05:00:00Z","v":136472,"vw":55.129686},{"c":55.19,"h":56,"l":54.8,"n":4712,"o":55.4,"t":"2025-12-30T05:00:00Z","v":146972,"vw":55.378518},{"c":54.35,"h":55.28,"l":53.69,"n":3979,"o":55.19,"t":"2025-12-31T05:00:00Z","v":104502,"vw":54.271608},{"c":55.91,"h":55.92,"l":54,"n":5805,"o":54.47,"t":"2026-01-02T05:00:00Z","v":296282,"vw":55.524952},{"c":56.7,"h":57.805,"l":55.64,"n":6961,"o":55.89,"t":"2026-01-05T05:00:00Z","v":311542,"vw":56.952037},{"c":56.05,"h":56.49,"l":55.5041,"n":5845,"o":56.41,"t":"2026-01-06T05:00:00Z","v":178617,"vw":56.067294},{"c":56.67,"h":56.72,"l":55.1782,"n":4713,"o":56.13,"t":"2026-01-07T05:00:00Z","v":195774,"vw":56.386545},{"c":56.32,"h":57.07,"l":56.02,"n":4157,"o":56.19,"t":"2026-01-08T05:00:00Z","v":114833,"vw":56.412996},{"c":55.97,"h":56.7,"l":55.28,"n":3981,"o":56.4,"t":"2026-01-09T05:00:00Z","v":97698,"vw":55.989988},{"c":55.4,"h":55.595,"l":54.71,"n":4892,"o":55.57,"t":"2026-01-12T05:00:00Z","v":133326,"vw":55.22058},{"c":56.04,"h":56.39,"l":54.83,"n":4334,"o":55.4,"t":"2026-01-13T05:00:00Z","v":138323,"vw":55.844982},{"c":55.13,"h":55.935,"l":54.855,"n":6450,"o":55.91,"t":"2026-01-14T05:00:00Z","v":180903,"vw":55.155479},{"c":56.1,"h":56.29,"l":55.2702,"n":4986,"o":55.44,"t":"2026-01-15T05:00:00Z","v":174988,"vw":55.925118},{"c":56.22,"h":56.69,"l":55.98,"n":3631,"o":56.32,"t":"2026-01-16T05:00:00Z","v":112953,"vw":56.292082},{"c":55.15,"h":56.285,"l":54.3062,"n":5049,"o":55.95,"t":"2026-01-20T05:00:00Z","v":144566,"vw":55.646147},{"c":56.09,"h":56.16,"l":55.17,"n":4695,"o":55.17,"t":"2026-01-21T05:00:00Z","v":99309,"vw":55.895682},{"c":56.22,"h":57.79,"l":55.985,"n":5165,"o":55.99,"t":"2026-01-22T05:00:00Z","v":208340,"vw":56.57201},{"c":54.98,"h":56.505,"l":54.9,"n":3835,"o":55.99,"t":"2026-01-23T05:00:00Z","v":155031,"vw":55.100241},{"c":55.31,"h":55.6,"l":54.86,"n":3182,"o":54.86,"t":"2026-01-26T05:00:00Z","v":58906,"vw":55.268326},{"c":55.33,"h":55.38,"l":54.52,"n":2795,"o":55.14,"t":"2026-01-27T05:00:00Z","v":77029,"vw":55.082996},{"c":53.91,"h":55.51,"l":53.44,"n":6372,"o":55.51,"t":"2026-01-28T05:00:00Z","v":228079,"vw":54.258531},{"c":55.56,"h":55.68,"l":53.97,"n":5780,"o":54.21,"t":"2026-01-29T05:00:00Z","v":162942,"vw":55.195964},{"c":55.2,"h":55.63,"l":54.26,"n":6109,"o":55.09,"t":"2026-01-30T05:00:00Z","v":300798,"vw":55.098831},{"c":55.86,"h":56.66,"l":54.815,"n":5378,"o":55.24,"t":"2026-02-02T05:00:00Z","v":209352,"vw":55.757517},{"c":55.26,"h":56.25,"l":54.27,"n":5791,"o":55.82,"t":"2026-02-03T05:00:00Z","v":188029,"vw":54.945327},{"c":56.13,"h":56.96,"l":55.175,"n":6597,"o":55.3,"t":"2026-02-04T05:00:00Z","v":199869,"vw":56.068813},{"c":56.54,"h":56.745,"l":54.99,"n":4589,"o":55.98,"t":"2026-02-05T05:00:00Z","v":116914,"vw":56.275064},{"c":57.75,"h":57.84,"l":57.01,"n":4668,"o":57.06,"t":"2026-02-06T05:00:00Z","v":193588,"vw":57.597632},{"c":58.3,"h":58.67,"l":57.29,"n":5481,"o":57.75,"t":"2026-02-09T05:00:00Z","v":182173,"vw":58.214173},{"c":57.98,"h":59.2,"l":57.855,"n":4239,"o":58.3,"t":"2026-02-10T05:00:00Z","v":188076,"vw":58.198752},{"c":57.4,"h":58.55,"l":57.07,"n":3826,"o":58.39,"t":"2026-02-11T05:00:00Z","v":113878,"vw":57.474385},{"c":57.16,"h":58.4,"l":55.9,"n":4823,"o":57.64,"t":"2026-02-12T05:00:00Z","v":153641,"vw":57.08823},{"c":57.47,"h":57.85,"l":56.47,"n":4984,"o":57.16,"t":"2026-02-13T05:00:00Z","v":192030,"vw":57.420447},{"c":57.29,"h":58.0064,"l":56.96,"n":4286,"o":57.29,"t":"2026-02-17T05:00:00Z","v":118951,"vw":57.442809},{"c":58.13,"h":59.59,"l":57.35,"n":4041,"o":57.35,"t":"2026-02-18T05:00:00Z","v":148397,"vw":58.22674},{"c":58.08,"h":58.6,"l":57.574,"n":3106,"o":57.85,"t":"2026-02-19T05:00:00Z","v":87600,"vw":58.118034},{"c":58.41,"h":58.64,"l":57.57,"n":4028,"o":58.04,"t":"2026-02-20T05:00:00Z","v":93315,"vw":58.21576},{"c":56.58,"h":58.945,"l":56.135,"n":5195,"o":58.48,"t":"2026-02-23T05:00:00Z","v":149359,"vw":56.770333},{"c":58.02,"h":59.2,"l":56.46,"n":5275,"o":56.52,"t":"2026-02-24T05:00:00Z","v":131274,"vw":57.953355},{"c":59.17,"h":59.675,"l":57.995,"n":8280,"o":58.3,"t":"2026-02-25T05:00:00Z","v":295274,"vw":58.988376},{"c":63.94,"h":65.5,"l":60.01,"n":13798,"o":60.8,"t":"2026-02-26T05:00:00Z","v":752901,"vw":63.303353},{"c":68.29,"h":68.75,"l":64,"n":12406,"o":64.08,"t":"2026-02-27T05:00:00Z","v":737205,"vw":66.989304},{"c":70.92,"h":72.3,"l":66.025,"n":9980,"o":66.73,"t":"2026-03-02T05:00:00Z","v":535272,"vw":70.47941},{"c":71.86,"h":72.62,"l":68.37,"n":9200,"o":68.62,"t":"2026-03-03T05:00:00Z","v":397623,"vw":71.196252},{"c":73.75,"h":74.578,"l":70.04,"n":8503,"o":72,"t":"2026-03-04T05:00:00Z","v":405150,"vw":73.250466},{"c":72.68,"h":73.04,"l":71.03,"n":8169,"o":72.6,"t":"2026-03-05T05:00:00Z","v":316638,"vw":72.200815},{"c":70.68,"h":71.46,"l":69.16,"n":8039,"o":71.46,"t":"2026-03-06T05:00:00Z","v":323734,"vw":70.250691},{"c":68.19,"h":70.27,"l":67.68,"n":8952,"o":70.27,"t":"2026-03-09T04:00:00Z","v":480899,"vw":68.640465},{"c":67.82,"h":68.49,"l":66.09,"n":9427,"o":67.74,"t":"2026-03-10T04:00:00Z","v":390599,"vw":67.614331},{"c":67.22,"h":68.42,"l":66.24,"n":5418,"o":67.45,"t":"2026-03-11T04:00:00Z","v":219416,"vw":67.141794},{"c":66.95,"h":68.07,"l":65.01,"n":6958,"o":65.92,"t":"2026-03-12T04:00:00Z","v":288968,"vw":67.108186},{"c":66.71,"h":68.55,"l":66.425,"n":7345,"o":67.06,"t":"2026-03-13T04:00:00Z","v":277859,"vw":67.077985},{"c":66.46,"h":68.27,"l":66.4,"n":5501,"o":67.44,"t":"2026-03-16T04:00:00Z","v":347558,"vw":67.020774},{"c":67.89,"h":68.825,"l":66.66,"n":6379,"o":66.88,"t":"2026-03-17T04:00:00Z","v":222308,"vw":68.036734},{"c":68.44,"h":69.4,"l":67.535,"n":6635,"o":67.535,"t":"2026-03-18T04:00:00Z","v":237975,"vw":68.601144},{"c":69.14,"h":70.29,"l":67.07,"n":7298,"o":68.06,"t":"2026-03-19T04:00:00Z","v":229870,"vw":69.208734},{"c":68.02,"h":69.14,"l":67.34,"n":7803,"o":69.14,"t":"2026-03-20T04:00:00Z","v":643270,"vw":68.117876},{"c":70.16,"h":71.81,"l":68.87,"n":6653,"o":68.87,"t":"2026-03-23T04:00:00Z","v":246408,"vw":70.567873},{"c":70.98,"h":71.125,"l":69.49,"n":5633,"o":69.55,"t":"2026-03-24T04:00:00Z","v":295312,"vw":70.83287},{"c":70.85,"h":72.07,"l":70.23,"n":5869,"o":71.41,"t":"2026-03-25T04:00:00Z","v":184751,"vw":70.88147},{"c":70.7,"h":71.52,"l":70.32,"n":6694,"o":70.58,"t":"2026-03-26T04:00:00Z","v":228979,"vw":70.688957},{"c":68.87,"h":70.53,"l":67.965,"n":5374,"o":70.3,"t":"2026-03-27T04:00:00Z","v":210810,"vw":68.871922},{"c":68.64,"h":69.93,"l":67.955,"n":6090,"o":69.12,"t":"2026-03-30T04:00:00Z","v":197838,"vw":68.964626},{"c":70.12,"h":70.12,"l":68.39,"n":6118,"o":69.45,"t":"2026-03-31T04:00:00Z","v":241190,"vw":69.655754},{"c":70.87,"h":71.765,"l":69.88,"n":5691,"o":70.66,"t":"2026-04-01T04:00:00Z","v":182861,"vw":71.026176},{"c":71.14,"h":72.1,"l":69.1,"n":6306,"o":70.12,"t":"2026-04-02T04:00:00Z","v":195356,"vw":71.106684},{"c":72.53,"h":72.86,"l":70.835,"n":6343,"o":71.08,"t":"2026-04-06T04:00:00Z","v":329718,"vw":72.265757},{"c":73.76,"h":74.08,"l":72.31,"n":9469,"o":72.31,"t":"2026-04-07T04:00:00Z","v":360925,"vw":73.488213},{"c":74.78,"h":79.5199,"l":73.52,"n":9154,"o":75,"t":"2026-04-08T04:00:00Z","v":813275,"vw":74.645337},{"c":76.36,"h":76.735,"l":73.46,"n":9988,"o":73.88,"t":"2026-04-09T04:00:00Z","v":371866,"vw":75.913291},{"c":75.43,"h":76.37,"l":74.55,"n":6577,"o":76.36,"t":"2026-04-10T04:00:00Z","v":210925,"vw":75.363301},{"c":78.28,"h":78.42,"l":75.17,"n":6848,"o":75.22,"t":"2026-04-13T04:00:00Z","v":317295,"vw":77.573813},{"c":79.71,"h":80.12,"l":77.708,"n":6927,"o":77.99,"t":"2026-04-14T04:00:00Z","v":337556,"vw":79.418455},{"c":78.69,"h":80.155,"l":77.7,"n":9175,"o":79.39,"t":"2026-04-15T04:00:00Z","v":923587,"vw":78.78834},{"c":78.7,"h":79.919,"l":77.62,"n":6950,"o":78.5,"t":"2026-04-16T04:00:00Z","v":548352,"vw":78.492589},{"c":80.75,"h":81.77,"l":79.11,"n":7350,"o":79.55,"t":"2026-04-17T04:00:00Z","v":349337,"vw":80.865118},{"c":82.2,"h":82.66,"l":80.74,"n":6708,"o":80.74,"t":"2026-04-20T04:00:00Z","v":237590,"vw":82.179216},{"c":81.75,"h":83.72,"l":81.45,"n":7443,"o":83.02,"t":"2026-04-21T04:00:00Z","v":350609,"vw":82.193706},{"c":83.41,"h":83.6,"l":81.75,"n":6736,"o":82.45,"t":"2026-04-22T04:00:00Z","v":273234,"vw":83.066893},{"c":84.1,"h":85.42,"l":83.215,"n":6985,"o":83.6,"t":"2026-04-23T04:00:00Z","v":382802,"vw":84.626881},{"c":83.73,"h":84.33,"l":82.02,"n":5965,"o":83.78,"t":"2026-04-24T04:00:00Z","v":291135,"vw":83.375443},{"c":84.3,"h":85.09,"l":82.4335,"n":6477,"o":83.93,"t":"2026-04-27T04:00:00Z","v":198534,"vw":84.304499},{"c":84.07,"h":85.24,"l":83.66,"n":6071,"o":84.7,"t":"2026-04-28T04:00:00Z","v":138916,"vw":84.27864},{"c":81.93,"h":84.203,"l":81.21,"n":6515,"o":83.68,"t":"2026-04-29T04:00:00Z","v":307946,"vw":81.923302},{"c":82.77,"h":83.37,"l":80.33,"n":7953,"o":81.69,"t":"2026-04-30T04:00:00Z","v":343639,"vw":82.082029},{"c":83.3,"h":83.69,"l":82.71,"n":5721,"o":83,"t":"2026-05-01T04:00:00Z","v":147170,"vw":83.312405},{"c":83.19,"h":84.14,"l":82.32,"n":5153,"o":82.71,"t":"2026-05-04T04:00:00Z","v":212206,"vw":83.102548},{"c":84.41,"h":85.57,"l":83.63,"n":8772,"o":83.63,"t":"2026-05-05T04:00:00Z","v":243321,"vw":84.603625},{"c":84.24,"h":85.7375,"l":83.91,"n":8659,"o":85.13,"t":"2026-05-06T04:00:00Z","v":255128,"vw":84.560938},{"c":82.22,"h":92.64,"l":79.9,"n":18928,"o":90.585,"t":"2026-05-07T04:00:00Z","v":1008860,"vw":82.213787},{"c":83.88,"h":84.21,"l":79,"n":10187,"o":82.81,"t":"2026-05-08T04:00:00Z","v":455260,"vw":82.316098},{"c":82.33,"h":86.14,"l":81.91,"n":10230,"o":83.5,"t":"2026-05-11T04:00:00Z","v":541779,"vw":83.400697},{"c":81.61,"h":83.37,"l":81.225,"n":8805,"o":82.36,"t":"2026-05-12T04:00:00Z","v":381675,"vw":81.995281},{"c":79.02,"h":81.875,"l":78.74,"n":8824,"o":81.31,"t":"2026-05-13T04:00:00Z","v":344367,"vw":79.467257},{"c":81.73,"h":82.385,"l":79.36,"n":9385,"o":79.99,"t":"2026-05-14T04:00:00Z","v":465493,"vw":81.530645},{"c":81.62,"h":82.68,"l":78.3277,"n":7956,"o":81.25,"t":"2026-05-15T04:00:00Z","v":408800,"vw":80.409503},{"c":80.74,"h":82.815,"l":79.75,"n":9599,"o":81.62,"t":"2026-05-18T04:00:00Z","v":481418,"vw":80.581096},{"c":80.515,"h":81.86,"l":79.45,"n":8174,"o":80.74,"t":"2026-05-19T04:00:00Z","v":419183,"vw":80.800533},{"c":80.64,"h":82.195,"l":79.395,"n":7360,"o":80.96,"t":"2026-05-20T04:00:00Z","v":314817,"vw":80.598516},{"c":81.57,"h":81.925,"l":78.91,"n":6567,"o":80.21,"t":"2026-05-21T04:00:00Z","v":220535,"vw":80.811058},{"c":80.2,"h":81.985,"l":79.79,"n":4784,"o":81.82,"t":"2026-05-22T04:00:00Z","v":191551,"vw":80.292167},{"c":81.55,"h":81.76,"l":80.31,"n":6240,"o":80.56,"t":"2026-05-26T04:00:00Z","v":173242,"vw":81.322639},{"c":81.85,"h":82.44,"l":81.045,"n":6808,"o":81.7,"t":"2026-05-27T04:00:00Z","v":186722,"vw":81.801226},{"c":80.295,"h":81.66,"l":79.9425,"n":7516,"o":81.66,"t":"2026-05-28T04:00:00Z","v":203608,"vw":80.436472},{"c":79.93,"h":80.99,"l":79.43,"n":5796,"o":80.3,"t":"2026-05-29T04:00:00Z","v":285257,"vw":79.979265},{"c":78.56,"h":80.67,"l":78.22,"n":7242,"o":79.96,"t":"2026-06-01T04:00:00Z","v":217522,"vw":78.838927},{"c":78.09,"h":79.32,"l":77.02,"n":6693,"o":78.43,"t":"2026-06-02T04:00:00Z","v":225849,"vw":77.926409},{"c":78.01,"h":80.77,"l":77.85,"n":8238,"o":78.46,"t":"2026-06-03T04:00:00Z","v":236440,"vw":78.358985},{"c":80.6,"h":80.68,"l":77.8,"n":6633,"o":78.08,"t":"2026-06-04T04:00:00Z","v":220294,"vw":80.123611},{"c":81.46,"h":81.53,"l":79.73,"n":7638,"o":80.23,"t":"2026-06-05T04:00:00Z","v":204274,"vw":81.078298},{"c":80.3,"h":82.97,"l":79.54,"n":7882,"o":82.32,"t":"2026-06-08T04:00:00Z","v":322752,"vw":80.451676},{"c":82.57,"h":83,"l":80.65,"n":6797,"o":81.44,"t":"2026-06-09T04:00:00Z","v":248376,"vw":82.149093},{"c":80.2,"h":82.425,"l":79.2,"n":7685,"o":82.08,"t":"2026-06-10T04:00:00Z","v":713552,"vw":80.279875},{"c":80.44,"h":80.685,"l":77.7102,"n":8298,"o":80.51,"t":"2026-06-11T04:00:00Z","v":336687,"vw":79.892962},{"c":81.34,"h":81.94,"l":79.1301,"n":5856,"o":80.7,"t":"2026-06-12T04:00:00Z","v":162695,"vw":81.249818},{"c":82.65,"h":84.19,"l":81.34,"n":6918,"o":81.58,"t":"2026-06-15T04:00:00Z","v":386110,"vw":82.922476},{"c":82.98,"h":85.35,"l":82.91,"n":9883,"o":83.35,"t":"2026-06-16T04:00:00Z","v":293442,"vw":83.733486},{"c":82.64,"h":84.56,"l":81.81,"n":7905,"o":83.45,"t":"2026-06-17T04:00:00Z","v":275282,"vw":82.860264},{"c":83.05,"h":83.705,"l":82.33,"n":5127,"o":83.36,"t":"2026-06-18T04:00:00Z","v":440922,"vw":83.097301},{"c":83.95,"h":84.49,"l":82.88,"n":6376,"o":83.83,"t":"2026-06-22T04:00:00Z","v":174889,"vw":83.967222},{"c":85.9,"h":86.47,"l":83.06,"n":8053,"o":83.08,"t":"2026-06-23T04:00:00Z","v":302256,"vw":85.70563},{"c":87.07,"h":89.525,"l":85.98,"n":9651,"o":86.45,"t":"2026-06-24T04:00:00Z","v":464660,"vw":87.874895},{"c":87.38,"h":87.395,"l":85.415,"n":7102,"o":86.3,"t":"2026-06-25T04:00:00Z","v":216698,"vw":86.763836},{"c":90.62,"h":90.74,"l":87.01,"n":8759,"o":87.42,"t":"2026-06-26T04:00:00Z","v":665902,"vw":90.040464},{"c":92.82,"h":92.93,"l":88.83,"n":10377,"o":90.13,"t":"2026-06-29T04:00:00Z","v":391372,"vw":91.638095},{"c":93.29,"h":94.03,"l":91.5,"n":9989,"o":92.69,"t":"2026-06-30T04:00:00Z","v":379786,"vw":92.921551},{"c":93.79,"h":94.5999,"l":92.24,"n":8695,"o":93.29,"t":"2026-07-01T04:00:00Z","v":406441,"vw":93.731425},{"c":90.61,"h":94.325,"l":89.73,"n":10266,"o":93.64,"t":"2026-07-02T04:00:00Z","v":447359,"vw":91.612096},{"c":89.51,"h":91.405,"l":89.125,"n":7922,"o":90.61,"t":"2026-07-06T04:00:00Z","v":670619,"vw":89.943635},{"c":90.17,"h":91.24,"l":88.59,"n":9101,"o":88.59,"t":"2026-07-07T04:00:00Z","v":384765,"vw":89.960984},{"c":87.54,"h":90.34,"l":86.705,"n":8633,"o":89.82,"t":"2026-07-08T04:00:00Z","v":259556,"vw":87.549017},{"c":91.86,"h":92.6799,"l":87.6,"n":8755,"o":88.2,"t":"2026-07-09T04:00:00Z","v":396875,"vw":91.569841},{"c":92.58,"h":93.21,"l":91.02,"n":6503,"o":91.96,"t":"2026-07-10T04:00:00Z","v":182266,"vw":92.42196},{"c":90.91,"h":92.695,"l":90.375,"n":7745,"o":92.23,"t":"2026-07-13T04:00:00Z","v":228622,"vw":91.037084},{"c":89.59,"h":91.355,"l":89.15,"n":8896,"o":90.96,"t":"2026-07-14T04:00:00Z","v":255367,"vw":89.786795},{"c":89.85,"h":90.47,"l":88.47,"n":6218,"o":90,"t":"2026-07-15T04:00:00Z","v":154936,"vw":89.724153},{"c":92.32,"h":93.8,"l":89.28,"n":6631,"o":89.28,"t":"2026-07-16T04:00:00Z","v":280282,"vw":91.981165},{"c":91.33,"h":92.05,"l":89.83,"n":5983,"o":91.09,"t":"2026-07-17T04:00:00Z","v":160712,"vw":91.315593},{"c":88.67,"h":91.68,"l":88.64,"n":5497,"o":91.39,"t":"2026-07-20T04:00:00Z","v":170675,"vw":89.348084},{"c":89.2,"h":89.33,"l":87.02,"n":6084,"o":88.98,"t":"2026-07-21T04:00:00Z","v":203292,"vw":88.982582},{"c":88.21,"h":89.515,"l":87.57,"n":6706,"o":89.02,"t":"2026-07-22T04:00:00Z","v":173618,"vw":88.353361},{"c":85.63,"h":87.275,"l":82.71,"n":15124,"o":86.95,"t":"2026-07-23T04:00:00Z","v":1171828,"vw":85.089971},{"c":90.155,"h":90.78,"l":85.67,"n":9032,"o":85.67,"t":"2026-07-24T04:00:00Z","v":606087,"vw":89.752604},{"c":94.45,"h":94.57,"l":90.29,"n":9846,"o":90.29,"t":"2026-07-27T04:00:00Z","v":369704,"vw":93.235784},{"c":95.9,"h":98.0154,"l":94.58,"n":11668,"o":95.74,"t":"2026-07-28T04:00:00Z","v":472634,"vw":95.786051},{"c":93.83,"h":97.8,"l":93.4,"n":10335,"o":95.16,"t":"2026-07-29T04:00:00Z","v":441363,"vw":95.167458},{"c":94.09,"h":96.38,"l":93.34,"n":7576,"o":94.48,"t":"2026-07-30T04:00:00Z","v":228030,"vw":94.33592},{"c":94.08,"h":95.52,"l":92.81,"n":8768,"o":93.76,"t":"2026-07-31T04:00:00Z","v":223333,"vw":94.511143},{"c":96.28,"h":98.15,"l":95.05,"n":9283,"o":95.12,"t":"2026-08-03T04:00:00Z","v":324771,"vw":96.819175},{"c":95.54,"h":97.14,"l":94.495,"n":9403,"o":96.08,"t":"2026-08-04T04:00:00Z","v":290351,"vw":95.512154},{"c":92.69,"h":97.01,"l":91.88,"n":9995,"o":96.08,"t":"2026-08-05T04:00:00Z","v":339288,"vw":93.295096},{"c":97.88,"h":101.19,"l":95.315,"n":13995,"o":101.19,"t":"2026-08-06T04:00:00Z","v":642788,"vw":98.782664},{"c":100.2,"h":101.795,"l":95.975,"n":10901,"o":98,"t":"2026-08-07T04:00:00Z","v":377432,"vw":100.223967},{"c":94.92,"h":101.64,"l":94.76,"n":9066,"o":100.81,"t":"2026-08-10T04:00:00Z","v":327520,"vw":96.814579},{"c":93.49,"h":97.33,"l":92.62,"n":8812,"o":94.92,"t":"2026-08-11T04:00:00Z","v":312132,"vw":93.777004},{"c":97.5,"h":99.66,"l":94.46,"n":10745,"o":94.51,"t":"2026-08-12T04:00:00Z","v":380094,"vw":97.746109},{"c":101.29,"h":101.51,"l":98.42,"n":9595,"o":98.42,"t":"2026-08-13T04:00:00Z","v":372946,"vw":100.708324},{"c":103.74,"h":103.76,"l":101.15,"n":8973,"o":101.29,"t":"2026-08-14T04:00:00Z","v":258133,"vw":103.02463},{"c":103.68,"h":104.98,"l":103.1,"n":10418,"o":103.17,"t":"2026-08-17T04:00:00Z","v":754678,"vw":103.812629},{"c":102.21,"h":104.08,"l":102.185,"n":8909,"o":103.44,"t":"2026-08-18T04:00:00Z","v":247179,"vw":102.722679},{"c":101.26,"h":104.23,"l":100.94,"n":9987,"o":103.1,"t":"2026-08-19T04:00:00Z","v":296636,"vw":101.865245},{"c":98.14,"h":100.71,"l":94.805,"n":12891,"o":99.66,"t":"2026-08-20T04:00:00Z","v":381355,"vw":97.570142},{"c":101.21,"h":101.53,"l":99.41,"n":10599,"o":99.41,"t":"2026-08-21T04:00:00Z","v":399303,"vw":100.941095},{"c":103.16,"h":103.4599,"l":101.205,"n":10817,"o":101.21,"t":"2026-08-24T04:00:00Z","v":250037,"vw":102.870553},{"c":102.36,"h":104,"l":102.26,"n":9565,"o":103.99,"t":"2026-08-25T04:00:00Z","v":261932,"vw":102.785355},{"c":100.15,"h":103.99,"l":99.69,"n":9668,"o":102.49,"t":"2026-08-26T04:00:00Z","v":296938,"vw":100.817547},{"c":101.98,"h":102.88,"l":99.265,"n":6429,"o":100,"t":"2026-08-27T04:00:00Z","v":246146,"vw":101.872487},{"c":98.94,"h":103.74,"l":98.6,"n":8995,"o":102.33,"t":"2026-08-28T04:00:00Z","v":363492,"vw":100.276028},{"c":97.01,"h":99.37,"l":96.63,"n":8897,"o":98.95,"t":"2026-08-31T04:00:00Z","v":368285,"vw":97.461723},{"c":93.01,"h":97.54,"l":92.8,"n":10299,"o":96.94,"t":"2026-09-01T04:00:00Z","v":461567,"vw":94.075771},{"c":96.55,"h":96.73,"l":93.4201,"n":10930,"o":94.25,"t":"2026-09-02T04:00:00Z","v":552874,"vw":95.765044},{"c":96.93,"h":99.9,"l":96.65,"n":10910,"o":97.61,"t":"2026-09-03T04:00:00Z","v":365656,"vw":97.635913},{"c":97.3,"h":99.565,"l":95.48,"n":10966,"o":95.48,"t":"2026-09-04T04:00:00Z","v":644102,"vw":98.119606},{"c":98.86,"h":99.785,"l":95.9,"n":8841,"o":96.2,"t":"2026-09-08T04:00:00Z","v":321553,"vw":98.620496},{"c":97.33,"h":101.96,"l":97.15,"n":10185,"o":98.86,"t":"2026-09-09T04:00:00Z","v":302748,"vw":97.768976},{"c":97.94,"h":98.385,"l":95.46,"n":10229,"o":97,"t":"2026-09-10T04:00:00Z","v":302209,"vw":97.661993},{"c":98.56,"h":101.46,"l":98.15,"n":8818,"o":99.3,"t":"2026-09-11T04:00:00Z","v":345632,"vw":98.868032},{"c":99.74,"h":100.19,"l":98.56,"n":8990,"o":98.56,"t":"2026-09-14T04:00:00Z","v":299433,"vw":99.540719},{"c":98.8,"h":100.48,"l":96.78,"n":11063,"o":99.74,"t":"2026-09-15T04:00:00Z","v":437950,"vw":98.44628},{"c":99.76,"h":100.42,"l":97.36,"n":10187,"o":98.92,"t":"2026-09-16T04:00:00Z","v":456760,"vw":99.384211},{"c":100.18,"h":102.97,"l":99.535,"n":12868,"o":101.17,"t":"2026-09-17T04:00:00Z","v":526877,"vw":100.753731},{"c":99.54,"h":101.125,"l":99.02,"n":10324,"o":100.18,"t":"2026-09-18T04:00:00Z","v":738759,"vw":99.761287},{"c":99.37,"h":102.32,"l":99.01,"n":10680,"o":100.66,"t":"2026-09-21T04:00:00Z","v":361509,"vw":99.846116},{"c":98.29,"h":102,"l":96.865,"n":11301,"o":100.1,"t":"2026-09-22T04:00:00Z","v":357579,"vw":98.506526},{"c":94.47,"h":97.102,"l":93.6,"n":6275,"o":96.91,"t":"2026-09-23T04:00:00Z","v":227387,"vw":94.646546},{"c":97.58,"h":98.34,"l":94.5,"n":7910,"o":94.6,"t":"2026-09-24T04:00:00Z","v":292715,"vw":97.210714},{"c":98.41,"h":99.22,"l":97.775,"n":5693,"o":98.43,"t":"2026-09-25T04:00:00Z","v":196462,"vw":98.491057},{"c":96.49,"h":98.04,"l":95.655,"n":6246,"o":97.4,"t":"2026-09-28T04:00:00Z","v":217226,"vw":96.538126},{"c":95.25,"h":97.075,"l":93.48,"n":5862,"o":96.15,"t":"2026-09-29T04:00:00Z","v":190619,"vw":94.946828},{"c":94.44,"h":95.46,"l":94.23,"n":4683,"o":95.46,"t":"2026-09-30T04:00:00Z","v":183586,"vw":94.551267},{"c":94.3,"h":94.95,"l":92.83,"n":5319,"o":94.32,"t":"2026-10-01T04:00:00Z","v":205425,"vw":94.187786},{"c":95.92,"h":98.265,"l":95.86,"n":7322,"o":95.86,"t":"2026-10-02T04:00:00Z","v":189472,"vw":96.59807},{"c":97.92,"h":98.935,"l":95.42,"n":5885,"o":96.63,"t":"2026-10-05T04:00:00Z","v":198141,"vw":97.895828},{"c":99.19,"h":99.71,"l":97.2,"n":4958,"o":98.68,"t":"2026-10-06T04:00:00Z","v":161804,"vw":98.481112},{"c":99.265,"h":100.12,"l":97.11,"n":5968,"o":97.55,"t":"2026-10-07T04:00:00Z","v":284719,"vw":99.020406},{"c":100.06,"h":100.59,"l":98.24,"n":6682,"o":98.29,"t":"2026-10-08T04:00:00Z","v":217582,"vw":99.722582},{"c":99.77,"h":100.98,"l":99.3074,"n":4964,"o":100.13,"t":"2026-10-09T04:00:00Z","v":161959,"vw":99.996967},{"c":100.85,"h":102.5,"l":98.29,"n":7113,"o":99.77,"t":"2026-10-12T04:00:00Z","v":186352,"vw":101.204282},{"c":105.6,"h":105.74,"l":101.1101,"n":8153,"o":101.65,"t":"2026-10-13T04:00:00Z","v":217944,"vw":104.317535},{"c":100.86,"h":105.98,"l":100.37,"n":9538,"o":105.61,"t":"2026-10-14T04:00:00Z","v":268584,"vw":101.411875},{"c":102.6,"h":103.045,"l":100.865,"n":7089,"o":101.17,"t":"2026-10-15T04:00:00Z","v":297606,"vw":102.506598},{"c":101.68,"h":105.2399,"l":100.91,"n":5804,"o":102.89,"t":"2026-10-16T04:00:00Z","v":153861,"vw":102.375895},{"c":100.62,"h":103.61,"l":100.23,"n":6632,"o":102.55,"t":"2026-10-19T04:00:00Z","v":192773,"vw":101.278402},{"c":103.16,"h":103.43,"l":101,"n":6329,"o":101,"t":"2026-10-20T04:00:00Z","v":203257,"vw":102.771369},{"c":104.16,"h":104.48,"l":101.7377,"n":6508,"o":104.48,"t":"2026-10-21T04:00:00Z","v":176587,"vw":103.78342},{"c":100.36,"h":104.57,"l":100.01,"n":8696,"o":102.59,"t":"2026-10-22T04:00:00Z","v":242333,"vw":101.471111}],"volatilityBars":[{"c":101.075,"h":102,"l":100.1,"n":149,"o":100.1,"t":"2026-09-22T13:30:00Z","v":8013,"vw":100.418992},{"c":100.045,"h":101.83,"l":100,"n":347,"o":101.83,"t":"2026-09-22T13:45:00Z","v":21495,"vw":100.634243},{"c":101.295,"h":101.66,"l":100.66,"n":321,"o":100.69,"t":"2026-09-22T14:00:00Z","v":11679,"vw":100.984648},{"c":100.85,"h":101.3965,"l":100.65,"n":243,"o":101.29,"t":"2026-09-22T14:15:00Z","v":7398,"vw":101.018851},{"c":99.82,"h":100.59,"l":99.43,"n":266,"o":100.59,"t":"2026-09-22T14:30:00Z","v":7968,"vw":99.876507},{"c":99.43,"h":99.795,"l":99.43,"n":273,"o":99.76,"t":"2026-09-22T14:45:00Z","v":10037,"vw":99.625232},{"c":99,"h":99.46,"l":99,"n":234,"o":99.35,"t":"2026-09-22T15:00:00Z","v":6751,"vw":99.32822},{"c":97.4,"h":98.9,"l":97.33,"n":364,"o":98.9,"t":"2026-09-22T15:15:00Z","v":12407,"vw":97.869002},{"c":97.405,"h":97.495,"l":96.885,"n":426,"o":97.33,"t":"2026-09-22T15:30:00Z","v":10539,"vw":97.1907},{"c":97.63,"h":97.9,"l":97.33,"n":372,"o":97.33,"t":"2026-09-22T15:45:00Z","v":12240,"vw":97.661264},{"c":97.805,"h":97.95,"l":97.655,"n":132,"o":97.655,"t":"2026-09-22T16:00:00Z","v":2996,"vw":97.765892},{"c":97.61,"h":97.83,"l":97.61,"n":236,"o":97.81,"t":"2026-09-22T16:15:00Z","v":9608,"vw":97.70356},{"c":97.6,"h":97.89,"l":97.6,"n":280,"o":97.77,"t":"2026-09-22T16:30:00Z","v":7136,"vw":97.740597},{"c":97.445,"h":97.53,"l":96.97,"n":364,"o":97.46,"t":"2026-09-22T16:45:00Z","v":8530,"vw":97.266888},{"c":97.15,"h":97.67,"l":97.14,"n":305,"o":97.36,"t":"2026-09-22T17:00:00Z","v":6542,"vw":97.317873},{"c":97.005,"h":97.39,"l":96.865,"n":219,"o":97.29,"t":"2026-09-22T17:15:00Z","v":7930,"vw":97.184349},{"c":97.335,"h":97.335,"l":96.98,"n":158,"o":97.17,"t":"2026-09-22T17:30:00Z","v":3428,"vw":97.152469},{"c":97.75,"h":97.75,"l":97.21,"n":194,"o":97.34,"t":"2026-09-22T17:45:00Z","v":4309,"vw":97.352968},{"c":97.455,"h":97.91,"l":97.45,"n":361,"o":97.8475,"t":"2026-09-22T18:00:00Z","v":8646,"vw":97.693564},{"c":97.48,"h":97.5472,"l":97.4127,"n":69,"o":97.455,"t":"2026-09-22T18:15:00Z","v":1901,"vw":97.47507},{"c":97.67,"h":97.67,"l":97.32,"n":380,"o":97.35,"t":"2026-09-22T18:30:00Z","v":11852,"vw":97.456869},{"c":97.73,"h":97.73,"l":97.46,"n":92,"o":97.685,"t":"2026-09-22T18:45:00Z","v":2778,"vw":97.629673},{"c":97.44,"h":97.8,"l":97.44,"n":358,"o":97.75,"t":"2026-09-22T19:00:00Z","v":10083,"vw":97.701645},{"c":97.96,"h":98.1,"l":97.43,"n":514,"o":97.485,"t":"2026-09-22T19:15:00Z","v":19231,"vw":97.876179},{"c":98.245,"h":98.4725,"l":97.98,"n":487,"o":97.98,"t":"2026-09-22T19:30:00Z","v":14748,"vw":98.205277},{"c":98.24,"h":98.47,"l":97.935,"n":1824,"o":98.245,"t":"2026-09-22T19:45:00Z","v":65912,"vw":98.210769},{"c":98.29,"h":98.29,"l":98.29,"n":18,"o":98.29,"t":"2026-09-22T20:00:00Z","v":38350,"vw":98.29},{"c":95.575,"h":97.102,"l":95.43,"n":88,"o":96.91,"t":"2026-09-23T13:30:00Z","v":5617,"vw":96.466336},{"c":94.9,"h":95.485,"l":94.02,"n":338,"o":95.09,"t":"2026-09-23T13:45:00Z","v":15484,"vw":94.95143},{"c":94.19,"h":94.88,"l":93.6,"n":127,"o":94.59,"t":"2026-09-23T14:00:00Z","v":3501,"vw":94.371654},{"c":95.3,"h":95.47,"l":94.325,"n":187,"o":94.325,"t":"2026-09-23T14:15:00Z","v":6470,"vw":95.158493},{"c":94.31,"h":95,"l":94.31,"n":22,"o":95,"t":"2026-09-23T14:30:00Z","v":450,"vw":94.636667},{"c":93.84,"h":94.34,"l":93.82,"n":59,"o":94.28,"t":"2026-09-23T14:45:00Z","v":1571,"vw":94.065},{"c":94.1845,"h":94.1845,"l":94.08,"n":38,"o":94.08,"t":"2026-09-23T15:00:00Z","v":1040,"vw":94.149016},{"c":94.33,"h":94.77,"l":94.03,"n":84,"o":94.67,"t":"2026-09-23T15:15:00Z","v":2110,"vw":94.463},{"c":93.85,"h":94.34,"l":93.85,"n":80,"o":94.34,"t":"2026-09-23T15:30:00Z","v":1442,"vw":94.236667},{"c":93.9,"h":93.9,"l":93.9,"n":45,"o":93.9,"t":"2026-09-23T15:45:00Z","v":771,"vw":93.9},{"c":94.47,"h":94.47,"l":93.99,"n":166,"o":93.99,"t":"2026-09-23T16:00:00Z","v":2287,"vw":94.3195},{"c":94.73,"h":94.73,"l":94.5,"n":104,"o":94.5,"t":"2026-09-23T16:15:00Z","v":2652,"vw":94.613442},{"c":95.16,"h":95.16,"l":94.52,"n":143,"o":94.91,"t":"2026-09-23T16:30:00Z","v":2514,"vw":94.890222},{"c":94.45,"h":94.85,"l":94.45,"n":38,"o":94.85,"t":"2026-09-23T16:45:00Z","v":1024,"vw":94.748},{"c":94.72,"h":94.88,"l":94.42,"n":53,"o":94.42,"t":"2026-09-23T17:00:00Z","v":1690,"vw":94.651},{"c":95.292,"h":95.292,"l":95.14,"n":78,"o":95.15,"t":"2026-09-23T17:15:00Z","v":1441,"vw":95.192357},{"c":95.0101,"h":95.1,"l":94.965,"n":97,"o":95.09,"t":"2026-09-23T17:30:00Z","v":1620,"vw":95.048841},{"c":95.19,"h":95.19,"l":95.19,"n":12,"o":95.19,"t":"2026-09-23T17:45:00Z","v":275,"vw":95.19},{"c":94.62,"h":95.3699,"l":94.62,"n":106,"o":95.21,"t":"2026-09-23T18:00:00Z","v":2255,"vw":95.013474},{"c":95.12,"h":95.12,"l":94.92,"n":64,"o":94.92,"t":"2026-09-23T18:15:00Z","v":1712,"vw":95.008283},{"c":94.82,"h":95.115,"l":94.82,"n":118,"o":95.045,"t":"2026-09-23T18:30:00Z","v":3828,"vw":95.0365},{"c":95.135,"h":95.135,"l":94.8,"n":71,"o":94.8,"t":"2026-09-23T18:45:00Z","v":2270,"vw":95.001531},{"c":95.41,"h":95.41,"l":95.01,"n":166,"o":95.34,"t":"2026-09-23T19:00:00Z","v":3581,"vw":95.218084},{"c":95.03,"h":95.295,"l":95.01,"n":57,"o":95.295,"t":"2026-09-23T19:15:00Z","v":994,"vw":95.144727},{"c":94.965,"h":95.165,"l":94.9475,"n":184,"o":95.165,"t":"2026-09-23T19:30:00Z","v":2979,"vw":95.02775},{"c":94.54,"h":95.01,"l":94.27,"n":912,"o":94.86,"t":"2026-09-23T19:45:00Z","v":19449,"vw":94.538802},{"c":94.47,"h":94.47,"l":94.47,"n":15,"o":94.47,"t":"2026-09-23T20:00:00Z","v":104630,"vw":94.47},{"c":94,"h":94,"l":94,"n":1,"o":94,"t":"2026-09-24T11:15:00Z","v":100,"vw":94},{"c":94.8,"h":94.965,"l":94.5,"n":58,"o":94.6,"t":"2026-09-24T13:30:00Z","v":3568,"vw":94.647636},{"c":95.79,"h":95.795,"l":95.18,"n":171,"o":95.18,"t":"2026-09-24T13:45:00Z","v":5459,"vw":95.48568},{"c":96.09,"h":96.21,"l":95.755,"n":139,"o":95.755,"t":"2026-09-24T14:00:00Z","v":3656,"vw":96.00425},{"c":95.94,"h":96.09,"l":95.42,"n":390,"o":96.06,"t":"2026-09-24T14:15:00Z","v":13850,"vw":95.848831},{"c":96.125,"h":96.195,"l":95.77,"n":144,"o":95.93,"t":"2026-09-24T14:30:00Z","v":3845,"vw":95.968113},{"c":96.345,"h":96.345,"l":95.84,"n":154,"o":96.035,"t":"2026-09-24T14:45:00Z","v":4314,"vw":96.130002},{"c":96.68,"h":96.68,"l":96.225,"n":147,"o":96.225,"t":"2026-09-24T15:00:00Z","v":2829,"vw":96.506218},{"c":96.29,"h":96.7,"l":96.21,"n":478,"o":96.54,"t":"2026-09-24T15:15:00Z","v":23475,"vw":96.375149},{"c":95.92,"h":96.085,"l":95.92,"n":56,"o":96.085,"t":"2026-09-24T15:30:00Z","v":1788,"vw":96.052953},{"c":96.12,"h":96.18,"l":95.8224,"n":174,"o":96.06,"t":"2026-09-24T15:45:00Z","v":4857,"vw":96.071222},{"c":96.37,"h":96.37,"l":96.07,"n":61,"o":96.07,"t":"2026-09-24T16:00:00Z","v":1633,"vw":96.112202},{"c":97.16,"h":97.21,"l":96.42,"n":146,"o":96.42,"t":"2026-09-24T16:15:00Z","v":2894,"vw":96.844545},{"c":96.73,"h":97.095,"l":96.73,"n":203,"o":96.98,"t":"2026-09-24T16:30:00Z","v":7060,"vw":96.888686},{"c":96.925,"h":96.925,"l":96.705,"n":43,"o":96.705,"t":"2026-09-24T16:45:00Z","v":1153,"vw":96.835931},{"c":96.55,"h":96.95,"l":96.48,"n":84,"o":96.95,"t":"2026-09-24T17:00:00Z","v":3139,"vw":96.734475},{"c":96.62,"h":96.695,"l":96.62,"n":54,"o":96.695,"t":"2026-09-24T17:15:00Z","v":943,"vw":96.644401},{"c":97.08,"h":97.08,"l":96.67,"n":108,"o":96.67,"t":"2026-09-24T17:30:00Z","v":2097,"vw":96.948934},{"c":97.46,"h":97.49,"l":97.24,"n":134,"o":97.24,"t":"2026-09-24T17:45:00Z","v":2621,"vw":97.411364},{"c":97.545,"h":97.6168,"l":97.455,"n":16,"o":97.6168,"t":"2026-09-24T18:00:00Z","v":488,"vw":97.538933},{"c":97.915,"h":97.92,"l":97.625,"n":190,"o":97.75,"t":"2026-09-24T18:15:00Z","v":4267,"vw":97.785422},{"c":97.83,"h":97.95,"l":97.83,"n":98,"o":97.845,"t":"2026-09-24T18:30:00Z","v":1839,"vw":97.883571},{"c":98.07,"h":98.09,"l":97.54,"n":221,"o":97.74,"t":"2026-09-24T18:45:00Z","v":5266,"vw":97.796622},{"c":97.99,"h":98.34,"l":97.99,"n":161,"o":98.19,"t":"2026-09-24T19:00:00Z","v":2901,"vw":98.201765},{"c":97.72,"h":97.935,"l":97.565,"n":144,"o":97.935,"t":"2026-09-24T19:15:00Z","v":4204,"vw":97.776257},{"c":97.93,"h":98.04,"l":97.69,"n":549,"o":97.705,"t":"2026-09-24T19:30:00Z","v":15624,"vw":97.824036},{"c":97.5,"h":97.945,"l":97.32,"n":1277,"o":97.925,"t":"2026-09-24T19:45:00Z","v":29010,"vw":97.587306},{"c":97.58,"h":97.58,"l":97.58,"n":45,"o":97.58,"t":"2026-09-24T20:00:00Z","v":120840,"vw":97.58},{"c":97.58,"h":97.58,"l":97.58,"n":1,"o":97.58,"t":"2026-09-24T20:30:00Z","v":200,"vw":97.58},{"c":98.0475,"h":98.875,"l":98.0475,"n":61,"o":98.43,"t":"2026-09-25T13:30:00Z","v":4803,"vw":98.343235},{"c":98.36,"h":98.36,"l":98.12,"n":16,"o":98.12,"t":"2026-09-25T13:45:00Z","v":870,"vw":98.154286},{"c":98.195,"h":98.22,"l":97.775,"n":79,"o":98.2,"t":"2026-09-25T14:00:00Z","v":2918,"vw":97.946984},{"c":98.1,"h":98.63,"l":98.04,"n":169,"o":98.52,"t":"2026-09-25T14:30:00Z","v":5779,"vw":98.357335},{"c":98.11,"h":98.15,"l":97.82,"n":79,"o":98.125,"t":"2026-09-25T14:45:00Z","v":2147,"vw":98.032439},{"c":97.78,"h":98.23,"l":97.78,"n":84,"o":98.23,"t":"2026-09-25T15:00:00Z","v":3801,"vw":98.096664},{"c":98.18,"h":98.18,"l":97.78,"n":133,"o":98.04,"t":"2026-09-25T15:15:00Z","v":5932,"vw":97.932792},{"c":98.1,"h":98.3596,"l":97.97,"n":134,"o":98.33,"t":"2026-09-25T15:30:00Z","v":3323,"vw":98.212864},{"c":98.08,"h":98.08,"l":97.91,"n":117,"o":97.98,"t":"2026-09-25T15:45:00Z","v":3327,"vw":97.984054},{"c":98.67,"h":98.78,"l":98.32,"n":185,"o":98.32,"t":"2026-09-25T16:00:00Z","v":4454,"vw":98.589402},{"c":98.62,"h":98.76,"l":98.62,"n":21,"o":98.7201,"t":"2026-09-25T16:15:00Z","v":795,"vw":98.716717},{"c":98.58,"h":98.58,"l":98.31,"n":92,"o":98.54,"t":"2026-09-25T16:30:00Z","v":2416,"vw":98.503244},{"c":98.51,"h":98.51,"l":98.44,"n":14,"o":98.44,"t":"2026-09-25T16:45:00Z","v":387,"vw":98.468333},{"c":98.505,"h":98.715,"l":98.49,"n":101,"o":98.62,"t":"2026-09-25T17:00:00Z","v":5214,"vw":98.612968},{"c":98.62,"h":98.64,"l":98.36,"n":110,"o":98.6199,"t":"2026-09-25T17:30:00Z","v":3405,"vw":98.511016},{"c":98.57,"h":98.625,"l":98.57,"n":25,"o":98.625,"t":"2026-09-25T17:45:00Z","v":843,"vw":98.614},{"c":98.72,"h":98.78,"l":98.63,"n":52,"o":98.77,"t":"2026-09-25T18:00:00Z","v":1901,"vw":98.701703},{"c":98.93,"h":98.93,"l":98.63,"n":169,"o":98.72,"t":"2026-09-25T18:15:00Z","v":4002,"vw":98.756268},{"c":98.855,"h":99.09,"l":98.855,"n":73,"o":99.09,"t":"2026-09-25T18:30:00Z","v":1262,"vw":99.003648},{"c":99.1,"h":99.17,"l":98.93,"n":115,"o":98.93,"t":"2026-09-25T18:45:00Z","v":3267,"vw":99.098013},{"c":99.19,"h":99.19,"l":98.8408,"n":86,"o":99.175,"t":"2026-09-25T19:00:00Z","v":10760,"vw":98.890151},{"c":98.83,"h":99.06,"l":98.79,"n":330,"o":99.03,"t":"2026-09-25T19:15:00Z","v":8771,"vw":98.899426},{"c":99.14,"h":99.14,"l":98.8,"n":196,"o":98.83,"t":"2026-09-25T19:30:00Z","v":4251,"vw":98.913807},{"c":98.32,"h":99.22,"l":98.3,"n":1163,"o":99.21,"t":"2026-09-25T19:45:00Z","v":41761,"vw":98.537466},{"c":98.41,"h":98.41,"l":98.41,"n":20,"o":98.41,"t":"2026-09-25T20:00:00Z","v":37463,"vw":98.41},{"c":97.42,"h":97.9,"l":97.4,"n":31,"o":97.4,"t":"2026-09-28T13:30:00Z","v":2070,"vw":97.488071},{"c":97.27,"h":98,"l":97.27,"n":79,"o":97.72,"t":"2026-09-28T13:45:00Z","v":2685,"vw":97.735562},{"c":97.69,"h":97.695,"l":97.035,"n":109,"o":97.035,"t":"2026-09-28T14:00:00Z","v":3754,"vw":97.542212},{"c":97.505,"h":98.04,"l":97.225,"n":141,"o":97.5003,"t":"2026-09-28T14:15:00Z","v":5356,"vw":97.563429},{"c":97.425,"h":97.57,"l":97.425,"n":30,"o":97.57,"t":"2026-09-28T14:30:00Z","v":1164,"vw":97.490219},{"c":96.8,"h":97.2,"l":96.8,"n":23,"o":97.2,"t":"2026-09-28T14:45:00Z","v":711,"vw":97.139577},{"c":97.25,"h":97.31,"l":96.9,"n":83,"o":96.945,"t":"2026-09-28T15:00:00Z","v":2851,"vw":97.167936},{"c":96.82,"h":96.82,"l":96.82,"n":17,"o":96.82,"t":"2026-09-28T15:15:00Z","v":225,"vw":96.82},{"c":96.6801,"h":96.84,"l":96.5,"n":121,"o":96.75,"t":"2026-09-28T15:30:00Z","v":3218,"vw":96.608703},{"c":96.69,"h":96.925,"l":96.69,"n":127,"o":96.75,"t":"2026-09-28T16:00:00Z","v":3642,"vw":96.790938},{"c":97.145,"h":97.145,"l":96.49,"n":110,"o":96.74,"t":"2026-09-28T16:15:00Z","v":3845,"vw":96.687145},{"c":96.75,"h":96.75,"l":96.75,"n":17,"o":96.75,"t":"2026-09-28T16:30:00Z","v":248,"vw":96.75},{"c":96.27,"h":96.35,"l":96.27,"n":42,"o":96.35,"t":"2026-09-28T16:45:00Z","v":1017,"vw":96.325},{"c":97.02,"h":97.15,"l":96.49,"n":74,"o":96.49,"t":"2026-09-28T17:00:00Z","v":1614,"vw":96.743},{"c":96.64,"h":97.02,"l":96.515,"n":57,"o":96.845,"t":"2026-09-28T17:15:00Z","v":2317,"vw":96.852692},{"c":96.35,"h":96.77,"l":96.11,"n":238,"o":96.575,"t":"2026-09-28T17:30:00Z","v":9958,"vw":96.328405},{"c":96.305,"h":96.51,"l":96.22,"n":195,"o":96.35,"t":"2026-09-28T17:45:00Z","v":5227,"vw":96.35809},{"c":96.235,"h":96.32,"l":96.055,"n":161,"o":96.2,"t":"2026-09-28T18:00:00Z","v":4132,"vw":96.167638},{"c":96.26,"h":96.26,"l":96.2,"n":86,"o":96.23,"t":"2026-09-28T18:15:00Z","v":2142,"vw":96.234134},{"c":95.895,"h":96.18,"l":95.715,"n":174,"o":96.18,"t":"2026-09-28T18:30:00Z","v":4961,"vw":96.010239},{"c":96.1,"h":96.105,"l":96.01,"n":89,"o":96.08,"t":"2026-09-28T18:45:00Z","v":2597,"vw":96.066364},{"c":95.8,"h":96.43,"l":95.8,"n":188,"o":96.1,"t":"2026-09-28T19:00:00Z","v":4951,"vw":96.06904},{"c":95.95,"h":96.01,"l":95.655,"n":310,"o":95.79,"t":"2026-09-28T19:15:00Z","v":6783,"vw":95.823175},{"c":96.15,"h":96.16,"l":95.835,"n":349,"o":95.92,"t":"2026-09-28T19:30:00Z","v":7281,"vw":95.958384},{"c":96.47,"h":96.725,"l":96.07,"n":1397,"o":96.15,"t":"2026-09-28T19:45:00Z","v":39904,"vw":96.436945},{"c":96.49,"h":96.49,"l":96.405,"n":29,"o":96.405,"t":"2026-09-28T20:00:00Z","v":72003,"vw":96.489682},{"c":96.08,"h":96.08,"l":96.08,"n":1,"o":96.08,"t":"2026-09-29T08:00:00Z","v":100,"vw":96.08},{"c":96.645,"h":97.075,"l":96.15,"n":69,"o":96.15,"t":"2026-09-29T13:30:00Z","v":2373,"vw":96.366425},{"c":96.23,"h":96.61,"l":95.965,"n":190,"o":96.56,"t":"2026-09-29T13:45:00Z","v":7013,"vw":96.361218},{"c":96.245,"h":96.47,"l":96.245,"n":35,"o":96.33,"t":"2026-09-29T14:00:00Z","v":1389,"vw":96.381818},{"c":95.28,"h":96.11,"l":95.215,"n":58,"o":96.05,"t":"2026-09-29T14:15:00Z","v":2057,"vw":95.741923},{"c":95.59,"h":95.59,"l":95.37,"n":126,"o":95.45,"t":"2026-09-29T14:30:00Z","v":4015,"vw":95.464056},{"c":95.23,"h":95.595,"l":95.21,"n":131,"o":95.595,"t":"2026-09-29T14:45:00Z","v":5050,"vw":95.419},{"c":94.905,"h":95.23,"l":94.905,"n":137,"o":95.23,"t":"2026-09-29T15:00:00Z","v":3160,"vw":95.018554},{"c":94.76,"h":94.84,"l":94.76,"n":15,"o":94.79,"t":"2026-09-29T15:15:00Z","v":383,"vw":94.796667},{"c":94.355,"h":94.715,"l":94.355,"n":77,"o":94.715,"t":"2026-09-29T15:30:00Z","v":2530,"vw":94.560549},{"c":94.11,"h":94.62,"l":94.11,"n":228,"o":94.275,"t":"2026-09-29T15:45:00Z","v":5681,"vw":94.326346},{"c":94.02,"h":94.35,"l":94.02,"n":82,"o":94.35,"t":"2026-09-29T16:00:00Z","v":4494,"vw":94.251444},{"c":94.02,"h":94.15,"l":94.01,"n":37,"o":94.01,"t":"2026-09-29T16:15:00Z","v":787,"vw":94.071},{"c":94.425,"h":94.58,"l":94.0801,"n":80,"o":94.18,"t":"2026-09-29T16:30:00Z","v":2529,"vw":94.287417},{"c":94.265,"h":94.265,"l":94.265,"n":14,"o":94.265,"t":"2026-09-29T16:45:00Z","v":164,"vw":94.265},{"c":94.1,"h":94.12,"l":93.9601,"n":108,"o":94.09,"t":"2026-09-29T17:00:00Z","v":3586,"vw":94.0353},{"c":93.98,"h":94.205,"l":93.935,"n":89,"o":94.13,"t":"2026-09-29T17:15:00Z","v":2732,"vw":94.094481},{"c":93.93,"h":94.05,"l":93.93,"n":35,"o":94.04,"t":"2026-09-29T17:30:00Z","v":872,"vw":94.006667},{"c":93.91,"h":94.185,"l":93.91,"n":134,"o":93.97,"t":"2026-09-29T17:45:00Z","v":5536,"vw":94.041982},{"c":93.62,"h":93.75,"l":93.48,"n":110,"o":93.54,"t":"2026-09-29T18:00:00Z","v":4058,"vw":93.642398},{"c":93.95,"h":93.95,"l":93.58,"n":69,"o":93.625,"t":"2026-09-29T18:15:00Z","v":1482,"vw":93.726296},{"c":94.28,"h":94.28,"l":94.025,"n":71,"o":94.03,"t":"2026-09-29T18:30:00Z","v":2287,"vw":94.076528},{"c":94.18,"h":94.23,"l":94.17,"n":89,"o":94.23,"t":"2026-09-29T18:45:00Z","v":2937,"vw":94.180272},{"c":94.13,"h":94.41,"l":94.11,"n":291,"o":94.2,"t":"2026-09-29T19:00:00Z","v":7608,"vw":94.28192},{"c":94.245,"h":94.35,"l":94.075,"n":171,"o":94.2,"t":"2026-09-29T19:15:00Z","v":5223,"vw":94.212969},{"c":94.7,"h":94.77,"l":94.355,"n":285,"o":94.37,"t":"2026-09-29T19:30:00Z","v":7387,"vw":94.498265},{"c":95.28,"h":95.33,"l":94.56,"n":853,"o":94.61,"t":"2026-09-29T19:45:00Z","v":22779,"vw":95.01693},{"c":95.25,"h":95.25,"l":95.25,"n":36,"o":95.25,"t":"2026-09-29T20:00:00Z","v":61721,"vw":95.25},{"c":95.46,"h":95.46,"l":95.46,"n":12,"o":95.46,"t":"2026-09-30T13:30:00Z","v":660,"vw":95.46},{"c":94.58,"h":94.89,"l":94.545,"n":83,"o":94.72,"t":"2026-09-30T13:45:00Z","v":2243,"vw":94.7755},{"c":95.315,"h":95.39,"l":94.475,"n":81,"o":94.475,"t":"2026-09-30T14:00:00Z","v":1694,"vw":94.899148},{"c":95.215,"h":95.46,"l":95.21,"n":24,"o":95.46,"t":"2026-09-30T14:15:00Z","v":644,"vw":95.275},{"c":94.8625,"h":95.45,"l":94.8625,"n":84,"o":95.32,"t":"2026-09-30T14:30:00Z","v":2964,"vw":95.240921},{"c":94.85,"h":94.8575,"l":94.85,"n":10,"o":94.8575,"t":"2026-09-30T14:45:00Z","v":326,"vw":94.85375},{"c":94.79,"h":94.8,"l":94.67,"n":97,"o":94.8,"t":"2026-09-30T15:00:00Z","v":2720,"vw":94.75375},{"c":94.755,"h":94.81,"l":94.61,"n":24,"o":94.81,"t":"2026-09-30T15:15:00Z","v":714,"vw":94.742166},{"c":94.6775,"h":94.93,"l":94.61,"n":79,"o":94.755,"t":"2026-09-30T15:30:00Z","v":2368,"vw":94.728414},{"c":94.7409,"h":94.89,"l":94.7409,"n":25,"o":94.89,"t":"2026-09-30T15:45:00Z","v":868,"vw":94.766387},{"c":94.96,"h":94.96,"l":94.96,"n":29,"o":94.96,"t":"2026-09-30T16:00:00Z","v":467,"vw":94.96},{"c":94.825,"h":94.825,"l":94.72,"n":58,"o":94.72,"t":"2026-09-30T16:15:00Z","v":1418,"vw":94.783},{"c":94.79,"h":94.92,"l":94.71,"n":277,"o":94.74,"t":"2026-09-30T16:30:00Z","v":12417,"vw":94.807835},{"c":94.74,"h":94.785,"l":94.74,"n":37,"o":94.785,"t":"2026-09-30T16:45:00Z","v":1206,"vw":94.7575},{"c":94.63,"h":94.63,"l":94.52,"n":67,"o":94.62,"t":"2026-09-30T17:00:00Z","v":1228,"vw":94.594583},{"c":94.54,"h":94.54,"l":94.2325,"n":202,"o":94.51,"t":"2026-09-30T17:15:00Z","v":5974,"vw":94.416426},{"c":94.715,"h":94.715,"l":94.65,"n":48,"o":94.65,"t":"2026-09-30T17:30:00Z","v":1542,"vw":94.682245},{"c":94.78,"h":94.78,"l":94.56,"n":47,"o":94.74,"t":"2026-09-30T17:45:00Z","v":1273,"vw":94.709697},{"c":94.72,"h":94.85,"l":94.72,"n":49,"o":94.78,"t":"2026-09-30T18:00:00Z","v":747,"vw":94.8},{"c":94.44,"h":94.73,"l":94.365,"n":197,"o":94.68,"t":"2026-09-30T18:15:00Z","v":5889,"vw":94.588779},{"c":94.47,"h":94.66,"l":94.47,"n":49,"o":94.6,"t":"2026-09-30T18:30:00Z","v":1418,"vw":94.60639},{"c":94.51,"h":94.54,"l":94.27,"n":70,"o":94.54,"t":"2026-09-30T18:45:00Z","v":1826,"vw":94.469},{"c":94.48,"h":94.505,"l":94.425,"n":64,"o":94.505,"t":"2026-09-30T19:00:00Z","v":1168,"vw":94.476},{"c":94.54,"h":94.66,"l":94.425,"n":163,"o":94.455,"t":"2026-09-30T19:15:00Z","v":5416,"vw":94.51133},{"c":94.74,"h":94.74,"l":94.6,"n":247,"o":94.6,"t":"2026-09-30T19:30:00Z","v":6799,"vw":94.668636},{"c":94.495,"h":94.9,"l":94.23,"n":774,"o":94.86,"t":"2026-09-30T19:45:00Z","v":33457,"vw":94.538778},{"c":94.44,"h":94.44,"l":94.15,"n":27,"o":94.44,"t":"2026-09-30T20:00:00Z","v":55560,"vw":94.439475},{"c":94.4,"h":94.4,"l":94.4,"n":1,"o":94.4,"t":"2026-09-30T20:15:00Z","v":100,"vw":94.4},{"c":94.7,"h":94.85,"l":93.5255,"n":53,"o":94.32,"t":"2026-10-01T13:30:00Z","v":3452,"vw":94.243569},{"c":94.1,"h":94.95,"l":94.1,"n":42,"o":94.95,"t":"2026-10-01T13:45:00Z","v":1203,"vw":94.58},{"c":93.81,"h":94.16,"l":93.4,"n":82,"o":93.995,"t":"2026-10-01T14:00:00Z","v":6160,"vw":93.526886},{"c":93.5,"h":94.055,"l":93.5,"n":39,"o":94.055,"t":"2026-10-01T14:15:00Z","v":1257,"vw":93.796786},{"c":93.75,"h":93.75,"l":92.83,"n":38,"o":92.83,"t":"2026-10-01T14:30:00Z","v":957,"vw":93.287352},{"c":93.85,"h":93.85,"l":93.61,"n":33,"o":93.805,"t":"2026-10-01T14:45:00Z","v":1253,"vw":93.720556},{"c":93.78,"h":93.78,"l":93.34,"n":135,"o":93.765,"t":"2026-10-01T15:00:00Z","v":4792,"vw":93.599725},{"c":93.75,"h":94.01,"l":93.75,"n":69,"o":93.92,"t":"2026-10-01T15:15:00Z","v":2106,"vw":93.916279},{"c":93.78,"h":94.02,"l":93.43,"n":81,"o":93.47,"t":"2026-10-01T15:30:00Z","v":3095,"vw":93.619815},{"c":93.97,"h":94.03,"l":93.97,"n":21,"o":94.03,"t":"2026-10-01T16:00:00Z","v":1287,"vw":94.023684},{"c":94.09,"h":94.22,"l":93.97,"n":132,"o":94.22,"t":"2026-10-01T16:15:00Z","v":3851,"vw":94.093845},{"c":94.395,"h":94.4,"l":94.17,"n":43,"o":94.17,"t":"2026-10-01T16:30:00Z","v":1883,"vw":94.274142},{"c":94.25,"h":94.38,"l":94.25,"n":57,"o":94.38,"t":"2026-10-01T16:45:00Z","v":1972,"vw":94.345727},{"c":94.57,"h":94.57,"l":94.34,"n":35,"o":94.34,"t":"2026-10-01T17:00:00Z","v":756,"vw":94.386},{"c":94.41,"h":94.44,"l":94.16,"n":85,"o":94.29,"t":"2026-10-01T17:15:00Z","v":2478,"vw":94.342329},{"c":94.36,"h":94.72,"l":94.32,"n":77,"o":94.6571,"t":"2026-10-01T17:30:00Z","v":1438,"vw":94.521103},{"c":94.01,"h":94.36,"l":94.01,"n":139,"o":94.36,"t":"2026-10-01T17:45:00Z","v":2643,"vw":94.191407},{"c":93.925,"h":93.925,"l":93.925,"n":8,"o":93.925,"t":"2026-10-01T18:00:00Z","v":212,"vw":93.925},{"c":94.18,"h":94.19,"l":93.95,"n":99,"o":94.08,"t":"2026-10-01T18:15:00Z","v":3350,"vw":94.074741},{"c":94.08,"h":94.21,"l":93.87,"n":184,"o":94.07,"t":"2026-10-01T18:30:00Z","v":12232,"vw":94.024254},{"c":94.02,"h":94.13,"l":93.92,"n":67,"o":93.94,"t":"2026-10-01T18:45:00Z","v":2415,"vw":94.025294},{"c":93.99,"h":94.1199,"l":93.9242,"n":63,"o":94.02,"t":"2026-10-01T19:00:00Z","v":2070,"vw":93.971468},{"c":94.26,"h":94.26,"l":94.01,"n":215,"o":94.01,"t":"2026-10-01T19:15:00Z","v":7772,"vw":94.103285},{"c":94.02,"h":94.39,"l":94.01,"n":353,"o":94.34,"t":"2026-10-01T19:30:00Z","v":7976,"vw":94.182714},{"c":94.28,"h":94.55,"l":93.85,"n":1292,"o":93.88,"t":"2026-10-01T19:45:00Z","v":38897,"vw":94.282892},{"c":94.3,"h":94.3,"l":94.3,"n":30,"o":94.3,"t":"2026-10-01T20:00:00Z","v":73583,"vw":94.3},{"c":96.75,"h":96.75,"l":95.86,"n":266,"o":95.86,"t":"2026-10-02T13:30:00Z","v":6469,"vw":96.231422},{"c":96.55,"h":97.17,"l":96.41,"n":121,"o":96.99,"t":"2026-10-02T13:45:00Z","v":3421,"vw":96.889835},{"c":96.58,"h":97.25,"l":96.025,"n":133,"o":96.025,"t":"2026-10-02T14:00:00Z","v":3029,"vw":96.799879},{"c":97.3,"h":97.675,"l":97.08,"n":129,"o":97.08,"t":"2026-10-02T14:15:00Z","v":3633,"vw":97.255781},{"c":98.11,"h":98.11,"l":97.73,"n":106,"o":97.73,"t":"2026-10-02T14:30:00Z","v":2795,"vw":97.91},{"c":98.265,"h":98.265,"l":97.37,"n":130,"o":97.37,"t":"2026-10-02T14:45:00Z","v":4331,"vw":97.893836},{"c":97.5897,"h":98.26,"l":97.5897,"n":185,"o":98.26,"t":"2026-10-02T15:00:00Z","v":6175,"vw":97.754463},{"c":97.96,"h":97.99,"l":97.24,"n":217,"o":97.43,"t":"2026-10-02T15:15:00Z","v":6955,"vw":97.508428},{"c":97.52,"h":98.22,"l":97.52,"n":108,"o":98.22,"t":"2026-10-02T15:30:00Z","v":2798,"vw":97.853174},{"c":97.54,"h":97.69,"l":97.37,"n":157,"o":97.69,"t":"2026-10-02T15:45:00Z","v":1938,"vw":97.545361},{"c":97.27,"h":97.37,"l":97.0818,"n":167,"o":97.37,"t":"2026-10-02T16:00:00Z","v":3994,"vw":97.253313},{"c":97.13,"h":97.53,"l":96.99,"n":203,"o":97.08,"t":"2026-10-02T16:15:00Z","v":4567,"vw":97.249692},{"c":97.11,"h":97.11,"l":96.94,"n":42,"o":96.94,"t":"2026-10-02T16:30:00Z","v":1075,"vw":97.052},{"c":97.09,"h":97.18,"l":97.01,"n":52,"o":97.18,"t":"2026-10-02T16:45:00Z","v":1300,"vw":97.086221},{"c":97.25,"h":97.38,"l":97.17,"n":137,"o":97.19,"t":"2026-10-02T17:00:00Z","v":2524,"vw":97.238532},{"c":96.96,"h":97.24,"l":96.96,"n":147,"o":97.14,"t":"2026-10-02T17:15:00Z","v":3430,"vw":97.048064},{"c":97.09,"h":97.09,"l":96.9425,"n":95,"o":97.06,"t":"2026-10-02T17:30:00Z","v":2908,"vw":97.035535},{"c":97.4,"h":97.47,"l":97.17,"n":113,"o":97.17,"t":"2026-10-02T17:45:00Z","v":2859,"vw":97.282222},{"c":97.4,"h":97.52,"l":97.4,"n":18,"o":97.52,"t":"2026-10-02T18:00:00Z","v":541,"vw":97.454545},{"c":97.36,"h":97.54,"l":97.18,"n":161,"o":97.18,"t":"2026-10-02T18:15:00Z","v":3154,"vw":97.337048},{"c":97.61,"h":97.61,"l":97.33,"n":103,"o":97.45,"t":"2026-10-02T18:30:00Z","v":3117,"vw":97.401147},{"c":97.58,"h":97.73,"l":97.4925,"n":228,"o":97.61,"t":"2026-10-02T18:45:00Z","v":5878,"vw":97.596786},{"c":97.4,"h":97.64,"l":97.4,"n":104,"o":97.63,"t":"2026-10-02T19:00:00Z","v":1997,"vw":97.53906},{"c":97.12,"h":97.44,"l":97.12,"n":251,"o":97.29,"t":"2026-10-02T19:15:00Z","v":7082,"vw":97.31975},{"c":96.62,"h":96.96,"l":96.62,"n":252,"o":96.96,"t":"2026-10-02T19:30:00Z","v":3804,"vw":96.817545},{"c":95.9,"h":96.66,"l":95.9,"n":1248,"o":96.65,"t":"2026-10-02T19:45:00Z","v":30111,"vw":96.291403},{"c":95.92,"h":95.92,"l":95.92,"n":33,"o":95.92,"t":"2026-10-02T20:00:00Z","v":45162,"vw":95.92},{"c":96,"h":96.74,"l":95.42,"n":65,"o":96.63,"t":"2026-10-05T13:30:00Z","v":3750,"vw":96.454902},{"c":95.985,"h":96.0275,"l":95.985,"n":3,"o":96.0275,"t":"2026-10-05T13:45:00Z","v":210,"vw":96.00625},{"c":96.835,"h":96.96,"l":95.45,"n":143,"o":95.98,"t":"2026-10-05T14:00:00Z","v":5306,"vw":96.410271},{"c":97.11,"h":97.36,"l":96.8925,"n":67,"o":96.8925,"t":"2026-10-05T14:15:00Z","v":1764,"vw":97.038066},{"c":97.49,"h":97.49,"l":96.59,"n":93,"o":97.08,"t":"2026-10-05T14:30:00Z","v":3595,"vw":96.963713},{"c":96.875,"h":97.055,"l":96.76,"n":29,"o":97.055,"t":"2026-10-05T14:45:00Z","v":732,"vw":96.9175},{"c":97.15,"h":97.15,"l":96.77,"n":98,"o":96.965,"t":"2026-10-05T15:00:00Z","v":1922,"vw":97.012857},{"c":97.9,"h":98.245,"l":97.48,"n":125,"o":97.59,"t":"2026-10-05T15:15:00Z","v":2884,"vw":97.735667},{"c":97.9,"h":97.9,"l":97.9,"n":22,"o":97.9,"t":"2026-10-05T15:30:00Z","v":359,"vw":97.9},{"c":97.625,"h":97.805,"l":97.56,"n":60,"o":97.805,"t":"2026-10-05T15:45:00Z","v":2943,"vw":97.663535},{"c":97.675,"h":97.675,"l":97.35,"n":141,"o":97.62,"t":"2026-10-05T16:00:00Z","v":3166,"vw":97.453756},{"c":97.73,"h":97.73,"l":97.303,"n":69,"o":97.655,"t":"2026-10-05T16:15:00Z","v":2068,"vw":97.411391},{"c":97.96,"h":98.03,"l":97.94,"n":106,"o":98.01,"t":"2026-10-05T16:30:00Z","v":2974,"vw":97.998627},{"c":98.19,"h":98.31,"l":97.64,"n":56,"o":98.31,"t":"2026-10-05T16:45:00Z","v":878,"vw":98.116587},{"c":97.95,"h":98.14,"l":97.905,"n":28,"o":98.14,"t":"2026-10-05T17:00:00Z","v":376,"vw":97.998333},{"c":97.9,"h":98.12,"l":97.89,"n":75,"o":97.93,"t":"2026-10-05T17:15:00Z","v":2301,"vw":97.994247},{"c":98.31,"h":98.31,"l":97.97,"n":94,"o":98.01,"t":"2026-10-05T17:30:00Z","v":2703,"vw":98.166604},{"c":98.3,"h":98.31,"l":98.21,"n":45,"o":98.31,"t":"2026-10-05T17:45:00Z","v":1107,"vw":98.290132},{"c":98.565,"h":98.565,"l":98.35,"n":56,"o":98.35,"t":"2026-10-05T18:00:00Z","v":905,"vw":98.409211},{"c":98.77,"h":98.785,"l":98.31,"n":111,"o":98.44,"t":"2026-10-05T18:15:00Z","v":2188,"vw":98.516009},{"c":98.64,"h":98.78,"l":98.49,"n":105,"o":98.77,"t":"2026-10-05T18:30:00Z","v":2713,"vw":98.655298},{"c":98.69,"h":98.69,"l":98.53,"n":68,"o":98.55,"t":"2026-10-05T18:45:00Z","v":2164,"vw":98.606364},{"c":98.82,"h":98.82,"l":98.56,"n":193,"o":98.66,"t":"2026-10-05T19:00:00Z","v":4393,"vw":98.673283},{"c":98.68,"h":98.935,"l":98.61,"n":107,"o":98.935,"t":"2026-10-05T19:15:00Z","v":2742,"vw":98.769872},{"c":98.495,"h":98.69,"l":98.39,"n":492,"o":98.57,"t":"2026-10-05T19:30:00Z","v":11238,"vw":98.527277},{"c":98.15,"h":98.4847,"l":97.74,"n":956,"o":98.36,"t":"2026-10-05T19:45:00Z","v":27793,"vw":98.032808},{"c":97.92,"h":97.92,"l":97.92,"n":33,"o":97.92,"t":"2026-10-05T20:00:00Z","v":83050,"vw":97.92},{"c":98,"h":98,"l":98,"n":3,"o":98,"t":"2026-10-06T11:30:00Z","v":557,"vw":98},{"c":97.99,"h":98.68,"l":97.98,"n":108,"o":98.68,"t":"2026-10-06T13:30:00Z","v":8032,"vw":98.289001},{"c":98.2,"h":98.29,"l":97.4751,"n":38,"o":97.4751,"t":"2026-10-06T13:45:00Z","v":1008,"vw":98.143686},{"c":98.1,"h":98.32,"l":97.74,"n":71,"o":98.075,"t":"2026-10-06T14:00:00Z","v":3646,"vw":98.010893},{"c":97.2,"h":97.99,"l":97.2,"n":103,"o":97.99,"t":"2026-10-06T14:15:00Z","v":2651,"vw":97.578077},{"c":98.13,"h":98.35,"l":97.445,"n":91,"o":97.445,"t":"2026-10-06T14:30:00Z","v":2129,"vw":97.888461},{"c":98.3399,"h":98.3399,"l":98.24,"n":13,"o":98.24,"t":"2026-10-06T14:45:00Z","v":590,"vw":98.262157},{"c":97.855,"h":98.08,"l":97.855,"n":40,"o":98.08,"t":"2026-10-06T15:00:00Z","v":803,"vw":97.9675},{"c":98.02,"h":98.02,"l":97.92,"n":62,"o":97.92,"t":"2026-10-06T15:15:00Z","v":1824,"vw":97.974},{"c":97.835,"h":97.835,"l":97.835,"n":6,"o":97.835,"t":"2026-10-06T16:00:00Z","v":108,"vw":97.835},{"c":97.89,"h":97.89,"l":97.77,"n":26,"o":97.77,"t":"2026-10-06T16:15:00Z","v":1284,"vw":97.78061},{"c":97.87,"h":97.89,"l":97.74,"n":80,"o":97.765,"t":"2026-10-06T16:45:00Z","v":2680,"vw":97.853727},{"c":97.64,"h":97.64,"l":97.64,"n":13,"o":97.64,"t":"2026-10-06T17:00:00Z","v":386,"vw":97.64},{"c":97.9,"h":97.91,"l":97.73,"n":91,"o":97.73,"t":"2026-10-06T17:15:00Z","v":2921,"vw":97.82775},{"c":97.4301,"h":97.73,"l":97.4301,"n":64,"o":97.73,"t":"2026-10-06T17:30:00Z","v":2241,"vw":97.615989},{"c":97.38,"h":97.39,"l":97.38,"n":17,"o":97.38,"t":"2026-10-06T17:45:00Z","v":415,"vw":97.382817},{"c":97.485,"h":97.62,"l":97.485,"n":86,"o":97.54,"t":"2026-10-06T18:00:00Z","v":3640,"vw":97.527216},{"c":97.65,"h":97.7,"l":97.49,"n":129,"o":97.49,"t":"2026-10-06T18:15:00Z","v":5248,"vw":97.610093},{"c":97.64,"h":97.68,"l":97.6,"n":82,"o":97.62,"t":"2026-10-06T18:30:00Z","v":1855,"vw":97.626316},{"c":97.5,"h":97.71,"l":97.5,"n":151,"o":97.59,"t":"2026-10-06T18:45:00Z","v":5125,"vw":97.63137},{"c":97.8,"h":97.82,"l":97.495,"n":129,"o":97.495,"t":"2026-10-06T19:00:00Z","v":4354,"vw":97.60928},{"c":97.92,"h":97.925,"l":97.77,"n":68,"o":97.84,"t":"2026-10-06T19:15:00Z","v":1144,"vw":97.872143},{"c":98.11,"h":98.13,"l":97.78,"n":233,"o":97.78,"t":"2026-10-06T19:30:00Z","v":4096,"vw":98.042222},{"c":99.13,"h":99.71,"l":98.11,"n":1143,"o":98.11,"t":"2026-10-06T19:45:00Z","v":44860,"vw":98.471159},{"c":99.19,"h":99.19,"l":99.19,"n":27,"o":99.19,"t":"2026-10-06T20:00:00Z","v":43836,"vw":99.19},{"c":98.38,"h":98.38,"l":97.38,"n":77,"o":97.55,"t":"2026-10-07T13:30:00Z","v":5452,"vw":97.757686},{"c":98.35,"h":98.44,"l":98.35,"n":3,"o":98.44,"t":"2026-10-07T13:45:00Z","v":662,"vw":98.417976},{"c":98.29,"h":98.72,"l":98.29,"n":52,"o":98.68,"t":"2026-10-07T14:00:00Z","v":2009,"vw":98.487143},{"c":97.68,"h":98.12,"l":97.67,"n":55,"o":98.12,"t":"2026-10-07T14:15:00Z","v":2686,"vw":97.843251},{"c":97.4775,"h":97.635,"l":97.4775,"n":11,"o":97.635,"t":"2026-10-07T14:30:00Z","v":281,"vw":97.55625},{"c":97.54,"h":97.54,"l":97.11,"n":182,"o":97.18,"t":"2026-10-07T14:45:00Z","v":5897,"vw":97.258594},{"c":97.46,"h":97.5,"l":97.46,"n":52,"o":97.5,"t":"2026-10-07T15:00:00Z","v":1475,"vw":97.48},{"c":97.585,"h":97.71,"l":97.44,"n":113,"o":97.44,"t":"2026-10-07T15:15:00Z","v":3260,"vw":97.538611},{"c":97.615,"h":97.89,"l":97.38,"n":127,"o":97.89,"t":"2026-10-07T15:30:00Z","v":10585,"vw":97.620044},{"c":97.65,"h":97.92,"l":97.65,"n":42,"o":97.92,"t":"2026-10-07T15:45:00Z","v":826,"vw":97.79375},{"c":98.085,"h":98.22,"l":97.73,"n":209,"o":97.81,"t":"2026-10-07T16:00:00Z","v":6210,"vw":98.00976},{"c":98.78,"h":98.78,"l":98.16,"n":133,"o":98.16,"t":"2026-10-07T16:15:00Z","v":8626,"vw":98.52033},{"c":98.71,"h":98.985,"l":98.7,"n":95,"o":98.92,"t":"2026-10-07T16:30:00Z","v":4833,"vw":98.879523},{"c":98.665,"h":98.99,"l":98.66,"n":174,"o":98.77,"t":"2026-10-07T16:45:00Z","v":4500,"vw":98.810334},{"c":99.21,"h":99.28,"l":98.685,"n":128,"o":98.685,"t":"2026-10-07T17:00:00Z","v":4635,"vw":99.210484},{"c":99.7825,"h":99.935,"l":99.31,"n":255,"o":99.33,"t":"2026-10-07T17:15:00Z","v":20470,"vw":99.68313},{"c":99.91,"h":99.91,"l":99.61,"n":85,"o":99.75,"t":"2026-10-07T17:30:00Z","v":1520,"vw":99.816667},{"c":99.73,"h":99.84,"l":99.73,"n":48,"o":99.84,"t":"2026-10-07T17:45:00Z","v":1260,"vw":99.7775},{"c":99.745,"h":99.785,"l":99.745,"n":9,"o":99.785,"t":"2026-10-07T18:00:00Z","v":213,"vw":99.765},{"c":99.45,"h":99.75,"l":99.45,"n":208,"o":99.75,"t":"2026-10-07T18:15:00Z","v":6360,"vw":99.590606},{"c":100.015,"h":100.12,"l":99.34,"n":234,"o":99.48,"t":"2026-10-07T18:30:00Z","v":17029,"vw":99.931216},{"c":99.79,"h":100.0025,"l":99.7,"n":203,"o":99.995,"t":"2026-10-07T18:45:00Z","v":6302,"vw":99.895513},{"c":99.63,"h":99.81,"l":99.63,"n":125,"o":99.66,"t":"2026-10-07T19:00:00Z","v":4282,"vw":99.717804},{"c":99.055,"h":99.45,"l":99.03,"n":160,"o":99.35,"t":"2026-10-07T19:15:00Z","v":2941,"vw":99.185},{"c":98.89,"h":99.27,"l":98.85,"n":318,"o":99.0625,"t":"2026-10-07T19:30:00Z","v":7924,"vw":99.018078},{"c":99.31,"h":99.32,"l":98.64,"n":1048,"o":98.75,"t":"2026-10-07T19:45:00Z","v":54617,"vw":98.916732},{"c":99.265,"h":99.265,"l":99.265,"n":31,"o":99.265,"t":"2026-10-07T20:00:00Z","v":81674,"vw":99.265},{"c":98.52,"h":98.88,"l":98.29,"n":121,"o":98.29,"t":"2026-10-08T13:30:00Z","v":3598,"vw":98.41975},{"c":99.34,"h":99.41,"l":98.56,"n":57,"o":98.565,"t":"2026-10-08T13:45:00Z","v":2930,"vw":98.792352},{"c":98.76,"h":99.225,"l":98.58,"n":121,"o":98.84,"t":"2026-10-08T14:00:00Z","v":3453,"vw":98.831},{"c":98.54,"h":98.81,"l":98.38,"n":120,"o":98.805,"t":"2026-10-08T14:15:00Z","v":4654,"vw":98.715946},{"c":98.28,"h":98.66,"l":98.28,"n":80,"o":98.54,"t":"2026-10-08T14:30:00Z","v":4086,"vw":98.336129},{"c":98.58,"h":98.67,"l":98.24,"n":153,"o":98.24,"t":"2026-10-08T14:45:00Z","v":6349,"vw":98.501717},{"c":98.72,"h":98.73,"l":98.72,"n":39,"o":98.73,"t":"2026-10-08T15:00:00Z","v":1213,"vw":98.721429},{"c":98.55,"h":98.895,"l":98.52,"n":224,"o":98.725,"t":"2026-10-08T15:15:00Z","v":9888,"vw":98.722373},{"c":98.92,"h":98.92,"l":98.53,"n":64,"o":98.53,"t":"2026-10-08T15:30:00Z","v":1247,"vw":98.788333},{"c":99.145,"h":99.145,"l":98.86,"n":100,"o":98.86,"t":"2026-10-08T15:45:00Z","v":2590,"vw":99.062163},{"c":99.26,"h":99.27,"l":98.93,"n":82,"o":99.05,"t":"2026-10-08T16:00:00Z","v":2641,"vw":99.104231},{"c":99.46,"h":100.045,"l":99.33,"n":234,"o":99.33,"t":"2026-10-08T16:15:00Z","v":8507,"vw":99.589768},{"c":99.28,"h":99.28,"l":99.02,"n":143,"o":99.02,"t":"2026-10-08T16:30:00Z","v":5078,"vw":99.16591},{"c":99.7,"h":99.7,"l":99.1,"n":130,"o":99.14,"t":"2026-10-08T16:45:00Z","v":3138,"vw":99.395},{"c":100.28,"h":100.28,"l":99.43,"n":128,"o":99.49,"t":"2026-10-08T17:00:00Z","v":2766,"vw":99.882308},{"c":100.12,"h":100.28,"l":99.79,"n":314,"o":100.15,"t":"2026-10-08T17:15:00Z","v":14751,"vw":99.952229},{"c":100.17,"h":100.345,"l":99.87,"n":147,"o":100.12,"t":"2026-10-08T17:30:00Z","v":5537,"vw":100.110536},{"c":99.99,"h":100.2,"l":99.78,"n":199,"o":100.19,"t":"2026-10-08T17:45:00Z","v":7942,"vw":99.964258},{"c":100.17,"h":100.17,"l":99.93,"n":53,"o":100.125,"t":"2026-10-08T18:00:00Z","v":5898,"vw":100.12059},{"c":100.235,"h":100.26,"l":100.16,"n":210,"o":100.17,"t":"2026-10-08T18:15:00Z","v":9169,"vw":100.244765},{"c":99.74,"h":100.215,"l":99.74,"n":92,"o":100.215,"t":"2026-10-08T18:30:00Z","v":1798,"vw":100.041875},{"c":99.74,"h":99.79,"l":99.48,"n":184,"o":99.74,"t":"2026-10-08T18:45:00Z","v":6234,"vw":99.63399},{"c":100.59,"h":100.59,"l":99.515,"n":190,"o":99.7375,"t":"2026-10-08T19:00:00Z","v":5825,"vw":100.06165},{"c":100.49,"h":100.5,"l":100.42,"n":99,"o":100.5,"t":"2026-10-08T19:15:00Z","v":1243,"vw":100.46},{"c":100.38,"h":100.58,"l":100.38,"n":217,"o":100.41,"t":"2026-10-08T19:30:00Z","v":5473,"vw":100.503958},{"c":100,"h":100.58,"l":99.93,"n":1215,"o":100.49,"t":"2026-10-08T19:45:00Z","v":28293,"vw":100.251847},{"c":100.06,"h":100.06,"l":100.06,"n":21,"o":100.06,"t":"2026-10-08T20:00:00Z","v":36149,"vw":100.06},{"c":100.415,"h":100.81,"l":99.9526,"n":68,"o":100.13,"t":"2026-10-09T13:30:00Z","v":7202,"vw":100.490675},{"c":99.93,"h":100.405,"l":99.93,"n":107,"o":100.32,"t":"2026-10-09T13:45:00Z","v":3975,"vw":100.200514},{"c":99.65,"h":100.23,"l":99.65,"n":114,"o":100.23,"t":"2026-10-09T14:00:00Z","v":3948,"vw":100.0639},{"c":99.665,"h":99.86,"l":99.6375,"n":34,"o":99.86,"t":"2026-10-09T14:15:00Z","v":988,"vw":99.7055},{"c":99.83,"h":99.83,"l":99.83,"n":45,"o":99.83,"t":"2026-10-09T14:45:00Z","v":1603,"vw":99.83},{"c":99.94,"h":99.94,"l":99.585,"n":60,"o":99.585,"t":"2026-10-09T15:00:00Z","v":1010,"vw":99.82125},{"c":100.17,"h":100.17,"l":99.79,"n":50,"o":99.82,"t":"2026-10-09T15:15:00Z","v":1060,"vw":100.065},{"c":99.59,"h":99.59,"l":99.59,"n":10,"o":99.59,"t":"2026-10-09T15:45:00Z","v":285,"vw":99.59},{"c":99.42,"h":99.69,"l":99.3074,"n":92,"o":99.69,"t":"2026-10-09T16:00:00Z","v":9928,"vw":99.387488},{"c":99.64,"h":99.91,"l":99.39,"n":149,"o":99.39,"t":"2026-10-09T16:15:00Z","v":4205,"vw":99.638266},{"c":99.87,"h":99.87,"l":99.87,"n":4,"o":99.87,"t":"2026-10-09T16:30:00Z","v":168,"vw":99.87},{"c":100.44,"h":100.44,"l":99.9,"n":151,"o":99.9436,"t":"2026-10-09T16:45:00Z","v":5012,"vw":100.021298},{"c":100.56,"h":100.56,"l":100.5,"n":38,"o":100.5,"t":"2026-10-09T17:00:00Z","v":670,"vw":100.53},{"c":100.85,"h":100.98,"l":100.635,"n":87,"o":100.635,"t":"2026-10-09T17:15:00Z","v":3602,"vw":100.797289},{"c":100.3,"h":100.78,"l":100.3,"n":158,"o":100.78,"t":"2026-10-09T17:30:00Z","v":5856,"vw":100.619329},{"c":100.63,"h":100.63,"l":100.295,"n":96,"o":100.295,"t":"2026-10-09T17:45:00Z","v":2178,"vw":100.48875},{"c":100.615,"h":100.615,"l":100.615,"n":15,"o":100.615,"t":"2026-10-09T18:00:00Z","v":406,"vw":100.615},{"c":100.62,"h":100.62,"l":100.62,"n":6,"o":100.62,"t":"2026-10-09T18:15:00Z","v":115,"vw":100.62},{"c":100.705,"h":100.705,"l":100.645,"n":49,"o":100.65,"t":"2026-10-09T18:30:00Z","v":579,"vw":100.665723},{"c":100.77,"h":100.9499,"l":100.665,"n":125,"o":100.84,"t":"2026-10-09T18:45:00Z","v":4948,"vw":100.863658},{"c":100.775,"h":100.775,"l":100.65,"n":25,"o":100.68,"t":"2026-10-09T19:00:00Z","v":979,"vw":100.733728},{"c":100.59,"h":100.76,"l":100.58,"n":223,"o":100.76,"t":"2026-10-09T19:15:00Z","v":4649,"vw":100.642168},{"c":100.33,"h":100.65,"l":100.33,"n":303,"o":100.64,"t":"2026-10-09T19:30:00Z","v":5952,"vw":100.56416},{"c":99.74,"h":100.22,"l":99.6,"n":1082,"o":100.22,"t":"2026-10-09T19:45:00Z","v":26126,"vw":99.827961},{"c":99.77,"h":99.77,"l":99.77,"n":26,"o":99.77,"t":"2026-10-09T20:00:00Z","v":31784,"vw":99.77},{"c":99.915,"h":100.49,"l":98.29,"n":68,"o":99.77,"t":"2026-10-12T13:30:00Z","v":4459,"vw":99.723275},{"c":100.12,"h":100.44,"l":99.525,"n":118,"o":100.44,"t":"2026-10-12T13:45:00Z","v":3014,"vw":100.060995},{"c":100.5,"h":100.5,"l":99.33,"n":43,"o":99.33,"t":"2026-10-12T14:00:00Z","v":930,"vw":100.100625},{"c":100.98,"h":100.98,"l":100.5093,"n":77,"o":100.5093,"t":"2026-10-12T14:15:00Z","v":2029,"vw":100.761322},{"c":100.83,"h":101.155,"l":100.83,"n":121,"o":100.96,"t":"2026-10-12T14:30:00Z","v":3381,"vw":101.020168},{"c":101.58,"h":101.58,"l":100.73,"n":152,"o":100.73,"t":"2026-10-12T14:45:00Z","v":3482,"vw":101.053054},{"c":101.99,"h":101.99,"l":101.52,"n":117,"o":101.59,"t":"2026-10-12T15:00:00Z","v":5824,"vw":101.665739},{"c":102.18,"h":102.2,"l":102.17,"n":85,"o":102.17,"t":"2026-10-12T15:30:00Z","v":2791,"vw":102.183015},{"c":102.37,"h":102.5,"l":102.37,"n":70,"o":102.489,"t":"2026-10-12T15:45:00Z","v":2661,"vw":102.473197},{"c":102.16,"h":102.47,"l":102.16,"n":95,"o":102.47,"t":"2026-10-12T16:00:00Z","v":4964,"vw":102.234345},{"c":102.17,"h":102.17,"l":101.89,"n":173,"o":101.94,"t":"2026-10-12T16:15:00Z","v":7115,"vw":102.051881},{"c":101.685,"h":102.5,"l":101.685,"n":315,"o":102.17,"t":"2026-10-12T16:30:00Z","v":15009,"vw":102.241618},{"c":101.415,"h":101.7725,"l":101.37,"n":163,"o":101.755,"t":"2026-10-12T16:45:00Z","v":3996,"vw":101.529031},{"c":100.88,"h":101.19,"l":100.85,"n":54,"o":101.19,"t":"2026-10-12T17:00:00Z","v":1599,"vw":100.990714},{"c":101.12,"h":101.305,"l":101.025,"n":157,"o":101.22,"t":"2026-10-12T17:15:00Z","v":6853,"vw":101.17},{"c":100.77,"h":101.16,"l":100.77,"n":91,"o":101.02,"t":"2026-10-12T17:30:00Z","v":2697,"vw":100.867572},{"c":101.19,"h":101.22,"l":100.68,"n":162,"o":100.68,"t":"2026-10-12T17:45:00Z","v":5870,"vw":101.075839},{"c":101.3099,"h":101.3099,"l":101.27,"n":99,"o":101.27,"t":"2026-10-12T18:00:00Z","v":1669,"vw":101.288332},{"c":101.26,"h":101.51,"l":101.26,"n":93,"o":101.39,"t":"2026-10-12T18:15:00Z","v":1964,"vw":101.38},{"c":101.2375,"h":101.42,"l":101.23,"n":54,"o":101.24,"t":"2026-10-12T18:30:00Z","v":1726,"vw":101.251842},{"c":101.64,"h":101.695,"l":101.31,"n":200,"o":101.31,"t":"2026-10-12T18:45:00Z","v":4678,"vw":101.5784},{"c":101.31,"h":101.43,"l":101.31,"n":46,"o":101.43,"t":"2026-10-12T19:00:00Z","v":1624,"vw":101.419446},{"c":100.995,"h":101.42,"l":100.93,"n":410,"o":101.27,"t":"2026-10-12T19:15:00Z","v":7247,"vw":101.190185},{"c":100.825,"h":101.02,"l":100.765,"n":346,"o":100.995,"t":"2026-10-12T19:30:00Z","v":14983,"vw":100.888128},{"c":100.88,"h":101.09,"l":100.72,"n":1128,"o":100.845,"t":"2026-10-12T19:45:00Z","v":24061,"vw":100.864656},{"c":100.85,"h":100.85,"l":100.85,"n":26,"o":100.85,"t":"2026-10-12T20:00:00Z","v":31381,"vw":100.85},{"c":101.72,"h":102.07,"l":101.65,"n":89,"o":101.65,"t":"2026-10-13T13:30:00Z","v":2777,"vw":101.758565},{"c":101.1101,"h":102.22,"l":101.1101,"n":90,"o":101.87,"t":"2026-10-13T13:45:00Z","v":2587,"vw":101.86508},{"c":101.97,"h":102.12,"l":101.55,"n":67,"o":101.695,"t":"2026-10-13T14:00:00Z","v":1769,"vw":101.890645},{"c":101.98,"h":101.98,"l":101.6,"n":69,"o":101.61,"t":"2026-10-13T14:15:00Z","v":3337,"vw":101.859374},{"c":101.845,"h":101.88,"l":101.625,"n":117,"o":101.76,"t":"2026-10-13T14:30:00Z","v":3521,"vw":101.780659},{"c":102.04,"h":102.36,"l":101.605,"n":125,"o":101.605,"t":"2026-10-13T14:45:00Z","v":3910,"vw":101.950611},{"c":102.275,"h":102.275,"l":102.04,"n":51,"o":102.04,"t":"2026-10-13T15:00:00Z","v":1029,"vw":102.09875},{"c":102.62,"h":102.86,"l":102.51,"n":120,"o":102.51,"t":"2026-10-13T15:15:00Z","v":4656,"vw":102.662605},{"c":102.79,"h":102.9,"l":102.735,"n":108,"o":102.81,"t":"2026-10-13T15:30:00Z","v":2911,"vw":102.768382},{"c":102.705,"h":102.85,"l":102.64,"n":158,"o":102.64,"t":"2026-10-13T15:45:00Z","v":4316,"vw":102.780735},{"c":103.385,"h":103.64,"l":102.61,"n":294,"o":102.65,"t":"2026-10-13T16:00:00Z","v":11031,"vw":103.074116},{"c":103.38,"h":103.555,"l":103.225,"n":216,"o":103.555,"t":"2026-10-13T16:15:00Z","v":11097,"vw":103.407291},{"c":103.46,"h":103.55,"l":103.07,"n":146,"o":103.39,"t":"2026-10-13T16:30:00Z","v":3130,"vw":103.329368},{"c":103.705,"h":103.75,"l":103.419,"n":230,"o":103.419,"t":"2026-10-13T16:45:00Z","v":7576,"vw":103.516675},{"c":103.97,"h":104,"l":103.73,"n":93,"o":103.73,"t":"2026-10-13T17:00:00Z","v":2615,"vw":103.856718},{"c":103.57,"h":104.11,"l":103.57,"n":152,"o":103.96,"t":"2026-10-13T17:15:00Z","v":5077,"vw":103.86623},{"c":103.68,"h":104.04,"l":103.645,"n":185,"o":104.04,"t":"2026-10-13T17:30:00Z","v":5930,"vw":103.836783},{"c":103.49,"h":103.54,"l":103.27,"n":122,"o":103.54,"t":"2026-10-13T17:45:00Z","v":3052,"vw":103.415},{"c":103.73,"h":103.73,"l":103.49,"n":94,"o":103.49,"t":"2026-10-13T18:00:00Z","v":1357,"vw":103.672},{"c":103.95,"h":103.95,"l":103.85,"n":109,"o":103.94,"t":"2026-10-13T18:15:00Z","v":2259,"vw":103.872222},{"c":103.935,"h":104.02,"l":103.86,"n":148,"o":103.965,"t":"2026-10-13T18:30:00Z","v":4506,"vw":103.965469},{"c":104.25,"h":104.25,"l":103.75,"n":357,"o":103.83,"t":"2026-10-13T18:45:00Z","v":8305,"vw":104.057035},{"c":104.315,"h":104.315,"l":104.21,"n":105,"o":104.225,"t":"2026-10-13T19:00:00Z","v":1944,"vw":104.233333},{"c":104.14,"h":104.4225,"l":104.13,"n":202,"o":104.31,"t":"2026-10-13T19:15:00Z","v":2451,"vw":104.250278},{"c":104.64,"h":104.645,"l":104.14,"n":525,"o":104.145,"t":"2026-10-13T19:30:00Z","v":7780,"vw":104.366959},{"c":105.64,"h":105.74,"l":104.63,"n":1625,"o":104.6425,"t":"2026-10-13T19:45:00Z","v":43780,"vw":105.308851},{"c":105.6,"h":105.6,"l":105.6,"n":43,"o":105.6,"t":"2026-10-13T20:00:00Z","v":39415,"vw":105.6},{"c":103.37,"h":105.98,"l":103.09,"n":127,"o":105.61,"t":"2026-10-14T13:30:00Z","v":9009,"vw":103.928401},{"c":102.06,"h":103.07,"l":102.06,"n":120,"o":103.07,"t":"2026-10-14T13:45:00Z","v":3422,"vw":102.144913},{"c":102.39,"h":102.57,"l":102.01,"n":122,"o":102.01,"t":"2026-10-14T14:00:00Z","v":3206,"vw":102.269859},{"c":102.74,"h":102.74,"l":102.465,"n":180,"o":102.465,"t":"2026-10-14T14:15:00Z","v":3510,"vw":102.602641},{"c":102.665,"h":102.88,"l":102.65,"n":93,"o":102.87,"t":"2026-10-14T14:30:00Z","v":2049,"vw":102.760556},{"c":102.83,"h":102.9345,"l":102.83,"n":11,"o":102.9345,"t":"2026-10-14T14:45:00Z","v":332,"vw":102.88225},{"c":102.555,"h":102.94,"l":102.555,"n":85,"o":102.94,"t":"2026-10-14T15:00:00Z","v":1317,"vw":102.69875},{"c":102.92,"h":102.92,"l":102.72,"n":98,"o":102.72,"t":"2026-10-14T15:15:00Z","v":2222,"vw":102.816678},{"c":102.96,"h":103.02,"l":102.96,"n":61,"o":103.02,"t":"2026-10-14T15:30:00Z","v":942,"vw":103.004},{"c":102.9735,"h":103.05,"l":102.85,"n":77,"o":103,"t":"2026-10-14T15:45:00Z","v":1601,"vw":102.932646},{"c":102.56,"h":102.97,"l":102.45,"n":218,"o":102.97,"t":"2026-10-14T16:00:00Z","v":5128,"vw":102.689905},{"c":102.1125,"h":102.56,"l":102.1125,"n":209,"o":102.53,"t":"2026-10-14T16:15:00Z","v":18598,"vw":102.407861},{"c":102.21,"h":102.22,"l":101.76,"n":233,"o":102.14,"t":"2026-10-14T16:30:00Z","v":5164,"vw":101.964706},{"c":102.21,"h":102.21,"l":102.21,"n":7,"o":102.21,"t":"2026-10-14T16:45:00Z","v":183,"vw":102.21},{"c":102.015,"h":102.155,"l":101.81,"n":205,"o":102.155,"t":"2026-10-14T17:00:00Z","v":4482,"vw":101.896999},{"c":101.77,"h":102.01,"l":101.615,"n":231,"o":102.01,"t":"2026-10-14T17:15:00Z","v":6551,"vw":101.752065},{"c":101.25,"h":101.68,"l":101.105,"n":223,"o":101.68,"t":"2026-10-14T17:30:00Z","v":4808,"vw":101.443141},{"c":101.27,"h":101.27,"l":101.125,"n":99,"o":101.125,"t":"2026-10-14T17:45:00Z","v":1529,"vw":101.19725},{"c":101.2,"h":101.32,"l":101.115,"n":180,"o":101.32,"t":"2026-10-14T18:00:00Z","v":4464,"vw":101.183142},{"c":101.595,"h":101.595,"l":101.185,"n":69,"o":101.195,"t":"2026-10-14T18:15:00Z","v":2358,"vw":101.354813},{"c":101.46,"h":101.51,"l":101.21,"n":323,"o":101.51,"t":"2026-10-14T18:30:00Z","v":8476,"vw":101.327021},{"c":101.67,"h":101.67,"l":101.475,"n":115,"o":101.475,"t":"2026-10-14T18:45:00Z","v":2234,"vw":101.57},{"c":102.02,"h":102.02,"l":101.64,"n":141,"o":101.64,"t":"2026-10-14T19:00:00Z","v":1778,"vw":101.838005},{"c":101.52,"h":101.96,"l":101.42,"n":311,"o":101.96,"t":"2026-10-14T19:15:00Z","v":6268,"vw":101.65262},{"c":100.84,"h":101.52,"l":100.8,"n":535,"o":101.52,"t":"2026-10-14T19:30:00Z","v":10644,"vw":101.184952},{"c":100.94,"h":101.335,"l":100.37,"n":2101,"o":100.84,"t":"2026-10-14T19:45:00Z","v":67753,"vw":100.781402},{"c":100.86,"h":100.86,"l":100.86,"n":32,"o":100.86,"t":"2026-10-14T20:00:00Z","v":65341,"vw":100.86},{"c":101.61,"h":101.61,"l":100.881,"n":86,"o":101.17,"t":"2026-10-15T13:30:00Z","v":2773,"vw":101.161891},{"c":100.865,"h":101.405,"l":100.865,"n":48,"o":101.405,"t":"2026-10-15T13:45:00Z","v":1630,"vw":101.064375},{"c":102.055,"h":102.455,"l":101.3,"n":189,"o":101.39,"t":"2026-10-15T14:00:00Z","v":4793,"vw":102.054706},{"c":101.715,"h":101.81,"l":101.52,"n":47,"o":101.81,"t":"2026-10-15T14:15:00Z","v":969,"vw":101.684091},{"c":101.84,"h":101.9008,"l":101.79,"n":150,"o":101.79,"t":"2026-10-15T14:30:00Z","v":4566,"vw":101.862974},{"c":101.545,"h":101.71,"l":101.2,"n":208,"o":101.5,"t":"2026-10-15T14:45:00Z","v":4974,"vw":101.381075},{"c":102.09,"h":102.09,"l":101.61,"n":106,"o":101.61,"t":"2026-10-15T15:00:00Z","v":3128,"vw":101.844194},{"c":101.75,"h":102.085,"l":101.75,"n":164,"o":102.03,"t":"2026-10-15T15:15:00Z","v":5015,"vw":101.941675},{"c":102.18,"h":102.37,"l":101.9,"n":179,"o":101.9,"t":"2026-10-15T15:30:00Z","v":4306,"vw":102.224238},{"c":102.32,"h":102.32,"l":101.96,"n":194,"o":102.173194,"t":"2026-10-15T15:45:00Z","v":5263,"vw":102.190298},{"c":102.42,"h":102.42,"l":101.951,"n":179,"o":102.305,"t":"2026-10-15T16:00:00Z","v":10267,"vw":102.144162},{"c":101.8901,"h":102.44,"l":101.89,"n":51,"o":102.42,"t":"2026-10-15T16:15:00Z","v":2111,"vw":102.170415},{"c":102.19,"h":102.27,"l":102.1,"n":71,"o":102.16,"t":"2026-10-15T16:30:00Z","v":1563,"vw":102.188749},{"c":102.03,"h":102.165,"l":101.93,"n":139,"o":102.165,"t":"2026-10-15T17:00:00Z","v":3343,"vw":102.055357},{"c":101.945,"h":102.18,"l":101.94,"n":105,"o":102.1,"t":"2026-10-15T17:15:00Z","v":2504,"vw":102.031217},{"c":102.06,"h":102.15,"l":102.06,"n":61,"o":102.13,"t":"2026-10-15T17:30:00Z","v":737,"vw":102.1225},{"c":102.34,"h":102.34,"l":101.93,"n":156,"o":102.02,"t":"2026-10-15T17:45:00Z","v":4826,"vw":102.093241},{"c":102.43,"h":102.43,"l":102.215,"n":125,"o":102.39,"t":"2026-10-15T18:00:00Z","v":3872,"vw":102.333422},{"c":102.76,"h":102.91,"l":102.725,"n":88,"o":102.83,"t":"2026-10-15T18:15:00Z","v":2915,"vw":102.863948},{"c":102.6,"h":102.795,"l":102.59,"n":86,"o":102.795,"t":"2026-10-15T18:30:00Z","v":1779,"vw":102.670625},{"c":102.69,"h":102.71,"l":102.5,"n":107,"o":102.5,"t":"2026-10-15T18:45:00Z","v":2150,"vw":102.602116},{"c":102.87,"h":102.9,"l":102.76,"n":40,"o":102.76,"t":"2026-10-15T19:00:00Z","v":953,"vw":102.868239},{"c":102.93,"h":103,"l":102.78,"n":191,"o":102.885,"t":"2026-10-15T19:15:00Z","v":3916,"vw":102.885765},{"c":102.57,"h":103.02,"l":102.565,"n":309,"o":102.92,"t":"2026-10-15T19:30:00Z","v":8292,"vw":102.843917},{"c":102.5,"h":103.045,"l":102.29,"n":2006,"o":102.58,"t":"2026-10-15T19:45:00Z","v":50545,"vw":102.631039},{"c":102.6,"h":102.6,"l":102.5,"n":29,"o":102.5,"t":"2026-10-15T20:00:00Z","v":141971,"vw":102.596825},{"c":103.32,"h":104.086,"l":102.89,"n":69,"o":102.89,"t":"2026-10-16T13:30:00Z","v":3839,"vw":103.046435},{"c":104.4,"h":105.2399,"l":103.89,"n":151,"o":103.99,"t":"2026-10-16T13:45:00Z","v":7272,"vw":104.223696},{"c":103.99,"h":103.99,"l":103.99,"n":8,"o":103.99,"t":"2026-10-16T14:00:00Z","v":273,"vw":103.99},{"c":103.365,"h":103.43,"l":103.365,"n":9,"o":103.43,"t":"2026-10-16T14:15:00Z","v":341,"vw":103.3975},{"c":104.1,"h":104.44,"l":103.27,"n":144,"o":103.27,"t":"2026-10-16T14:30:00Z","v":5495,"vw":103.931571},{"c":103.525,"h":103.8,"l":103.525,"n":51,"o":103.61,"t":"2026-10-16T14:45:00Z","v":2515,"vw":103.571216},{"c":103.81,"h":103.81,"l":103.4,"n":159,"o":103.4,"t":"2026-10-16T15:00:00Z","v":3437,"vw":103.561538},{"c":103.755,"h":103.95,"l":103.755,"n":61,"o":103.95,"t":"2026-10-16T15:30:00Z","v":2399,"vw":103.873955},{"c":103.705,"h":103.91,"l":103.555,"n":228,"o":103.555,"t":"2026-10-16T15:45:00Z","v":6807,"vw":103.807027},{"c":103.59,"h":103.59,"l":103.24,"n":105,"o":103.53,"t":"2026-10-16T16:00:00Z","v":2466,"vw":103.453487},{"c":103.54,"h":103.54,"l":103.47,"n":57,"o":103.47,"t":"2026-10-16T16:15:00Z","v":1017,"vw":103.496667},{"c":103.135,"h":103.21,"l":103.135,"n":56,"o":103.2,"t":"2026-10-16T16:30:00Z","v":1462,"vw":103.193401},{"c":102.61,"h":102.61,"l":102.4475,"n":85,"o":102.53,"t":"2026-10-16T16:45:00Z","v":1611,"vw":102.532679},{"c":102.56,"h":102.56,"l":102.32,"n":13,"o":102.32,"t":"2026-10-16T17:00:00Z","v":263,"vw":102.44},{"c":102.42,"h":102.44,"l":102.21,"n":98,"o":102.44,"t":"2026-10-16T17:15:00Z","v":2203,"vw":102.294507},{"c":102.56,"h":102.56,"l":102.26,"n":86,"o":102.27,"t":"2026-10-16T17:30:00Z","v":1569,"vw":102.337482},{"c":102.0351,"h":102.0351,"l":102.0351,"n":21,"o":102.0351,"t":"2026-10-16T17:45:00Z","v":1071,"vw":102.0351},{"c":102.2,"h":102.21,"l":102.11,"n":69,"o":102.11,"t":"2026-10-16T18:00:00Z","v":1540,"vw":102.1825},{"c":102.02,"h":102.12,"l":102.02,"n":86,"o":102.12,"t":"2026-10-16T18:15:00Z","v":2008,"vw":102.071703},{"c":101.99,"h":102,"l":101.83,"n":48,"o":101.83,"t":"2026-10-16T18:30:00Z","v":1261,"vw":101.947784},{"c":101.98,"h":102.04,"l":101.98,"n":67,"o":102.04,"t":"2026-10-16T18:45:00Z","v":1066,"vw":102.01},{"c":102.14,"h":102.14,"l":101.77,"n":211,"o":101.84,"t":"2026-10-16T19:00:00Z","v":4681,"vw":101.843652},{"c":101.95,"h":102.195,"l":101.95,"n":183,"o":102.195,"t":"2026-10-16T19:15:00Z","v":3726,"vw":102.109746},{"c":100.91,"h":101.96,"l":100.91,"n":470,"o":101.96,"t":"2026-10-16T19:30:00Z","v":8994,"vw":101.607903},{"c":101.83,"h":101.83,"l":101.02,"n":815,"o":101.04,"t":"2026-10-16T19:45:00Z","v":19312,"vw":101.606981},{"c":101.68,"h":101.68,"l":101.68,"n":18,"o":101.68,"t":"2026-10-16T20:00:00Z","v":38686,"vw":101.68},{"c":102.64,"h":102.93,"l":102.01,"n":157,"o":102.55,"t":"2026-10-19T13:30:00Z","v":3903,"vw":102.491176},{"c":102.89,"h":103.61,"l":101.59,"n":61,"o":103.61,"t":"2026-10-19T13:45:00Z","v":3505,"vw":102.582824},{"c":102.24,"h":102.24,"l":101.38,"n":46,"o":101.38,"t":"2026-10-19T14:00:00Z","v":1146,"vw":101.6168},{"c":101.345,"h":102.2599,"l":101.345,"n":36,"o":102.2599,"t":"2026-10-19T14:15:00Z","v":2826,"vw":102.039027},{"c":101.235,"h":101.3375,"l":101.17,"n":27,"o":101.3375,"t":"2026-10-19T14:30:00Z","v":987,"vw":101.225313},{"c":101.26,"h":101.57,"l":100.81,"n":308,"o":101.39,"t":"2026-10-19T14:45:00Z","v":14882,"vw":101.276147},{"c":101.62,"h":101.62,"l":101.37,"n":55,"o":101.37,"t":"2026-10-19T15:00:00Z","v":1506,"vw":101.476498},{"c":102.325,"h":102.37,"l":101.91,"n":131,"o":101.91,"t":"2026-10-19T15:15:00Z","v":5433,"vw":102.049983},{"c":102.835,"h":102.835,"l":102.26,"n":142,"o":102.31,"t":"2026-10-19T15:30:00Z","v":7255,"vw":102.491507},{"c":102.69,"h":102.725,"l":102.58,"n":29,"o":102.7,"t":"2026-10-19T15:45:00Z","v":1055,"vw":102.684644},{"c":101.965,"h":102.395,"l":101.965,"n":77,"o":102.395,"t":"2026-10-19T16:00:00Z","v":1559,"vw":102.203396},{"c":102.01,"h":102.24,"l":101.8935,"n":102,"o":102.13,"t":"2026-10-19T16:15:00Z","v":3965,"vw":102.098131},{"c":102.36,"h":102.36,"l":102.01,"n":145,"o":102.08,"t":"2026-10-19T16:30:00Z","v":3520,"vw":102.164137},{"c":101.96,"h":102.31,"l":101.89,"n":59,"o":102.11,"t":"2026-10-19T16:45:00Z","v":1495,"vw":102.066757},{"c":101.82,"h":102.06,"l":101.82,"n":81,"o":101.945,"t":"2026-10-19T17:00:00Z","v":2731,"vw":102.000332},{"c":101.73,"h":101.87,"l":101.685,"n":55,"o":101.82,"t":"2026-10-19T17:15:00Z","v":2351,"vw":101.76679},{"c":102.04,"h":102.04,"l":101.68,"n":133,"o":101.725,"t":"2026-10-19T17:30:00Z","v":2713,"vw":101.780812},{"c":101.945,"h":102.045,"l":101.89,"n":51,"o":102.045,"t":"2026-10-19T17:45:00Z","v":1362,"vw":101.94603},{"c":101.92,"h":101.945,"l":101.815,"n":140,"o":101.945,"t":"2026-10-19T18:00:00Z","v":2758,"vw":101.884997},{"c":101.58,"h":101.74,"l":101.57,"n":157,"o":101.63,"t":"2026-10-19T18:15:00Z","v":5662,"vw":101.652014},{"c":101.59,"h":101.72,"l":101.57,"n":102,"o":101.575,"t":"2026-10-19T18:30:00Z","v":4366,"vw":101.65125},{"c":101.265,"h":101.6445,"l":101.255,"n":116,"o":101.6445,"t":"2026-10-19T18:45:00Z","v":2641,"vw":101.416608},{"c":101.24,"h":101.4,"l":101.24,"n":106,"o":101.33,"t":"2026-10-19T19:00:00Z","v":2688,"vw":101.319244},{"c":101.14,"h":101.3,"l":101.14,"n":321,"o":101.25,"t":"2026-10-19T19:15:00Z","v":6810,"vw":101.252119},{"c":101.3,"h":101.3,"l":101.09,"n":371,"o":101.1,"t":"2026-10-19T19:30:00Z","v":8870,"vw":101.173388},{"c":100.61,"h":101.48,"l":100.23,"n":1385,"o":101.35,"t":"2026-10-19T19:45:00Z","v":33040,"vw":100.723706},{"c":100.62,"h":100.62,"l":100.62,"n":31,"o":100.62,"t":"2026-10-19T20:00:00Z","v":36929,"vw":100.62},{"c":101.875,"h":101.895,"l":101,"n":77,"o":101,"t":"2026-10-20T13:30:00Z","v":4095,"vw":101.155366},{"c":103.2,"h":103.2782,"l":101.735,"n":86,"o":101.735,"t":"2026-10-20T13:45:00Z","v":4058,"vw":102.410278},{"c":101.91,"h":103,"l":101.91,"n":47,"o":103,"t":"2026-10-20T14:00:00Z","v":1355,"vw":102.455233},{"c":102.83,"h":103.03,"l":102.02,"n":49,"o":102.035,"t":"2026-10-20T14:15:00Z","v":1778,"vw":102.518899},{"c":102.68,"h":102.74,"l":102.49,"n":97,"o":102.71,"t":"2026-10-20T14:30:00Z","v":2485,"vw":102.634623},{"c":102.89,"h":103.2999,"l":102.63,"n":86,"o":102.63,"t":"2026-10-20T14:45:00Z","v":2414,"vw":102.867644},{"c":102.68,"h":102.95,"l":102.68,"n":128,"o":102.88,"t":"2026-10-20T15:00:00Z","v":2609,"vw":102.883852},{"c":102.81,"h":103.27,"l":102.81,"n":19,"o":103.27,"t":"2026-10-20T15:15:00Z","v":589,"vw":103.04},{"c":102.9659,"h":102.9659,"l":102.62,"n":78,"o":102.78,"t":"2026-10-20T15:30:00Z","v":2124,"vw":102.751755},{"c":102.7,"h":102.7,"l":102.65,"n":26,"o":102.65,"t":"2026-10-20T15:45:00Z","v":600,"vw":102.683333},{"c":102.5,"h":102.57,"l":102.36,"n":98,"o":102.57,"t":"2026-10-20T16:00:00Z","v":1986,"vw":102.504073},{"c":102.22,"h":102.345,"l":102.18,"n":108,"o":102.345,"t":"2026-10-20T16:15:00Z","v":2398,"vw":102.214651},{"c":102.5,"h":102.525,"l":102.42,"n":94,"o":102.42,"t":"2026-10-20T16:30:00Z","v":2556,"vw":102.492},{"c":102.065,"h":102.49,"l":102.065,"n":119,"o":102.41,"t":"2026-10-20T16:45:00Z","v":2932,"vw":102.327728},{"c":102.165,"h":102.165,"l":101.97,"n":24,"o":101.97,"t":"2026-10-20T17:00:00Z","v":328,"vw":102.0675},{"c":102,"h":102.1367,"l":102,"n":92,"o":102.13,"t":"2026-10-20T17:15:00Z","v":3061,"vw":102.074235},{"c":102.045,"h":102.09,"l":101.9975,"n":72,"o":102,"t":"2026-10-20T17:30:00Z","v":2166,"vw":102.053356},{"c":102.045,"h":102.1,"l":102.045,"n":83,"o":102.06,"t":"2026-10-20T17:45:00Z","v":2374,"vw":102.055},{"c":102.1451,"h":102.21,"l":102.1,"n":123,"o":102.1,"t":"2026-10-20T18:00:00Z","v":3765,"vw":102.156389},{"c":101.815,"h":102.145,"l":101.8,"n":147,"o":102.145,"t":"2026-10-20T18:15:00Z","v":3310,"vw":101.866723},{"c":102.17,"h":102.28,"l":101.78,"n":326,"o":101.92,"t":"2026-10-20T18:30:00Z","v":10394,"vw":101.979121},{"c":102.355,"h":102.355,"l":102.28,"n":42,"o":102.28,"t":"2026-10-20T18:45:00Z","v":525,"vw":102.328333},{"c":102.34,"h":102.43,"l":102.265,"n":98,"o":102.43,"t":"2026-10-20T19:00:00Z","v":2909,"vw":102.404545},{"c":102.86,"h":102.86,"l":102.22,"n":445,"o":102.335,"t":"2026-10-20T19:15:00Z","v":21479,"vw":102.475495},{"c":102.695,"h":103.13,"l":102.695,"n":407,"o":102.85,"t":"2026-10-20T19:30:00Z","v":8887,"vw":102.945062},{"c":103.24,"h":103.43,"l":102.3275,"n":1157,"o":102.695,"t":"2026-10-20T19:45:00Z","v":31763,"vw":103.043407},{"c":103.16,"h":103.16,"l":103.16,"n":15,"o":103.16,"t":"2026-10-20T20:00:00Z","v":59513,"vw":103.16},{"c":103.005,"h":104.48,"l":103,"n":81,"o":104.48,"t":"2026-10-21T13:30:00Z","v":5639,"vw":103.233517},{"c":102.9,"h":102.99,"l":102.9,"n":42,"o":102.99,"t":"2026-10-21T13:45:00Z","v":628,"vw":102.945},{"c":102.0775,"h":102.78,"l":101.7377,"n":93,"o":102.78,"t":"2026-10-21T14:00:00Z","v":6337,"vw":102.200931},{"c":102.2,"h":102.34,"l":102.005,"n":97,"o":102.065,"t":"2026-10-21T14:15:00Z","v":2195,"vw":102.168057},{"c":102.92,"h":102.925,"l":102.215,"n":121,"o":102.355,"t":"2026-10-21T14:30:00Z","v":3341,"vw":102.659674},{"c":102.815,"h":103,"l":102.815,"n":109,"o":102.99,"t":"2026-10-21T15:00:00Z","v":2445,"vw":102.933065},{"c":103.345,"h":103.35,"l":103.24,"n":45,"o":103.24,"t":"2026-10-21T15:15:00Z","v":1113,"vw":103.325198},{"c":102.92,"h":103.35,"l":102.92,"n":112,"o":103.35,"t":"2026-10-21T15:30:00Z","v":2566,"vw":103.077728},{"c":103.135,"h":103.135,"l":102.91,"n":28,"o":103.135,"t":"2026-10-21T15:45:00Z","v":1287,"vw":103.087104},{"c":103.05,"h":103.135,"l":103.025,"n":71,"o":103.135,"t":"2026-10-21T16:00:00Z","v":1661,"vw":103.078784},{"c":103.35,"h":103.35,"l":103.3,"n":82,"o":103.3,"t":"2026-10-21T16:15:00Z","v":1854,"vw":103.32},{"c":103.89,"h":104,"l":103.5,"n":177,"o":103.53,"t":"2026-10-21T16:30:00Z","v":4490,"vw":103.770066},{"c":103.64,"h":103.71,"l":103.37,"n":119,"o":103.48,"t":"2026-10-21T16:45:00Z","v":2737,"vw":103.507173},{"c":103.71,"h":103.99,"l":103.605,"n":100,"o":103.605,"t":"2026-10-21T17:00:00Z","v":2041,"vw":103.832565},{"c":103.715,"h":103.715,"l":103.71,"n":28,"o":103.71,"t":"2026-10-21T17:15:00Z","v":429,"vw":103.712252},{"c":103.755,"h":103.92,"l":103.65,"n":132,"o":103.74,"t":"2026-10-21T17:30:00Z","v":3442,"vw":103.75695},{"c":103.94,"h":103.94,"l":103.785,"n":55,"o":103.86,"t":"2026-10-21T17:45:00Z","v":2608,"vw":103.864761},{"c":103.815,"h":104,"l":103.8,"n":257,"o":103.97,"t":"2026-10-21T18:00:00Z","v":7952,"vw":103.936448},{"c":104.005,"h":104.005,"l":103.81,"n":64,"o":103.81,"t":"2026-10-21T18:15:00Z","v":6562,"vw":103.995536},{"c":104.1,"h":104.23,"l":104,"n":46,"o":104,"t":"2026-10-21T18:30:00Z","v":1549,"vw":104.087143},{"c":103.66,"h":104.18,"l":103.66,"n":199,"o":104.18,"t":"2026-10-21T18:45:00Z","v":5251,"vw":103.881618},{"c":103.13,"h":103.21,"l":103.12,"n":133,"o":103.21,"t":"2026-10-21T19:00:00Z","v":2636,"vw":103.168729},{"c":103.575,"h":103.73,"l":103.405,"n":193,"o":103.405,"t":"2026-10-21T19:15:00Z","v":4643,"vw":103.601532},{"c":103.45,"h":103.54,"l":103.45,"n":132,"o":103.54,"t":"2026-10-21T19:30:00Z","v":4039,"vw":103.532188},{"c":104.19,"h":104.2,"l":103.41,"n":1205,"o":103.5,"t":"2026-10-21T19:45:00Z","v":27257,"vw":103.819743},{"c":104.16,"h":104.16,"l":104.16,"n":20,"o":104.16,"t":"2026-10-21T20:00:00Z","v":49414,"vw":104.16},{"c":103.73,"h":103.835,"l":102.59,"n":38,"o":102.59,"t":"2026-10-22T13:30:00Z","v":2676,"vw":102.859792},{"c":103.55,"h":103.55,"l":103.546,"n":17,"o":103.546,"t":"2026-10-22T13:45:00Z","v":711,"vw":103.546789},{"c":104.46,"h":104.57,"l":103.83,"n":97,"o":104.1508,"t":"2026-10-22T14:00:00Z","v":4377,"vw":104.148363},{"c":103.085,"h":104,"l":102.75,"n":216,"o":104,"t":"2026-10-22T14:15:00Z","v":10060,"vw":103.02448},{"c":102.43,"h":103.57,"l":102.43,"n":177,"o":103.28,"t":"2026-10-22T14:30:00Z","v":8505,"vw":103.197619},{"c":102.46,"h":102.46,"l":101.59,"n":187,"o":102.32,"t":"2026-10-22T14:45:00Z","v":3860,"vw":102.079643},{"c":102.64,"h":102.665,"l":102.28,"n":148,"o":102.545,"t":"2026-10-22T15:00:00Z","v":5931,"vw":102.491289},{"c":102.64,"h":103.45,"l":102.64,"n":339,"o":102.81,"t":"2026-10-22T15:15:00Z","v":6703,"vw":103.021039},{"c":102.88,"h":102.96,"l":102.755,"n":124,"o":102.765,"t":"2026-10-22T15:30:00Z","v":3427,"vw":102.830621},{"c":103.515,"h":103.515,"l":102.88,"n":53,"o":102.88,"t":"2026-10-22T15:45:00Z","v":918,"vw":103.266667},{"c":103.55,"h":103.9204,"l":103.55,"n":53,"o":103.7775,"t":"2026-10-22T16:00:00Z","v":815,"vw":103.812808},{"c":103.94,"h":103.995,"l":103.695,"n":99,"o":103.695,"t":"2026-10-22T16:15:00Z","v":3126,"vw":103.855713},{"c":103.24,"h":103.74,"l":103.24,"n":158,"o":103.62,"t":"2026-10-22T16:30:00Z","v":3980,"vw":103.442273},{"c":103.195,"h":103.25,"l":102.94,"n":183,"o":103.14,"t":"2026-10-22T16:45:00Z","v":2322,"vw":103.134286},{"c":102.665,"h":103.01,"l":102.645,"n":182,"o":103.01,"t":"2026-10-22T17:00:00Z","v":2891,"vw":102.712083},{"c":102.85,"h":102.985,"l":102.68,"n":151,"o":102.68,"t":"2026-10-22T17:15:00Z","v":4510,"vw":102.797979},{"c":102.87,"h":102.99,"l":102.87,"n":58,"o":102.99,"t":"2026-10-22T17:30:00Z","v":1106,"vw":102.948},{"c":102.925,"h":102.93,"l":102.72,"n":102,"o":102.72,"t":"2026-10-22T17:45:00Z","v":1571,"vw":102.904118},{"c":102.76,"h":102.93,"l":102.74,"n":31,"o":102.93,"t":"2026-10-22T18:00:00Z","v":720,"vw":102.795},{"c":102.74,"h":102.91,"l":102.71,"n":289,"o":102.75,"t":"2026-10-22T18:15:00Z","v":10285,"vw":102.765357},{"c":102.47,"h":102.47,"l":102.35,"n":42,"o":102.35,"t":"2026-10-22T18:30:00Z","v":575,"vw":102.41},{"c":101.905,"h":102.91,"l":101.865,"n":297,"o":102.87,"t":"2026-10-22T18:45:00Z","v":9497,"vw":102.168814},{"c":101.52,"h":102.23,"l":101.345,"n":377,"o":101.905,"t":"2026-10-22T19:00:00Z","v":11668,"vw":101.783909},{"c":101.23,"h":101.73,"l":100.91,"n":504,"o":101.64,"t":"2026-10-22T19:15:00Z","v":9644,"vw":101.172999},{"c":100.46,"h":101.41,"l":100.46,"n":742,"o":101.33,"t":"2026-10-22T19:30:00Z","v":15574,"vw":101.156196},{"c":100.32,"h":100.625,"l":100.01,"n":1476,"o":100.6,"t":"2026-10-22T19:45:00Z","v":45421,"vw":100.340763},{"c":100.36,"h":100.36,"l":100.36,"n":50,"o":100.36,"t":"2026-10-22T20:00:00Z","v":45007,"vw":100.36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0382927297469429,"strike":140.78824791139144,"iv":0.8479553753720891,"gamma":0.007282531407799664,"theta":-0.07380293031833249,"vega":0.04931514620547759,"rho":0.006924183326513291,"breakevenPct":41.31779657347386},{"delta":0.15,"premium":1.3545171055966403,"strike":125.4561653944777,"iv":0.6795600818086067,"gamma":0.012358080413403943,"theta":-0.07819096507975046,"vega":0.06556500741447208,"rho":0.0105094698129213,"breakevenPct":26.355801614262997},{"delta":0.2,"premium":1.721927337007725,"strike":117.52793329992977,"iv":0.5886268642803665,"gamma":0.016806018836395327,"theta":-0.08199201398595958,"vega":0.0786858172330452,"rho":0.014080003102741295,"breakevenPct":18.822101073074432},{"delta":0.25,"premium":2.2338633686690224,"strike":113.76914016489988,"iv":0.5699597173144876,"gamma":0.01963545347467609,"theta":-0.0902017667844523,"vega":0.08931872791519435,"rho":0.01758684487069365,"breakevenPct":15.58689072695188},{"delta":0.3,"premium":2.7933451118963486,"strike":110.82449941107186,"iv":0.5607724381625442,"gamma":0.021873380447585394,"theta":-0.09762226148409893,"vega":0.09797597173144876,"rho":0.02107207742106935,"breakevenPct":13.21028748801136},{"delta":0.35,"premium":3.5272151898734174,"strike":108.48101265822785,"iv":0.5677696202531646,"gamma":0.022834177215189874,"theta":-0.10501645569620252,"vega":0.10368101265822785,"rho":0.02445098162382998,"breakevenPct":11.606444647370731},{"delta":0.4,"premium":4.328902953586498,"strike":106.37130801687763,"iv":0.5810607594936709,"gamma":0.02329831223628692,"theta":-0.11240042194092828,"vega":0.1082379746835443,"rho":0.027788535913629196,"breakevenPct":10.303119739402282},{"delta":0.45,"premium":5.165180102915952,"strike":104.24957118353345,"iv":0.5894898799313893,"gamma":0.023630017152658663,"theta":-0.1174401372212693,"vega":0.11132006861063465,"rho":0.031102939372777107,"breakevenPct":9.022271110451769},{"delta":0.5,"premium":6.065694682675813,"strike":102.10548885077188,"iv":0.5888895368782161,"gamma":0.023715780445969125,"theta":-0.118126243567753,"vega":0.1116631217838765,"rho":0.03437434843214404,"breakevenPct":7.7831641425345595},{"delta":0.55,"premium":6.975871080139372,"strike":99.96080139372822,"iv":0.5888331010452962,"gamma":0.02376864111498258,"theta":-0.11885644599303136,"vega":0.11194982578397213,"rho":0.03763895461999465,"breakevenPct":6.553081380896372},{"delta":0.6,"premium":8.413153310104528,"strike":97.78310104529616,"iv":0.6184498257839721,"gamma":0.022026480836236935,"theta":-0.12199233449477351,"vega":0.1091623693379791,"rho":0.04053242637289896,"breakevenPct":5.815319206258164},{"delta":0.65,"premium":9.639380530973451,"strike":95.57522123893806,"iv":0.6176805309734513,"gamma":0.0211070796460177,"theta":-0.11731858407079646,"vega":0.10456548672566372,"rho":0.04356981367240955,"breakevenPct":4.837187893494924},{"delta":0.7,"premium":11.311963190184048,"strike":93.10838445807771,"iv":0.6349891615541922,"gamma":0.01931104294478528,"theta":-0.11375705521472393,"vega":0.09815480572597138,"rho":0.04627387901530225,"breakevenPct":4.045782830073496},{"delta":0.75,"premium":12.727787610619469,"strike":90.8141592920354,"iv":0.6230626548672566,"gamma":0.017923362831858407,"theta":-0.10305238938053096,"vega":0.08955433628318583,"rho":0.04917100124266559,"breakevenPct":3.1705329839127834},{"delta":0.8,"premium":14.6162980209546,"strike":88.16065192083818,"iv":0.6166440046565774,"gamma":0.015844586728754363,"theta":-0.09025401629802093,"vega":0.07829080325960416,"rho":0.05170623922181762,"breakevenPct":2.4082801333128563},{"delta":0.85,"premium":16.857275902211875,"strike":85.25029103608847,"iv":0.6201946449359721,"gamma":0.013225261932479627,"theta":-0.07768125727590221,"vega":0.06577625145518043,"rho":0.0539729761305278,"breakevenPct":1.741298264547974},{"delta":0.9,"premium":20.953358925143956,"strike":80.61420345489444,"iv":0.6599721689059501,"gamma":0.009403646833013432,"theta":-0.0635303262955854,"vega":0.049437428023032616,"rho":0.05479964662165791,"breakevenPct":1.2032307493407608}],"put":[{"delta":0.1,"premium":1.3082646778345897,"strike":75.55097852230598,"iv":0.8823096256238986,"gamma":0.007080043160530568,"theta":-0.07408960853444095,"vega":0.049493189664562905,"rho":-0.009192084444376292,"breakevenPct":26.023601191240143},{"delta":0.15,"premium":1.66658027666952,"strike":83.644753458369,"iv":0.6967447054920128,"gamma":0.011904190753924015,"theta":-0.07672368017761062,"vega":0.06568543224923233,"rho":-0.013521586069485274,"breakevenPct":18.31588961568406},{"delta":0.2,"premium":2.2277816411682894,"strike":87.663421418637,"iv":0.6455929068150208,"gamma":0.015297079276773297,"theta":-0.08463240611961056,"vega":0.078515438108484,"rho":-0.01800878215894892,"breakevenPct":14.870825251625444},{"delta":0.25,"premium":2.862190082644628,"strike":90.84710743801654,"iv":0.6186132231404958,"gamma":0.018111570247933882,"theta":-0.09260743801652893,"vega":0.08964958677685951,"rho":-0.02256275268749162,"breakevenPct":12.33069215287774},{"delta":0.3,"premium":3.61884328358209,"strike":93.33955223880596,"iv":0.6104873134328358,"gamma":0.020070895522388058,"theta":-0.09964925373134328,"vega":0.09811865671641791,"rho":-0.027193792175784944,"breakevenPct":10.601126987620686},{"delta":0.35,"premium":4.348314606741573,"strike":95.67415730337079,"iv":0.5941561797752809,"gamma":0.022008988764044942,"theta":-0.10279438202247192,"vega":0.1045561797752809,"rho":-0.031805881682719674,"breakevenPct":9.00175099977161},{"delta":0.4,"premium":4.960526315789474,"strike":97.93859649122807,"iv":0.5590649122807018,"gamma":0.02434035087719298,"theta":-0.1002561403508772,"vega":0.1091140350877193,"rho":-0.03633476841206899,"breakevenPct":7.355450203827624},{"delta":0.45,"premium":5.917464114832536,"strike":99.93221690590111,"iv":0.5589054226475278,"gamma":0.02497830940988836,"theta":-0.10232950558213717,"vega":0.11190510366826156,"rho":-0.04109926603264158,"breakevenPct":6.3224862584011765},{"delta":0.5,"premium":7.006682577565632,"strike":101.92124105011933,"iv":0.5547116945107399,"gamma":0.025076849642004774,"theta":-0.10051718377088306,"vega":0.11150047732696898,"rho":-0.04595176060559645,"breakevenPct":5.425908257718516},{"delta":0.55,"premium":8.100556881463802,"strike":103.91010342084328,"iv":0.5503759745425617,"gamma":0.025156404136833732,"theta":-0.09856809864757358,"vega":0.11098337311058075,"rho":-0.05080735237977388,"breakevenPct":4.534130590494746},{"delta":0.6,"premium":9.463943661971829,"strike":106.06103286384976,"iv":0.5512679812206573,"gamma":0.02458460093896714,"theta":-0.0957174647887324,"vega":0.10855671361502348,"rho":-0.05585965080270487,"breakevenPct":3.7494129116401624},{"delta":0.65,"premium":11.154084507042256,"strike":108.40845070422536,"iv":0.5584980281690141,"gamma":0.023223098591549293,"theta":-0.09177380281690141,"vega":0.10381492957746478,"rho":-0.06115043427766454,"breakevenPct":3.094493625764148},{"delta":0.7,"premium":12.955925925925927,"strike":110.85185185185185,"iv":0.5625311111111111,"gamma":0.021703703703703704,"theta":-0.08598222222222222,"vega":0.09778888888888888,"rho":-0.06652582546751086,"breakevenPct":2.455235227255951},{"delta":0.75,"premium":14.992962962962963,"strike":113.4973544973545,"iv":0.5598326984126984,"gamma":0.01985185185185185,"theta":-0.07629968253968253,"vega":0.08905873015873014,"rho":-0.07207936582100055,"breakevenPct":1.848952237553276},{"delta":0.8,"premium":17.59110429447853,"strike":116.65644171779141,"iv":0.5627061349693252,"gamma":0.017474846625766868,"theta":-0.06573128834355826,"vega":0.07869999999999998,"rho":-0.07806221441153272,"breakevenPct":1.290018510050936},{"delta":0.85,"premium":20.95492730210016,"strike":120.51696284329563,"iv":0.5695631663974152,"gamma":0.014386429725363492,"theta":-0.05316332794830373,"vega":0.06571147011308563,"rho":-0.08463013418915363,"breakevenPct":0.7951020912759303},{"delta":0.9,"premium":24.509046849757674,"strike":124.55573505654282,"iv":0.5536504038772213,"gamma":0.01115541195476575,"theta":-0.03490807754442648,"vega":0.04939483037156703,"rho":-0.09133846202317818,"breakevenPct":0.3121879167146939}]},"raw":{"call":[{"delta":0.1,"premium":1.0382927297469429,"strike":140.78824791139144,"iv":0.8479553753720891,"gamma":0.007282531407799664,"theta":-0.07380293031833249,"vega":0.04931514620547759,"rho":0.006924183326513291,"breakevenPct":41.31779657347386},{"delta":0.15,"premium":1.3545171055966403,"strike":125.4561653944777,"iv":0.6795600818086067,"gamma":0.012358080413403943,"theta":-0.07819096507975046,"vega":0.06556500741447208,"rho":0.0105094698129213,"breakevenPct":26.355801614262997},{"delta":0.2,"premium":1.721927337007725,"strike":117.52793329992977,"iv":0.5886268642803665,"gamma":0.016806018836395327,"theta":-0.08199201398595958,"vega":0.0786858172330452,"rho":0.014080003102741295,"breakevenPct":18.822101073074432},{"delta":0.25,"premium":2.2338633686690224,"strike":113.76914016489988,"iv":0.5699597173144876,"gamma":0.01963545347467609,"theta":-0.0902017667844523,"vega":0.08931872791519435,"rho":0.01758684487069365,"breakevenPct":15.58689072695188},{"delta":0.3,"premium":2.7933451118963486,"strike":110.82449941107186,"iv":0.5607724381625442,"gamma":0.021873380447585394,"theta":-0.09762226148409893,"vega":0.09797597173144876,"rho":0.02107207742106935,"breakevenPct":13.21028748801136},{"delta":0.35,"premium":3.5272151898734174,"strike":108.48101265822785,"iv":0.5677696202531646,"gamma":0.022834177215189874,"theta":-0.10501645569620252,"vega":0.10368101265822785,"rho":0.02445098162382998,"breakevenPct":11.606444647370731},{"delta":0.4,"premium":4.328902953586498,"strike":106.37130801687763,"iv":0.5810607594936709,"gamma":0.02329831223628692,"theta":-0.11240042194092828,"vega":0.1082379746835443,"rho":0.027788535913629196,"breakevenPct":10.303119739402282},{"delta":0.45,"premium":5.165180102915952,"strike":104.24957118353345,"iv":0.5894898799313893,"gamma":0.023630017152658663,"theta":-0.1174401372212693,"vega":0.11132006861063465,"rho":0.031102939372777107,"breakevenPct":9.022271110451769},{"delta":0.5,"premium":6.065694682675813,"strike":102.10548885077188,"iv":0.5888895368782161,"gamma":0.023715780445969125,"theta":-0.118126243567753,"vega":0.1116631217838765,"rho":0.03437434843214404,"breakevenPct":7.7831641425345595},{"delta":0.55,"premium":6.975871080139372,"strike":99.96080139372822,"iv":0.5888331010452962,"gamma":0.02376864111498258,"theta":-0.11885644599303136,"vega":0.11194982578397213,"rho":0.03763895461999465,"breakevenPct":6.553081380896372},{"delta":0.6,"premium":8.413153310104528,"strike":97.78310104529616,"iv":0.6184498257839721,"gamma":0.022026480836236935,"theta":-0.12199233449477351,"vega":0.1091623693379791,"rho":0.04053242637289896,"breakevenPct":5.815319206258164},{"delta":0.65,"premium":9.639380530973451,"strike":95.57522123893806,"iv":0.6176805309734513,"gamma":0.0211070796460177,"theta":-0.11731858407079646,"vega":0.10456548672566372,"rho":0.04356981367240955,"breakevenPct":4.837187893494924},{"delta":0.7,"premium":11.311963190184048,"strike":93.10838445807771,"iv":0.6349891615541922,"gamma":0.01931104294478528,"theta":-0.11375705521472393,"vega":0.09815480572597138,"rho":0.04627387901530225,"breakevenPct":4.045782830073496},{"delta":0.75,"premium":12.727787610619469,"strike":90.8141592920354,"iv":0.6230626548672566,"gamma":0.017923362831858407,"theta":-0.10305238938053096,"vega":0.08955433628318583,"rho":0.04917100124266559,"breakevenPct":3.1705329839127834},{"delta":0.8,"premium":14.6162980209546,"strike":88.16065192083818,"iv":0.6166440046565774,"gamma":0.015844586728754363,"theta":-0.09025401629802093,"vega":0.07829080325960416,"rho":0.05170623922181762,"breakevenPct":2.4082801333128563},{"delta":0.85,"premium":16.857275902211875,"strike":85.25029103608847,"iv":0.6201946449359721,"gamma":0.013225261932479627,"theta":-0.07768125727590221,"vega":0.06577625145518043,"rho":0.0539729761305278,"breakevenPct":1.741298264547974},{"delta":0.9,"premium":20.953358925143956,"strike":80.61420345489444,"iv":0.6599721689059501,"gamma":0.009403646833013432,"theta":-0.0635303262955854,"vega":0.049437428023032616,"rho":0.05479964662165791,"breakevenPct":1.2032307493407608}],"put":[{"delta":0.1,"premium":1.3082646778345897,"strike":75.55097852230598,"iv":0.8823096256238986,"gamma":0.007080043160530568,"theta":-0.07408960853444095,"vega":0.049493189664562905,"rho":-0.009192084444376292,"breakevenPct":26.023601191240143},{"delta":0.15,"premium":1.66658027666952,"strike":83.644753458369,"iv":0.6967447054920128,"gamma":0.011904190753924015,"theta":-0.07672368017761062,"vega":0.06568543224923233,"rho":-0.013521586069485274,"breakevenPct":18.31588961568406},{"delta":0.2,"premium":2.2277816411682894,"strike":87.663421418637,"iv":0.6455929068150208,"gamma":0.015297079276773297,"theta":-0.08463240611961056,"vega":0.078515438108484,"rho":-0.01800878215894892,"breakevenPct":14.870825251625444},{"delta":0.25,"premium":2.862190082644628,"strike":90.84710743801654,"iv":0.6186132231404958,"gamma":0.018111570247933882,"theta":-0.09260743801652893,"vega":0.08964958677685951,"rho":-0.02256275268749162,"breakevenPct":12.33069215287774},{"delta":0.3,"premium":3.61884328358209,"strike":93.33955223880596,"iv":0.6104873134328358,"gamma":0.020070895522388058,"theta":-0.09964925373134328,"vega":0.09811865671641791,"rho":-0.027193792175784944,"breakevenPct":10.601126987620686},{"delta":0.35,"premium":4.348314606741573,"strike":95.67415730337079,"iv":0.5941561797752809,"gamma":0.022008988764044942,"theta":-0.10279438202247192,"vega":0.1045561797752809,"rho":-0.031805881682719674,"breakevenPct":9.00175099977161},{"delta":0.4,"premium":4.960526315789474,"strike":97.93859649122807,"iv":0.5590649122807018,"gamma":0.02434035087719298,"theta":-0.1002561403508772,"vega":0.1091140350877193,"rho":-0.03633476841206899,"breakevenPct":7.355450203827624},{"delta":0.45,"premium":5.917464114832536,"strike":99.93221690590111,"iv":0.5589054226475278,"gamma":0.02497830940988836,"theta":-0.10232950558213717,"vega":0.11190510366826156,"rho":-0.04109926603264158,"breakevenPct":6.3224862584011765},{"delta":0.5,"premium":7.006682577565632,"strike":101.92124105011933,"iv":0.5547116945107399,"gamma":0.025076849642004774,"theta":-0.10051718377088306,"vega":0.11150047732696898,"rho":-0.04595176060559645,"breakevenPct":5.425908257718516},{"delta":0.55,"premium":8.100556881463802,"strike":103.91010342084328,"iv":0.5503759745425617,"gamma":0.025156404136833732,"theta":-0.09856809864757358,"vega":0.11098337311058075,"rho":-0.05080735237977388,"breakevenPct":4.534130590494746},{"delta":0.6,"premium":9.463943661971829,"strike":106.06103286384976,"iv":0.5512679812206573,"gamma":0.02458460093896714,"theta":-0.0957174647887324,"vega":0.10855671361502348,"rho":-0.05585965080270487,"breakevenPct":3.7494129116401624},{"delta":0.65,"premium":11.154084507042256,"strike":108.40845070422536,"iv":0.5584980281690141,"gamma":0.023223098591549293,"theta":-0.09177380281690141,"vega":0.10381492957746478,"rho":-0.06115043427766454,"breakevenPct":3.094493625764148},{"delta":0.7,"premium":12.955925925925927,"strike":110.85185185185185,"iv":0.5625311111111111,"gamma":0.021703703703703704,"theta":-0.08598222222222222,"vega":0.09778888888888888,"rho":-0.06652582546751086,"breakevenPct":2.455235227255951},{"delta":0.75,"premium":14.992962962962963,"strike":113.4973544973545,"iv":0.5598326984126984,"gamma":0.01985185185185185,"theta":-0.07629968253968253,"vega":0.08905873015873014,"rho":-0.07207936582100055,"breakevenPct":1.848952237553276},{"delta":0.8,"premium":17.59110429447853,"strike":116.65644171779141,"iv":0.5627061349693252,"gamma":0.017474846625766868,"theta":-0.06573128834355826,"vega":0.07869999999999998,"rho":-0.07806221441153272,"breakevenPct":1.290018510050936},{"delta":0.85,"premium":20.95492730210016,"strike":120.51696284329563,"iv":0.5695631663974152,"gamma":0.014386429725363492,"theta":-0.05316332794830373,"vega":0.06571147011308563,"rho":-0.08463013418915363,"breakevenPct":0.7951020912759303},{"delta":0.9,"premium":24.509046849757674,"strike":124.55573505654282,"iv":0.5536504038772213,"gamma":0.01115541195476575,"theta":-0.03490807754442648,"vega":0.04939483037156703,"rho":-0.09133846202317818,"breakevenPct":0.3121879167146939}]}},"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"}}