{"symbol":"LULU","url":"https://intraalpha.com/companies/LULU","capturedAt":"2026-10-16T01:01:46.890Z","state":"ready","quote":{"symbol":"LULU","last_price":98.7706,"prev_close":94.09,"regular_close":99.09,"change":4.6806,"change_pct":4.9746,"regular_change":5,"regular_change_pct":5.3141,"extended_change":-0.3194,"extended_change_pct":-0.3223,"bid":98.75,"ask":99.09,"bid_size":200,"ask_size":1100,"volume":4261918,"vwap":98.518461,"open":95.295,"high":100.1306,"low":95.09,"close":99.09,"trade_count":67753,"last_trade_at":"2026-10-15T23:54:54.206431164Z","last_quote_at":"2026-10-15T23:57:41.263385567Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:42.395181622-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"LULU","fetched_at":"2026-10-16T01:01:46.483927+00:00","name":"Lululemon Athletica Inc.","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL RETAIL","country":"USA","description":"lululemon athletica inc. The company is headquartered in Vancouver, Canada.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":10898066000,"ebitda":2383926000,"pe_ratio":7.76,"peg_ratio":1.13,"book_value":42.9,"dividend_per_share":null,"dividend_yield":null,"eps":12.12,"revenue_ttm":11093955000,"gross_profit_ttm":6090000000,"profit_margin":0.128,"operating_margin_ttm":0.132,"return_on_assets_ttm":0.144,"return_on_equity_ttm":0.309,"quarterly_earnings_growth":-0.059,"quarterly_revenue_growth":-0.043,"analyst_target_price":104.91,"analyst_number":0,"beta":0.922,"fifty_two_week_high":225.98,"fifty_two_week_low":90.38,"fifty_day_ma":107.78,"two_hundred_day_ma":140.28,"shares_outstanding":105594000,"forward_pe":10.74,"price_to_sales":0.982,"price_to_book":2.397,"ev_to_revenue":1.103,"ev_to_ebitda":4.859},"optionObservedAt":"2026-10-15T19:54:42.103Z","bars":[{"c":93,"h":93,"l":92.7,"n":127,"o":92.88,"t":"2026-10-09T08:00:00Z","v":3856,"vw":92.890903},{"c":93.34,"h":93.34,"l":93,"n":49,"o":93,"t":"2026-10-09T09:05:00Z","v":2125,"vw":93.220603},{"c":93.4,"h":93.4,"l":93.4,"n":1,"o":93.4,"t":"2026-10-09T09:10:00Z","v":110,"vw":93.4},{"c":93,"h":93,"l":93,"n":2,"o":93,"t":"2026-10-09T09:20:00Z","v":126,"vw":93},{"c":93,"h":93,"l":93,"n":4,"o":93,"t":"2026-10-09T09:25:00Z","v":667,"vw":93},{"c":93.04,"h":93.05,"l":93.04,"n":6,"o":93.05,"t":"2026-10-09T09:30:00Z","v":500,"vw":93.045},{"c":93.18,"h":93.18,"l":93.18,"n":6,"o":93.18,"t":"2026-10-09T09:35:00Z","v":699,"vw":93.18},{"c":93.22,"h":93.22,"l":93.22,"n":6,"o":93.22,"t":"2026-10-09T09:55:00Z","v":639,"vw":93.22},{"c":93.16,"h":93.16,"l":93.16,"n":31,"o":93.16,"t":"2026-10-09T10:20:00Z","v":357,"vw":93.16},{"c":93.26,"h":93.26,"l":93.26,"n":1,"o":93.26,"t":"2026-10-09T10:25:00Z","v":171,"vw":93.26},{"c":93.27,"h":93.27,"l":93.27,"n":5,"o":93.27,"t":"2026-10-09T10:30:00Z","v":745,"vw":93.27},{"c":93.29,"h":93.29,"l":93.15,"n":2,"o":93.15,"t":"2026-10-09T10:35:00Z","v":200,"vw":93.22},{"c":93.28,"h":93.28,"l":93.28,"n":4,"o":93.28,"t":"2026-10-09T10:40:00Z","v":719,"vw":93.28},{"c":93.1,"h":93.11,"l":93.1,"n":3,"o":93.11,"t":"2026-10-09T10:45:00Z","v":1220,"vw":93.100833},{"c":93.29,"h":93.29,"l":93.29,"n":2,"o":93.29,"t":"2026-10-09T10:55:00Z","v":201,"vw":93.29},{"c":93.4,"h":93.4,"l":93.32,"n":13,"o":93.32,"t":"2026-10-09T11:00:00Z","v":1568,"vw":93.348784},{"c":93.24,"h":93.25,"l":93.24,"n":5,"o":93.25,"t":"2026-10-09T11:05:00Z","v":985,"vw":93.241271},{"c":93.11,"h":93.28,"l":93.11,"n":14,"o":93.28,"t":"2026-10-09T11:15:00Z","v":2475,"vw":93.174265},{"c":93.22,"h":93.22,"l":93.22,"n":3,"o":93.22,"t":"2026-10-09T11:20:00Z","v":201,"vw":93.22},{"c":93.27,"h":93.27,"l":93.26,"n":9,"o":93.26,"t":"2026-10-09T11:25:00Z","v":1126,"vw":93.267984},{"c":93.21,"h":93.21,"l":93.21,"n":2,"o":93.21,"t":"2026-10-09T11:30:00Z","v":603,"vw":93.21},{"c":93.25,"h":93.25,"l":93.25,"n":4,"o":93.25,"t":"2026-10-09T11:35:00Z","v":696,"vw":93.25},{"c":93.28,"h":93.28,"l":93.2208,"n":8,"o":93.2208,"t":"2026-10-09T11:40:00Z","v":864,"vw":93.264563},{"c":93.25,"h":93.25,"l":93.25,"n":1,"o":93.25,"t":"2026-10-09T11:45:00Z","v":639,"vw":93.25},{"c":93.29,"h":93.3002,"l":93.2817,"n":4,"o":93.3002,"t":"2026-10-09T11:50:00Z","v":4389,"vw":93.283749},{"c":93.33,"h":93.33,"l":93.2962,"n":6,"o":93.2962,"t":"2026-10-09T11:55:00Z","v":1229,"vw":93.325357},{"c":93.42,"h":93.42,"l":93.3093,"n":30,"o":93.32,"t":"2026-10-09T12:00:00Z","v":2450,"vw":93.335652},{"c":93.4,"h":93.4,"l":93.4,"n":3,"o":93.4,"t":"2026-10-09T12:05:00Z","v":1016,"vw":93.4},{"c":93.42,"h":93.42,"l":93.42,"n":2,"o":93.42,"t":"2026-10-09T12:15:00Z","v":728,"vw":93.42},{"c":93.44,"h":93.55,"l":93.44,"n":11,"o":93.55,"t":"2026-10-09T12:20:00Z","v":997,"vw":93.454359},{"c":93.44,"h":93.44,"l":93.41,"n":11,"o":93.41,"t":"2026-10-09T12:25:00Z","v":1201,"vw":93.437118},{"c":93.42,"h":93.46,"l":93.42,"n":10,"o":93.46,"t":"2026-10-09T12:30:00Z","v":1292,"vw":93.443151},{"c":93.1201,"h":93.45,"l":93.1201,"n":34,"o":93.44,"t":"2026-10-09T12:35:00Z","v":13528,"vw":93.1796},{"c":93.54,"h":93.54,"l":93.54,"n":1,"o":93.54,"t":"2026-10-09T12:40:00Z","v":200,"vw":93.54},{"c":93.34,"h":93.34,"l":93.3,"n":9,"o":93.3,"t":"2026-10-09T12:45:00Z","v":933,"vw":93.328235},{"c":93.24,"h":93.24,"l":93.21,"n":15,"o":93.21,"t":"2026-10-09T12:50:00Z","v":1398,"vw":93.234408},{"c":93.18,"h":93.2762,"l":93.14,"n":20,"o":93.2762,"t":"2026-10-09T12:55:00Z","v":4505,"vw":93.15865},{"c":93.2398,"h":93.24,"l":93.2398,"n":11,"o":93.24,"t":"2026-10-09T13:00:00Z","v":1659,"vw":93.239866},{"c":93.3,"h":93.3,"l":93.2809,"n":13,"o":93.3,"t":"2026-10-09T13:05:00Z","v":2458,"vw":93.293242},{"c":93.26,"h":93.2706,"l":93.26,"n":5,"o":93.2706,"t":"2026-10-09T13:10:00Z","v":691,"vw":93.261561},{"c":93.0251,"h":93.25,"l":93.0251,"n":33,"o":93.25,"t":"2026-10-09T13:15:00Z","v":14014,"vw":93.118805},{"c":93,"h":93.065,"l":93,"n":23,"o":93.065,"t":"2026-10-09T13:20:00Z","v":1839,"vw":93.004063},{"c":92.7,"h":92.7,"l":92.7,"n":7,"o":92.7,"t":"2026-10-09T13:25:00Z","v":248,"vw":92.7},{"c":92.13,"h":92.935,"l":91.67,"n":1189,"o":92.51,"t":"2026-10-09T13:30:00Z","v":97947,"vw":92.212611},{"c":92.475,"h":92.6691,"l":92.185,"n":509,"o":92.185,"t":"2026-10-09T13:35:00Z","v":22852,"vw":92.436952},{"c":92.6,"h":92.75,"l":92.445,"n":612,"o":92.485,"t":"2026-10-09T13:40:00Z","v":42607,"vw":92.603975},{"c":92.405,"h":92.78,"l":92.3413,"n":505,"o":92.5,"t":"2026-10-09T13:45:00Z","v":22669,"vw":92.518632},{"c":92.33,"h":92.5017,"l":92.21,"n":499,"o":92.405,"t":"2026-10-09T13:50:00Z","v":34367,"vw":92.325855},{"c":92.38,"h":92.43,"l":92.2,"n":558,"o":92.325,"t":"2026-10-09T13:55:00Z","v":39876,"vw":92.346842},{"c":92.605,"h":92.605,"l":92.22,"n":537,"o":92.35,"t":"2026-10-09T14:00:00Z","v":28832,"vw":92.336503},{"c":92.985,"h":93,"l":92.57,"n":559,"o":92.58,"t":"2026-10-09T14:05:00Z","v":28644,"vw":92.829249},{"c":93.275,"h":93.35,"l":92.93,"n":667,"o":93.06,"t":"2026-10-09T14:10:00Z","v":47586,"vw":93.130831},{"c":93.22,"h":93.475,"l":93.19,"n":621,"o":93.3074,"t":"2026-10-09T14:15:00Z","v":31738,"vw":93.332064},{"c":93.08,"h":93.26,"l":93.01,"n":700,"o":93.17,"t":"2026-10-09T14:20:00Z","v":34567,"vw":93.118466},{"c":93.125,"h":93.29,"l":93.04,"n":424,"o":93.105,"t":"2026-10-09T14:25:00Z","v":34009,"vw":93.126798},{"c":93.045,"h":93.13,"l":93.0152,"n":444,"o":93.12,"t":"2026-10-09T14:30:00Z","v":21110,"vw":93.072499},{"c":93.2738,"h":93.29,"l":93.04,"n":397,"o":93.04,"t":"2026-10-09T14:35:00Z","v":17402,"vw":93.187347},{"c":93.69,"h":93.74,"l":93.18,"n":1486,"o":93.26,"t":"2026-10-09T14:40:00Z","v":118249,"vw":93.554652},{"c":94.1,"h":94.165,"l":93.7,"n":1387,"o":93.74,"t":"2026-10-09T14:45:00Z","v":93944,"vw":93.940883},{"c":94.24,"h":94.3,"l":94.0201,"n":719,"o":94.1,"t":"2026-10-09T14:50:00Z","v":35825,"vw":94.161734},{"c":94.15,"h":94.3,"l":94.06,"n":567,"o":94.26,"t":"2026-10-09T14:55:00Z","v":39219,"vw":94.194138},{"c":94.045,"h":94.1388,"l":93.93,"n":838,"o":94.12,"t":"2026-10-09T15:00:00Z","v":42406,"vw":94.064725},{"c":94.28,"h":94.28,"l":93.965,"n":669,"o":94.02,"t":"2026-10-09T15:05:00Z","v":51288,"vw":94.106067},{"c":94.5,"h":94.5,"l":94.23,"n":646,"o":94.23,"t":"2026-10-09T15:10:00Z","v":39989,"vw":94.372342},{"c":94.45,"h":94.625,"l":94.425,"n":663,"o":94.55,"t":"2026-10-09T15:15:00Z","v":33907,"vw":94.528631},{"c":94.25,"h":94.46,"l":94.21,"n":460,"o":94.45,"t":"2026-10-09T15:20:00Z","v":30071,"vw":94.327178},{"c":94.23,"h":94.32,"l":94.17,"n":450,"o":94.25,"t":"2026-10-09T15:25:00Z","v":22718,"vw":94.236607},{"c":94.13,"h":94.29,"l":94.02,"n":600,"o":94.23,"t":"2026-10-09T15:30:00Z","v":48742,"vw":94.154239},{"c":94.07,"h":94.2302,"l":94.0106,"n":604,"o":94.13,"t":"2026-10-09T15:35:00Z","v":31770,"vw":94.142067},{"c":94.13,"h":94.2,"l":94.08,"n":437,"o":94.09,"t":"2026-10-09T15:40:00Z","v":18045,"vw":94.132866},{"c":93.8912,"h":94.07,"l":93.83,"n":414,"o":94.07,"t":"2026-10-09T15:45:00Z","v":14400,"vw":93.937785},{"c":94.055,"h":94.06,"l":93.8997,"n":389,"o":93.91,"t":"2026-10-09T15:50:00Z","v":18610,"vw":93.965954},{"c":94.1199,"h":94.15,"l":94,"n":347,"o":94.025,"t":"2026-10-09T15:55:00Z","v":11761,"vw":94.068756},{"c":94.19,"h":94.2,"l":94.08,"n":328,"o":94.11,"t":"2026-10-09T16:00:00Z","v":10371,"vw":94.140274},{"c":94.11,"h":94.24,"l":93.98,"n":339,"o":94.19,"t":"2026-10-09T16:05:00Z","v":15030,"vw":94.172131},{"c":94.09,"h":94.15,"l":94.01,"n":354,"o":94.095,"t":"2026-10-09T16:10:00Z","v":16785,"vw":94.069133},{"c":94.14,"h":94.2,"l":94.0676,"n":409,"o":94.07,"t":"2026-10-09T16:15:00Z","v":16496,"vw":94.140488},{"c":94.2525,"h":94.32,"l":94.085,"n":414,"o":94.14,"t":"2026-10-09T16:20:00Z","v":23993,"vw":94.204294},{"c":94.305,"h":94.35,"l":94.21,"n":420,"o":94.31,"t":"2026-10-09T16:25:00Z","v":20541,"vw":94.275785},{"c":94.34,"h":94.49,"l":94.2812,"n":447,"o":94.305,"t":"2026-10-09T16:30:00Z","v":22388,"vw":94.383746},{"c":94.32,"h":94.43,"l":94.28,"n":432,"o":94.3501,"t":"2026-10-09T16:35:00Z","v":18740,"vw":94.333448},{"c":94.3,"h":94.35,"l":94.26,"n":293,"o":94.34,"t":"2026-10-09T16:40:00Z","v":14055,"vw":94.314801},{"c":94.38,"h":94.42,"l":94.26,"n":435,"o":94.28,"t":"2026-10-09T16:45:00Z","v":15731,"vw":94.359612},{"c":94.26,"h":94.49,"l":94.21,"n":471,"o":94.385,"t":"2026-10-09T16:50:00Z","v":18638,"vw":94.385003},{"c":94.19,"h":94.32,"l":94.13,"n":389,"o":94.26,"t":"2026-10-09T16:55:00Z","v":21522,"vw":94.266634},{"c":94.21,"h":94.2499,"l":94.0901,"n":370,"o":94.145,"t":"2026-10-09T17:00:00Z","v":11902,"vw":94.190448},{"c":94.19,"h":94.25,"l":94.16,"n":363,"o":94.21,"t":"2026-10-09T17:05:00Z","v":25121,"vw":94.206953},{"c":94.1045,"h":94.18,"l":94.055,"n":423,"o":94.15,"t":"2026-10-09T17:10:00Z","v":19667,"vw":94.134788},{"c":94.08,"h":94.15,"l":94.07,"n":320,"o":94.07,"t":"2026-10-09T17:15:00Z","v":11500,"vw":94.090916},{"c":94.05,"h":94.11,"l":94.0397,"n":287,"o":94.08,"t":"2026-10-09T17:20:00Z","v":12456,"vw":94.078028},{"c":93.96,"h":94.06,"l":93.8549,"n":452,"o":94.05,"t":"2026-10-09T17:25:00Z","v":18579,"vw":93.944446},{"c":93.71,"h":94,"l":93.68,"n":544,"o":93.935,"t":"2026-10-09T17:30:00Z","v":26684,"vw":93.820836},{"c":93.685,"h":93.84,"l":93.5636,"n":432,"o":93.73,"t":"2026-10-09T17:35:00Z","v":19591,"vw":93.696392},{"c":94.005,"h":94.03,"l":93.71,"n":393,"o":93.71,"t":"2026-10-09T17:40:00Z","v":11506,"vw":93.874032},{"c":93.945,"h":94.06,"l":93.945,"n":280,"o":93.97,"t":"2026-10-09T17:45:00Z","v":15990,"vw":93.994564},{"c":93.8708,"h":93.98,"l":93.83,"n":314,"o":93.98,"t":"2026-10-09T17:50:00Z","v":9093,"vw":93.899356},{"c":94.05,"h":94.16,"l":93.85,"n":376,"o":93.85,"t":"2026-10-09T17:55:00Z","v":17719,"vw":93.978332},{"c":94.065,"h":94.12,"l":94.02,"n":371,"o":94.09,"t":"2026-10-09T18:00:00Z","v":13144,"vw":94.048874},{"c":93.93,"h":94.07,"l":93.87,"n":318,"o":94.0651,"t":"2026-10-09T18:05:00Z","v":12436,"vw":93.963252},{"c":93.84,"h":93.96,"l":93.84,"n":368,"o":93.92,"t":"2026-10-09T18:10:00Z","v":27545,"vw":93.92509},{"c":93.92,"h":93.92,"l":93.8,"n":297,"o":93.875,"t":"2026-10-09T18:15:00Z","v":17829,"vw":93.848416},{"c":93.925,"h":93.925,"l":93.84,"n":333,"o":93.91,"t":"2026-10-09T18:20:00Z","v":15679,"vw":93.888911},{"c":93.885,"h":93.9612,"l":93.885,"n":240,"o":93.95,"t":"2026-10-09T18:25:00Z","v":8930,"vw":93.925578},{"c":93.93,"h":93.93,"l":93.845,"n":280,"o":93.8625,"t":"2026-10-09T18:30:00Z","v":7935,"vw":93.891816},{"c":94.1359,"h":94.15,"l":93.945,"n":380,"o":93.945,"t":"2026-10-09T18:35:00Z","v":12309,"vw":94.05989},{"c":94.2,"h":94.2,"l":94.11,"n":370,"o":94.12,"t":"2026-10-09T18:40:00Z","v":15532,"vw":94.154986},{"c":94.08,"h":94.27,"l":93.89,"n":710,"o":94.185,"t":"2026-10-09T18:45:00Z","v":33721,"vw":94.109291},{"c":93.93,"h":94.17,"l":93.915,"n":399,"o":94.07,"t":"2026-10-09T18:50:00Z","v":22637,"vw":94.027418},{"c":93.96,"h":94,"l":93.93,"n":334,"o":93.96,"t":"2026-10-09T18:55:00Z","v":12042,"vw":93.962964},{"c":94.125,"h":94.1951,"l":93.98,"n":486,"o":93.98,"t":"2026-10-09T19:00:00Z","v":25394,"vw":94.105498},{"c":94.19,"h":94.23,"l":94.12,"n":474,"o":94.125,"t":"2026-10-09T19:05:00Z","v":17530,"vw":94.185764},{"c":94.185,"h":94.29,"l":94.14,"n":615,"o":94.1805,"t":"2026-10-09T19:10:00Z","v":28616,"vw":94.206342},{"c":94.14,"h":94.2,"l":94.14,"n":537,"o":94.16,"t":"2026-10-09T19:15:00Z","v":19551,"vw":94.169142},{"c":94.24,"h":94.26,"l":94.125,"n":464,"o":94.125,"t":"2026-10-09T19:20:00Z","v":16598,"vw":94.201877},{"c":94.185,"h":94.29,"l":94.16,"n":764,"o":94.26,"t":"2026-10-09T19:25:00Z","v":31460,"vw":94.235049},{"c":93.96,"h":94.22,"l":93.96,"n":642,"o":94.185,"t":"2026-10-09T19:30:00Z","v":26629,"vw":94.121073},{"c":94.197,"h":94.26,"l":93.97,"n":1076,"o":93.99,"t":"2026-10-09T19:35:00Z","v":46649,"vw":94.100303},{"c":94.06,"h":94.29,"l":94.03,"n":1113,"o":94.17,"t":"2026-10-09T19:40:00Z","v":45584,"vw":94.184049},{"c":94.045,"h":94.12,"l":94.02,"n":1098,"o":94.08,"t":"2026-10-09T19:45:00Z","v":47078,"vw":94.063072},{"c":94.525,"h":94.6,"l":93.95,"n":2807,"o":94.01,"t":"2026-10-09T19:50:00Z","v":151165,"vw":94.260052},{"c":94.5,"h":94.57,"l":94.43,"n":5722,"o":94.45,"t":"2026-10-09T19:55:00Z","v":341587,"vw":94.515722},{"c":94.5,"h":94.72,"l":94.5,"n":241,"o":94.5,"t":"2026-10-09T20:00:00Z","v":425039,"vw":94.502013},{"c":94.01,"h":94.01,"l":94.01,"n":2,"o":94.01,"t":"2026-10-09T20:10:00Z","v":115,"vw":94.01},{"c":94.3,"h":94.5,"l":94.3,"n":6,"o":94.5,"t":"2026-10-09T20:15:00Z","v":1705,"vw":94.311765},{"c":94.5,"h":94.5,"l":94.5,"n":2,"o":94.5,"t":"2026-10-09T20:25:00Z","v":313326,"vw":94.5},{"c":94.43,"h":94.43,"l":94.43,"n":4,"o":94.43,"t":"2026-10-09T20:35:00Z","v":273,"vw":94.43},{"c":94.2731,"h":94.2731,"l":94.2001,"n":3,"o":94.2001,"t":"2026-10-09T20:40:00Z","v":319,"vw":94.248767},{"c":94.6241,"h":94.6241,"l":94.6241,"n":1,"o":94.6241,"t":"2026-10-09T20:45:00Z","v":100,"vw":94.6241},{"c":94.6365,"h":94.6365,"l":94.6365,"n":2,"o":94.6365,"t":"2026-10-09T20:55:00Z","v":259,"vw":94.6365},{"c":94.48,"h":94.48,"l":94.48,"n":10,"o":94.48,"t":"2026-10-09T21:00:00Z","v":214,"vw":94.48},{"c":94.4399,"h":94.4399,"l":94.4399,"n":3,"o":94.4399,"t":"2026-10-09T21:15:00Z","v":130,"vw":94.4399},{"c":94.3009,"h":94.3009,"l":94.3009,"n":1,"o":94.3009,"t":"2026-10-09T21:35:00Z","v":259,"vw":94.3009},{"c":94.43,"h":94.43,"l":94.43,"n":11,"o":94.43,"t":"2026-10-09T21:40:00Z","v":652,"vw":94.43},{"c":94.31,"h":94.31,"l":94.3,"n":8,"o":94.31,"t":"2026-10-09T22:15:00Z","v":346,"vw":94.306154},{"c":94.3,"h":94.3,"l":94.3,"n":1,"o":94.3,"t":"2026-10-09T22:40:00Z","v":100,"vw":94.3},{"c":94.4,"h":94.4,"l":94.4,"n":4,"o":94.4,"t":"2026-10-09T23:00:00Z","v":634,"vw":94.4},{"c":94.39,"h":94.39,"l":94.39,"n":3,"o":94.39,"t":"2026-10-09T23:10:00Z","v":200,"vw":94.39},{"c":94.33,"h":94.39,"l":94.33,"n":4,"o":94.39,"t":"2026-10-09T23:15:00Z","v":1525,"vw":94.386045},{"c":94.38,"h":94.38,"l":94.38,"n":3,"o":94.38,"t":"2026-10-09T23:25:00Z","v":700,"vw":94.38},{"c":94.38,"h":94.38,"l":94.38,"n":2,"o":94.38,"t":"2026-10-09T23:35:00Z","v":297,"vw":94.38},{"c":94.44,"h":94.44,"l":94.3,"n":8,"o":94.3,"t":"2026-10-09T23:45:00Z","v":630,"vw":94.323333},{"c":94.49,"h":94.64,"l":94.49,"n":118,"o":94.64,"t":"2026-10-12T08:00:00Z","v":1372,"vw":94.565},{"c":94.47,"h":94.47,"l":94.47,"n":18,"o":94.47,"t":"2026-10-12T08:05:00Z","v":186,"vw":94.47},{"c":94.41,"h":94.41,"l":94.41,"n":1,"o":94.41,"t":"2026-10-12T09:50:00Z","v":100,"vw":94.41},{"c":94.7497,"h":94.7497,"l":94.49,"n":14,"o":94.49,"t":"2026-10-12T10:05:00Z","v":637,"vw":94.64235},{"c":94.4,"h":94.4,"l":94.4,"n":9,"o":94.4,"t":"2026-10-12T10:10:00Z","v":275,"vw":94.4},{"c":94.5,"h":94.5,"l":94.5,"n":1,"o":94.5,"t":"2026-10-12T10:55:00Z","v":367,"vw":94.5},{"c":94.3,"h":94.32,"l":94.29,"n":14,"o":94.32,"t":"2026-10-12T11:00:00Z","v":438,"vw":94.304351},{"c":94.6671,"h":94.6671,"l":94.49,"n":10,"o":94.49,"t":"2026-10-12T11:50:00Z","v":701,"vw":94.608067},{"c":94.24,"h":94.24,"l":94.24,"n":1,"o":94.24,"t":"2026-10-12T12:15:00Z","v":100,"vw":94.24},{"c":94.3154,"h":94.3154,"l":94.3154,"n":1,"o":94.3154,"t":"2026-10-12T13:05:00Z","v":647,"vw":94.3154},{"c":94.4042,"h":94.4042,"l":94.36,"n":3,"o":94.36,"t":"2026-10-12T13:10:00Z","v":300,"vw":94.388067},{"c":94.4,"h":94.4042,"l":94.39,"n":135,"o":94.4042,"t":"2026-10-12T13:15:00Z","v":839,"vw":94.397514},{"c":94.69,"h":94.75,"l":94.5,"n":87,"o":94.5,"t":"2026-10-12T13:25:00Z","v":4575,"vw":94.662125},{"c":94.72,"h":95.18,"l":94.44,"n":1467,"o":94.74,"t":"2026-10-12T13:30:00Z","v":184420,"vw":94.751912},{"c":93.11,"h":94.68,"l":93.105,"n":765,"o":94.61,"t":"2026-10-12T13:35:00Z","v":58862,"vw":94.099921},{"c":93.07,"h":93.3,"l":92.86,"n":869,"o":93.115,"t":"2026-10-12T13:40:00Z","v":83369,"vw":93.098057},{"c":93.2605,"h":93.55,"l":93.01,"n":650,"o":93.13,"t":"2026-10-12T13:45:00Z","v":40196,"vw":93.250913},{"c":93.21,"h":93.415,"l":93,"n":677,"o":93.215,"t":"2026-10-12T13:50:00Z","v":55446,"vw":93.228664},{"c":93.24,"h":93.35,"l":93.12,"n":392,"o":93.21,"t":"2026-10-12T13:55:00Z","v":18691,"vw":93.260853},{"c":93.67,"h":93.85,"l":93.19,"n":585,"o":93.245,"t":"2026-10-12T14:00:00Z","v":40977,"vw":93.578312},{"c":93.98,"h":94,"l":93.62,"n":566,"o":93.67,"t":"2026-10-12T14:05:00Z","v":29354,"vw":93.838819},{"c":94.08,"h":94.23,"l":93.9,"n":609,"o":94,"t":"2026-10-12T14:10:00Z","v":32239,"vw":94.045035},{"c":93.9,"h":94.17,"l":93.81,"n":366,"o":94.1371,"t":"2026-10-12T14:15:00Z","v":18643,"vw":93.954921},{"c":93.97,"h":94.02,"l":93.78,"n":412,"o":93.86,"t":"2026-10-12T14:20:00Z","v":31363,"vw":93.915323},{"c":93.925,"h":93.96,"l":93.81,"n":471,"o":93.895,"t":"2026-10-12T14:25:00Z","v":31092,"vw":93.904332},{"c":94.02,"h":94.03,"l":93.81,"n":435,"o":93.87,"t":"2026-10-12T14:30:00Z","v":23798,"vw":93.899211},{"c":94.12,"h":94.2,"l":94.04,"n":417,"o":94.08,"t":"2026-10-12T14:35:00Z","v":17496,"vw":94.090371},{"c":93.93,"h":94.18,"l":93.93,"n":398,"o":94.12,"t":"2026-10-12T14:40:00Z","v":22208,"vw":94.060511},{"c":93.77,"h":93.89,"l":93.59,"n":900,"o":93.8801,"t":"2026-10-12T14:45:00Z","v":44144,"vw":93.709427},{"c":93.7325,"h":93.83,"l":93.71,"n":344,"o":93.75,"t":"2026-10-12T14:50:00Z","v":9315,"vw":93.772382},{"c":93.8,"h":93.86,"l":93.59,"n":345,"o":93.73,"t":"2026-10-12T14:55:00Z","v":14437,"vw":93.715791},{"c":93.8,"h":93.86,"l":93.66,"n":391,"o":93.8,"t":"2026-10-12T15:00:00Z","v":15884,"vw":93.780706},{"c":93.76,"h":93.92,"l":93.75,"n":913,"o":93.76,"t":"2026-10-12T15:05:00Z","v":60532,"vw":93.836749},{"c":93.62,"h":93.8,"l":93.53,"n":604,"o":93.79,"t":"2026-10-12T15:10:00Z","v":24875,"vw":93.617651},{"c":93.8,"h":93.83,"l":93.59,"n":369,"o":93.59,"t":"2026-10-12T15:15:00Z","v":14359,"vw":93.72144},{"c":93.78,"h":93.88,"l":93.77,"n":763,"o":93.845,"t":"2026-10-12T15:20:00Z","v":52049,"vw":93.846417},{"c":93.87,"h":93.88,"l":93.77,"n":739,"o":93.82,"t":"2026-10-12T15:25:00Z","v":42852,"vw":93.839228},{"c":93.92,"h":93.94,"l":93.8,"n":570,"o":93.875,"t":"2026-10-12T15:30:00Z","v":34072,"vw":93.876558},{"c":93.955,"h":94.195,"l":93.89,"n":817,"o":93.93,"t":"2026-10-12T15:35:00Z","v":66088,"vw":94.052209},{"c":94.265,"h":94.3,"l":93.9538,"n":604,"o":93.99,"t":"2026-10-12T15:40:00Z","v":70370,"vw":94.103844},{"c":94.16,"h":94.26,"l":94.09,"n":373,"o":94.26,"t":"2026-10-12T15:45:00Z","v":12774,"vw":94.153305},{"c":94.015,"h":94.2,"l":94,"n":365,"o":94.2,"t":"2026-10-12T15:50:00Z","v":13562,"vw":94.110737},{"c":93.91,"h":94.015,"l":93.86,"n":661,"o":94.015,"t":"2026-10-12T15:55:00Z","v":47904,"vw":93.94715},{"c":94.12,"h":94.12,"l":93.82,"n":373,"o":93.95,"t":"2026-10-12T16:00:00Z","v":22580,"vw":93.951999},{"c":94.27,"h":94.27,"l":94.105,"n":289,"o":94.105,"t":"2026-10-12T16:05:00Z","v":12824,"vw":94.203455},{"c":94.32,"h":94.38,"l":94.27,"n":448,"o":94.27,"t":"2026-10-12T16:10:00Z","v":17704,"vw":94.303192},{"c":94.26,"h":94.35,"l":94.26,"n":316,"o":94.33,"t":"2026-10-12T16:15:00Z","v":12467,"vw":94.30724},{"c":94.245,"h":94.28,"l":94.193,"n":340,"o":94.265,"t":"2026-10-12T16:20:00Z","v":19964,"vw":94.247884},{"c":94.14,"h":94.26,"l":94.125,"n":320,"o":94.245,"t":"2026-10-12T16:25:00Z","v":13157,"vw":94.182821},{"c":94.22,"h":94.23,"l":94.14,"n":290,"o":94.14,"t":"2026-10-12T16:30:00Z","v":15352,"vw":94.187214},{"c":94.23,"h":94.25,"l":94.16,"n":305,"o":94.1801,"t":"2026-10-12T16:35:00Z","v":13966,"vw":94.222967},{"c":94.23,"h":94.28,"l":94.19,"n":329,"o":94.23,"t":"2026-10-12T16:40:00Z","v":11813,"vw":94.237527},{"c":94.3,"h":94.31,"l":94.19,"n":489,"o":94.19,"t":"2026-10-12T16:45:00Z","v":18211,"vw":94.260574},{"c":94.19,"h":94.38,"l":94.19,"n":491,"o":94.35,"t":"2026-10-12T16:50:00Z","v":19935,"vw":94.27878},{"c":94.11,"h":94.1951,"l":94.11,"n":360,"o":94.1951,"t":"2026-10-12T16:55:00Z","v":12235,"vw":94.163586},{"c":94.115,"h":94.1361,"l":94.065,"n":279,"o":94.09,"t":"2026-10-12T17:00:00Z","v":8066,"vw":94.106053},{"c":94.13,"h":94.16,"l":94.09,"n":370,"o":94.115,"t":"2026-10-12T17:05:00Z","v":15566,"vw":94.122777},{"c":94.22,"h":94.22,"l":94.12,"n":330,"o":94.14,"t":"2026-10-12T17:10:00Z","v":10953,"vw":94.14991},{"c":94.24,"h":94.38,"l":94.195,"n":587,"o":94.23,"t":"2026-10-12T17:15:00Z","v":21732,"vw":94.271251},{"c":94.2,"h":94.28,"l":94.2,"n":362,"o":94.27,"t":"2026-10-12T17:20:00Z","v":17389,"vw":94.238717},{"c":94.235,"h":94.27,"l":94.13,"n":257,"o":94.21,"t":"2026-10-12T17:25:00Z","v":6984,"vw":94.198933},{"c":94.28,"h":94.28,"l":94.135,"n":349,"o":94.23,"t":"2026-10-12T17:30:00Z","v":18560,"vw":94.197899},{"c":94.3,"h":94.3,"l":94.2,"n":232,"o":94.26,"t":"2026-10-12T17:35:00Z","v":9146,"vw":94.231806},{"c":94.0625,"h":94.32,"l":93.94,"n":398,"o":94.28,"t":"2026-10-12T17:40:00Z","v":12088,"vw":94.095925},{"c":93.99,"h":94.08,"l":93.93,"n":257,"o":94,"t":"2026-10-12T17:45:00Z","v":6347,"vw":93.978245},{"c":94.16,"h":94.16,"l":93.93,"n":707,"o":93.96,"t":"2026-10-12T17:50:00Z","v":77882,"vw":94.006517},{"c":94.204,"h":94.26,"l":94.14,"n":384,"o":94.18,"t":"2026-10-12T17:55:00Z","v":26581,"vw":94.215492},{"c":94.26,"h":94.32,"l":94.21,"n":337,"o":94.21,"t":"2026-10-12T18:00:00Z","v":12413,"vw":94.290116},{"c":94.19,"h":94.275,"l":94.1382,"n":426,"o":94.27,"t":"2026-10-12T18:05:00Z","v":21212,"vw":94.197595},{"c":94.13,"h":94.24,"l":94.11,"n":306,"o":94.22,"t":"2026-10-12T18:10:00Z","v":11481,"vw":94.184726},{"c":94.115,"h":94.16,"l":94.09,"n":274,"o":94.135,"t":"2026-10-12T18:15:00Z","v":56575,"vw":94.134905},{"c":94.14,"h":94.2,"l":94.06,"n":427,"o":94.125,"t":"2026-10-12T18:20:00Z","v":15867,"vw":94.146787},{"c":94.15,"h":94.17,"l":94.0601,"n":308,"o":94.15,"t":"2026-10-12T18:25:00Z","v":9210,"vw":94.109434},{"c":94.1,"h":94.18,"l":94.09,"n":481,"o":94.16,"t":"2026-10-12T18:30:00Z","v":29475,"vw":94.138187},{"c":94.12,"h":94.13,"l":93.975,"n":476,"o":94.05,"t":"2026-10-12T18:35:00Z","v":21213,"vw":94.056167},{"c":94.185,"h":94.22,"l":94.12,"n":398,"o":94.12,"t":"2026-10-12T18:40:00Z","v":18696,"vw":94.168015},{"c":94.15,"h":94.26,"l":94.15,"n":459,"o":94.23,"t":"2026-10-12T18:45:00Z","v":26051,"vw":94.229564},{"c":94.15,"h":94.18,"l":94.08,"n":377,"o":94.13,"t":"2026-10-12T18:50:00Z","v":16129,"vw":94.124912},{"c":94.06,"h":94.13,"l":94.04,"n":446,"o":94.11,"t":"2026-10-12T18:55:00Z","v":16260,"vw":94.091875},{"c":94.04,"h":94.13,"l":94.03,"n":498,"o":94.08,"t":"2026-10-12T19:00:00Z","v":25324,"vw":94.077823},{"c":94.14,"h":94.14,"l":94.03,"n":328,"o":94.04,"t":"2026-10-12T19:05:00Z","v":14991,"vw":94.058694},{"c":94.04,"h":94.22,"l":94,"n":641,"o":94.16,"t":"2026-10-12T19:10:00Z","v":41557,"vw":94.13345},{"c":93.985,"h":94.08,"l":93.97,"n":424,"o":94.045,"t":"2026-10-12T19:15:00Z","v":20227,"vw":94.026774},{"c":94.19,"h":94.19,"l":93.97,"n":531,"o":93.995,"t":"2026-10-12T19:20:00Z","v":34028,"vw":94.046228},{"c":94.175,"h":94.25,"l":94.16,"n":519,"o":94.19,"t":"2026-10-12T19:25:00Z","v":26702,"vw":94.20805},{"c":94.31,"h":94.31,"l":94.13,"n":825,"o":94.175,"t":"2026-10-12T19:30:00Z","v":45277,"vw":94.219856},{"c":94.43,"h":94.45,"l":94.3,"n":696,"o":94.31,"t":"2026-10-12T19:35:00Z","v":35026,"vw":94.38621},{"c":94.45,"h":94.51,"l":94.33,"n":996,"o":94.405,"t":"2026-10-12T19:40:00Z","v":43290,"vw":94.43535},{"c":94.39,"h":94.48,"l":94.25,"n":918,"o":94.44,"t":"2026-10-12T19:45:00Z","v":44537,"vw":94.383176},{"c":94.26,"h":94.7,"l":94.26,"n":1905,"o":94.39,"t":"2026-10-12T19:50:00Z","v":128594,"vw":94.523372},{"c":94.65,"h":94.74,"l":94.25,"n":4650,"o":94.31,"t":"2026-10-12T19:55:00Z","v":313886,"vw":94.639957},{"c":94.66,"h":94.66,"l":94.66,"n":75,"o":94.66,"t":"2026-10-12T20:00:00Z","v":334390,"vw":94.66},{"c":94.65,"h":94.65,"l":94.65,"n":2,"o":94.65,"t":"2026-10-12T20:05:00Z","v":258,"vw":94.65},{"c":94.42,"h":94.42,"l":94.11,"n":6,"o":94.11,"t":"2026-10-12T20:25:00Z","v":711,"vw":94.275385},{"c":94.56,"h":94.56,"l":94.56,"n":5,"o":94.56,"t":"2026-10-12T20:45:00Z","v":167,"vw":94.56},{"c":94.6,"h":94.6,"l":94.59,"n":11,"o":94.59,"t":"2026-10-12T21:00:00Z","v":373,"vw":94.596154},{"c":94.4,"h":94.4,"l":94.4,"n":1,"o":94.4,"t":"2026-10-12T21:55:00Z","v":100,"vw":94.4},{"c":94.3198,"h":94.3198,"l":94.3198,"n":1,"o":94.3198,"t":"2026-10-12T22:10:00Z","v":666,"vw":94.3198},{"c":94.6,"h":94.6,"l":94.6,"n":3,"o":94.6,"t":"2026-10-12T22:20:00Z","v":133,"vw":94.6},{"c":94.68,"h":94.68,"l":94.68,"n":1,"o":94.68,"t":"2026-10-12T22:40:00Z","v":480,"vw":94.68},{"c":94.45,"h":94.51,"l":94.45,"n":7,"o":94.51,"t":"2026-10-12T22:55:00Z","v":402,"vw":94.467544},{"c":94.59,"h":94.59,"l":94.35,"n":6,"o":94.35,"t":"2026-10-12T23:15:00Z","v":1200,"vw":94.442632},{"c":94.38,"h":94.38,"l":94.38,"n":2,"o":94.38,"t":"2026-10-12T23:45:00Z","v":148,"vw":94.38},{"c":94.75,"h":94.75,"l":94.63,"n":107,"o":94.63,"t":"2026-10-13T08:00:00Z","v":2409,"vw":94.685941},{"c":94.75,"h":94.75,"l":94.74,"n":3,"o":94.74,"t":"2026-10-13T08:05:00Z","v":303,"vw":94.746},{"c":94.88,"h":94.88,"l":94.88,"n":2,"o":94.88,"t":"2026-10-13T08:30:00Z","v":150,"vw":94.88},{"c":94.86,"h":94.86,"l":94.86,"n":3,"o":94.86,"t":"2026-10-13T08:45:00Z","v":2010,"vw":94.86},{"c":94.96,"h":94.99,"l":94.75,"n":9,"o":94.75,"t":"2026-10-13T09:55:00Z","v":361,"vw":94.9},{"c":95.01,"h":95.01,"l":95,"n":2,"o":95,"t":"2026-10-13T10:20:00Z","v":200,"vw":95.005},{"c":94.53,"h":94.84,"l":94.53,"n":9,"o":94.84,"t":"2026-10-13T11:00:00Z","v":267,"vw":94.685},{"c":95.14,"h":95.14,"l":95.14,"n":4,"o":95.14,"t":"2026-10-13T11:20:00Z","v":310,"vw":95.14},{"c":95.1,"h":95.1,"l":95.1,"n":23,"o":95.1,"t":"2026-10-13T11:25:00Z","v":827,"vw":95.1},{"c":95.15,"h":95.15,"l":95.15,"n":2,"o":95.15,"t":"2026-10-13T11:30:00Z","v":405,"vw":95.15},{"c":95.05,"h":95.05,"l":95.05,"n":11,"o":95.05,"t":"2026-10-13T11:40:00Z","v":8618,"vw":95.05},{"c":95.25,"h":95.25,"l":94.75,"n":361,"o":95.25,"t":"2026-10-13T11:45:00Z","v":3412,"vw":95},{"c":94.6714,"h":94.6714,"l":94.6714,"n":1,"o":94.6714,"t":"2026-10-13T11:50:00Z","v":120,"vw":94.6714},{"c":94.73,"h":95.1,"l":94.73,"n":14,"o":95.1,"t":"2026-10-13T12:00:00Z","v":1201,"vw":94.767525},{"c":95,"h":95,"l":95,"n":5,"o":95,"t":"2026-10-13T12:10:00Z","v":574,"vw":95},{"c":95.2,"h":95.2,"l":95.14,"n":19,"o":95.14,"t":"2026-10-13T12:15:00Z","v":701,"vw":95.189247},{"c":95.13,"h":95.13,"l":95.13,"n":4,"o":95.13,"t":"2026-10-13T12:20:00Z","v":108,"vw":95.13},{"c":94.67,"h":94.67,"l":94.67,"n":1,"o":94.67,"t":"2026-10-13T12:25:00Z","v":200,"vw":94.67},{"c":95.14,"h":95.15,"l":95.14,"n":12,"o":95.15,"t":"2026-10-13T12:30:00Z","v":438,"vw":95.145},{"c":94.7743,"h":94.7743,"l":94.7743,"n":1,"o":94.7743,"t":"2026-10-13T12:35:00Z","v":200,"vw":94.7743},{"c":95,"h":95,"l":95,"n":6,"o":95,"t":"2026-10-13T12:45:00Z","v":397,"vw":95},{"c":95.02,"h":95.02,"l":95.02,"n":1,"o":95.02,"t":"2026-10-13T12:55:00Z","v":100,"vw":95.02},{"c":95.2,"h":95.2,"l":95.2,"n":1,"o":95.2,"t":"2026-10-13T13:00:00Z","v":100,"vw":95.2},{"c":95.28,"h":95.31,"l":95.28,"n":4,"o":95.31,"t":"2026-10-13T13:05:00Z","v":367,"vw":95.293051},{"c":95.27,"h":95.27,"l":95.01,"n":23,"o":95.01,"t":"2026-10-13T13:10:00Z","v":1092,"vw":95.07},{"c":95.2717,"h":95.2717,"l":95.2559,"n":28,"o":95.2559,"t":"2026-10-13T13:15:00Z","v":1380,"vw":95.265665},{"c":95.4,"h":95.4,"l":95.25,"n":24,"o":95.2717,"t":"2026-10-13T13:20:00Z","v":1898,"vw":95.288234},{"c":95.5,"h":95.5,"l":95.45,"n":56,"o":95.45,"t":"2026-10-13T13:25:00Z","v":2533,"vw":95.482249},{"c":96.39,"h":96.45,"l":95.2429,"n":1619,"o":95.61,"t":"2026-10-13T13:30:00Z","v":143071,"vw":95.910355},{"c":95.335,"h":96.88,"l":95.3,"n":1522,"o":96.45,"t":"2026-10-13T13:35:00Z","v":134172,"vw":96.059212},{"c":95.1,"h":95.66,"l":94.98,"n":605,"o":95.2941,"t":"2026-10-13T13:40:00Z","v":45838,"vw":95.245178},{"c":94.66,"h":95.19,"l":94.6,"n":788,"o":95.19,"t":"2026-10-13T13:45:00Z","v":45695,"vw":94.858747},{"c":94.66,"h":94.69,"l":94.45,"n":538,"o":94.56,"t":"2026-10-13T13:50:00Z","v":30926,"vw":94.571769},{"c":94.59,"h":94.65,"l":94.35,"n":446,"o":94.63,"t":"2026-10-13T13:55:00Z","v":23593,"vw":94.480903},{"c":94.035,"h":94.48,"l":93.92,"n":714,"o":94.48,"t":"2026-10-13T14:00:00Z","v":55379,"vw":94.119753},{"c":94.475,"h":94.56,"l":94.125,"n":480,"o":94.14,"t":"2026-10-13T14:05:00Z","v":23383,"vw":94.303221},{"c":94.5,"h":94.92,"l":94.5,"n":575,"o":94.57,"t":"2026-10-13T14:10:00Z","v":26301,"vw":94.71954},{"c":94.98,"h":94.98,"l":94.415,"n":1564,"o":94.45,"t":"2026-10-13T14:15:00Z","v":97634,"vw":94.647368},{"c":95,"h":95.08,"l":94.852,"n":482,"o":94.98,"t":"2026-10-13T14:20:00Z","v":23442,"vw":94.981242},{"c":94.45,"h":95.01,"l":94.45,"n":654,"o":94.97,"t":"2026-10-13T14:25:00Z","v":43173,"vw":94.807117},{"c":94.46,"h":94.66,"l":94.4001,"n":512,"o":94.55,"t":"2026-10-13T14:30:00Z","v":20150,"vw":94.554147},{"c":94.5122,"h":94.66,"l":94.465,"n":299,"o":94.465,"t":"2026-10-13T14:35:00Z","v":9807,"vw":94.555802},{"c":94.53,"h":94.59,"l":94.37,"n":350,"o":94.59,"t":"2026-10-13T14:40:00Z","v":13378,"vw":94.503382},{"c":94.325,"h":94.5022,"l":94.3,"n":492,"o":94.48,"t":"2026-10-13T14:45:00Z","v":21049,"vw":94.398151},{"c":94.39,"h":94.45,"l":94.3,"n":370,"o":94.36,"t":"2026-10-13T14:50:00Z","v":14948,"vw":94.358005},{"c":94.25,"h":94.43,"l":94.2101,"n":312,"o":94.37,"t":"2026-10-13T14:55:00Z","v":12178,"vw":94.314473},{"c":94.37,"h":94.4,"l":94.15,"n":508,"o":94.24,"t":"2026-10-13T15:00:00Z","v":20182,"vw":94.25638},{"c":94.28,"h":94.325,"l":94.145,"n":341,"o":94.295,"t":"2026-10-13T15:05:00Z","v":15498,"vw":94.251412},{"c":94.29,"h":94.45,"l":94.24,"n":484,"o":94.32,"t":"2026-10-13T15:10:00Z","v":22769,"vw":94.30396},{"c":94.35,"h":94.37,"l":94.25,"n":426,"o":94.27,"t":"2026-10-13T15:15:00Z","v":13326,"vw":94.301063},{"c":94.2675,"h":94.35,"l":94.215,"n":423,"o":94.3051,"t":"2026-10-13T15:20:00Z","v":21302,"vw":94.279349},{"c":94.45,"h":94.47,"l":94.265,"n":298,"o":94.265,"t":"2026-10-13T15:25:00Z","v":10028,"vw":94.391475},{"c":94.53,"h":94.57,"l":94.34,"n":629,"o":94.46,"t":"2026-10-13T15:30:00Z","v":25412,"vw":94.453385},{"c":94.3938,"h":94.7,"l":94.3938,"n":306,"o":94.555,"t":"2026-10-13T15:35:00Z","v":15195,"vw":94.584498},{"c":94.27,"h":94.49,"l":94.21,"n":432,"o":94.4,"t":"2026-10-13T15:40:00Z","v":15237,"vw":94.336318},{"c":94.26,"h":94.26,"l":94.05,"n":324,"o":94.25,"t":"2026-10-13T15:45:00Z","v":9876,"vw":94.178329},{"c":94.185,"h":94.27,"l":94.09,"n":377,"o":94.25,"t":"2026-10-13T15:50:00Z","v":20099,"vw":94.189851},{"c":94.24,"h":94.32,"l":94.17,"n":296,"o":94.18,"t":"2026-10-13T15:55:00Z","v":9646,"vw":94.229111},{"c":94.09,"h":94.27,"l":94.0113,"n":830,"o":94.22,"t":"2026-10-13T16:00:00Z","v":36679,"vw":94.197513},{"c":94.1,"h":94.23,"l":94.1,"n":511,"o":94.12,"t":"2026-10-13T16:05:00Z","v":18004,"vw":94.174582},{"c":94.39,"h":94.48,"l":94.12,"n":938,"o":94.16,"t":"2026-10-13T16:10:00Z","v":64146,"vw":94.308162},{"c":94.37,"h":94.45,"l":94.25,"n":394,"o":94.34,"t":"2026-10-13T16:15:00Z","v":17421,"vw":94.339522},{"c":94.3328,"h":94.44,"l":94.27,"n":400,"o":94.34,"t":"2026-10-13T16:20:00Z","v":21508,"vw":94.336429},{"c":94.16,"h":94.36,"l":94.15,"n":328,"o":94.36,"t":"2026-10-13T16:25:00Z","v":14880,"vw":94.220652},{"c":94.34,"h":94.34,"l":94.14,"n":460,"o":94.2051,"t":"2026-10-13T16:30:00Z","v":20490,"vw":94.230934},{"c":94.335,"h":94.34,"l":94.15,"n":262,"o":94.305,"t":"2026-10-13T16:35:00Z","v":13178,"vw":94.245368},{"c":94.295,"h":94.32,"l":94.23,"n":370,"o":94.3,"t":"2026-10-13T16:40:00Z","v":28593,"vw":94.274467},{"c":94.25,"h":94.34,"l":94.22,"n":395,"o":94.3,"t":"2026-10-13T16:45:00Z","v":14213,"vw":94.265127},{"c":94.31,"h":94.32,"l":94.2051,"n":318,"o":94.2051,"t":"2026-10-13T16:50:00Z","v":12071,"vw":94.271616},{"c":94.34,"h":94.36,"l":94.2,"n":484,"o":94.3,"t":"2026-10-13T16:55:00Z","v":22178,"vw":94.278392},{"c":94.3202,"h":94.4,"l":94.24,"n":387,"o":94.34,"t":"2026-10-13T17:00:00Z","v":15417,"vw":94.346512},{"c":94.42,"h":94.51,"l":94.33,"n":346,"o":94.34,"t":"2026-10-13T17:05:00Z","v":16273,"vw":94.465004},{"c":94.39,"h":94.48,"l":94.36,"n":286,"o":94.42,"t":"2026-10-13T17:10:00Z","v":14321,"vw":94.43942},{"c":94.41,"h":94.44,"l":94.38,"n":330,"o":94.42,"t":"2026-10-13T17:15:00Z","v":13777,"vw":94.412084},{"c":94.49,"h":94.54,"l":94.395,"n":316,"o":94.415,"t":"2026-10-13T17:20:00Z","v":13048,"vw":94.473415},{"c":94.51,"h":94.52,"l":94.44,"n":376,"o":94.49,"t":"2026-10-13T17:25:00Z","v":14733,"vw":94.462323},{"c":94.6,"h":94.705,"l":94.53,"n":683,"o":94.53,"t":"2026-10-13T17:30:00Z","v":30035,"vw":94.60274},{"c":94.6,"h":94.75,"l":94.6,"n":332,"o":94.62,"t":"2026-10-13T17:35:00Z","v":13172,"vw":94.686052},{"c":94.685,"h":94.71,"l":94.62,"n":263,"o":94.69,"t":"2026-10-13T17:40:00Z","v":15061,"vw":94.672377},{"c":94.675,"h":94.7191,"l":94.6,"n":294,"o":94.685,"t":"2026-10-13T17:45:00Z","v":8521,"vw":94.666717},{"c":94.44,"h":94.655,"l":94.44,"n":350,"o":94.655,"t":"2026-10-13T17:50:00Z","v":18296,"vw":94.56951},{"c":94.58,"h":94.58,"l":94.4,"n":378,"o":94.43,"t":"2026-10-13T17:55:00Z","v":20579,"vw":94.490011},{"c":94.71,"h":94.71,"l":94.53,"n":400,"o":94.53,"t":"2026-10-13T18:00:00Z","v":13637,"vw":94.603243},{"c":95.06,"h":95.06,"l":94.74,"n":670,"o":94.74,"t":"2026-10-13T18:05:00Z","v":26347,"vw":94.947924},{"c":94.975,"h":95.07,"l":94.97,"n":327,"o":95.06,"t":"2026-10-13T18:10:00Z","v":14944,"vw":95.005573},{"c":95.035,"h":95.08,"l":94.98,"n":536,"o":94.99,"t":"2026-10-13T18:15:00Z","v":29745,"vw":95.010859},{"c":95.06,"h":95.07,"l":94.95,"n":382,"o":95.025,"t":"2026-10-13T18:20:00Z","v":13254,"vw":95.024454},{"c":95.09,"h":95.09,"l":95.02,"n":332,"o":95.07,"t":"2026-10-13T18:25:00Z","v":12576,"vw":95.05469},{"c":95.1,"h":95.14,"l":95.039,"n":566,"o":95.075,"t":"2026-10-13T18:30:00Z","v":23757,"vw":95.089712},{"c":95.3,"h":95.3,"l":95.13,"n":599,"o":95.13,"t":"2026-10-13T18:35:00Z","v":33731,"vw":95.229485},{"c":95.45,"h":95.64,"l":95.265,"n":1065,"o":95.31,"t":"2026-10-13T18:40:00Z","v":60254,"vw":95.433076},{"c":95.47,"h":95.485,"l":95.35,"n":601,"o":95.45,"t":"2026-10-13T18:45:00Z","v":28476,"vw":95.423574},{"c":95.52,"h":95.545,"l":95.4258,"n":445,"o":95.47,"t":"2026-10-13T18:50:00Z","v":20841,"vw":95.478469},{"c":95.455,"h":95.54,"l":95.371,"n":512,"o":95.54,"t":"2026-10-13T18:55:00Z","v":24913,"vw":95.437831},{"c":95.525,"h":95.56,"l":95.385,"n":618,"o":95.44,"t":"2026-10-13T19:00:00Z","v":24667,"vw":95.455915},{"c":95.705,"h":95.78,"l":95.48,"n":782,"o":95.56,"t":"2026-10-13T19:05:00Z","v":39514,"vw":95.617104},{"c":95.695,"h":95.75,"l":95.645,"n":547,"o":95.73,"t":"2026-10-13T19:10:00Z","v":23525,"vw":95.695891},{"c":95.6,"h":95.72,"l":95.5,"n":608,"o":95.695,"t":"2026-10-13T19:15:00Z","v":28145,"vw":95.615979},{"c":95.495,"h":95.65,"l":95.485,"n":670,"o":95.59,"t":"2026-10-13T19:20:00Z","v":40123,"vw":95.594217},{"c":95.25,"h":95.485,"l":95.215,"n":727,"o":95.48,"t":"2026-10-13T19:25:00Z","v":34271,"vw":95.366159},{"c":95.065,"h":95.24,"l":94.96,"n":800,"o":95.24,"t":"2026-10-13T19:30:00Z","v":39898,"vw":95.055736},{"c":95.22,"h":95.26,"l":95.04,"n":478,"o":95.065,"t":"2026-10-13T19:35:00Z","v":19623,"vw":95.121913},{"c":94.98,"h":95.28,"l":94.92,"n":921,"o":95.22,"t":"2026-10-13T19:40:00Z","v":44875,"vw":95.042716},{"c":94.9,"h":95.02,"l":94.8,"n":957,"o":95.02,"t":"2026-10-13T19:45:00Z","v":38776,"vw":94.907349},{"c":94.57,"h":94.9,"l":94.56,"n":1937,"o":94.9,"t":"2026-10-13T19:50:00Z","v":92789,"vw":94.664365},{"c":94.35,"h":94.55,"l":94.25,"n":4419,"o":94.5,"t":"2026-10-13T19:55:00Z","v":276148,"vw":94.335712},{"c":94.25,"h":94.34,"l":94.25,"n":86,"o":94.34,"t":"2026-10-13T20:00:00Z","v":256027,"vw":94.339702},{"c":94.2676,"h":94.2676,"l":94.2676,"n":1,"o":94.2676,"t":"2026-10-13T20:05:00Z","v":250,"vw":94.2676},{"c":94.45,"h":94.45,"l":94.45,"n":2,"o":94.45,"t":"2026-10-13T20:20:00Z","v":864,"vw":94.45},{"c":94.5,"h":94.5,"l":94.5,"n":1,"o":94.5,"t":"2026-10-13T20:55:00Z","v":160,"vw":94.5},{"c":93.6689,"h":93.6689,"l":93.6689,"n":1,"o":93.6689,"t":"2026-10-13T22:00:00Z","v":100,"vw":93.6689},{"c":94.5658,"h":94.5658,"l":94.5658,"n":1,"o":94.5658,"t":"2026-10-13T22:05:00Z","v":100,"vw":94.5658},{"c":94.35,"h":94.35,"l":94.35,"n":1,"o":94.35,"t":"2026-10-13T22:50:00Z","v":1001,"vw":94.35},{"c":94.23,"h":94.23,"l":94.23,"n":1,"o":94.23,"t":"2026-10-13T23:50:00Z","v":100,"vw":94.23},{"c":94.35,"h":94.35,"l":94.35,"n":1,"o":94.35,"t":"2026-10-13T23:55:00Z","v":100,"vw":94.35},{"c":94.48,"h":94.48,"l":94.36,"n":124,"o":94.36,"t":"2026-10-14T08:00:00Z","v":776,"vw":94.401772},{"c":94.5,"h":94.5,"l":94.5,"n":6,"o":94.5,"t":"2026-10-14T08:35:00Z","v":150,"vw":94.5},{"c":94.5,"h":94.5,"l":94.5,"n":1,"o":94.5,"t":"2026-10-14T09:05:00Z","v":500,"vw":94.5},{"c":94.94,"h":94.94,"l":94.94,"n":16,"o":94.94,"t":"2026-10-14T09:20:00Z","v":561,"vw":94.94},{"c":94.99,"h":94.99,"l":94.99,"n":3,"o":94.99,"t":"2026-10-14T09:45:00Z","v":157,"vw":94.99},{"c":94.84,"h":94.84,"l":94.84,"n":1,"o":94.84,"t":"2026-10-14T09:50:00Z","v":120,"vw":94.84},{"c":94.81,"h":94.81,"l":94.81,"n":11,"o":94.81,"t":"2026-10-14T10:25:00Z","v":262,"vw":94.81},{"c":94.83,"h":94.83,"l":94.83,"n":2,"o":94.83,"t":"2026-10-14T10:30:00Z","v":105,"vw":94.83},{"c":94.56,"h":94.56,"l":94.56,"n":4,"o":94.56,"t":"2026-10-14T10:45:00Z","v":211,"vw":94.56},{"c":94.98,"h":94.98,"l":94.98,"n":2,"o":94.98,"t":"2026-10-14T11:20:00Z","v":303,"vw":94.98},{"c":94.79,"h":94.79,"l":94.79,"n":1,"o":94.79,"t":"2026-10-14T11:45:00Z","v":401,"vw":94.79},{"c":94.7,"h":94.7,"l":94.7,"n":7,"o":94.7,"t":"2026-10-14T12:05:00Z","v":2000,"vw":94.7},{"c":94.67,"h":94.67,"l":94.67,"n":1,"o":94.67,"t":"2026-10-14T12:10:00Z","v":200,"vw":94.67},{"c":94.8,"h":94.8,"l":94.8,"n":1,"o":94.8,"t":"2026-10-14T12:25:00Z","v":100,"vw":94.8},{"c":94.3,"h":94.37,"l":94.12,"n":35,"o":94.37,"t":"2026-10-14T12:30:00Z","v":1071,"vw":94.278571},{"c":94,"h":94.05,"l":93.3,"n":36,"o":94.04,"t":"2026-10-14T12:35:00Z","v":1334,"vw":93.917629},{"c":93.73,"h":93.73,"l":93.71,"n":11,"o":93.71,"t":"2026-10-14T12:40:00Z","v":579,"vw":93.721667},{"c":93.7,"h":93.75,"l":93.65,"n":19,"o":93.65,"t":"2026-10-14T12:45:00Z","v":861,"vw":93.691667},{"c":93.23,"h":93.5464,"l":93.23,"n":7,"o":93.5464,"t":"2026-10-14T12:50:00Z","v":1929,"vw":93.528392},{"c":93.6,"h":93.6,"l":93.6,"n":3,"o":93.6,"t":"2026-10-14T13:00:00Z","v":201,"vw":93.6},{"c":93.49,"h":93.49,"l":93.49,"n":3,"o":93.49,"t":"2026-10-14T13:05:00Z","v":125,"vw":93.49},{"c":93.71,"h":93.71,"l":93.71,"n":5,"o":93.71,"t":"2026-10-14T13:10:00Z","v":326,"vw":93.71},{"c":93.56,"h":93.5784,"l":93.56,"n":7,"o":93.5784,"t":"2026-10-14T13:15:00Z","v":1635,"vw":93.572996},{"c":93.6,"h":93.6,"l":93.6,"n":2,"o":93.6,"t":"2026-10-14T13:20:00Z","v":320,"vw":93.6},{"c":94.67,"h":94.67,"l":93.61,"n":60,"o":93.96,"t":"2026-10-14T13:25:00Z","v":3410,"vw":94.026336},{"c":94.645,"h":95.1,"l":94.245,"n":566,"o":94.62,"t":"2026-10-14T13:30:00Z","v":84225,"vw":94.663514},{"c":94.585,"h":94.8804,"l":94.44,"n":326,"o":94.45,"t":"2026-10-14T13:35:00Z","v":20393,"vw":94.633102},{"c":93.985,"h":94.36,"l":93.885,"n":437,"o":94.36,"t":"2026-10-14T13:40:00Z","v":18802,"vw":94.125381},{"c":94.24,"h":94.24,"l":93.94,"n":361,"o":94.05,"t":"2026-10-14T13:45:00Z","v":15475,"vw":94.086023},{"c":94.125,"h":94.31,"l":94.06,"n":305,"o":94.23,"t":"2026-10-14T13:50:00Z","v":9884,"vw":94.227969},{"c":93.91,"h":94.28,"l":93.9,"n":383,"o":94.125,"t":"2026-10-14T13:55:00Z","v":13403,"vw":94.084551},{"c":93.27,"h":94.03,"l":93.27,"n":774,"o":93.91,"t":"2026-10-14T14:00:00Z","v":38631,"vw":93.572719},{"c":93.32,"h":93.36,"l":93.05,"n":809,"o":93.27,"t":"2026-10-14T14:05:00Z","v":39943,"vw":93.201515},{"c":93.06,"h":93.52,"l":92.9925,"n":557,"o":93.35,"t":"2026-10-14T14:10:00Z","v":28757,"vw":93.174991},{"c":92.76,"h":93.005,"l":92.64,"n":891,"o":92.9401,"t":"2026-10-14T14:15:00Z","v":80998,"vw":92.829866},{"c":92.7,"h":92.93,"l":92.55,"n":879,"o":92.745,"t":"2026-10-14T14:20:00Z","v":62163,"vw":92.738229},{"c":92.94,"h":93.13,"l":92.71,"n":708,"o":92.77,"t":"2026-10-14T14:25:00Z","v":44469,"vw":92.949492},{"c":93.39,"h":93.39,"l":92.88,"n":563,"o":92.91,"t":"2026-10-14T14:30:00Z","v":29907,"vw":93.081205},{"c":93.555,"h":93.67,"l":93.32,"n":519,"o":93.39,"t":"2026-10-14T14:35:00Z","v":23317,"vw":93.463982},{"c":93.46,"h":93.62,"l":93.45,"n":502,"o":93.51,"t":"2026-10-14T14:40:00Z","v":25185,"vw":93.518402},{"c":93.25,"h":93.465,"l":93.15,"n":456,"o":93.465,"t":"2026-10-14T14:45:00Z","v":17411,"vw":93.287011},{"c":93.205,"h":93.45,"l":93.11,"n":485,"o":93.245,"t":"2026-10-14T14:50:00Z","v":20065,"vw":93.32759},{"c":93.3,"h":93.38,"l":93.15,"n":417,"o":93.2,"t":"2026-10-14T14:55:00Z","v":16329,"vw":93.251407},{"c":93.1581,"h":93.28,"l":93.08,"n":435,"o":93.25,"t":"2026-10-14T15:00:00Z","v":18538,"vw":93.21019},{"c":93.28,"h":93.41,"l":93.11,"n":648,"o":93.145,"t":"2026-10-14T15:05:00Z","v":34219,"vw":93.262315},{"c":93.22,"h":93.39,"l":93.22,"n":404,"o":93.34,"t":"2026-10-14T15:10:00Z","v":13772,"vw":93.311285},{"c":93.5,"h":93.53,"l":93.29,"n":405,"o":93.29,"t":"2026-10-14T15:15:00Z","v":21225,"vw":93.393126},{"c":93.62,"h":93.73,"l":93.4901,"n":426,"o":93.495,"t":"2026-10-14T15:20:00Z","v":27148,"vw":93.636773},{"c":93.57,"h":93.65,"l":93.53,"n":341,"o":93.6,"t":"2026-10-14T15:25:00Z","v":12127,"vw":93.583186},{"c":93.42,"h":93.57,"l":93.42,"n":329,"o":93.54,"t":"2026-10-14T15:30:00Z","v":11397,"vw":93.511887},{"c":93.4901,"h":93.63,"l":93.405,"n":456,"o":93.43,"t":"2026-10-14T15:35:00Z","v":25952,"vw":93.495746},{"c":93.67,"h":93.72,"l":93.57,"n":382,"o":93.5818,"t":"2026-10-14T15:40:00Z","v":22578,"vw":93.629213},{"c":93.67,"h":93.78,"l":93.67,"n":387,"o":93.73,"t":"2026-10-14T15:45:00Z","v":26754,"vw":93.733003},{"c":93.58,"h":93.7299,"l":93.53,"n":269,"o":93.675,"t":"2026-10-14T15:50:00Z","v":9924,"vw":93.586411},{"c":93.34,"h":93.6,"l":93.34,"n":390,"o":93.59,"t":"2026-10-14T15:55:00Z","v":25254,"vw":93.536461},{"c":93.51,"h":93.63,"l":93.3,"n":405,"o":93.3,"t":"2026-10-14T16:00:00Z","v":19907,"vw":93.460333},{"c":93.46,"h":93.58,"l":93.345,"n":389,"o":93.505,"t":"2026-10-14T16:05:00Z","v":22732,"vw":93.446412},{"c":93.3211,"h":93.44,"l":93.3101,"n":492,"o":93.43,"t":"2026-10-14T16:10:00Z","v":18730,"vw":93.374778},{"c":93.13,"h":93.35,"l":93.13,"n":595,"o":93.345,"t":"2026-10-14T16:15:00Z","v":47013,"vw":93.2422},{"c":93.35,"h":93.35,"l":93.115,"n":514,"o":93.115,"t":"2026-10-14T16:20:00Z","v":27615,"vw":93.243701},{"c":93.555,"h":93.58,"l":93.34,"n":533,"o":93.34,"t":"2026-10-14T16:25:00Z","v":20611,"vw":93.483464},{"c":93.62,"h":93.66,"l":93.54,"n":494,"o":93.55,"t":"2026-10-14T16:30:00Z","v":31117,"vw":93.599964},{"c":93.58,"h":93.66,"l":93.53,"n":388,"o":93.62,"t":"2026-10-14T16:35:00Z","v":13600,"vw":93.610786},{"c":93.495,"h":93.56,"l":93.46,"n":344,"o":93.55,"t":"2026-10-14T16:40:00Z","v":15678,"vw":93.501585},{"c":93.46,"h":93.51,"l":93.42,"n":482,"o":93.495,"t":"2026-10-14T16:45:00Z","v":32122,"vw":93.463438},{"c":93.6,"h":93.6,"l":93.42,"n":403,"o":93.44,"t":"2026-10-14T16:50:00Z","v":15147,"vw":93.513328},{"c":93.85,"h":93.85,"l":93.5772,"n":491,"o":93.61,"t":"2026-10-14T16:55:00Z","v":15865,"vw":93.67662},{"c":93.83,"h":93.95,"l":93.755,"n":466,"o":93.88,"t":"2026-10-14T17:00:00Z","v":19481,"vw":93.843524},{"c":93.74,"h":93.84,"l":93.68,"n":324,"o":93.805,"t":"2026-10-14T17:05:00Z","v":12701,"vw":93.739719},{"c":93.76,"h":93.775,"l":93.64,"n":493,"o":93.745,"t":"2026-10-14T17:10:00Z","v":21619,"vw":93.692782},{"c":93.87,"h":93.93,"l":93.72,"n":358,"o":93.74,"t":"2026-10-14T17:15:00Z","v":15736,"vw":93.77932},{"c":94.1,"h":94.1,"l":93.865,"n":447,"o":93.8854,"t":"2026-10-14T17:20:00Z","v":24225,"vw":93.975259},{"c":93.97,"h":94.12,"l":93.9319,"n":339,"o":94.1037,"t":"2026-10-14T17:25:00Z","v":16148,"vw":94.01996},{"c":93.895,"h":94.045,"l":93.87,"n":396,"o":93.97,"t":"2026-10-14T17:30:00Z","v":17952,"vw":93.960531},{"c":93.6901,"h":93.95,"l":93.6901,"n":393,"o":93.895,"t":"2026-10-14T17:35:00Z","v":17997,"vw":93.871222},{"c":93.7,"h":93.77,"l":93.64,"n":337,"o":93.73,"t":"2026-10-14T17:40:00Z","v":16722,"vw":93.714225},{"c":93.64,"h":93.78,"l":93.58,"n":385,"o":93.7,"t":"2026-10-14T17:45:00Z","v":19756,"vw":93.682627},{"c":93.69,"h":93.69,"l":93.55,"n":533,"o":93.58,"t":"2026-10-14T17:50:00Z","v":21440,"vw":93.620495},{"c":93.6611,"h":93.78,"l":93.66,"n":422,"o":93.6852,"t":"2026-10-14T17:55:00Z","v":19928,"vw":93.71748},{"c":93.45,"h":93.665,"l":93.4143,"n":442,"o":93.66,"t":"2026-10-14T18:00:00Z","v":18311,"vw":93.53483},{"c":93.39,"h":93.55,"l":93.38,"n":485,"o":93.45,"t":"2026-10-14T18:05:00Z","v":23150,"vw":93.468988},{"c":93.55,"h":93.57,"l":93.39,"n":449,"o":93.395,"t":"2026-10-14T18:10:00Z","v":16500,"vw":93.475356},{"c":93.675,"h":93.74,"l":93.505,"n":499,"o":93.52,"t":"2026-10-14T18:15:00Z","v":39573,"vw":93.592421},{"c":93.59,"h":93.78,"l":93.59,"n":461,"o":93.675,"t":"2026-10-14T18:20:00Z","v":20437,"vw":93.669743},{"c":93.61,"h":93.621,"l":93.516,"n":649,"o":93.59,"t":"2026-10-14T18:25:00Z","v":58167,"vw":93.561634},{"c":93.595,"h":93.63,"l":93.475,"n":542,"o":93.595,"t":"2026-10-14T18:30:00Z","v":27849,"vw":93.565379},{"c":93.69,"h":93.76,"l":93.57,"n":718,"o":93.63,"t":"2026-10-14T18:35:00Z","v":40958,"vw":93.638392},{"c":93.655,"h":93.69,"l":93.51,"n":529,"o":93.69,"t":"2026-10-14T18:40:00Z","v":28710,"vw":93.596874},{"c":93.75,"h":93.75,"l":93.62,"n":484,"o":93.655,"t":"2026-10-14T18:45:00Z","v":20837,"vw":93.67897},{"c":93.64,"h":93.8,"l":93.625,"n":465,"o":93.755,"t":"2026-10-14T18:50:00Z","v":26413,"vw":93.721721},{"c":93.56,"h":93.68,"l":93.54,"n":282,"o":93.66,"t":"2026-10-14T18:55:00Z","v":9765,"vw":93.606751},{"c":93.55,"h":93.62,"l":93.5,"n":525,"o":93.57,"t":"2026-10-14T19:00:00Z","v":23486,"vw":93.56362},{"c":93.49,"h":93.545,"l":93.44,"n":528,"o":93.53,"t":"2026-10-14T19:05:00Z","v":20100,"vw":93.487529},{"c":93.39,"h":93.56,"l":93.35,"n":562,"o":93.53,"t":"2026-10-14T19:10:00Z","v":36118,"vw":93.447798},{"c":93.61,"h":93.62,"l":93.3801,"n":405,"o":93.385,"t":"2026-10-14T19:15:00Z","v":16582,"vw":93.502815},{"c":93.61,"h":93.73,"l":93.57,"n":529,"o":93.7,"t":"2026-10-14T19:20:00Z","v":25345,"vw":93.626632},{"c":93.52,"h":93.61,"l":93.46,"n":439,"o":93.61,"t":"2026-10-14T19:25:00Z","v":19406,"vw":93.530657},{"c":93.785,"h":93.84,"l":93.51,"n":583,"o":93.51,"t":"2026-10-14T19:30:00Z","v":23762,"vw":93.676352},{"c":93.615,"h":93.83,"l":93.5797,"n":909,"o":93.81,"t":"2026-10-14T19:35:00Z","v":39889,"vw":93.674571},{"c":93.55,"h":93.67,"l":93.45,"n":740,"o":93.615,"t":"2026-10-14T19:40:00Z","v":35119,"vw":93.540656},{"c":93.525,"h":93.57,"l":93.46,"n":791,"o":93.515,"t":"2026-10-14T19:45:00Z","v":42945,"vw":93.500363},{"c":93.765,"h":93.82,"l":93.56,"n":1428,"o":93.56,"t":"2026-10-14T19:50:00Z","v":70226,"vw":93.694723},{"c":94.1,"h":94.11,"l":93.73,"n":3791,"o":93.76,"t":"2026-10-14T19:55:00Z","v":187066,"vw":93.914076},{"c":93.79,"h":94.09,"l":93.79,"n":104,"o":94.09,"t":"2026-10-14T20:00:00Z","v":310751,"vw":94.089247},{"c":93.93,"h":93.93,"l":93.93,"n":10,"o":93.93,"t":"2026-10-14T20:05:00Z","v":734,"vw":93.93},{"c":93.9,"h":94.09,"l":93.9,"n":8,"o":94.09,"t":"2026-10-14T20:15:00Z","v":931,"vw":94.044545},{"c":93.79,"h":93.8,"l":93.79,"n":3,"o":93.8,"t":"2026-10-14T20:40:00Z","v":375,"vw":93.793841},{"c":93.79,"h":93.79,"l":93.79,"n":2,"o":93.79,"t":"2026-10-14T21:10:00Z","v":772,"vw":93.79},{"c":93.55,"h":93.79,"l":93.5042,"n":5,"o":93.5042,"t":"2026-10-14T21:20:00Z","v":713,"vw":93.570631},{"c":93.45,"h":93.57,"l":93.45,"n":19,"o":93.57,"t":"2026-10-14T21:25:00Z","v":1076,"vw":93.530199},{"c":93.74,"h":93.75,"l":93.42,"n":60,"o":93.55,"t":"2026-10-14T21:30:00Z","v":19819,"vw":93.434978},{"c":93.36,"h":93.36,"l":93.36,"n":2,"o":93.36,"t":"2026-10-14T21:40:00Z","v":250,"vw":93.36},{"c":93.45,"h":93.45,"l":93.45,"n":1,"o":93.45,"t":"2026-10-14T21:45:00Z","v":1000,"vw":93.45},{"c":93.2422,"h":93.258,"l":93.2422,"n":7,"o":93.258,"t":"2026-10-14T22:15:00Z","v":1899,"vw":93.245447},{"c":93.72,"h":93.72,"l":93.72,"n":1,"o":93.72,"t":"2026-10-14T22:30:00Z","v":500,"vw":93.72},{"c":93.36,"h":93.36,"l":93.36,"n":6,"o":93.36,"t":"2026-10-14T22:35:00Z","v":131,"vw":93.36},{"c":93.29,"h":93.29,"l":93.0396,"n":18,"o":93.0396,"t":"2026-10-14T22:45:00Z","v":1539,"vw":93.212243},{"c":93.16,"h":93.16,"l":93.16,"n":16,"o":93.16,"t":"2026-10-14T23:25:00Z","v":324,"vw":93.16},{"c":93.16,"h":93.16,"l":93.16,"n":4,"o":93.16,"t":"2026-10-14T23:35:00Z","v":212,"vw":93.16},{"c":93.78,"h":93.78,"l":93.2889,"n":65,"o":93.514,"t":"2026-10-15T08:00:00Z","v":1589,"vw":93.623779},{"c":93.7,"h":94.1,"l":93.7,"n":55,"o":94.1,"t":"2026-10-15T08:05:00Z","v":1934,"vw":93.74127},{"c":93.9,"h":93.9,"l":93.9,"n":14,"o":93.9,"t":"2026-10-15T08:15:00Z","v":392,"vw":93.9},{"c":93.7,"h":93.7,"l":93.7,"n":4,"o":93.7,"t":"2026-10-15T08:25:00Z","v":194,"vw":93.7},{"c":93.8,"h":93.8,"l":93.8,"n":5,"o":93.8,"t":"2026-10-15T09:05:00Z","v":506,"vw":93.8},{"c":93.92,"h":93.92,"l":93.92,"n":1,"o":93.92,"t":"2026-10-15T09:15:00Z","v":100,"vw":93.92},{"c":93.85,"h":93.85,"l":93.85,"n":6,"o":93.85,"t":"2026-10-15T10:35:00Z","v":1592,"vw":93.85},{"c":93.74,"h":93.92,"l":93.74,"n":3,"o":93.92,"t":"2026-10-15T10:40:00Z","v":608,"vw":93.77025},{"c":93.88,"h":94.09,"l":93.88,"n":21,"o":94.07,"t":"2026-10-15T11:00:00Z","v":1224,"vw":94.064333},{"c":93.8,"h":93.8,"l":93.8,"n":1,"o":93.8,"t":"2026-10-15T11:10:00Z","v":113,"vw":93.8},{"c":93.92,"h":93.92,"l":93.92,"n":3,"o":93.92,"t":"2026-10-15T11:15:00Z","v":200,"vw":93.92},{"c":94.06,"h":94.08,"l":94,"n":6,"o":94,"t":"2026-10-15T11:25:00Z","v":320,"vw":94.046667},{"c":94.09,"h":94.09,"l":94.09,"n":2,"o":94.09,"t":"2026-10-15T11:30:00Z","v":239,"vw":94.09},{"c":94.08,"h":94.08,"l":94.08,"n":4,"o":94.08,"t":"2026-10-15T11:45:00Z","v":1007,"vw":94.08},{"c":94.5,"h":94.5,"l":94.25,"n":6,"o":94.25,"t":"2026-10-15T11:55:00Z","v":1143,"vw":94.477273},{"c":94,"h":94,"l":94,"n":3,"o":94,"t":"2026-10-15T12:00:00Z","v":113,"vw":94},{"c":94.25,"h":94.25,"l":94.25,"n":7,"o":94.25,"t":"2026-10-15T12:10:00Z","v":2055,"vw":94.25},{"c":94.45,"h":94.45,"l":94.26,"n":17,"o":94.2972,"t":"2026-10-15T12:15:00Z","v":3200,"vw":94.327181},{"c":94.5,"h":94.5,"l":94.5,"n":11,"o":94.5,"t":"2026-10-15T12:20:00Z","v":131,"vw":94.5},{"c":94.37,"h":94.37,"l":94.37,"n":6,"o":94.37,"t":"2026-10-15T12:25:00Z","v":256,"vw":94.37},{"c":94.35,"h":94.35,"l":94.35,"n":3,"o":94.35,"t":"2026-10-15T12:30:00Z","v":103,"vw":94.35},{"c":94.27,"h":94.49,"l":94.27,"n":15,"o":94.49,"t":"2026-10-15T12:40:00Z","v":2321,"vw":94.280476},{"c":94.86,"h":94.86,"l":94.86,"n":1,"o":94.86,"t":"2026-10-15T12:45:00Z","v":100,"vw":94.86},{"c":94.32,"h":94.36,"l":94.32,"n":12,"o":94.3421,"t":"2026-10-15T12:50:00Z","v":428,"vw":94.340033},{"c":94.3,"h":94.3,"l":94.3,"n":4,"o":94.3,"t":"2026-10-15T13:05:00Z","v":250,"vw":94.3},{"c":94.2931,"h":94.4,"l":94.26,"n":16,"o":94.26,"t":"2026-10-15T13:10:00Z","v":1028,"vw":94.308556},{"c":94.5176,"h":94.5387,"l":94.5176,"n":17,"o":94.5387,"t":"2026-10-15T13:20:00Z","v":1128,"vw":94.532671},{"c":95.1,"h":95.49,"l":95,"n":52,"o":95,"t":"2026-10-15T13:25:00Z","v":2377,"vw":95.322159},{"c":96.85,"h":97.2,"l":95.09,"n":2623,"o":95.17,"t":"2026-10-15T13:30:00Z","v":246405,"vw":96.212188},{"c":97,"h":97.2,"l":96.2375,"n":1973,"o":96.7543,"t":"2026-10-15T13:35:00Z","v":171616,"vw":96.763934},{"c":96.545,"h":97.5514,"l":96.535,"n":1996,"o":97.03,"t":"2026-10-15T13:40:00Z","v":163597,"vw":97.149879},{"c":97.56,"h":97.77,"l":96.43,"n":1277,"o":96.6001,"t":"2026-10-15T13:45:00Z","v":85045,"vw":97.291826},{"c":97.71,"h":98.1,"l":97.5,"n":1834,"o":97.71,"t":"2026-10-15T13:50:00Z","v":114982,"vw":97.79873},{"c":98.075,"h":98.19,"l":97.7601,"n":1788,"o":97.79,"t":"2026-10-15T13:55:00Z","v":141175,"vw":98.020873},{"c":98.21,"h":98.49,"l":97.915,"n":2153,"o":98.1,"t":"2026-10-15T14:00:00Z","v":203971,"vw":98.303393},{"c":98.39,"h":98.78,"l":98.21,"n":1238,"o":98.32,"t":"2026-10-15T14:05:00Z","v":73327,"vw":98.51641},{"c":98.75,"h":98.815,"l":98.2801,"n":1772,"o":98.37,"t":"2026-10-15T14:10:00Z","v":122801,"vw":98.529421},{"c":98.39,"h":98.79,"l":98.36,"n":1002,"o":98.79,"t":"2026-10-15T14:15:00Z","v":53804,"vw":98.566142},{"c":98.39,"h":98.45,"l":98.115,"n":733,"o":98.38,"t":"2026-10-15T14:20:00Z","v":38213,"vw":98.294064},{"c":98.14,"h":98.44,"l":98.13,"n":674,"o":98.41,"t":"2026-10-15T14:25:00Z","v":32058,"vw":98.284796},{"c":98.44,"h":98.52,"l":98.18,"n":784,"o":98.18,"t":"2026-10-15T14:30:00Z","v":37169,"vw":98.387238},{"c":98.32,"h":98.59,"l":98.22,"n":1063,"o":98.44,"t":"2026-10-15T14:35:00Z","v":66993,"vw":98.485495},{"c":98.33,"h":98.5,"l":98.285,"n":1117,"o":98.37,"t":"2026-10-15T14:40:00Z","v":54460,"vw":98.378066},{"c":98.52,"h":98.62,"l":98.19,"n":1449,"o":98.33,"t":"2026-10-15T14:45:00Z","v":82673,"vw":98.393568},{"c":98.78,"h":98.81,"l":98.515,"n":683,"o":98.52,"t":"2026-10-15T14:50:00Z","v":31527,"vw":98.667602},{"c":98.99,"h":99.05,"l":98.72,"n":1354,"o":98.81,"t":"2026-10-15T14:55:00Z","v":98469,"vw":98.945912},{"c":99.325,"h":99.34,"l":98.96,"n":1117,"o":98.985,"t":"2026-10-15T15:00:00Z","v":63624,"vw":99.198578},{"c":99.225,"h":99.36,"l":99.12,"n":908,"o":99.33,"t":"2026-10-15T15:05:00Z","v":53266,"vw":99.262533},{"c":99.34,"h":99.5499,"l":99.25,"n":856,"o":99.275,"t":"2026-10-15T15:10:00Z","v":48448,"vw":99.395405},{"c":99.64,"h":99.705,"l":99.31,"n":1277,"o":99.345,"t":"2026-10-15T15:15:00Z","v":52482,"vw":99.499486},{"c":99.56,"h":99.7,"l":99.47,"n":743,"o":99.66,"t":"2026-10-15T15:20:00Z","v":30205,"vw":99.596015},{"c":99.665,"h":99.77,"l":99.53,"n":802,"o":99.53,"t":"2026-10-15T15:25:00Z","v":30945,"vw":99.656949},{"c":99.57,"h":99.86,"l":99.4,"n":1304,"o":99.65,"t":"2026-10-15T15:30:00Z","v":64216,"vw":99.567504},{"c":99.44,"h":99.67,"l":99.41,"n":724,"o":99.55,"t":"2026-10-15T15:35:00Z","v":30372,"vw":99.542157},{"c":98.97,"h":99.56,"l":98.96,"n":1091,"o":99.4,"t":"2026-10-15T15:40:00Z","v":46975,"vw":99.262576},{"c":98.6401,"h":99.13,"l":98.6401,"n":919,"o":98.97,"t":"2026-10-15T15:45:00Z","v":50335,"vw":98.970189},{"c":98.895,"h":98.9,"l":98.5608,"n":703,"o":98.61,"t":"2026-10-15T15:50:00Z","v":34072,"vw":98.672986},{"c":99.02,"h":99.08,"l":98.73,"n":665,"o":98.935,"t":"2026-10-15T15:55:00Z","v":30116,"vw":98.889485},{"c":98.88,"h":99.08,"l":98.81,"n":726,"o":99,"t":"2026-10-15T16:00:00Z","v":37291,"vw":98.885664},{"c":98.895,"h":98.9199,"l":98.66,"n":602,"o":98.91,"t":"2026-10-15T16:05:00Z","v":22395,"vw":98.821676},{"c":98.75,"h":98.94,"l":98.67,"n":553,"o":98.89,"t":"2026-10-15T16:10:00Z","v":22747,"vw":98.832404},{"c":98.77,"h":98.89,"l":98.65,"n":489,"o":98.7,"t":"2026-10-15T16:15:00Z","v":19092,"vw":98.769936},{"c":98.77,"h":98.83,"l":98.72,"n":512,"o":98.81,"t":"2026-10-15T16:20:00Z","v":19787,"vw":98.773775},{"c":98.88,"h":98.91,"l":98.75,"n":510,"o":98.75,"t":"2026-10-15T16:25:00Z","v":21600,"vw":98.847591},{"c":98.71,"h":98.93,"l":98.71,"n":508,"o":98.85,"t":"2026-10-15T16:30:00Z","v":18384,"vw":98.838936},{"c":98.84,"h":98.86,"l":98.69,"n":440,"o":98.71,"t":"2026-10-15T16:35:00Z","v":36894,"vw":98.723998},{"c":98.925,"h":98.925,"l":98.835,"n":386,"o":98.89,"t":"2026-10-15T16:40:00Z","v":12868,"vw":98.862611},{"c":98.89,"h":99,"l":98.8303,"n":549,"o":98.87,"t":"2026-10-15T16:45:00Z","v":23754,"vw":98.944268},{"c":98.63,"h":98.87,"l":98.63,"n":505,"o":98.85,"t":"2026-10-15T16:50:00Z","v":18396,"vw":98.776278},{"c":98.82,"h":98.82,"l":98.71,"n":158,"o":98.71,"t":"2026-10-15T16:55:00Z","v":4691,"vw":98.740909},{"c":100,"h":100.09,"l":99.95,"n":416,"o":100.059,"t":"2026-10-15T18:10:00Z","v":20228,"vw":100.026403},{"c":100.04,"h":100.1306,"l":100.01,"n":684,"o":100.05,"t":"2026-10-15T18:15:00Z","v":26179,"vw":100.0703},{"c":99.865,"h":100.09,"l":99.86,"n":669,"o":100.045,"t":"2026-10-15T18:20:00Z","v":25406,"vw":100.008833},{"c":99.67,"h":99.92,"l":99.67,"n":621,"o":99.9,"t":"2026-10-15T18:25:00Z","v":20054,"vw":99.848746},{"c":99.685,"h":99.81,"l":99.66,"n":604,"o":99.67,"t":"2026-10-15T18:30:00Z","v":24710,"vw":99.738052},{"c":99.89,"h":100,"l":99.6764,"n":652,"o":99.7,"t":"2026-10-15T18:35:00Z","v":24471,"vw":99.778111},{"c":99.6,"h":99.94,"l":99.5248,"n":811,"o":99.9,"t":"2026-10-15T18:40:00Z","v":49601,"vw":99.688674},{"c":99.78,"h":99.8,"l":99.56,"n":679,"o":99.61,"t":"2026-10-15T18:45:00Z","v":25692,"vw":99.715953},{"c":99.705,"h":99.79,"l":99.62,"n":796,"o":99.78,"t":"2026-10-15T18:50:00Z","v":29864,"vw":99.716106},{"c":99.7078,"h":99.76,"l":99.642,"n":692,"o":99.705,"t":"2026-10-15T18:55:00Z","v":26850,"vw":99.700062},{"c":99.84,"h":99.86,"l":99.68,"n":722,"o":99.72,"t":"2026-10-15T19:00:00Z","v":27499,"vw":99.797853},{"c":99.84,"h":99.88,"l":99.78,"n":801,"o":99.845,"t":"2026-10-15T19:05:00Z","v":33214,"vw":99.812246},{"c":99.785,"h":99.85,"l":99.6801,"n":757,"o":99.84,"t":"2026-10-15T19:10:00Z","v":29753,"vw":99.775819},{"c":99.5,"h":99.8,"l":99.49,"n":958,"o":99.785,"t":"2026-10-15T19:15:00Z","v":40392,"vw":99.672368},{"c":99.53,"h":99.64,"l":99.5,"n":739,"o":99.51,"t":"2026-10-15T19:20:00Z","v":41774,"vw":99.594453},{"c":99.225,"h":99.545,"l":99.16,"n":863,"o":99.53,"t":"2026-10-15T19:25:00Z","v":33718,"vw":99.292738},{"c":99.51,"h":99.52,"l":99.1772,"n":878,"o":99.1772,"t":"2026-10-15T19:30:00Z","v":35024,"vw":99.405157},{"c":99.08,"h":99.485,"l":99.065,"n":1128,"o":99.48,"t":"2026-10-15T19:35:00Z","v":64426,"vw":99.208573},{"c":99.305,"h":99.35,"l":99.04,"n":1449,"o":99.13,"t":"2026-10-15T19:40:00Z","v":85882,"vw":99.170516},{"c":99.13,"h":99.37,"l":99.08,"n":1701,"o":99.28,"t":"2026-10-15T19:45:00Z","v":90308,"vw":99.237371},{"c":99.125,"h":99.15,"l":98.86,"n":2346,"o":99.1,"t":"2026-10-15T19:50:00Z","v":127829,"vw":98.977553},{"c":99.1,"h":99.275,"l":99.07,"n":4960,"o":99.13,"t":"2026-10-15T19:55:00Z","v":252818,"vw":99.174163},{"c":99.15,"h":99.15,"l":99.09,"n":83,"o":99.09,"t":"2026-10-15T20:00:00Z","v":442160,"vw":99.090015},{"c":99,"h":99,"l":98.75,"n":28,"o":98.81,"t":"2026-10-15T20:05:00Z","v":2423,"vw":98.801566},{"c":99.01,"h":99.01,"l":98.86,"n":13,"o":98.86,"t":"2026-10-15T20:10:00Z","v":1403,"vw":98.996678},{"c":99,"h":99,"l":99,"n":6,"o":99,"t":"2026-10-15T20:15:00Z","v":6592,"vw":99},{"c":99.03,"h":99.03,"l":99.03,"n":11,"o":99.03,"t":"2026-10-15T20:25:00Z","v":689,"vw":99.03},{"c":98.9,"h":98.9,"l":98.9,"n":13,"o":98.9,"t":"2026-10-15T20:35:00Z","v":355,"vw":98.9},{"c":98.77,"h":98.82,"l":98.77,"n":52,"o":98.82,"t":"2026-10-15T20:40:00Z","v":1269,"vw":98.788404},{"c":98.7996,"h":98.7996,"l":98.7996,"n":4,"o":98.7996,"t":"2026-10-15T21:00:00Z","v":127,"vw":98.7996},{"c":98.972,"h":98.972,"l":98.75,"n":10,"o":98.78,"t":"2026-10-15T21:05:00Z","v":1010,"vw":98.798318},{"c":98.5926,"h":98.5926,"l":98.5926,"n":1,"o":98.5926,"t":"2026-10-15T21:20:00Z","v":400,"vw":98.5926},{"c":98.91,"h":98.91,"l":98.91,"n":1,"o":98.91,"t":"2026-10-15T22:00:00Z","v":100,"vw":98.91},{"c":98.9,"h":98.9504,"l":98.9,"n":4,"o":98.9504,"t":"2026-10-15T22:25:00Z","v":356,"vw":98.936},{"c":98.7351,"h":98.7351,"l":98.7351,"n":2,"o":98.7351,"t":"2026-10-15T22:40:00Z","v":180,"vw":98.7351},{"c":98.6789,"h":98.6789,"l":98.6789,"n":1,"o":98.6789,"t":"2026-10-15T22:45:00Z","v":750,"vw":98.6789},{"c":98.7,"h":98.7,"l":98.7,"n":1,"o":98.7,"t":"2026-10-15T23:25:00Z","v":180,"vw":98.7},{"c":98.7345,"h":98.7345,"l":98.7345,"n":2,"o":98.7345,"t":"2026-10-15T23:45:00Z","v":116,"vw":98.7345},{"c":98.7706,"h":98.7706,"l":98.7706,"n":1,"o":98.7706,"t":"2026-10-15T23:50:00Z","v":500,"vw":98.7706}],"history":[{"c":286.76,"h":287.19,"l":272.9,"n":52814,"o":278.5,"t":"2024-10-14T04:00:00Z","v":2125749,"vw":283.284591},{"c":287.48,"h":292.45,"l":285.27,"n":48405,"o":286.415,"t":"2024-10-15T04:00:00Z","v":1948604,"vw":288.574489},{"c":294.21,"h":295.36,"l":286.715,"n":53362,"o":287.34,"t":"2024-10-16T04:00:00Z","v":2343971,"vw":293.403524},{"c":283.71,"h":295.64,"l":283.62,"n":57831,"o":294.41,"t":"2024-10-17T04:00:00Z","v":2670513,"vw":287.625823},{"c":291.63,"h":291.79,"l":282.15,"n":38923,"o":283.55,"t":"2024-10-18T04:00:00Z","v":1693173,"vw":288.584196},{"c":297.74,"h":299.1599,"l":291.3073,"n":55970,"o":291.43,"t":"2024-10-21T04:00:00Z","v":2482003,"vw":296.688275},{"c":298.88,"h":304.49,"l":296,"n":52756,"o":298.24,"t":"2024-10-22T04:00:00Z","v":2030963,"vw":299.650078},{"c":293.14,"h":297.53,"l":290.71,"n":33221,"o":297.135,"t":"2024-10-23T04:00:00Z","v":1179438,"vw":293.606209},{"c":298.99,"h":299.22,"l":294.62,"n":29862,"o":295.4,"t":"2024-10-24T04:00:00Z","v":1165743,"vw":297.778368},{"c":304.15,"h":313.0855,"l":302.5101,"n":58683,"o":302.81,"t":"2024-10-25T04:00:00Z","v":2594186,"vw":307.393003},{"c":307.54,"h":310.1574,"l":304.59,"n":40653,"o":306,"t":"2024-10-28T04:00:00Z","v":1619492,"vw":307.272539},{"c":304.82,"h":307.49,"l":303.85,"n":40334,"o":307.49,"t":"2024-10-29T04:00:00Z","v":1605106,"vw":305.262051},{"c":303.85,"h":308.8,"l":301.5,"n":34547,"o":303.46,"t":"2024-10-30T04:00:00Z","v":1528885,"vw":304.850845},{"c":297.9,"h":303.7089,"l":294.2,"n":43120,"o":302.7,"t":"2024-10-31T04:00:00Z","v":1761121,"vw":297.880286},{"c":321.17,"h":322.36,"l":297.76,"n":87567,"o":299.85,"t":"2024-11-01T04:00:00Z","v":3874657,"vw":315.698031},{"c":318.13,"h":322.4252,"l":316.7057,"n":53893,"o":320.25,"t":"2024-11-04T05:00:00Z","v":2251044,"vw":319.007609},{"c":319.23,"h":320.24,"l":316.19,"n":42253,"o":317,"t":"2024-11-05T05:00:00Z","v":1401568,"vw":318.895824},{"c":313.14,"h":321.69,"l":310.3,"n":56824,"o":320,"t":"2024-11-06T05:00:00Z","v":2206096,"vw":314.307897},{"c":315.3,"h":323.01,"l":312.31,"n":44310,"o":316.54,"t":"2024-11-07T05:00:00Z","v":1567210,"vw":315.493172},{"c":308.53,"h":316,"l":308.44,"n":46135,"o":315.02,"t":"2024-11-08T05:00:00Z","v":1957866,"vw":310.822045},{"c":318.46,"h":320.7,"l":308.62,"n":50980,"o":310.625,"t":"2024-11-11T05:00:00Z","v":2063977,"vw":316.067597},{"c":320.9,"h":322.25,"l":314.12,"n":36514,"o":317,"t":"2024-11-12T05:00:00Z","v":1159533,"vw":319.141546},{"c":328.3,"h":334.35,"l":321.74,"n":56837,"o":323.71,"t":"2024-11-13T05:00:00Z","v":2000971,"vw":329.398316},{"c":330.26,"h":334.575,"l":324.53,"n":42212,"o":328.675,"t":"2024-11-14T05:00:00Z","v":1579592,"vw":330.7534},{"c":320.01,"h":331.32,"l":319.7595,"n":36986,"o":330.62,"t":"2024-11-15T05:00:00Z","v":1264651,"vw":322.845415},{"c":309.53,"h":322.43,"l":307.89,"n":51429,"o":322,"t":"2024-11-18T05:00:00Z","v":1897039,"vw":311.504596},{"c":301.85,"h":307.791,"l":298.2,"n":50536,"o":305.17,"t":"2024-11-19T05:00:00Z","v":2090269,"vw":303.061779},{"c":308.31,"h":309.17,"l":298.67,"n":35938,"o":298.74,"t":"2024-11-20T05:00:00Z","v":1403639,"vw":305.306513},{"c":315.14,"h":316.49,"l":304.44,"n":42646,"o":306.19,"t":"2024-11-21T05:00:00Z","v":1521574,"vw":313.369479},{"c":317.11,"h":327.67,"l":315.14,"n":52524,"o":315.14,"t":"2024-11-22T05:00:00Z","v":1873197,"vw":320.912795},{"c":326.72,"h":328.71,"l":318.8603,"n":50093,"o":319.46,"t":"2024-11-25T05:00:00Z","v":2150293,"vw":325.519537},{"c":318.84,"h":326.22,"l":318.24,"n":43648,"o":325.395,"t":"2024-11-26T05:00:00Z","v":1209476,"vw":320.081826},{"c":319.52,"h":322.8521,"l":316.4123,"n":35379,"o":319.82,"t":"2024-11-27T05:00:00Z","v":1126435,"vw":319.304388},{"c":320.66,"h":324.16,"l":318.47,"n":23316,"o":321.93,"t":"2024-11-29T05:00:00Z","v":839228,"vw":321.347948},{"c":334.4,"h":337.3,"l":321.83,"n":65601,"o":322.91,"t":"2024-12-02T05:00:00Z","v":2330076,"vw":332.737637},{"c":340.66,"h":341.42,"l":329.74,"n":50849,"o":333.56,"t":"2024-12-03T05:00:00Z","v":1924772,"vw":337.624715},{"c":342.27,"h":342.94,"l":337.145,"n":53699,"o":338.84,"t":"2024-12-04T05:00:00Z","v":2036420,"vw":340.553545},{"c":344.81,"h":351.38,"l":340.69,"n":99914,"o":345.48,"t":"2024-12-05T05:00:00Z","v":4435434,"vw":344.516154},{"c":399.6,"h":409.7,"l":377,"n":216844,"o":377,"t":"2024-12-06T05:00:00Z","v":10951951,"vw":401.557542},{"c":404.79,"h":420.21,"l":396.45,"n":95585,"o":398.68,"t":"2024-12-09T05:00:00Z","v":3708250,"vw":409.671173},{"c":397.1,"h":407.55,"l":393,"n":61454,"o":404,"t":"2024-12-10T05:00:00Z","v":2263272,"vw":399.491419},{"c":399.75,"h":405.16,"l":398.08,"n":41380,"o":399.47,"t":"2024-12-11T05:00:00Z","v":1359486,"vw":401.394081},{"c":389.33,"h":398.24,"l":389.17,"n":48327,"o":396.73,"t":"2024-12-12T05:00:00Z","v":1572398,"vw":391.838143},{"c":391.63,"h":392.6,"l":385,"n":40322,"o":387.01,"t":"2024-12-13T05:00:00Z","v":1442506,"vw":389.627699},{"c":389.74,"h":397.66,"l":389.01,"n":40209,"o":390.91,"t":"2024-12-16T05:00:00Z","v":1494366,"vw":392.131276},{"c":390.59,"h":391.49,"l":382,"n":41250,"o":386.11,"t":"2024-12-17T05:00:00Z","v":1394566,"vw":389.576381},{"c":372.07,"h":389.67,"l":371.88,"n":52476,"o":387,"t":"2024-12-18T05:00:00Z","v":2096893,"vw":377.962876},{"c":373.54,"h":377.5,"l":368.66,"n":42537,"o":375,"t":"2024-12-19T05:00:00Z","v":2022030,"vw":372.94882},{"c":379.42,"h":384.1599,"l":366.95,"n":43325,"o":367.99,"t":"2024-12-20T05:00:00Z","v":3167304,"vw":378.187826},{"c":383.49,"h":388.4048,"l":376.79,"n":42191,"o":379.9,"t":"2024-12-23T05:00:00Z","v":1900052,"vw":381.882155},{"c":385.69,"h":386.88,"l":383.21,"n":16627,"o":385.205,"t":"2024-12-24T05:00:00Z","v":496441,"vw":385.515291},{"c":385.82,"h":389.86,"l":384.0101,"n":27015,"o":384.86,"t":"2024-12-26T05:00:00Z","v":1013024,"vw":386.6023},{"c":386.67,"h":387.48,"l":380.32,"n":32715,"o":382,"t":"2024-12-27T05:00:00Z","v":1075795,"vw":385.47124},{"c":384.05,"h":389.19,"l":377.54,"n":35792,"o":380.03,"t":"2024-12-30T05:00:00Z","v":1254672,"vw":383.918516},{"c":382.41,"h":386.36,"l":380.26,"n":29272,"o":384.06,"t":"2024-12-31T05:00:00Z","v":1027697,"vw":382.923847},{"c":372.31,"h":385.28,"l":371.48,"n":39663,"o":381.5,"t":"2025-01-02T05:00:00Z","v":1350690,"vw":376.247762},{"c":378.18,"h":382.03,"l":373.765,"n":36009,"o":375.52,"t":"2025-01-03T05:00:00Z","v":1032678,"vw":377.95014},{"c":395.31,"h":396.59,"l":381.42,"n":54589,"o":381.42,"t":"2025-01-06T05:00:00Z","v":1729661,"vw":393.184261},{"c":393.46,"h":414.82,"l":393.15,"n":49068,"o":403.87,"t":"2025-01-07T05:00:00Z","v":1845211,"vw":400.97927},{"c":392.92,"h":393.22,"l":386.18,"n":29185,"o":390,"t":"2025-01-08T05:00:00Z","v":973724,"vw":390.848301},{"c":395.47,"h":397.35,"l":388.671,"n":36166,"o":391.76,"t":"2025-01-10T05:00:00Z","v":1322082,"vw":393.872915},{"c":398.86,"h":404.75,"l":389.484,"n":51610,"o":401.92,"t":"2025-01-13T05:00:00Z","v":2086783,"vw":397.97009},{"c":388.74,"h":401.9499,"l":384.06,"n":52475,"o":400,"t":"2025-01-14T05:00:00Z","v":2531450,"vw":389.842136},{"c":376.66,"h":393.35,"l":374.4,"n":53303,"o":391.54,"t":"2025-01-15T05:00:00Z","v":2195750,"vw":378.871331},{"c":370.99,"h":377.855,"l":367.15,"n":52736,"o":377.67,"t":"2025-01-16T05:00:00Z","v":1805301,"vw":371.523563},{"c":373.7,"h":378.53,"l":373.04,"n":35081,"o":378.265,"t":"2025-01-17T05:00:00Z","v":1344060,"vw":375.357578},{"c":372.81,"h":377.73,"l":367.2001,"n":48439,"o":375.94,"t":"2025-01-21T05:00:00Z","v":2115492,"vw":372.668472},{"c":382.82,"h":383.38,"l":370,"n":42006,"o":371.99,"t":"2025-01-22T05:00:00Z","v":1838456,"vw":379.405403},{"c":387.85,"h":389.5,"l":379.31,"n":36932,"o":383.45,"t":"2025-01-23T05:00:00Z","v":1445175,"vw":387.049791},{"c":400.03,"h":400.79,"l":385.73,"n":47665,"o":390.12,"t":"2025-01-24T05:00:00Z","v":1969629,"vw":396.896772},{"c":402.9,"h":408.1215,"l":394.5,"n":56932,"o":395.48,"t":"2025-01-27T05:00:00Z","v":2337863,"vw":402.73295},{"c":409.42,"h":416,"l":403.235,"n":46010,"o":404.39,"t":"2025-01-28T05:00:00Z","v":1660797,"vw":410.61146},{"c":411.16,"h":413.55,"l":407.6,"n":29381,"o":410.38,"t":"2025-01-29T05:00:00Z","v":976799,"vw":410.850852},{"c":421.16,"h":423.32,"l":413.51,"n":39023,"o":415,"t":"2025-01-30T05:00:00Z","v":1519732,"vw":420.382567},{"c":414.2,"h":422.87,"l":412,"n":36883,"o":419.11,"t":"2025-01-31T05:00:00Z","v":1297961,"vw":416.593488},{"c":410.29,"h":413.1399,"l":399.4804,"n":43883,"o":404.5,"t":"2025-02-03T05:00:00Z","v":1752148,"vw":407.064144},{"c":415.9,"h":417.91,"l":408.43,"n":31423,"o":409.24,"t":"2025-02-04T05:00:00Z","v":1080336,"vw":415.459956},{"c":412.8,"h":417,"l":411.0674,"n":30394,"o":415.98,"t":"2025-02-05T05:00:00Z","v":1186709,"vw":412.929884},{"c":411.83,"h":417.115,"l":407.74,"n":31888,"o":416.25,"t":"2025-02-06T05:00:00Z","v":1236545,"vw":412.052531},{"c":398.1,"h":414.14,"l":396.735,"n":38092,"o":414.14,"t":"2025-02-07T05:00:00Z","v":1480097,"vw":403.472246},{"c":399.71,"h":401.07,"l":387.28,"n":35541,"o":398.1,"t":"2025-02-10T05:00:00Z","v":1341649,"vw":397.650058},{"c":397.63,"h":403.21,"l":397.1339,"n":25028,"o":398.17,"t":"2025-02-11T05:00:00Z","v":866275,"vw":399.124349},{"c":395.16,"h":399.78,"l":390.3,"n":34218,"o":392.945,"t":"2025-02-12T05:00:00Z","v":1169522,"vw":394.555051},{"c":390.85,"h":400.01,"l":390.025,"n":32492,"o":400.01,"t":"2025-02-13T05:00:00Z","v":1529602,"vw":393.487846},{"c":366.68,"h":393.54,"l":365.62,"n":78586,"o":393.52,"t":"2025-02-14T05:00:00Z","v":3310326,"vw":372.454548},{"c":372.44,"h":372.94,"l":354.05,"n":57132,"o":365.68,"t":"2025-02-18T05:00:00Z","v":2250957,"vw":366.16629},{"c":367.22,"h":374.41,"l":362.87,"n":37345,"o":370.11,"t":"2025-02-19T05:00:00Z","v":1421187,"vw":367.50873},{"c":365.82,"h":369.5293,"l":359.1,"n":39118,"o":367.21,"t":"2025-02-20T05:00:00Z","v":1463217,"vw":363.597112},{"c":358.97,"h":366.99,"l":354.29,"n":39516,"o":366,"t":"2025-02-21T05:00:00Z","v":1400582,"vw":358.950782},{"c":368.22,"h":372.41,"l":360,"n":49923,"o":364,"t":"2025-02-24T05:00:00Z","v":2001716,"vw":366.964758},{"c":366.72,"h":370.25,"l":359.19,"n":37620,"o":366.41,"t":"2025-02-25T05:00:00Z","v":1365479,"vw":365.743929},{"c":366.03,"h":372.66,"l":363.0781,"n":31146,"o":366.33,"t":"2025-02-26T05:00:00Z","v":1242150,"vw":366.346035},{"c":362.16,"h":371.7522,"l":359.305,"n":35477,"o":364.64,"t":"2025-02-27T05:00:00Z","v":1438707,"vw":364.519393},{"c":365.61,"h":366.54,"l":358,"n":31365,"o":358.68,"t":"2025-02-28T05:00:00Z","v":1194152,"vw":363.144243},{"c":347.81,"h":367.01,"l":345.52,"n":48077,"o":365.8,"t":"2025-03-03T05:00:00Z","v":1696832,"vw":354.230818},{"c":345.29,"h":349.5599,"l":330.3,"n":57557,"o":342.62,"t":"2025-03-04T05:00:00Z","v":2120866,"vw":341.324104},{"c":349.53,"h":350.795,"l":340.84,"n":32205,"o":344.13,"t":"2025-03-05T05:00:00Z","v":1355469,"vw":347.374863},{"c":347.94,"h":363.88,"l":345,"n":48010,"o":348.68,"t":"2025-03-06T05:00:00Z","v":1783239,"vw":353.407717},{"c":344.36,"h":347.74,"l":332.76,"n":47538,"o":347.13,"t":"2025-03-07T05:00:00Z","v":1717700,"vw":342.189852},{"c":333.77,"h":342.605,"l":330.7228,"n":53356,"o":337.57,"t":"2025-03-10T04:00:00Z","v":1956892,"vw":335.430537},{"c":319.42,"h":333.94,"l":317.71,"n":52572,"o":333.7,"t":"2025-03-11T04:00:00Z","v":2033138,"vw":322.961947},{"c":316.49,"h":324.8,"l":315.67,"n":42561,"o":322.99,"t":"2025-03-12T04:00:00Z","v":1685867,"vw":318.732049},{"c":309.68,"h":317.25,"l":304.77,"n":48394,"o":316.09,"t":"2025-03-13T04:00:00Z","v":1811975,"vw":309.277043},{"c":311.03,"h":316.98,"l":308.66,"n":43628,"o":313.4,"t":"2025-03-14T04:00:00Z","v":1514069,"vw":311.538794},{"c":327.09,"h":330.417,"l":313.5,"n":49366,"o":314.27,"t":"2025-03-17T04:00:00Z","v":1768250,"vw":324.879876},{"c":323.07,"h":326,"l":319.22,"n":32863,"o":325.89,"t":"2025-03-18T04:00:00Z","v":1122778,"vw":322.444471},{"c":329.57,"h":330.81,"l":318.56,"n":31520,"o":319.45,"t":"2025-03-19T04:00:00Z","v":1098296,"vw":327.170246},{"c":324.45,"h":333.01,"l":323.295,"n":33244,"o":327.05,"t":"2025-03-20T04:00:00Z","v":1106531,"vw":326.459588},{"c":322.62,"h":324.38,"l":311.0001,"n":39774,"o":317.64,"t":"2025-03-21T04:00:00Z","v":1986131,"vw":320.479},{"c":334.96,"h":336.355,"l":324.81,"n":51186,"o":324.81,"t":"2025-03-24T04:00:00Z","v":1703790,"vw":333.890303},{"c":337.35,"h":346.7157,"l":334.7355,"n":51236,"o":342.5,"t":"2025-03-25T04:00:00Z","v":2040444,"vw":338.705932},{"c":337.79,"h":340.77,"l":332.415,"n":54773,"o":336.76,"t":"2025-03-26T04:00:00Z","v":2301337,"vw":337.067406},{"c":341.53,"h":348.5,"l":334.0723,"n":99996,"o":334.25,"t":"2025-03-27T04:00:00Z","v":4470391,"vw":342.062846},{"c":293.06,"h":303.9999,"l":287.5,"n":245629,"o":301.045,"t":"2025-03-28T04:00:00Z","v":12915240,"vw":293.151262},{"c":283.06,"h":291.7599,"l":280.831,"n":97901,"o":286.14,"t":"2025-03-31T04:00:00Z","v":4414407,"vw":284.320791},{"c":279.63,"h":283.64,"l":277.4544,"n":69861,"o":282.23,"t":"2025-04-01T04:00:00Z","v":3315119,"vw":280.316566},{"c":282.75,"h":287.945,"l":276.51,"n":64095,"o":277.75,"t":"2025-04-02T04:00:00Z","v":2315224,"vw":283.68853},{"c":255.65,"h":256.88,"l":243.05,"n":153908,"o":243.98,"t":"2025-04-03T04:00:00Z","v":7596772,"vw":251.386346},{"c":263.7,"h":271.75,"l":234.84,"n":177186,"o":242,"t":"2025-04-04T04:00:00Z","v":8370752,"vw":258.408987},{"c":265,"h":273.65,"l":246.44,"n":94928,"o":255.72,"t":"2025-04-07T04:00:00Z","v":4203840,"vw":260.724219},{"c":247.61,"h":270.41,"l":243.74,"n":76225,"o":269.41,"t":"2025-04-08T04:00:00Z","v":3367762,"vw":253.829718},{"c":273.84,"h":287.21,"l":242.45,"n":117818,"o":244.005,"t":"2025-04-09T04:00:00Z","v":6276797,"vw":269.532173},{"c":256.62,"h":262.89,"l":247.92,"n":74947,"o":262.89,"t":"2025-04-10T04:00:00Z","v":3712544,"vw":255.844031},{"c":261.03,"h":263.85,"l":249.0671,"n":46177,"o":256.43,"t":"2025-04-11T04:00:00Z","v":1961418,"vw":258.547973},{"c":259.76,"h":265.875,"l":254.575,"n":45909,"o":264.78,"t":"2025-04-14T04:00:00Z","v":1796160,"vw":259.943953},{"c":255.64,"h":263.6,"l":252.98,"n":39777,"o":260.09,"t":"2025-04-15T04:00:00Z","v":1573651,"vw":256.97224},{"c":249.37,"h":256.94,"l":246.89,"n":41863,"o":253.38,"t":"2025-04-16T04:00:00Z","v":1772788,"vw":251.020239},{"c":251.08,"h":252.23,"l":248,"n":38102,"o":249.35,"t":"2025-04-17T04:00:00Z","v":1600822,"vw":250.480522},{"c":253.91,"h":254.03,"l":245.595,"n":36033,"o":249.34,"t":"2025-04-21T04:00:00Z","v":1559541,"vw":251.338694},{"c":261.71,"h":267.1,"l":257.12,"n":49038,"o":257.12,"t":"2025-04-22T04:00:00Z","v":2133712,"vw":262.541773},{"c":265.85,"h":277.3,"l":263.6777,"n":47418,"o":271.8,"t":"2025-04-23T04:00:00Z","v":1808474,"vw":268.541177},{"c":270.64,"h":272,"l":261.26,"n":36370,"o":267.82,"t":"2025-04-24T04:00:00Z","v":1283264,"vw":268.701922},{"c":267.9,"h":269.63,"l":265.48,"n":33737,"o":267.95,"t":"2025-04-25T04:00:00Z","v":1422951,"vw":267.979507},{"c":268.52,"h":270.71,"l":265.85,"n":37771,"o":268.34,"t":"2025-04-28T04:00:00Z","v":1412560,"vw":268.116836},{"c":271.27,"h":272,"l":266.06,"n":37472,"o":267.96,"t":"2025-04-29T04:00:00Z","v":1533760,"vw":270.588392},{"c":270.77,"h":271.265,"l":259.33,"n":42456,"o":265.705,"t":"2025-04-30T04:00:00Z","v":2015598,"vw":267.225458},{"c":268.6,"h":274.335,"l":268.36,"n":34755,"o":271.34,"t":"2025-05-01T04:00:00Z","v":1227779,"vw":270.605069},{"c":277.36,"h":279.435,"l":272.81,"n":48931,"o":273.93,"t":"2025-05-02T04:00:00Z","v":1811383,"vw":276.439188},{"c":278.55,"h":281.44,"l":276.15,"n":39782,"o":276.42,"t":"2025-05-05T04:00:00Z","v":1330101,"vw":278.947008},{"c":270.8,"h":275.05,"l":269.57,"n":33172,"o":274.2,"t":"2025-05-06T04:00:00Z","v":1141672,"vw":272.043821},{"c":275.69,"h":277.13,"l":271.92,"n":35297,"o":273.52,"t":"2025-05-07T04:00:00Z","v":1120818,"vw":275.050793},{"c":282.43,"h":286.26,"l":277.38,"n":43771,"o":279.8,"t":"2025-05-08T04:00:00Z","v":1483869,"vw":282.819875},{"c":279.77,"h":284,"l":279.58,"n":40684,"o":283.26,"t":"2025-05-09T04:00:00Z","v":1680324,"vw":280.970746},{"c":304.2,"h":309.82,"l":297.975,"n":69737,"o":297.975,"t":"2025-05-12T04:00:00Z","v":2531655,"vw":303.447039},{"c":310.61,"h":311.84,"l":304.87,"n":52170,"o":308.72,"t":"2025-05-13T04:00:00Z","v":1643690,"vw":309.933176},{"c":315.84,"h":319.0738,"l":309.81,"n":52045,"o":310.78,"t":"2025-05-14T04:00:00Z","v":1574299,"vw":316.325228},{"c":318.96,"h":319.41,"l":312.35,"n":39691,"o":313.86,"t":"2025-05-15T04:00:00Z","v":1176278,"vw":317.226299},{"c":321.44,"h":325.44,"l":317.33,"n":38643,"o":320,"t":"2025-05-16T04:00:00Z","v":1277499,"vw":322.379995},{"c":323.7,"h":326.73,"l":316,"n":43196,"o":316.26,"t":"2025-05-19T04:00:00Z","v":1701501,"vw":323.849079},{"c":327.17,"h":330.49,"l":322.51,"n":43325,"o":323.2,"t":"2025-05-20T04:00:00Z","v":1378840,"vw":327.279117},{"c":317.56,"h":326.43,"l":317.36,"n":45041,"o":322.11,"t":"2025-05-21T04:00:00Z","v":1323310,"vw":320.72436},{"c":320.46,"h":321.83,"l":317.23,"n":35581,"o":320.5,"t":"2025-05-22T04:00:00Z","v":1344798,"vw":320.210696},{"c":310.76,"h":315.4,"l":309.79,"n":50567,"o":312.53,"t":"2025-05-23T04:00:00Z","v":1990074,"vw":311.792623},{"c":321.2,"h":322,"l":312.77,"n":51652,"o":315,"t":"2025-05-27T04:00:00Z","v":2193366,"vw":319.506789},{"c":315.745,"h":321.335,"l":315.68,"n":44711,"o":321.2,"t":"2025-05-28T04:00:00Z","v":1940900,"vw":318.226162},{"c":317.09,"h":322.9394,"l":316.05,"n":60265,"o":321.32,"t":"2025-05-29T04:00:00Z","v":2601988,"vw":319.023061},{"c":316.67,"h":317.74,"l":311.32,"n":64110,"o":314.37,"t":"2025-05-30T04:00:00Z","v":3652690,"vw":315.035555},{"c":322.95,"h":323.5,"l":313.14,"n":51551,"o":315.13,"t":"2025-06-02T04:00:00Z","v":1809724,"vw":319.518751},{"c":334.91,"h":340.25,"l":324.71,"n":83171,"o":328.55,"t":"2025-06-03T04:00:00Z","v":3248131,"vw":334.508526},{"c":335.19,"h":339.15,"l":333.385,"n":57222,"o":333.53,"t":"2025-06-04T04:00:00Z","v":2293724,"vw":336.262695},{"c":330.78,"h":338.49,"l":329.595,"n":132930,"o":335.11,"t":"2025-06-05T04:00:00Z","v":5450423,"vw":334.232983},{"c":265.27,"h":275.6,"l":262.09,"n":348058,"o":271.18,"t":"2025-06-06T04:00:00Z","v":16112240,"vw":266.627181},{"c":259.04,"h":266.95,"l":259,"n":140486,"o":266.535,"t":"2025-06-09T04:00:00Z","v":5395325,"vw":262.053262},{"c":258.5,"h":262.16,"l":257.4,"n":97550,"o":260,"t":"2025-06-10T04:00:00Z","v":3950783,"vw":259.297526},{"c":252.28,"h":261.3,"l":251.52,"n":107832,"o":260.86,"t":"2025-06-11T04:00:00Z","v":4461759,"vw":254.781229},{"c":247.03,"h":251.8,"l":246.56,"n":103755,"o":251.8,"t":"2025-06-12T04:00:00Z","v":4165243,"vw":247.761995},{"c":239.11,"h":248.2548,"l":238.25,"n":106960,"o":244.58,"t":"2025-06-13T04:00:00Z","v":4525608,"vw":242.628396},{"c":241.285,"h":242.06,"l":238.26,"n":93710,"o":241.62,"t":"2025-06-16T04:00:00Z","v":3643058,"vw":240.470895},{"c":235.2,"h":241.2999,"l":234.59,"n":85839,"o":240.82,"t":"2025-06-17T04:00:00Z","v":3391462,"vw":237.161278},{"c":228.65,"h":235.69,"l":228.45,"n":109691,"o":235.41,"t":"2025-06-18T04:00:00Z","v":4682240,"vw":231.495545},{"c":227.47,"h":231.2999,"l":227.12,"n":91449,"o":230.7,"t":"2025-06-20T04:00:00Z","v":4903126,"vw":228.355752},{"c":225.56,"h":227,"l":219.97,"n":112965,"o":226.725,"t":"2025-06-23T04:00:00Z","v":4699810,"vw":223.807099},{"c":232.93,"h":233.4885,"l":227.5518,"n":87198,"o":227.81,"t":"2025-06-24T04:00:00Z","v":3789234,"vw":231.880499},{"c":231.52,"h":234.9,"l":229.3544,"n":70859,"o":234.515,"t":"2025-06-25T04:00:00Z","v":2676882,"vw":231.808},{"c":231.58,"h":232.9199,"l":227.595,"n":73955,"o":232.46,"t":"2025-06-26T04:00:00Z","v":3115376,"vw":230.199899},{"c":235.02,"h":237.2,"l":231.5026,"n":85592,"o":235,"t":"2025-06-27T04:00:00Z","v":6204746,"vw":234.931612},{"c":237.58,"h":238.0925,"l":233.845,"n":66610,"o":236.32,"t":"2025-06-30T04:00:00Z","v":2964540,"vw":236.136412},{"c":245.12,"h":247.78,"l":237,"n":96438,"o":237.23,"t":"2025-07-01T04:00:00Z","v":3879093,"vw":244.312162},{"c":246.3,"h":252.24,"l":236.32,"n":130477,"o":245.655,"t":"2025-07-02T04:00:00Z","v":5344915,"vw":245.842194},{"c":247.68,"h":249.97,"l":246,"n":44169,"o":247.4,"t":"2025-07-03T04:00:00Z","v":1644607,"vw":248.039563},{"c":237.57,"h":247,"l":235.3,"n":94727,"o":245.9,"t":"2025-07-07T04:00:00Z","v":3317326,"vw":238.669389},{"c":238.54,"h":239.79,"l":235,"n":59275,"o":237.58,"t":"2025-07-08T04:00:00Z","v":2317500,"vw":238.297619},{"c":235.89,"h":239.27,"l":232.09,"n":75614,"o":239.27,"t":"2025-07-09T04:00:00Z","v":3235518,"vw":234.972118},{"c":238.52,"h":241.84,"l":234.65,"n":70254,"o":237.77,"t":"2025-07-10T04:00:00Z","v":2597666,"vw":239.170745},{"c":236.51,"h":238.45,"l":235.532,"n":45489,"o":237.04,"t":"2025-07-11T04:00:00Z","v":1670133,"vw":236.8216},{"c":228.89,"h":236.19,"l":228.75,"n":92234,"o":235.61,"t":"2025-07-14T04:00:00Z","v":3392281,"vw":231.001559},{"c":222.19,"h":230.5399,"l":222.06,"n":98061,"o":229.19,"t":"2025-07-15T04:00:00Z","v":4770143,"vw":225.430772},{"c":226.11,"h":227.66,"l":222.46,"n":69080,"o":224.15,"t":"2025-07-16T04:00:00Z","v":3228056,"vw":225.528975},{"c":233.31,"h":233.75,"l":226.93,"n":69868,"o":227,"t":"2025-07-17T04:00:00Z","v":2956125,"vw":231.758471},{"c":229.77,"h":233,"l":228.065,"n":57277,"o":232.785,"t":"2025-07-18T04:00:00Z","v":2552650,"vw":229.669893},{"c":223.21,"h":230.5,"l":222.65,"n":76842,"o":229.97,"t":"2025-07-21T04:00:00Z","v":2985018,"vw":225.104143},{"c":223.93,"h":225.45,"l":221.09,"n":76952,"o":221.77,"t":"2025-07-22T04:00:00Z","v":3309044,"vw":223.644952},{"c":224.03,"h":226.235,"l":222.87,"n":60035,"o":225,"t":"2025-07-23T04:00:00Z","v":2212147,"vw":224.637614},{"c":218.69,"h":225.31,"l":218.45,"n":82645,"o":223.41,"t":"2025-07-24T04:00:00Z","v":3480348,"vw":220.226596},{"c":219.43,"h":220.51,"l":216.49,"n":64520,"o":220.25,"t":"2025-07-25T04:00:00Z","v":2637987,"vw":218.422992},{"c":216.59,"h":220.7,"l":216.33,"n":55267,"o":220.32,"t":"2025-07-28T04:00:00Z","v":2368792,"vw":218.258967},{"c":214.04,"h":219.12,"l":213.88,"n":67044,"o":216,"t":"2025-07-29T04:00:00Z","v":2585646,"vw":215.813564},{"c":206.47,"h":214.1499,"l":205.89,"n":96497,"o":214,"t":"2025-07-30T04:00:00Z","v":3850515,"vw":209.789296},{"c":200.53,"h":206.635,"l":200.24,"n":93703,"o":203.965,"t":"2025-07-31T04:00:00Z","v":4173883,"vw":202.776467},{"c":193.33,"h":200,"l":191.44,"n":118203,"o":199.94,"t":"2025-08-01T04:00:00Z","v":4697884,"vw":194.287514},{"c":196.45,"h":197.49,"l":192.81,"n":77601,"o":195.08,"t":"2025-08-04T04:00:00Z","v":3524454,"vw":195.58298},{"c":195.07,"h":197.82,"l":194.64,"n":56900,"o":195.475,"t":"2025-08-05T04:00:00Z","v":2871555,"vw":195.843902},{"c":196.51,"h":198.15,"l":194.85,"n":49898,"o":195.65,"t":"2025-08-06T04:00:00Z","v":2143781,"vw":196.395058},{"c":191.14,"h":198.1,"l":189.77,"n":84673,"o":197.7,"t":"2025-08-07T04:00:00Z","v":3160135,"vw":191.680999},{"c":189.43,"h":191.25,"l":186.52,"n":78904,"o":191.08,"t":"2025-08-08T04:00:00Z","v":3191223,"vw":188.580318},{"c":186.44,"h":191.9999,"l":185.95,"n":67603,"o":189.13,"t":"2025-08-11T04:00:00Z","v":2581798,"vw":187.695323},{"c":192.93,"h":193.15,"l":186.7626,"n":77749,"o":188.16,"t":"2025-08-12T04:00:00Z","v":3397154,"vw":191.484622},{"c":200.49,"h":200.829,"l":192.85,"n":90686,"o":195.61,"t":"2025-08-13T04:00:00Z","v":4239265,"vw":198.279515},{"c":195.19,"h":197.023,"l":192.35,"n":89191,"o":196.9,"t":"2025-08-14T04:00:00Z","v":4102420,"vw":194.07509},{"c":198.46,"h":201.14,"l":196.4,"n":103555,"o":200.78,"t":"2025-08-15T04:00:00Z","v":4757473,"vw":198.422726},{"c":203.62,"h":206.74,"l":200.31,"n":115500,"o":200.34,"t":"2025-08-18T04:00:00Z","v":4864443,"vw":204.660629},{"c":197.66,"h":205.8942,"l":196.52,"n":101570,"o":204.7,"t":"2025-08-19T04:00:00Z","v":4329130,"vw":199.091821},{"c":198.12,"h":200.3,"l":195.31,"n":63741,"o":197.675,"t":"2025-08-20T04:00:00Z","v":2863078,"vw":197.676253},{"c":198.18,"h":198.48,"l":195.2,"n":51849,"o":196.905,"t":"2025-08-21T04:00:00Z","v":2222686,"vw":197.328717},{"c":207.59,"h":208.13,"l":198.5,"n":87621,"o":198.5,"t":"2025-08-22T04:00:00Z","v":3808746,"vw":204.826811},{"c":202.44,"h":208,"l":202.37,"n":69902,"o":206.7,"t":"2025-08-25T04:00:00Z","v":2933069,"vw":203.87111},{"c":202.53,"h":204.3854,"l":200.5,"n":58091,"o":204.36,"t":"2025-08-26T04:00:00Z","v":2501788,"vw":202.056646},{"c":205.57,"h":207.67,"l":203.5,"n":65234,"o":203.8,"t":"2025-08-27T04:00:00Z","v":3423147,"vw":205.72619},{"c":205.08,"h":206.605,"l":202.38,"n":62567,"o":206.05,"t":"2025-08-28T04:00:00Z","v":2831507,"vw":204.120958},{"c":202.2,"h":205.8,"l":200.71,"n":69301,"o":204.62,"t":"2025-08-29T04:00:00Z","v":3169340,"vw":202.346724},{"c":200.21,"h":201.27,"l":195.58,"n":97720,"o":199.81,"t":"2025-09-02T04:00:00Z","v":4433541,"vw":198.127472},{"c":198.53,"h":203.0099,"l":197.6101,"n":81329,"o":201.3,"t":"2025-09-03T04:00:00Z","v":4083863,"vw":199.834666},{"c":206.09,"h":206.6399,"l":197.67,"n":278077,"o":200.9,"t":"2025-09-04T04:00:00Z","v":15476660,"vw":203.149873},{"c":167.8,"h":176.1785,"l":163.98,"n":567710,"o":165.14,"t":"2025-09-05T04:00:00Z","v":36775844,"vw":169.92133},{"c":168.1,"h":169.61,"l":162.8,"n":218505,"o":167.76,"t":"2025-09-08T04:00:00Z","v":13919779,"vw":165.5884},{"c":165.69,"h":169.15,"l":164.38,"n":135164,"o":167.83,"t":"2025-09-09T04:00:00Z","v":8678895,"vw":165.850933},{"c":163.9,"h":167.3522,"l":163.2,"n":116384,"o":164.7,"t":"2025-09-10T04:00:00Z","v":5785872,"vw":164.899731},{"c":165.78,"h":168.59,"l":163.34,"n":117375,"o":163.955,"t":"2025-09-11T04:00:00Z","v":6640650,"vw":166.219218},{"c":159.865,"h":165.93,"l":159.75,"n":161623,"o":165.26,"t":"2025-09-12T04:00:00Z","v":8061229,"vw":161.149835},{"c":159.98,"h":162.165,"l":159.2515,"n":104774,"o":160.73,"t":"2025-09-15T04:00:00Z","v":5576119,"vw":160.755363},{"c":162.34,"h":163.64,"l":159.75,"n":93038,"o":160,"t":"2025-09-16T04:00:00Z","v":5090973,"vw":161.918135},{"c":163.48,"h":165.69,"l":162.22,"n":91231,"o":162.34,"t":"2025-09-17T04:00:00Z","v":4339919,"vw":163.985679},{"c":169.76,"h":170.72,"l":166.52,"n":132123,"o":169.02,"t":"2025-09-18T04:00:00Z","v":7097081,"vw":169.051851},{"c":169.62,"h":170.8998,"l":167.5342,"n":94334,"o":169.7,"t":"2025-09-19T04:00:00Z","v":7885914,"vw":169.342065},{"c":173.41,"h":174.179,"l":165.1,"n":118446,"o":169.3,"t":"2025-09-22T04:00:00Z","v":6349095,"vw":170.873509},{"c":173.33,"h":176.17,"l":171.58,"n":100970,"o":172.22,"t":"2025-09-23T04:00:00Z","v":6042550,"vw":174.368817},{"c":179.22,"h":179.56,"l":171.8,"n":98414,"o":173.255,"t":"2025-09-24T04:00:00Z","v":5304554,"vw":176.90404},{"c":172.01,"h":177.82,"l":171.01,"n":117413,"o":177.11,"t":"2025-09-25T04:00:00Z","v":6628836,"vw":173.436163},{"c":176.3,"h":176.7054,"l":171.51,"n":72305,"o":172.2,"t":"2025-09-26T04:00:00Z","v":3821555,"vw":174.949367},{"c":179.11,"h":179.4,"l":176.01,"n":71154,"o":177.72,"t":"2025-09-29T04:00:00Z","v":3507816,"vw":177.946392},{"c":177.93,"h":180.09,"l":176.49,"n":69839,"o":178.53,"t":"2025-09-30T04:00:00Z","v":3415770,"vw":178.081609},{"c":177.57,"h":181.57,"l":175.95,"n":85081,"o":178.25,"t":"2025-10-01T04:00:00Z","v":3482928,"vw":178.307745},{"c":178.2,"h":180.6339,"l":175.0001,"n":76074,"o":177.075,"t":"2025-10-02T04:00:00Z","v":3530444,"vw":177.973699},{"c":175.59,"h":179.11,"l":175.52,"n":70205,"o":178.11,"t":"2025-10-03T04:00:00Z","v":3017932,"vw":176.835767},{"c":174.12,"h":177.19,"l":172.3,"n":79161,"o":174.465,"t":"2025-10-06T04:00:00Z","v":3694605,"vw":174.640401},{"c":173.17,"h":177,"l":172.15,"n":69472,"o":174.74,"t":"2025-10-07T04:00:00Z","v":2902441,"vw":173.44503},{"c":174.82,"h":176.34,"l":171.88,"n":88538,"o":173.45,"t":"2025-10-08T04:00:00Z","v":4952161,"vw":173.926786},{"c":173.48,"h":178.895,"l":172.7,"n":85731,"o":175.11,"t":"2025-10-09T04:00:00Z","v":4277321,"vw":174.671005},{"c":167.51,"h":176.68,"l":166.53,"n":141450,"o":174.19,"t":"2025-10-10T04:00:00Z","v":7424389,"vw":170.785352},{"c":169.85,"h":170.75,"l":164.23,"n":77029,"o":169.19,"t":"2025-10-13T04:00:00Z","v":3588163,"vw":168.10754},{"c":169.13,"h":171.35,"l":165.53,"n":66095,"o":167.47,"t":"2025-10-14T04:00:00Z","v":3105432,"vw":168.571035},{"c":167.1,"h":171,"l":166.53,"n":57744,"o":169.6,"t":"2025-10-15T04:00:00Z","v":2509988,"vw":168.047394},{"c":164.62,"h":166.89,"l":161.8,"n":90514,"o":166.38,"t":"2025-10-16T04:00:00Z","v":4092574,"vw":164.24927},{"c":167.41,"h":167.87,"l":162.85,"n":68377,"o":162.98,"t":"2025-10-17T04:00:00Z","v":4111285,"vw":165.924395},{"c":172.43,"h":176.47,"l":170.92,"n":103788,"o":171.28,"t":"2025-10-20T04:00:00Z","v":5105265,"vw":173.99272},{"c":181.39,"h":183.05,"l":172.93,"n":134457,"o":173.18,"t":"2025-10-21T04:00:00Z","v":6689712,"vw":180.041954},{"c":178.29,"h":181.5,"l":175.9,"n":81678,"o":181.45,"t":"2025-10-22T04:00:00Z","v":3626559,"vw":178.075626},{"c":179.06,"h":180.59,"l":177.52,"n":61597,"o":178.545,"t":"2025-10-23T04:00:00Z","v":2638583,"vw":179.049579},{"c":178.17,"h":181.3899,"l":177.26,"n":63830,"o":180.48,"t":"2025-10-24T04:00:00Z","v":2609352,"vw":178.83409},{"c":181.39,"h":186.91,"l":181.33,"n":104143,"o":186.43,"t":"2025-10-27T04:00:00Z","v":5185497,"vw":183.441391},{"c":179.98,"h":181.5185,"l":175.1801,"n":89289,"o":181.4,"t":"2025-10-28T04:00:00Z","v":3800061,"vw":178.168207},{"c":170.3,"h":178.9892,"l":169.77,"n":110950,"o":178.71,"t":"2025-10-29T04:00:00Z","v":5155736,"vw":172.313441},{"c":168.02,"h":172.2099,"l":166.7801,"n":69220,"o":168,"t":"2025-10-30T04:00:00Z","v":2832433,"vw":169.310413},{"c":170.54,"h":171.46,"l":166.565,"n":66506,"o":168.4,"t":"2025-10-31T04:00:00Z","v":2991001,"vw":169.973737},{"c":165.47,"h":170.2,"l":164.285,"n":94478,"o":170.2,"t":"2025-11-03T05:00:00Z","v":4237607,"vw":165.795319},{"c":160.66,"h":164.845,"l":160.46,"n":103767,"o":164.08,"t":"2025-11-04T05:00:00Z","v":5194776,"vw":161.8548},{"c":167.59,"h":169.74,"l":161.1,"n":89958,"o":161.23,"t":"2025-11-05T05:00:00Z","v":4679519,"vw":166.381753},{"c":163.55,"h":168.9,"l":161.865,"n":70095,"o":167.41,"t":"2025-11-06T05:00:00Z","v":3023128,"vw":163.513016},{"c":166.13,"h":167.115,"l":161.7,"n":71905,"o":162.5,"t":"2025-11-07T05:00:00Z","v":2912669,"vw":164.668822},{"c":170.35,"h":171.23,"l":165.35,"n":73186,"o":167.8,"t":"2025-11-10T05:00:00Z","v":2942210,"vw":168.991236},{"c":169.81,"h":172.26,"l":168.89,"n":55467,"o":170.19,"t":"2025-11-11T05:00:00Z","v":2663973,"vw":170.371861},{"c":170.9,"h":172.48,"l":169.8801,"n":53517,"o":171.59,"t":"2025-11-12T05:00:00Z","v":2556392,"vw":171.150704},{"c":169.66,"h":173.2299,"l":169,"n":57903,"o":170.4,"t":"2025-11-13T05:00:00Z","v":2096369,"vw":170.781707},{"c":170.68,"h":171.78,"l":165.38,"n":52747,"o":165.82,"t":"2025-11-14T05:00:00Z","v":1950146,"vw":170.087458},{"c":164.16,"h":168.73,"l":162.76,"n":67133,"o":168.62,"t":"2025-11-17T05:00:00Z","v":3240540,"vw":165.090216},{"c":163.97,"h":164.97,"l":160.965,"n":60405,"o":162.58,"t":"2025-11-18T05:00:00Z","v":2791933,"vw":163.320325},{"c":166.06,"h":169.1,"l":163.4548,"n":56143,"o":164.67,"t":"2025-11-19T05:00:00Z","v":2500860,"vw":166.271543},{"c":164.69,"h":170.5,"l":164.51,"n":63414,"o":166.13,"t":"2025-11-20T05:00:00Z","v":2911378,"vw":166.549614},{"c":168.18,"h":170.18,"l":163.47,"n":64364,"o":165.21,"t":"2025-11-21T05:00:00Z","v":3337468,"vw":167.98788},{"c":169.67,"h":172.39,"l":166.23,"n":73548,"o":168.32,"t":"2025-11-24T05:00:00Z","v":3862497,"vw":169.91699},{"c":177.51,"h":179.165,"l":171.5,"n":88659,"o":171.55,"t":"2025-11-25T05:00:00Z","v":4518151,"vw":176.568531},{"c":181.94,"h":183.69,"l":177.785,"n":85030,"o":178,"t":"2025-11-26T05:00:00Z","v":3840017,"vw":182.254473},{"c":184.18,"h":186.69,"l":183.5,"n":58888,"o":184.995,"t":"2025-11-28T05:00:00Z","v":3021010,"vw":185.256086},{"c":182.41,"h":184.94,"l":180.25,"n":85641,"o":181.19,"t":"2025-12-01T05:00:00Z","v":4155070,"vw":182.756802},{"c":182.4,"h":184.405,"l":181.21,"n":52295,"o":183.35,"t":"2025-12-02T05:00:00Z","v":2362256,"vw":182.625351},{"c":182.3,"h":185.07,"l":178.9,"n":57379,"o":182.66,"t":"2025-12-03T05:00:00Z","v":2742213,"vw":182.311502},{"c":183.6,"h":184.9,"l":179.5935,"n":64119,"o":182.71,"t":"2025-12-04T05:00:00Z","v":2973306,"vw":182.753934},{"c":190.01,"h":191.85,"l":184.62,"n":100707,"o":184.62,"t":"2025-12-05T05:00:00Z","v":4641888,"vw":189.696535},{"c":183.04,"h":191.28,"l":180,"n":101667,"o":190.525,"t":"2025-12-08T05:00:00Z","v":5226445,"vw":183.22393},{"c":182.28,"h":183.59,"l":180.7,"n":63922,"o":182.8,"t":"2025-12-09T05:00:00Z","v":3274315,"vw":182.359792},{"c":187.62,"h":188.22,"l":181.5,"n":65281,"o":181.64,"t":"2025-12-10T05:00:00Z","v":3233467,"vw":185.741399},{"c":187.01,"h":188.5,"l":182.04,"n":176600,"o":183.44,"t":"2025-12-11T05:00:00Z","v":9925735,"vw":185.624808},{"c":204.97,"h":213.22,"l":202.11,"n":319676,"o":204.575,"t":"2025-12-12T05:00:00Z","v":20263800,"vw":207.166688},{"c":206.29,"h":208.295,"l":198.54,"n":135475,"o":203.225,"t":"2025-12-15T05:00:00Z","v":7686805,"vw":203.830571},{"c":206.74,"h":209.209,"l":203.2701,"n":84412,"o":208.81,"t":"2025-12-16T05:00:00Z","v":5156047,"vw":206.146567},{"c":207.87,"h":209.45,"l":201.01,"n":82062,"o":206.43,"t":"2025-12-17T05:00:00Z","v":5254415,"vw":207.291912},{"c":215.11,"h":225.98,"l":215.05,"n":179020,"o":223.885,"t":"2025-12-18T05:00:00Z","v":12120574,"vw":219.747552},{"c":209.45,"h":217.26,"l":207.38,"n":108680,"o":214.99,"t":"2025-12-19T05:00:00Z","v":15983297,"vw":210.079442},{"c":212.37,"h":213.72,"l":207.9924,"n":80435,"o":209.43,"t":"2025-12-22T05:00:00Z","v":4610531,"vw":210.961914},{"c":212.68,"h":213.37,"l":209.2501,"n":55018,"o":211.11,"t":"2025-12-23T05:00:00Z","v":2867783,"vw":212.079744},{"c":210.4,"h":214.19,"l":210.25,"n":28984,"o":213.22,"t":"2025-12-24T05:00:00Z","v":1152502,"vw":211.415129},{"c":208.97,"h":211,"l":207.86,"n":47563,"o":210,"t":"2025-12-26T05:00:00Z","v":2076692,"vw":208.841888},{"c":212.54,"h":212.9,"l":207.02,"n":69007,"o":208,"t":"2025-12-29T05:00:00Z","v":3453531,"vw":211.488121},{"c":210.67,"h":213.18,"l":210.47,"n":50544,"o":212.51,"t":"2025-12-30T05:00:00Z","v":1987648,"vw":211.405107},{"c":207.81,"h":211.3628,"l":207.69,"n":47536,"o":210.91,"t":"2025-12-31T05:00:00Z","v":1967502,"vw":208.799515},{"c":210.81,"h":212.08,"l":208.56,"n":57704,"o":209.22,"t":"2026-01-02T05:00:00Z","v":2415688,"vw":210.577152},{"c":212.4,"h":216.45,"l":211.07,"n":68773,"o":211.435,"t":"2026-01-05T05:00:00Z","v":3164542,"vw":214.123222},{"c":215.88,"h":216.46,"l":209.99,"n":65404,"o":212.4,"t":"2026-01-06T05:00:00Z","v":3105934,"vw":214.88274},{"c":211.72,"h":216.75,"l":209.37,"n":53625,"o":215.85,"t":"2026-01-07T05:00:00Z","v":2343164,"vw":212.517054},{"c":212.17,"h":217.2199,"l":209.46,"n":61951,"o":209.75,"t":"2026-01-08T05:00:00Z","v":2750643,"vw":213.324189},{"c":203.9,"h":213.63,"l":200.45,"n":117622,"o":213,"t":"2026-01-09T05:00:00Z","v":5732824,"vw":203.940232},{"c":209.04,"h":211.42,"l":202,"n":74927,"o":203.3,"t":"2026-01-12T05:00:00Z","v":4200860,"vw":208.452492},{"c":211.9,"h":214.15,"l":208.3678,"n":54377,"o":208.9,"t":"2026-01-13T05:00:00Z","v":2417007,"vw":211.932525},{"c":203.14,"h":215,"l":202.18,"n":65190,"o":211.33,"t":"2026-01-14T05:00:00Z","v":2628571,"vw":205.777159},{"c":205.01,"h":205.84,"l":201,"n":54139,"o":203.46,"t":"2026-01-15T05:00:00Z","v":2422634,"vw":203.718241},{"c":201.87,"h":205.07,"l":201.5,"n":47949,"o":204.385,"t":"2026-01-16T05:00:00Z","v":3642252,"vw":202.415417},{"c":188.76,"h":201.29,"l":188.5504,"n":100239,"o":198.41,"t":"2026-01-20T05:00:00Z","v":4306161,"vw":193.092928},{"c":189.84,"h":193.2895,"l":186.8992,"n":60305,"o":188.905,"t":"2026-01-21T05:00:00Z","v":2523237,"vw":189.979973},{"c":194.66,"h":196.28,"l":190.87,"n":47316,"o":190.91,"t":"2026-01-22T05:00:00Z","v":2080556,"vw":194.527419},{"c":191.07,"h":194.89,"l":191,"n":43030,"o":192.71,"t":"2026-01-23T05:00:00Z","v":1719891,"vw":191.838123},{"c":192.79,"h":195.7356,"l":189.16,"n":49109,"o":191.01,"t":"2026-01-26T05:00:00Z","v":1885839,"vw":193.332942},{"c":186.39,"h":192.49,"l":186.18,"n":59577,"o":192,"t":"2026-01-27T05:00:00Z","v":2632312,"vw":187.134379},{"c":180.35,"h":187.4874,"l":179.2,"n":64159,"o":186.52,"t":"2026-01-28T05:00:00Z","v":2872061,"vw":181.869081},{"c":172.54,"h":180,"l":171.3,"n":77409,"o":179.615,"t":"2026-01-29T05:00:00Z","v":3543734,"vw":174.013681},{"c":174.5,"h":175.4,"l":171.25,"n":61558,"o":173.76,"t":"2026-01-30T05:00:00Z","v":2735159,"vw":174.056951},{"c":179.08,"h":181.56,"l":173.95,"n":65520,"o":174.87,"t":"2026-02-02T05:00:00Z","v":3063174,"vw":178.854709},{"c":171.57,"h":179.92,"l":171.329,"n":64086,"o":176.5,"t":"2026-02-03T05:00:00Z","v":2452201,"vw":174.251874},{"c":178,"h":178.17,"l":172.44,"n":59031,"o":173.11,"t":"2026-02-04T05:00:00Z","v":2858450,"vw":175.88516},{"c":170.09,"h":178.88,"l":169.43,"n":59891,"o":177.05,"t":"2026-02-05T05:00:00Z","v":2204396,"vw":171.915165},{"c":172.85,"h":175.4322,"l":170,"n":49034,"o":170,"t":"2026-02-06T05:00:00Z","v":1953854,"vw":173.252043},{"c":175.68,"h":175.89,"l":170.27,"n":41090,"o":173,"t":"2026-02-09T05:00:00Z","v":1664922,"vw":174.52842},{"c":180.62,"h":184.5,"l":176.01,"n":57461,"o":176.32,"t":"2026-02-10T05:00:00Z","v":2266914,"vw":181.882966},{"c":175.86,"h":181.72,"l":175.84,"n":44695,"o":180.1,"t":"2026-02-11T05:00:00Z","v":1630743,"vw":177.522757},{"c":169.53,"h":178.978,"l":168.39,"n":58784,"o":176.8,"t":"2026-02-12T05:00:00Z","v":2599796,"vw":171.379028},{"c":176.42,"h":176.67,"l":170.82,"n":40279,"o":171.62,"t":"2026-02-13T05:00:00Z","v":1934163,"vw":175.397483},{"c":177.72,"h":178.81,"l":172.4,"n":40120,"o":175.21,"t":"2026-02-17T05:00:00Z","v":1636186,"vw":176.044537},{"c":182.13,"h":182.58,"l":176.004,"n":43479,"o":177.01,"t":"2026-02-18T05:00:00Z","v":1751318,"vw":181.051055},{"c":182.88,"h":183.3,"l":179.21,"n":34040,"o":180.9,"t":"2026-02-19T05:00:00Z","v":1331075,"vw":181.998278},{"c":187.3,"h":192.49,"l":178.2,"n":60698,"o":181.37,"t":"2026-02-20T05:00:00Z","v":3488997,"vw":185.999982},{"c":178.11,"h":185.005,"l":176.68,"n":56041,"o":184.84,"t":"2026-02-23T05:00:00Z","v":2327185,"vw":178.576345},{"c":179.49,"h":182,"l":177.5,"n":36780,"o":178.83,"t":"2026-02-24T05:00:00Z","v":1312912,"vw":180.066117},{"c":182.55,"h":183.85,"l":179.47,"n":37281,"o":179.75,"t":"2026-02-25T05:00:00Z","v":1583037,"vw":181.903033},{"c":186.1,"h":188.42,"l":184.0001,"n":41543,"o":184.66,"t":"2026-02-26T05:00:00Z","v":1813678,"vw":186.216118},{"c":185.17,"h":186.65,"l":180.98,"n":38891,"o":181.13,"t":"2026-02-27T05:00:00Z","v":1811768,"vw":184.315601},{"c":176.17,"h":179.38,"l":175.28,"n":59530,"o":179.38,"t":"2026-03-02T05:00:00Z","v":2975856,"vw":177.261559},{"c":174.27,"h":175.46,"l":168.54,"n":64159,"o":171.73,"t":"2026-03-03T05:00:00Z","v":2845071,"vw":172.415468},{"c":173.21,"h":175.45,"l":172.14,"n":47019,"o":173.56,"t":"2026-03-04T05:00:00Z","v":2189842,"vw":173.183296},{"c":173.18,"h":174.4,"l":170.07,"n":49773,"o":172.98,"t":"2026-03-05T05:00:00Z","v":2153412,"vw":172.400903},{"c":170.13,"h":171.7748,"l":165.88,"n":62022,"o":171.7748,"t":"2026-03-06T05:00:00Z","v":2772636,"vw":169.321273},{"c":169.76,"h":170.93,"l":163.45,"n":56303,"o":165.64,"t":"2026-03-09T04:00:00Z","v":2709806,"vw":167.601444},{"c":166.43,"h":171.34,"l":166.34,"n":51580,"o":169.755,"t":"2026-03-10T04:00:00Z","v":2321402,"vw":168.249271},{"c":162.79,"h":168.38,"l":162.73,"n":51575,"o":167.38,"t":"2026-03-11T04:00:00Z","v":2610651,"vw":164.192002},{"c":158.19,"h":163.03,"l":157.95,"n":64172,"o":161.76,"t":"2026-03-12T04:00:00Z","v":2789554,"vw":160.044881},{"c":157.78,"h":159.49,"l":156.64,"n":56389,"o":159.05,"t":"2026-03-13T04:00:00Z","v":2518385,"vw":157.916079},{"c":159.91,"h":161.59,"l":156.78,"n":64659,"o":157.5,"t":"2026-03-16T04:00:00Z","v":3027669,"vw":160.092703},{"c":159.27,"h":164.03,"l":158.87,"n":114590,"o":161.45,"t":"2026-03-17T04:00:00Z","v":6342768,"vw":160.95496},{"c":165.39,"h":169.4,"l":156.81,"n":127271,"o":158.035,"t":"2026-03-18T04:00:00Z","v":7404163,"vw":165.174439},{"c":165.57,"h":167.7,"l":161.325,"n":79793,"o":163.04,"t":"2026-03-19T04:00:00Z","v":3860817,"vw":164.421308},{"c":162.82,"h":166.69,"l":161.21,"n":56556,"o":165.16,"t":"2026-03-20T04:00:00Z","v":4943329,"vw":163.431215},{"c":164.38,"h":167.49,"l":162.6,"n":53426,"o":165.88,"t":"2026-03-23T04:00:00Z","v":2610397,"vw":164.823438},{"c":160.95,"h":166.54,"l":160.288,"n":43729,"o":164.25,"t":"2026-03-24T04:00:00Z","v":1875428,"vw":162.544094},{"c":158.72,"h":163.63,"l":156.825,"n":49943,"o":162.6,"t":"2026-03-25T04:00:00Z","v":2393171,"vw":158.982399},{"c":151.39,"h":160.1,"l":151.2301,"n":61500,"o":157.985,"t":"2026-03-26T04:00:00Z","v":3017642,"vw":153.770336},{"c":145.85,"h":150.52,"l":143.96,"n":74104,"o":150.36,"t":"2026-03-27T04:00:00Z","v":3697091,"vw":145.994689},{"c":145.83,"h":148.85,"l":145.365,"n":58114,"o":145.92,"t":"2026-03-30T04:00:00Z","v":2695203,"vw":146.718298},{"c":153.1,"h":153.67,"l":148,"n":50907,"o":148.41,"t":"2026-03-31T04:00:00Z","v":2521930,"vw":151.179042},{"c":158.81,"h":161,"l":150.8,"n":63697,"o":150.93,"t":"2026-04-01T04:00:00Z","v":3040616,"vw":158.1366},{"c":155.72,"h":159.4499,"l":152.85,"n":45752,"o":155.17,"t":"2026-04-02T04:00:00Z","v":1964509,"vw":155.756126},{"c":156.18,"h":157.2499,"l":153.625,"n":34340,"o":155.32,"t":"2026-04-06T04:00:00Z","v":1507740,"vw":155.430614},{"c":153.67,"h":155.24,"l":151.71,"n":34759,"o":154.3,"t":"2026-04-07T04:00:00Z","v":1435342,"vw":153.425149},{"c":158.86,"h":163.16,"l":158.17,"n":44486,"o":160.225,"t":"2026-04-08T04:00:00Z","v":1665623,"vw":160.183883},{"c":166.51,"h":166.8,"l":157.31,"n":49605,"o":157.43,"t":"2026-04-09T04:00:00Z","v":1968541,"vw":163.980705},{"c":163.86,"h":167.95,"l":162.8,"n":39191,"o":166.79,"t":"2026-04-10T04:00:00Z","v":1557529,"vw":164.320822},{"c":162.56,"h":163.94,"l":156.55,"n":45929,"o":162.2,"t":"2026-04-13T04:00:00Z","v":1987975,"vw":161.807624},{"c":160.6,"h":164.21,"l":158.47,"n":56536,"o":162.58,"t":"2026-04-14T04:00:00Z","v":2637085,"vw":160.325823},{"c":162.74,"h":164.21,"l":160.35,"n":40091,"o":161.32,"t":"2026-04-15T04:00:00Z","v":1854535,"vw":162.152508},{"c":162.92,"h":167.425,"l":162.208,"n":40102,"o":164.71,"t":"2026-04-16T04:00:00Z","v":1517884,"vw":163.515643},{"c":167.28,"h":168.95,"l":165,"n":49892,"o":165.25,"t":"2026-04-17T04:00:00Z","v":2245762,"vw":167.145678},{"c":166.81,"h":167.43,"l":164.7,"n":37365,"o":164.84,"t":"2026-04-20T04:00:00Z","v":1386924,"vw":166.296241},{"c":166.7,"h":170.1999,"l":165.61,"n":37472,"o":167.5,"t":"2026-04-21T04:00:00Z","v":1724853,"vw":167.550071},{"c":163.45,"h":168.2,"l":161.21,"n":57393,"o":167.61,"t":"2026-04-22T04:00:00Z","v":2514983,"vw":163.335058},{"c":141.66,"h":152.08,"l":141.33,"n":203091,"o":152.08,"t":"2026-04-23T04:00:00Z","v":12185057,"vw":144.417314},{"c":143.8,"h":145.3905,"l":141.78,"n":79283,"o":141.875,"t":"2026-04-24T04:00:00Z","v":3819477,"vw":144.056313},{"c":146.94,"h":148.69,"l":143.77,"n":60674,"o":143.84,"t":"2026-04-27T04:00:00Z","v":3246374,"vw":146.852684},{"c":142.39,"h":148.67,"l":142.23,"n":58313,"o":146.97,"t":"2026-04-28T04:00:00Z","v":2596356,"vw":143.737872},{"c":138.16,"h":141.7299,"l":136.91,"n":70809,"o":141.5,"t":"2026-04-29T04:00:00Z","v":3376310,"vw":138.633303},{"c":137.7,"h":139.94,"l":136.9,"n":56724,"o":137.91,"t":"2026-04-30T04:00:00Z","v":3057630,"vw":138.127592},{"c":133.58,"h":139.2,"l":133.55,"n":83152,"o":137.87,"t":"2026-05-01T04:00:00Z","v":4186264,"vw":134.98062},{"c":128.98,"h":133.97,"l":128.93,"n":94975,"o":133.56,"t":"2026-05-04T04:00:00Z","v":4781539,"vw":130.649317},{"c":130.21,"h":131.25,"l":127.8,"n":69853,"o":129.655,"t":"2026-05-05T04:00:00Z","v":3381070,"vw":129.490082},{"c":132.04,"h":132.51,"l":129.6141,"n":53737,"o":131.9,"t":"2026-05-06T04:00:00Z","v":2553272,"vw":131.498839},{"c":133.59,"h":135.17,"l":132.19,"n":57097,"o":133.14,"t":"2026-05-07T04:00:00Z","v":3015719,"vw":133.572492},{"c":131.18,"h":133.7245,"l":131.07,"n":45761,"o":133.115,"t":"2026-05-08T04:00:00Z","v":2083625,"vw":132.138468},{"c":126.34,"h":130.685,"l":126.1,"n":74776,"o":130.685,"t":"2026-05-11T04:00:00Z","v":3795230,"vw":127.307208},{"c":125.13,"h":126.34,"l":123.5101,"n":60185,"o":126.255,"t":"2026-05-12T04:00:00Z","v":3099369,"vw":124.821481},{"c":121.21,"h":124.6036,"l":121.15,"n":75414,"o":124.335,"t":"2026-05-13T04:00:00Z","v":4236810,"vw":122.14031},{"c":121.06,"h":122.88,"l":120.51,"n":54466,"o":122.19,"t":"2026-05-14T04:00:00Z","v":2674060,"vw":121.438885},{"c":119.14,"h":122.5,"l":119.06,"n":57768,"o":120.7,"t":"2026-05-15T04:00:00Z","v":2954686,"vw":119.896653},{"c":120.26,"h":121.8,"l":118.38,"n":57266,"o":118.71,"t":"2026-05-18T04:00:00Z","v":3311157,"vw":119.949285},{"c":119.22,"h":121.245,"l":118.06,"n":55575,"o":120.89,"t":"2026-05-19T04:00:00Z","v":2613003,"vw":119.544393},{"c":125.19,"h":125.31,"l":116.625,"n":64466,"o":118.53,"t":"2026-05-20T04:00:00Z","v":3356926,"vw":122.268561},{"c":126.76,"h":127.04,"l":121.2,"n":56870,"o":124.56,"t":"2026-05-21T04:00:00Z","v":2920126,"vw":125.091329},{"c":127.18,"h":127.94,"l":124.9,"n":48427,"o":127.26,"t":"2026-05-22T04:00:00Z","v":2262990,"vw":126.559131},{"c":127.35,"h":129.01,"l":125.21,"n":53612,"o":128.3,"t":"2026-05-26T04:00:00Z","v":2383437,"vw":126.974847},{"c":131.04,"h":136.14,"l":130.53,"n":86696,"o":131.955,"t":"2026-05-27T04:00:00Z","v":4865982,"vw":132.822344},{"c":131.33,"h":131.815,"l":127.11,"n":57492,"o":129.965,"t":"2026-05-28T04:00:00Z","v":3018651,"vw":130.618422},{"c":131.18,"h":132.4199,"l":129.06,"n":45881,"o":131.128,"t":"2026-05-29T04:00:00Z","v":3430583,"vw":131.042346},{"c":132.09,"h":134.38,"l":131.13,"n":68067,"o":132.34,"t":"2026-06-01T04:00:00Z","v":3673906,"vw":132.62023},{"c":126.47,"h":131.11,"l":126.41,"n":72514,"o":131.11,"t":"2026-06-02T04:00:00Z","v":3848444,"vw":127.838617},{"c":126.03,"h":126.16,"l":123.45,"n":60973,"o":124.9,"t":"2026-06-03T04:00:00Z","v":2877691,"vw":125.284784},{"c":124.92,"h":129,"l":123.67,"n":148162,"o":128.6,"t":"2026-06-04T04:00:00Z","v":9837497,"vw":125.540453},{"c":114.23,"h":116.76,"l":109.36,"n":227037,"o":110.43,"t":"2026-06-05T04:00:00Z","v":16209157,"vw":114.398191},{"c":117.55,"h":118.03,"l":113.9,"n":98201,"o":114.37,"t":"2026-06-08T04:00:00Z","v":5832069,"vw":116.541856},{"c":121.36,"h":121.9,"l":115.76,"n":80315,"o":117.155,"t":"2026-06-09T04:00:00Z","v":4483273,"vw":119.848869},{"c":118.93,"h":124.38,"l":118.02,"n":63860,"o":119.45,"t":"2026-06-10T04:00:00Z","v":4190280,"vw":120.857795},{"c":121.84,"h":121.89,"l":115.88,"n":57869,"o":118.565,"t":"2026-06-11T04:00:00Z","v":2988949,"vw":119.562545},{"c":118.77,"h":122.605,"l":118.5,"n":53304,"o":121.99,"t":"2026-06-12T04:00:00Z","v":2852100,"vw":119.274564},{"c":116.21,"h":120.53,"l":115.92,"n":65426,"o":119.21,"t":"2026-06-15T04:00:00Z","v":3346187,"vw":116.942812},{"c":115.5,"h":118.65,"l":115.3,"n":45170,"o":115.73,"t":"2026-06-16T04:00:00Z","v":2610098,"vw":116.689934},{"c":111.76,"h":118.85,"l":111.7,"n":60307,"o":115.93,"t":"2026-06-17T04:00:00Z","v":3448122,"vw":114.535383},{"c":111.77,"h":113.7,"l":110.27,"n":70554,"o":111.5,"t":"2026-06-18T04:00:00Z","v":6176738,"vw":111.83313},{"c":105.43,"h":111.38,"l":104.44,"n":88102,"o":111.38,"t":"2026-06-22T04:00:00Z","v":5650390,"vw":106.130717},{"c":108.92,"h":109.93,"l":105.211,"n":72985,"o":105.475,"t":"2026-06-23T04:00:00Z","v":4661963,"vw":108.05374},{"c":113.09,"h":113.4,"l":110.17,"n":68573,"o":110.9,"t":"2026-06-24T04:00:00Z","v":3599365,"vw":112.211002},{"c":112.06,"h":114.16,"l":110.56,"n":62625,"o":112.93,"t":"2026-06-25T04:00:00Z","v":3604172,"vw":112.395766},{"c":117.57,"h":117.65,"l":111.363,"n":64351,"o":112,"t":"2026-06-26T04:00:00Z","v":5405531,"vw":116.755659},{"c":114.29,"h":117.7973,"l":112.8,"n":59206,"o":117.21,"t":"2026-06-29T04:00:00Z","v":3254186,"vw":114.218568},{"c":114.18,"h":114.2,"l":111.25,"n":58799,"o":113.08,"t":"2026-06-30T04:00:00Z","v":3817739,"vw":112.956179},{"c":116.4,"h":116.9183,"l":114,"n":53646,"o":115.31,"t":"2026-07-01T04:00:00Z","v":2625537,"vw":115.622853},{"c":118.43,"h":119.83,"l":116.395,"n":52007,"o":116.395,"t":"2026-07-02T04:00:00Z","v":2635824,"vw":118.486274},{"c":115.64,"h":117.67,"l":112.92,"n":59724,"o":116.34,"t":"2026-07-06T04:00:00Z","v":3345773,"vw":114.983573},{"c":115.07,"h":118.8087,"l":113.5,"n":48136,"o":117.355,"t":"2026-07-07T04:00:00Z","v":2429919,"vw":115.143173},{"c":113.62,"h":115.4,"l":110.9,"n":58160,"o":113,"t":"2026-07-08T04:00:00Z","v":2831057,"vw":112.985647},{"c":116.51,"h":116.69,"l":111.3101,"n":44197,"o":113,"t":"2026-07-09T04:00:00Z","v":2064173,"vw":115.534075},{"c":119.26,"h":121.41,"l":117.16,"n":57415,"o":118.26,"t":"2026-07-10T04:00:00Z","v":3115945,"vw":119.755078},{"c":120.3,"h":122,"l":119.24,"n":51685,"o":119.25,"t":"2026-07-13T04:00:00Z","v":2674986,"vw":120.767834},{"c":117.32,"h":120.015,"l":115.86,"n":46107,"o":119.89,"t":"2026-07-14T04:00:00Z","v":2218834,"vw":117.485415},{"c":117.42,"h":120.49,"l":116.57,"n":42688,"o":118,"t":"2026-07-15T04:00:00Z","v":2013860,"vw":118.243877},{"c":118.79,"h":119.9,"l":114.34,"n":45750,"o":115.07,"t":"2026-07-16T04:00:00Z","v":2119133,"vw":118.361356},{"c":116.33,"h":119.05,"l":115.66,"n":49095,"o":118.01,"t":"2026-07-17T04:00:00Z","v":2842234,"vw":117.006194},{"c":116.67,"h":117.81,"l":115,"n":45070,"o":116.225,"t":"2026-07-20T04:00:00Z","v":2396590,"vw":116.710002},{"c":116.63,"h":116.95,"l":113.39,"n":44958,"o":113.875,"t":"2026-07-21T04:00:00Z","v":1961795,"vw":115.736636},{"c":113.37,"h":116.56,"l":112.43,"n":48104,"o":116.1,"t":"2026-07-22T04:00:00Z","v":2240044,"vw":113.505434},{"c":110.63,"h":112.14,"l":109.2,"n":54124,"o":111.21,"t":"2026-07-23T04:00:00Z","v":2718098,"vw":110.644446},{"c":114.28,"h":115.7,"l":110.55,"n":55774,"o":111.3,"t":"2026-07-24T04:00:00Z","v":2909002,"vw":113.968252},{"c":117.83,"h":118.37,"l":115.76,"n":52152,"o":117.59,"t":"2026-07-27T04:00:00Z","v":2780420,"vw":117.515764},{"c":120.32,"h":121.88,"l":118.475,"n":53809,"o":119,"t":"2026-07-28T04:00:00Z","v":2886206,"vw":120.480792},{"c":119.03,"h":120.87,"l":118.04,"n":49781,"o":118.8,"t":"2026-07-29T04:00:00Z","v":2403800,"vw":119.337361},{"c":119.475,"h":119.69,"l":115.11,"n":44979,"o":117.53,"t":"2026-07-30T04:00:00Z","v":2031112,"vw":117.817608},{"c":118.87,"h":121,"l":117.865,"n":45494,"o":120.4,"t":"2026-07-31T04:00:00Z","v":2516827,"vw":119.022838},{"c":123.67,"h":124.38,"l":120.536,"n":50072,"o":122.18,"t":"2026-08-03T04:00:00Z","v":2360688,"vw":122.530537},{"c":123.03,"h":124.61,"l":120.86,"n":45528,"o":121.75,"t":"2026-08-04T04:00:00Z","v":2162566,"vw":122.964184},{"c":123.51,"h":124.82,"l":122.6,"n":41238,"o":123.94,"t":"2026-08-05T04:00:00Z","v":1857868,"vw":123.483613},{"c":124.73,"h":125.92,"l":122.01,"n":48571,"o":122.6,"t":"2026-08-06T04:00:00Z","v":2224042,"vw":124.762532},{"c":128.58,"h":128.86,"l":124,"n":55206,"o":124.54,"t":"2026-08-07T04:00:00Z","v":2793502,"vw":127.590539},{"c":127.8,"h":128.76,"l":125.02,"n":51270,"o":128.75,"t":"2026-08-10T04:00:00Z","v":2137862,"vw":127.246563},{"c":125.61,"h":126.48,"l":123.6,"n":46791,"o":125.5,"t":"2026-08-11T04:00:00Z","v":2233940,"vw":125.403098},{"c":120.87,"h":124.9499,"l":120.7,"n":52543,"o":124.87,"t":"2026-08-12T04:00:00Z","v":2862859,"vw":121.740898},{"c":119.56,"h":122.875,"l":118.77,"n":72985,"o":122.27,"t":"2026-08-13T04:00:00Z","v":3536915,"vw":119.948947},{"c":119.55,"h":120.23,"l":117.95,"n":54648,"o":119.1,"t":"2026-08-14T04:00:00Z","v":2990733,"vw":119.070701},{"c":115.74,"h":119.33,"l":114.91,"n":60422,"o":118.48,"t":"2026-08-17T04:00:00Z","v":2831529,"vw":116.113167},{"c":119.01,"h":122.05,"l":115.6112,"n":55791,"o":116.98,"t":"2026-08-18T04:00:00Z","v":3043704,"vw":119.663596},{"c":119.45,"h":121.34,"l":119.01,"n":44051,"o":119.03,"t":"2026-08-19T04:00:00Z","v":1975701,"vw":119.769205},{"c":115.69,"h":117.85,"l":114.69,"n":63969,"o":117.17,"t":"2026-08-20T04:00:00Z","v":3338089,"vw":115.748672},{"c":121.07,"h":121.655,"l":116.9,"n":57104,"o":116.9,"t":"2026-08-21T04:00:00Z","v":3250429,"vw":120.207147},{"c":122.78,"h":123.4899,"l":120.31,"n":54837,"o":122.22,"t":"2026-08-24T04:00:00Z","v":2751836,"vw":122.192379},{"c":118.33,"h":119.55,"l":117.12,"n":61725,"o":118.62,"t":"2026-08-25T04:00:00Z","v":3506646,"vw":118.138942},{"c":116.35,"h":118.7,"l":115.87,"n":72766,"o":118.175,"t":"2026-08-26T04:00:00Z","v":3687298,"vw":116.88455},{"c":115,"h":118.5,"l":114.9,"n":60801,"o":116.425,"t":"2026-08-27T04:00:00Z","v":2901175,"vw":116.149311},{"c":120.81,"h":121.2,"l":116.35,"n":58860,"o":116.64,"t":"2026-08-28T04:00:00Z","v":3922099,"vw":119.409176},{"c":120.26,"h":124.47,"l":118.2,"n":81549,"o":119,"t":"2026-08-31T04:00:00Z","v":13648762,"vw":120.574922},{"c":118,"h":122.665,"l":117.2519,"n":58229,"o":118.064,"t":"2026-09-01T04:00:00Z","v":3813883,"vw":119.591082},{"c":120.07,"h":122.21,"l":118.55,"n":59519,"o":118.55,"t":"2026-09-02T04:00:00Z","v":3943486,"vw":120.647484},{"c":121.77,"h":122.5999,"l":117.89,"n":230495,"o":121.15,"t":"2026-09-03T04:00:00Z","v":16931715,"vw":120.613411},{"c":100.61,"h":103.16,"l":97.99,"n":449504,"o":98.15,"t":"2026-09-04T04:00:00Z","v":37423863,"vw":100.359094},{"c":103.19,"h":103.7499,"l":100.18,"n":146201,"o":100.58,"t":"2026-09-08T04:00:00Z","v":11207789,"vw":102.191431},{"c":99.72,"h":102,"l":97.55,"n":122007,"o":101.9,"t":"2026-09-09T04:00:00Z","v":9576881,"vw":99.381734},{"c":96.88,"h":99.62,"l":95.67,"n":109132,"o":98.71,"t":"2026-09-10T04:00:00Z","v":7875522,"vw":97.332217},{"c":98.97,"h":99.03,"l":96.8,"n":76058,"o":97.28,"t":"2026-09-11T04:00:00Z","v":5614479,"vw":98.102245},{"c":100.3,"h":102.18,"l":99.25,"n":70693,"o":99.28,"t":"2026-09-14T04:00:00Z","v":4812452,"vw":100.69791},{"c":98.37,"h":100.04,"l":96.83,"n":70940,"o":99.56,"t":"2026-09-15T04:00:00Z","v":4676703,"vw":98.097399},{"c":95.98,"h":99.23,"l":95.89,"n":60160,"o":99.07,"t":"2026-09-16T04:00:00Z","v":3942854,"vw":97.173292},{"c":99.39,"h":99.92,"l":95.35,"n":81610,"o":97.215,"t":"2026-09-17T04:00:00Z","v":6544481,"vw":97.706143},{"c":98.06,"h":100.92,"l":97.1382,"n":68992,"o":99.645,"t":"2026-09-18T04:00:00Z","v":7930161,"vw":98.445811},{"c":101.3,"h":102.34,"l":97.9376,"n":74003,"o":98.22,"t":"2026-09-21T04:00:00Z","v":5786827,"vw":100.749588},{"c":103.73,"h":103.76,"l":101.8,"n":63606,"o":103.27,"t":"2026-09-22T04:00:00Z","v":4330630,"vw":103.128962},{"c":102.28,"h":104.24,"l":101.2,"n":63641,"o":103.65,"t":"2026-09-23T04:00:00Z","v":4281114,"vw":102.417107},{"c":101.64,"h":102.97,"l":99.3,"n":60248,"o":102.33,"t":"2026-09-24T04:00:00Z","v":3975421,"vw":100.893441},{"c":101.3,"h":103.8,"l":99.4247,"n":71841,"o":101.48,"t":"2026-09-25T04:00:00Z","v":5200736,"vw":101.138207},{"c":100.58,"h":102.04,"l":98.37,"n":70261,"o":99.78,"t":"2026-09-28T04:00:00Z","v":4598282,"vw":100.637753},{"c":96.87,"h":100.49,"l":96.62,"n":71486,"o":100.4,"t":"2026-09-29T04:00:00Z","v":4551885,"vw":97.580181},{"c":96.19,"h":97.92,"l":95.89,"n":63699,"o":96.89,"t":"2026-09-30T04:00:00Z","v":4141959,"vw":96.490305},{"c":95.86,"h":98.91,"l":95.85,"n":81729,"o":96.3,"t":"2026-10-01T04:00:00Z","v":5507421,"vw":97.190807},{"c":94.46,"h":96.16,"l":93.41,"n":82688,"o":95.58,"t":"2026-10-02T04:00:00Z","v":6089332,"vw":94.65107},{"c":93.14,"h":94.27,"l":91.2811,"n":88533,"o":93.82,"t":"2026-10-05T04:00:00Z","v":7058623,"vw":92.464704},{"c":93.61,"h":94.59,"l":92.24,"n":69713,"o":93.345,"t":"2026-10-06T04:00:00Z","v":4896688,"vw":93.62011},{"c":91.88,"h":93.24,"l":90.56,"n":70473,"o":92.75,"t":"2026-10-07T04:00:00Z","v":4482042,"vw":91.326218},{"c":92.68,"h":93.58,"l":90.38,"n":57988,"o":90.945,"t":"2026-10-08T04:00:00Z","v":4443799,"vw":92.377397},{"c":94.5,"h":94.625,"l":91.67,"n":49785,"o":92.875,"t":"2026-10-09T04:00:00Z","v":3398032,"vw":93.955522},{"c":94.66,"h":95.18,"l":92.86,"n":45490,"o":94.74,"t":"2026-10-12T04:00:00Z","v":3017015,"vw":94.192287},{"c":94.34,"h":96.88,"l":93.92,"n":48539,"o":95.61,"t":"2026-10-13T04:00:00Z","v":2762554,"vw":94.811187},{"c":94.09,"h":95.1,"l":92.55,"n":43669,"o":94.62,"t":"2026-10-14T04:00:00Z","v":2578835,"vw":93.652237},{"c":99.09,"h":100.1306,"l":95.09,"n":67753,"o":95.295,"t":"2026-10-15T04:00:00Z","v":4261918,"vw":98.518461}],"volatilityBars":[{"c":93,"h":93,"l":92.7,"n":127,"o":92.88,"t":"2026-10-09T08:00:00Z","v":3856,"vw":92.890903},{"c":93.4,"h":93.4,"l":93,"n":50,"o":93,"t":"2026-10-09T09:00:00Z","v":2235,"vw":93.235725},{"c":93,"h":93,"l":93,"n":6,"o":93,"t":"2026-10-09T09:15:00Z","v":793,"vw":93},{"c":93.18,"h":93.18,"l":93.04,"n":12,"o":93.05,"t":"2026-10-09T09:30:00Z","v":1199,"vw":93.129907},{"c":93.22,"h":93.22,"l":93.22,"n":6,"o":93.22,"t":"2026-10-09T09:45:00Z","v":639,"vw":93.22},{"c":93.26,"h":93.26,"l":93.16,"n":32,"o":93.16,"t":"2026-10-09T10:15:00Z","v":528,"vw":93.218763},{"c":93.28,"h":93.29,"l":93.15,"n":11,"o":93.27,"t":"2026-10-09T10:30:00Z","v":1664,"vw":93.267525},{"c":93.29,"h":93.29,"l":93.1,"n":5,"o":93.11,"t":"2026-10-09T10:45:00Z","v":1421,"vw":93.127857},{"c":93.24,"h":93.4,"l":93.24,"n":18,"o":93.32,"t":"2026-10-09T11:00:00Z","v":2553,"vw":93.310213},{"c":93.27,"h":93.28,"l":93.11,"n":26,"o":93.28,"t":"2026-10-09T11:15:00Z","v":3802,"vw":93.203086},{"c":93.28,"h":93.28,"l":93.21,"n":14,"o":93.21,"t":"2026-10-09T11:30:00Z","v":2163,"vw":93.243499},{"c":93.33,"h":93.33,"l":93.25,"n":11,"o":93.25,"t":"2026-10-09T11:45:00Z","v":6257,"vw":93.288269},{"c":93.4,"h":93.42,"l":93.3093,"n":33,"o":93.32,"t":"2026-10-09T12:00:00Z","v":3466,"vw":93.35611},{"c":93.44,"h":93.55,"l":93.41,"n":24,"o":93.42,"t":"2026-10-09T12:15:00Z","v":2926,"vw":93.439121},{"c":93.54,"h":93.54,"l":93.1201,"n":45,"o":93.46,"t":"2026-10-09T12:30:00Z","v":15020,"vw":93.207078},{"c":93.18,"h":93.34,"l":93.14,"n":44,"o":93.3,"t":"2026-10-09T12:45:00Z","v":6836,"vw":93.194057},{"c":93.26,"h":93.3,"l":93.2398,"n":29,"o":93.24,"t":"2026-10-09T13:00:00Z","v":4808,"vw":93.27019},{"c":92.7,"h":93.25,"l":92.7,"n":63,"o":93.25,"t":"2026-10-09T13:15:00Z","v":16101,"vw":93.101491},{"c":92.6,"h":92.935,"l":91.67,"n":2310,"o":92.51,"t":"2026-10-09T13:30:00Z","v":163406,"vw":92.340312},{"c":92.38,"h":92.78,"l":92.2,"n":1562,"o":92.5,"t":"2026-10-09T13:45:00Z","v":96912,"vw":92.376614},{"c":93.275,"h":93.35,"l":92.22,"n":1763,"o":92.35,"t":"2026-10-09T14:00:00Z","v":105062,"vw":92.840033},{"c":93.125,"h":93.475,"l":93.01,"n":1745,"o":93.3074,"t":"2026-10-09T14:15:00Z","v":100314,"vw":93.192453},{"c":93.69,"h":93.74,"l":93.0152,"n":2327,"o":93.12,"t":"2026-10-09T14:30:00Z","v":156761,"vw":93.463571},{"c":94.15,"h":94.3,"l":93.7,"n":2673,"o":93.74,"t":"2026-10-09T14:45:00Z","v":168988,"vw":94.0464},{"c":94.5,"h":94.5,"l":93.93,"n":2153,"o":94.12,"t":"2026-10-09T15:00:00Z","v":133683,"vw":94.180066},{"c":94.23,"h":94.625,"l":94.17,"n":1573,"o":94.55,"t":"2026-10-09T15:15:00Z","v":86696,"vw":94.383414},{"c":94.13,"h":94.29,"l":94.0106,"n":1641,"o":94.23,"t":"2026-10-09T15:30:00Z","v":98557,"vw":94.14695},{"c":94.1199,"h":94.15,"l":93.83,"n":1150,"o":94.07,"t":"2026-10-09T15:45:00Z","v":44771,"vw":93.984358},{"c":94.09,"h":94.24,"l":93.98,"n":1021,"o":94.11,"t":"2026-10-09T16:00:00Z","v":42186,"vw":94.121299},{"c":94.305,"h":94.35,"l":94.0676,"n":1243,"o":94.07,"t":"2026-10-09T16:15:00Z","v":61030,"vw":94.21263},{"c":94.3,"h":94.49,"l":94.26,"n":1172,"o":94.305,"t":"2026-10-09T16:30:00Z","v":55183,"vw":94.350005},{"c":94.19,"h":94.49,"l":94.13,"n":1295,"o":94.28,"t":"2026-10-09T16:45:00Z","v":55891,"vw":94.340105},{"c":94.1045,"h":94.25,"l":94.055,"n":1156,"o":94.145,"t":"2026-10-09T17:00:00Z","v":56690,"vw":94.173172},{"c":93.96,"h":94.15,"l":93.8549,"n":1059,"o":94.07,"t":"2026-10-09T17:15:00Z","v":42535,"vw":94.02105},{"c":94.005,"h":94.03,"l":93.5636,"n":1369,"o":93.935,"t":"2026-10-09T17:30:00Z","v":57781,"vw":93.789537},{"c":94.05,"h":94.16,"l":93.83,"n":970,"o":93.97,"t":"2026-10-09T17:45:00Z","v":42802,"vw":93.971884},{"c":93.84,"h":94.12,"l":93.84,"n":1057,"o":94.09,"t":"2026-10-09T18:00:00Z","v":53125,"vw":93.95846},{"c":93.885,"h":93.9612,"l":93.8,"n":870,"o":93.875,"t":"2026-10-09T18:15:00Z","v":42438,"vw":93.877124},{"c":94.2,"h":94.2,"l":93.845,"n":1030,"o":93.8625,"t":"2026-10-09T18:30:00Z","v":35776,"vw":94.065922},{"c":93.96,"h":94.27,"l":93.89,"n":1443,"o":94.185,"t":"2026-10-09T18:45:00Z","v":68400,"vw":94.061006},{"c":94.185,"h":94.29,"l":93.98,"n":1575,"o":93.98,"t":"2026-10-09T19:00:00Z","v":71540,"vw":94.163327},{"c":94.185,"h":94.29,"l":94.125,"n":1765,"o":94.16,"t":"2026-10-09T19:15:00Z","v":67609,"vw":94.208341},{"c":94.06,"h":94.29,"l":93.96,"n":2831,"o":94.185,"t":"2026-10-09T19:30:00Z","v":118862,"vw":94.135775},{"c":94.5,"h":94.6,"l":93.95,"n":9627,"o":94.08,"t":"2026-10-09T19:45:00Z","v":539830,"vw":94.414164},{"c":94.01,"h":94.72,"l":94.01,"n":243,"o":94.5,"t":"2026-10-09T20:00:00Z","v":425154,"vw":94.501889},{"c":94.5,"h":94.5,"l":94.3,"n":8,"o":94.5,"t":"2026-10-09T20:15:00Z","v":315031,"vw":94.498984},{"c":94.2731,"h":94.43,"l":94.2001,"n":7,"o":94.43,"t":"2026-10-09T20:30:00Z","v":592,"vw":94.310242},{"c":94.6365,"h":94.6365,"l":94.6241,"n":3,"o":94.6241,"t":"2026-10-09T20:45:00Z","v":359,"vw":94.632987},{"c":94.48,"h":94.48,"l":94.48,"n":10,"o":94.48,"t":"2026-10-09T21:00:00Z","v":214,"vw":94.48},{"c":94.4399,"h":94.4399,"l":94.4399,"n":3,"o":94.4399,"t":"2026-10-09T21:15:00Z","v":130,"vw":94.4399},{"c":94.43,"h":94.43,"l":94.3009,"n":12,"o":94.3009,"t":"2026-10-09T21:30:00Z","v":911,"vw":94.39121},{"c":94.31,"h":94.31,"l":94.3,"n":8,"o":94.31,"t":"2026-10-09T22:15:00Z","v":346,"vw":94.306154},{"c":94.3,"h":94.3,"l":94.3,"n":1,"o":94.3,"t":"2026-10-09T22:30:00Z","v":100,"vw":94.3},{"c":94.39,"h":94.4,"l":94.39,"n":7,"o":94.4,"t":"2026-10-09T23:00:00Z","v":834,"vw":94.398571},{"c":94.38,"h":94.39,"l":94.33,"n":7,"o":94.39,"t":"2026-10-09T23:15:00Z","v":2225,"vw":94.384136},{"c":94.38,"h":94.38,"l":94.38,"n":2,"o":94.38,"t":"2026-10-09T23:30:00Z","v":297,"vw":94.38},{"c":94.44,"h":94.44,"l":94.3,"n":8,"o":94.3,"t":"2026-10-09T23:45:00Z","v":630,"vw":94.323333},{"c":94.47,"h":94.64,"l":94.47,"n":136,"o":94.64,"t":"2026-10-12T08:00:00Z","v":1558,"vw":94.533333},{"c":94.41,"h":94.41,"l":94.41,"n":1,"o":94.41,"t":"2026-10-12T09:45:00Z","v":100,"vw":94.41},{"c":94.4,"h":94.7497,"l":94.4,"n":23,"o":94.49,"t":"2026-10-12T10:00:00Z","v":912,"vw":94.59388},{"c":94.5,"h":94.5,"l":94.5,"n":1,"o":94.5,"t":"2026-10-12T10:45:00Z","v":367,"vw":94.5},{"c":94.3,"h":94.32,"l":94.29,"n":14,"o":94.32,"t":"2026-10-12T11:00:00Z","v":438,"vw":94.304351},{"c":94.6671,"h":94.6671,"l":94.49,"n":10,"o":94.49,"t":"2026-10-12T11:45:00Z","v":701,"vw":94.608067},{"c":94.24,"h":94.24,"l":94.24,"n":1,"o":94.24,"t":"2026-10-12T12:15:00Z","v":100,"vw":94.24},{"c":94.4042,"h":94.4042,"l":94.3154,"n":4,"o":94.3154,"t":"2026-10-12T13:00:00Z","v":947,"vw":94.33842},{"c":94.69,"h":94.75,"l":94.39,"n":222,"o":94.4042,"t":"2026-10-12T13:15:00Z","v":5414,"vw":94.624301},{"c":93.07,"h":95.18,"l":92.86,"n":3101,"o":94.74,"t":"2026-10-12T13:30:00Z","v":326651,"vw":94.225228},{"c":93.24,"h":93.55,"l":93,"n":1719,"o":93.13,"t":"2026-10-12T13:45:00Z","v":114333,"vw":93.240843},{"c":94.08,"h":94.23,"l":93.19,"n":1760,"o":93.245,"t":"2026-10-12T14:00:00Z","v":102570,"vw":93.794086},{"c":93.925,"h":94.17,"l":93.78,"n":1249,"o":94.1371,"t":"2026-10-12T14:15:00Z","v":81098,"vw":93.918958},{"c":93.93,"h":94.2,"l":93.81,"n":1250,"o":93.87,"t":"2026-10-12T14:30:00Z","v":63502,"vw":94.005971},{"c":93.8,"h":93.89,"l":93.59,"n":1589,"o":93.8801,"t":"2026-10-12T14:45:00Z","v":67896,"vw":93.716107},{"c":93.62,"h":93.92,"l":93.53,"n":1908,"o":93.8,"t":"2026-10-12T15:00:00Z","v":101291,"vw":93.776383},{"c":93.87,"h":93.88,"l":93.59,"n":1871,"o":93.59,"t":"2026-10-12T15:15:00Z","v":109260,"vw":93.828809},{"c":94.265,"h":94.3,"l":93.8,"n":1991,"o":93.875,"t":"2026-10-12T15:30:00Z","v":170530,"vw":94.042389},{"c":93.91,"h":94.26,"l":93.86,"n":1399,"o":94.26,"t":"2026-10-12T15:45:00Z","v":74240,"vw":94.00407},{"c":94.32,"h":94.38,"l":93.82,"n":1110,"o":93.95,"t":"2026-10-12T16:00:00Z","v":53108,"vw":94.125541},{"c":94.14,"h":94.35,"l":94.125,"n":976,"o":94.33,"t":"2026-10-12T16:15:00Z","v":45588,"vw":94.245228},{"c":94.23,"h":94.28,"l":94.14,"n":924,"o":94.14,"t":"2026-10-12T16:30:00Z","v":41131,"vw":94.212479},{"c":94.11,"h":94.38,"l":94.11,"n":1340,"o":94.19,"t":"2026-10-12T16:45:00Z","v":50381,"vw":94.244806},{"c":94.22,"h":94.22,"l":94.065,"n":979,"o":94.09,"t":"2026-10-12T17:00:00Z","v":34585,"vw":94.12737},{"c":94.235,"h":94.38,"l":94.13,"n":1206,"o":94.23,"t":"2026-10-12T17:15:00Z","v":46105,"vw":94.248591},{"c":94.0625,"h":94.32,"l":93.94,"n":979,"o":94.23,"t":"2026-10-12T17:30:00Z","v":39794,"vw":94.179897},{"c":94.204,"h":94.26,"l":93.93,"n":1348,"o":94,"t":"2026-10-12T17:45:00Z","v":110810,"vw":94.054469},{"c":94.13,"h":94.32,"l":94.11,"n":1069,"o":94.21,"t":"2026-10-12T18:00:00Z","v":45106,"vw":94.218299},{"c":94.15,"h":94.2,"l":94.06,"n":1009,"o":94.135,"t":"2026-10-12T18:15:00Z","v":81652,"vw":94.134853},{"c":94.185,"h":94.22,"l":93.975,"n":1355,"o":94.16,"t":"2026-10-12T18:30:00Z","v":69384,"vw":94.121925},{"c":94.06,"h":94.26,"l":94.04,"n":1282,"o":94.23,"t":"2026-10-12T18:45:00Z","v":58440,"vw":94.170477},{"c":94.04,"h":94.22,"l":94,"n":1467,"o":94.08,"t":"2026-10-12T19:00:00Z","v":81872,"vw":94.104406},{"c":94.175,"h":94.25,"l":93.97,"n":1474,"o":94.045,"t":"2026-10-12T19:15:00Z","v":80957,"vw":94.091806},{"c":94.45,"h":94.51,"l":94.13,"n":2517,"o":94.175,"t":"2026-10-12T19:30:00Z","v":123593,"vw":94.340776},{"c":94.65,"h":94.74,"l":94.25,"n":7473,"o":94.44,"t":"2026-10-12T19:45:00Z","v":487017,"vw":94.585638},{"c":94.65,"h":94.66,"l":94.65,"n":77,"o":94.66,"t":"2026-10-12T20:00:00Z","v":334648,"vw":94.659992},{"c":94.42,"h":94.42,"l":94.11,"n":6,"o":94.11,"t":"2026-10-12T20:15:00Z","v":711,"vw":94.275385},{"c":94.56,"h":94.56,"l":94.56,"n":5,"o":94.56,"t":"2026-10-12T20:45:00Z","v":167,"vw":94.56},{"c":94.6,"h":94.6,"l":94.59,"n":11,"o":94.59,"t":"2026-10-12T21:00:00Z","v":373,"vw":94.596154},{"c":94.4,"h":94.4,"l":94.4,"n":1,"o":94.4,"t":"2026-10-12T21:45:00Z","v":100,"vw":94.4},{"c":94.3198,"h":94.3198,"l":94.3198,"n":1,"o":94.3198,"t":"2026-10-12T22:00:00Z","v":666,"vw":94.3198},{"c":94.6,"h":94.6,"l":94.6,"n":3,"o":94.6,"t":"2026-10-12T22:15:00Z","v":133,"vw":94.6},{"c":94.68,"h":94.68,"l":94.68,"n":1,"o":94.68,"t":"2026-10-12T22:30:00Z","v":480,"vw":94.68},{"c":94.45,"h":94.51,"l":94.45,"n":7,"o":94.51,"t":"2026-10-12T22:45:00Z","v":402,"vw":94.467544},{"c":94.59,"h":94.59,"l":94.35,"n":6,"o":94.35,"t":"2026-10-12T23:15:00Z","v":1200,"vw":94.442632},{"c":94.38,"h":94.38,"l":94.38,"n":2,"o":94.38,"t":"2026-10-12T23:45:00Z","v":148,"vw":94.38},{"c":94.75,"h":94.75,"l":94.63,"n":110,"o":94.63,"t":"2026-10-13T08:00:00Z","v":2712,"vw":94.697857},{"c":94.88,"h":94.88,"l":94.88,"n":2,"o":94.88,"t":"2026-10-13T08:30:00Z","v":150,"vw":94.88},{"c":94.86,"h":94.86,"l":94.86,"n":3,"o":94.86,"t":"2026-10-13T08:45:00Z","v":2010,"vw":94.86},{"c":94.96,"h":94.99,"l":94.75,"n":9,"o":94.75,"t":"2026-10-13T09:45:00Z","v":361,"vw":94.9},{"c":95.01,"h":95.01,"l":95,"n":2,"o":95,"t":"2026-10-13T10:15:00Z","v":200,"vw":95.005},{"c":94.53,"h":94.84,"l":94.53,"n":9,"o":94.84,"t":"2026-10-13T11:00:00Z","v":267,"vw":94.685},{"c":95.1,"h":95.14,"l":95.1,"n":27,"o":95.14,"t":"2026-10-13T11:15:00Z","v":1137,"vw":95.112046},{"c":95.05,"h":95.15,"l":95.05,"n":13,"o":95.15,"t":"2026-10-13T11:30:00Z","v":9023,"vw":95.054543},{"c":94.6714,"h":95.25,"l":94.6714,"n":362,"o":95.25,"t":"2026-10-13T11:45:00Z","v":3532,"vw":94.979632},{"c":95,"h":95.1,"l":94.73,"n":19,"o":95.1,"t":"2026-10-13T12:00:00Z","v":1775,"vw":94.852402},{"c":94.67,"h":95.2,"l":94.67,"n":24,"o":95.14,"t":"2026-10-13T12:15:00Z","v":1009,"vw":95.061305},{"c":94.7743,"h":95.15,"l":94.7743,"n":13,"o":95.15,"t":"2026-10-13T12:30:00Z","v":638,"vw":94.95965},{"c":95.02,"h":95.02,"l":95,"n":7,"o":95,"t":"2026-10-13T12:45:00Z","v":497,"vw":95.005},{"c":95.27,"h":95.31,"l":95.01,"n":28,"o":95.2,"t":"2026-10-13T13:00:00Z","v":1559,"vw":95.149688},{"c":95.5,"h":95.5,"l":95.25,"n":108,"o":95.2559,"t":"2026-10-13T13:15:00Z","v":5811,"vw":95.380907},{"c":95.1,"h":96.88,"l":94.98,"n":3746,"o":95.61,"t":"2026-10-13T13:30:00Z","v":323081,"vw":95.87963},{"c":94.59,"h":95.19,"l":94.35,"n":1772,"o":95.19,"t":"2026-10-13T13:45:00Z","v":100214,"vw":94.690498},{"c":94.5,"h":94.92,"l":93.92,"n":1769,"o":94.48,"t":"2026-10-13T14:00:00Z","v":105063,"vw":94.277471},{"c":94.45,"h":95.08,"l":94.415,"n":2700,"o":94.45,"t":"2026-10-13T14:15:00Z","v":164249,"vw":94.737193},{"c":94.53,"h":94.66,"l":94.37,"n":1161,"o":94.55,"t":"2026-10-13T14:30:00Z","v":43335,"vw":94.538356},{"c":94.25,"h":94.5022,"l":94.2101,"n":1174,"o":94.48,"t":"2026-10-13T14:45:00Z","v":48175,"vw":94.364622},{"c":94.29,"h":94.45,"l":94.145,"n":1333,"o":94.24,"t":"2026-10-13T15:00:00Z","v":58449,"vw":94.274834},{"c":94.45,"h":94.47,"l":94.215,"n":1147,"o":94.27,"t":"2026-10-13T15:15:00Z","v":44656,"vw":94.310361},{"c":94.27,"h":94.7,"l":94.21,"n":1367,"o":94.46,"t":"2026-10-13T15:30:00Z","v":55844,"vw":94.46038},{"c":94.24,"h":94.32,"l":94.05,"n":997,"o":94.25,"t":"2026-10-13T15:45:00Z","v":39621,"vw":94.195562},{"c":94.39,"h":94.48,"l":94.0113,"n":2279,"o":94.22,"t":"2026-10-13T16:00:00Z","v":118829,"vw":94.263182},{"c":94.16,"h":94.45,"l":94.15,"n":1122,"o":94.34,"t":"2026-10-13T16:15:00Z","v":53809,"vw":94.304756},{"c":94.295,"h":94.34,"l":94.14,"n":1092,"o":94.2051,"t":"2026-10-13T16:30:00Z","v":62261,"vw":94.256173},{"c":94.34,"h":94.36,"l":94.2,"n":1197,"o":94.3,"t":"2026-10-13T16:45:00Z","v":48462,"vw":94.273268},{"c":94.39,"h":94.51,"l":94.24,"n":1019,"o":94.34,"t":"2026-10-13T17:00:00Z","v":46011,"vw":94.423703},{"c":94.51,"h":94.54,"l":94.38,"n":1022,"o":94.42,"t":"2026-10-13T17:15:00Z","v":41558,"vw":94.448297},{"c":94.685,"h":94.75,"l":94.53,"n":1278,"o":94.53,"t":"2026-10-13T17:30:00Z","v":58268,"vw":94.638452},{"c":94.58,"h":94.7191,"l":94.4,"n":1022,"o":94.685,"t":"2026-10-13T17:45:00Z","v":47396,"vw":94.546262},{"c":94.975,"h":95.07,"l":94.53,"n":1397,"o":94.53,"t":"2026-10-13T18:00:00Z","v":54928,"vw":94.884781},{"c":95.09,"h":95.09,"l":94.95,"n":1250,"o":94.99,"t":"2026-10-13T18:15:00Z","v":55575,"vw":95.023325},{"c":95.45,"h":95.64,"l":95.039,"n":2230,"o":95.075,"t":"2026-10-13T18:30:00Z","v":117742,"vw":95.311231},{"c":95.455,"h":95.545,"l":95.35,"n":1558,"o":95.45,"t":"2026-10-13T18:45:00Z","v":74230,"vw":95.443827},{"c":95.695,"h":95.78,"l":95.385,"n":1947,"o":95.44,"t":"2026-10-13T19:00:00Z","v":87706,"vw":95.592634},{"c":95.25,"h":95.72,"l":95.215,"n":2005,"o":95.695,"t":"2026-10-13T19:15:00Z","v":102539,"vw":95.521867},{"c":94.98,"h":95.28,"l":94.92,"n":2199,"o":95.24,"t":"2026-10-13T19:30:00Z","v":104396,"vw":95.060252},{"c":94.35,"h":95.02,"l":94.25,"n":7313,"o":95.02,"t":"2026-10-13T19:45:00Z","v":407713,"vw":94.451967},{"c":94.2676,"h":94.34,"l":94.25,"n":87,"o":94.34,"t":"2026-10-13T20:00:00Z","v":256277,"vw":94.33963},{"c":94.45,"h":94.45,"l":94.45,"n":2,"o":94.45,"t":"2026-10-13T20:15:00Z","v":864,"vw":94.45},{"c":94.5,"h":94.5,"l":94.5,"n":1,"o":94.5,"t":"2026-10-13T20:45:00Z","v":160,"vw":94.5},{"c":94.5658,"h":94.5658,"l":93.6689,"n":2,"o":93.6689,"t":"2026-10-13T22:00:00Z","v":200,"vw":94.11735},{"c":94.35,"h":94.35,"l":94.35,"n":1,"o":94.35,"t":"2026-10-13T22:45:00Z","v":1001,"vw":94.35},{"c":94.35,"h":94.35,"l":94.23,"n":2,"o":94.23,"t":"2026-10-13T23:45:00Z","v":200,"vw":94.29},{"c":94.48,"h":94.48,"l":94.36,"n":124,"o":94.36,"t":"2026-10-14T08:00:00Z","v":776,"vw":94.401772},{"c":94.5,"h":94.5,"l":94.5,"n":6,"o":94.5,"t":"2026-10-14T08:30:00Z","v":150,"vw":94.5},{"c":94.5,"h":94.5,"l":94.5,"n":1,"o":94.5,"t":"2026-10-14T09:00:00Z","v":500,"vw":94.5},{"c":94.94,"h":94.94,"l":94.94,"n":16,"o":94.94,"t":"2026-10-14T09:15:00Z","v":561,"vw":94.94},{"c":94.84,"h":94.99,"l":94.84,"n":4,"o":94.99,"t":"2026-10-14T09:45:00Z","v":277,"vw":94.908182},{"c":94.81,"h":94.81,"l":94.81,"n":11,"o":94.81,"t":"2026-10-14T10:15:00Z","v":262,"vw":94.81},{"c":94.83,"h":94.83,"l":94.83,"n":2,"o":94.83,"t":"2026-10-14T10:30:00Z","v":105,"vw":94.83},{"c":94.56,"h":94.56,"l":94.56,"n":4,"o":94.56,"t":"2026-10-14T10:45:00Z","v":211,"vw":94.56},{"c":94.98,"h":94.98,"l":94.98,"n":2,"o":94.98,"t":"2026-10-14T11:15:00Z","v":303,"vw":94.98},{"c":94.79,"h":94.79,"l":94.79,"n":1,"o":94.79,"t":"2026-10-14T11:45:00Z","v":401,"vw":94.79},{"c":94.67,"h":94.7,"l":94.67,"n":8,"o":94.7,"t":"2026-10-14T12:00:00Z","v":2200,"vw":94.697158},{"c":94.8,"h":94.8,"l":94.8,"n":1,"o":94.8,"t":"2026-10-14T12:15:00Z","v":100,"vw":94.8},{"c":93.73,"h":94.37,"l":93.3,"n":82,"o":94.37,"t":"2026-10-14T12:30:00Z","v":2984,"vw":93.962943},{"c":93.23,"h":93.75,"l":93.23,"n":26,"o":93.65,"t":"2026-10-14T12:45:00Z","v":2790,"vw":93.569955},{"c":93.71,"h":93.71,"l":93.49,"n":11,"o":93.6,"t":"2026-10-14T13:00:00Z","v":652,"vw":93.622727},{"c":94.67,"h":94.67,"l":93.56,"n":69,"o":93.5784,"t":"2026-10-14T13:15:00Z","v":5365,"vw":93.845966},{"c":93.985,"h":95.1,"l":93.885,"n":1329,"o":94.62,"t":"2026-10-14T13:30:00Z","v":123420,"vw":94.595818},{"c":93.91,"h":94.31,"l":93.9,"n":1049,"o":94.05,"t":"2026-10-14T13:45:00Z","v":38762,"vw":94.115334},{"c":93.06,"h":94.03,"l":92.9925,"n":2140,"o":93.91,"t":"2026-10-14T14:00:00Z","v":107331,"vw":93.323002},{"c":92.94,"h":93.13,"l":92.55,"n":2478,"o":92.9401,"t":"2026-10-14T14:15:00Z","v":187630,"vw":92.826785},{"c":93.46,"h":93.67,"l":92.88,"n":1584,"o":92.91,"t":"2026-10-14T14:30:00Z","v":78409,"vw":93.335536},{"c":93.3,"h":93.465,"l":93.11,"n":1358,"o":93.465,"t":"2026-10-14T14:45:00Z","v":53805,"vw":93.294628},{"c":93.22,"h":93.41,"l":93.08,"n":1487,"o":93.25,"t":"2026-10-14T15:00:00Z","v":66529,"vw":93.257213},{"c":93.57,"h":93.73,"l":93.29,"n":1172,"o":93.29,"t":"2026-10-14T15:15:00Z","v":60500,"vw":93.548145},{"c":93.67,"h":93.72,"l":93.405,"n":1167,"o":93.54,"t":"2026-10-14T15:30:00Z","v":59927,"vw":93.553295},{"c":93.34,"h":93.78,"l":93.34,"n":1046,"o":93.73,"t":"2026-10-14T15:45:00Z","v":61932,"vw":93.630566},{"c":93.3211,"h":93.63,"l":93.3,"n":1286,"o":93.3,"t":"2026-10-14T16:00:00Z","v":61369,"vw":93.432508},{"c":93.555,"h":93.58,"l":93.115,"n":1642,"o":93.345,"t":"2026-10-14T16:15:00Z","v":95239,"vw":93.282681},{"c":93.495,"h":93.66,"l":93.46,"n":1226,"o":93.55,"t":"2026-10-14T16:30:00Z","v":60395,"vw":93.577238},{"c":93.85,"h":93.85,"l":93.42,"n":1376,"o":93.495,"t":"2026-10-14T16:45:00Z","v":63134,"vw":93.516963},{"c":93.76,"h":93.95,"l":93.64,"n":1283,"o":93.88,"t":"2026-10-14T17:00:00Z","v":53801,"vw":93.761458},{"c":93.97,"h":94.12,"l":93.72,"n":1144,"o":93.74,"t":"2026-10-14T17:15:00Z","v":56109,"vw":93.930319},{"c":93.7,"h":94.045,"l":93.64,"n":1126,"o":93.97,"t":"2026-10-14T17:30:00Z","v":52671,"vw":93.849131},{"c":93.6611,"h":93.78,"l":93.55,"n":1340,"o":93.7,"t":"2026-10-14T17:45:00Z","v":61124,"vw":93.674451},{"c":93.55,"h":93.665,"l":93.38,"n":1376,"o":93.66,"t":"2026-10-14T18:00:00Z","v":57961,"vw":93.490568},{"c":93.61,"h":93.78,"l":93.505,"n":1609,"o":93.52,"t":"2026-10-14T18:15:00Z","v":118177,"vw":93.587507},{"c":93.655,"h":93.76,"l":93.475,"n":1789,"o":93.595,"t":"2026-10-14T18:30:00Z","v":97517,"vw":93.608644},{"c":93.56,"h":93.8,"l":93.54,"n":1231,"o":93.655,"t":"2026-10-14T18:45:00Z","v":57015,"vw":93.693217},{"c":93.39,"h":93.62,"l":93.35,"n":1615,"o":93.57,"t":"2026-10-14T19:00:00Z","v":79704,"vw":93.494222},{"c":93.52,"h":93.73,"l":93.3801,"n":1373,"o":93.385,"t":"2026-10-14T19:15:00Z","v":61333,"vw":93.563438},{"c":93.55,"h":93.84,"l":93.45,"n":2232,"o":93.51,"t":"2026-10-14T19:30:00Z","v":98770,"vw":93.622422},{"c":94.1,"h":94.11,"l":93.46,"n":6010,"o":93.515,"t":"2026-10-14T19:45:00Z","v":300237,"vw":93.805125},{"c":93.93,"h":94.09,"l":93.79,"n":114,"o":94.09,"t":"2026-10-14T20:00:00Z","v":311485,"vw":94.089187},{"c":93.9,"h":94.09,"l":93.9,"n":8,"o":94.09,"t":"2026-10-14T20:15:00Z","v":931,"vw":94.044545},{"c":93.79,"h":93.8,"l":93.79,"n":3,"o":93.8,"t":"2026-10-14T20:30:00Z","v":375,"vw":93.793841},{"c":93.79,"h":93.79,"l":93.79,"n":2,"o":93.79,"t":"2026-10-14T21:00:00Z","v":772,"vw":93.79},{"c":93.45,"h":93.79,"l":93.45,"n":24,"o":93.5042,"t":"2026-10-14T21:15:00Z","v":1789,"vw":93.547907},{"c":93.36,"h":93.75,"l":93.36,"n":62,"o":93.55,"t":"2026-10-14T21:30:00Z","v":20069,"vw":93.434216},{"c":93.45,"h":93.45,"l":93.45,"n":1,"o":93.45,"t":"2026-10-14T21:45:00Z","v":1000,"vw":93.45},{"c":93.2422,"h":93.258,"l":93.2422,"n":7,"o":93.258,"t":"2026-10-14T22:15:00Z","v":1899,"vw":93.245447},{"c":93.36,"h":93.72,"l":93.36,"n":7,"o":93.72,"t":"2026-10-14T22:30:00Z","v":631,"vw":93.650792},{"c":93.29,"h":93.29,"l":93.0396,"n":18,"o":93.0396,"t":"2026-10-14T22:45:00Z","v":1539,"vw":93.212243},{"c":93.16,"h":93.16,"l":93.16,"n":16,"o":93.16,"t":"2026-10-14T23:15:00Z","v":324,"vw":93.16},{"c":93.16,"h":93.16,"l":93.16,"n":4,"o":93.16,"t":"2026-10-14T23:30:00Z","v":212,"vw":93.16},{"c":93.7,"h":94.1,"l":93.2889,"n":120,"o":93.514,"t":"2026-10-15T08:00:00Z","v":3523,"vw":93.69222},{"c":93.7,"h":93.9,"l":93.7,"n":18,"o":93.9,"t":"2026-10-15T08:15:00Z","v":586,"vw":93.848586},{"c":93.8,"h":93.8,"l":93.8,"n":5,"o":93.8,"t":"2026-10-15T09:00:00Z","v":506,"vw":93.8},{"c":93.92,"h":93.92,"l":93.92,"n":1,"o":93.92,"t":"2026-10-15T09:15:00Z","v":100,"vw":93.92},{"c":93.74,"h":93.92,"l":93.74,"n":9,"o":93.85,"t":"2026-10-15T10:30:00Z","v":2200,"vw":93.827187},{"c":93.8,"h":94.09,"l":93.8,"n":22,"o":94.07,"t":"2026-10-15T11:00:00Z","v":1337,"vw":94.034847},{"c":94.06,"h":94.08,"l":93.92,"n":9,"o":93.92,"t":"2026-10-15T11:15:00Z","v":520,"vw":94.015},{"c":94.09,"h":94.09,"l":94.09,"n":2,"o":94.09,"t":"2026-10-15T11:30:00Z","v":239,"vw":94.09},{"c":94.5,"h":94.5,"l":94.08,"n":10,"o":94.08,"t":"2026-10-15T11:45:00Z","v":2150,"vw":94.288095},{"c":94.25,"h":94.25,"l":94,"n":10,"o":94,"t":"2026-10-15T12:00:00Z","v":2168,"vw":94.237805},{"c":94.37,"h":94.5,"l":94.26,"n":34,"o":94.2972,"t":"2026-10-15T12:15:00Z","v":3587,"vw":94.334877},{"c":94.27,"h":94.49,"l":94.27,"n":18,"o":94.35,"t":"2026-10-15T12:30:00Z","v":2424,"vw":94.283636},{"c":94.32,"h":94.86,"l":94.32,"n":13,"o":94.86,"t":"2026-10-15T12:45:00Z","v":528,"vw":94.466854},{"c":94.2931,"h":94.4,"l":94.26,"n":20,"o":94.3,"t":"2026-10-15T13:00:00Z","v":1278,"vw":94.307226},{"c":95.1,"h":95.49,"l":94.5176,"n":69,"o":94.5387,"t":"2026-10-15T13:15:00Z","v":3505,"vw":95.097508},{"c":96.545,"h":97.5514,"l":95.09,"n":6592,"o":95.17,"t":"2026-10-15T13:30:00Z","v":581618,"vw":96.633662},{"c":98.075,"h":98.19,"l":96.43,"n":4899,"o":96.6001,"t":"2026-10-15T13:45:00Z","v":341202,"vw":97.769553},{"c":98.75,"h":98.815,"l":97.915,"n":5163,"o":98.1,"t":"2026-10-15T14:00:00Z","v":400099,"vw":98.406207},{"c":98.14,"h":98.79,"l":98.115,"n":2409,"o":98.79,"t":"2026-10-15T14:15:00Z","v":124075,"vw":98.416131},{"c":98.33,"h":98.59,"l":98.18,"n":2964,"o":98.18,"t":"2026-10-15T14:30:00Z","v":158622,"vw":98.428784},{"c":98.99,"h":99.05,"l":98.19,"n":3486,"o":98.33,"t":"2026-10-15T14:45:00Z","v":212669,"vw":98.699913},{"c":99.34,"h":99.5499,"l":98.96,"n":2881,"o":98.985,"t":"2026-10-15T15:00:00Z","v":165338,"vw":99.275991},{"c":99.665,"h":99.77,"l":99.31,"n":2822,"o":99.345,"t":"2026-10-15T15:15:00Z","v":113632,"vw":99.564388},{"c":98.97,"h":99.86,"l":98.96,"n":3119,"o":99.65,"t":"2026-10-15T15:30:00Z","v":141563,"vw":99.466534},{"c":99.02,"h":99.13,"l":98.5608,"n":2287,"o":98.97,"t":"2026-10-15T15:45:00Z","v":114523,"vw":98.865461},{"c":98.75,"h":99.08,"l":98.66,"n":1881,"o":99,"t":"2026-10-15T16:00:00Z","v":82433,"vw":98.85798},{"c":98.88,"h":98.91,"l":98.65,"n":1511,"o":98.7,"t":"2026-10-15T16:15:00Z","v":60479,"vw":98.79854},{"c":98.925,"h":98.93,"l":98.69,"n":1334,"o":98.85,"t":"2026-10-15T16:30:00Z","v":68146,"vw":98.766707},{"c":98.82,"h":99,"l":98.63,"n":1212,"o":98.87,"t":"2026-10-15T16:45:00Z","v":46841,"vw":98.864472},{"c":100,"h":100.09,"l":99.95,"n":416,"o":100.059,"t":"2026-10-15T18:00:00Z","v":20228,"vw":100.026403},{"c":99.67,"h":100.1306,"l":99.67,"n":1974,"o":100.05,"t":"2026-10-15T18:15:00Z","v":71639,"vw":99.990024},{"c":99.6,"h":100,"l":99.5248,"n":2067,"o":99.67,"t":"2026-10-15T18:30:00Z","v":98782,"vw":99.718165},{"c":99.7078,"h":99.8,"l":99.56,"n":2167,"o":99.61,"t":"2026-10-15T18:45:00Z","v":82406,"vw":99.710429},{"c":99.785,"h":99.88,"l":99.68,"n":2280,"o":99.72,"t":"2026-10-15T19:00:00Z","v":90466,"vw":99.796678},{"c":99.225,"h":99.8,"l":99.16,"n":2560,"o":99.785,"t":"2026-10-15T19:15:00Z","v":115884,"vw":99.549023},{"c":99.305,"h":99.52,"l":99.04,"n":3455,"o":99.1772,"t":"2026-10-15T19:30:00Z","v":185332,"vw":99.218337},{"c":99.1,"h":99.37,"l":98.86,"n":9007,"o":99.28,"t":"2026-10-15T19:45:00Z","v":470955,"vw":99.133493},{"c":99.01,"h":99.15,"l":98.75,"n":124,"o":99.09,"t":"2026-10-15T20:00:00Z","v":445986,"vw":99.088218},{"c":99.03,"h":99.03,"l":99,"n":17,"o":99,"t":"2026-10-15T20:15:00Z","v":7281,"vw":99.0225},{"c":98.77,"h":98.9,"l":98.77,"n":65,"o":98.9,"t":"2026-10-15T20:30:00Z","v":1624,"vw":98.800365},{"c":98.972,"h":98.972,"l":98.75,"n":14,"o":98.7996,"t":"2026-10-15T21:00:00Z","v":1137,"vw":98.798436},{"c":98.5926,"h":98.5926,"l":98.5926,"n":1,"o":98.5926,"t":"2026-10-15T21:15:00Z","v":400,"vw":98.5926},{"c":98.91,"h":98.91,"l":98.91,"n":1,"o":98.91,"t":"2026-10-15T22:00:00Z","v":100,"vw":98.91},{"c":98.9,"h":98.9504,"l":98.9,"n":4,"o":98.9504,"t":"2026-10-15T22:15:00Z","v":356,"vw":98.936},{"c":98.7351,"h":98.7351,"l":98.7351,"n":2,"o":98.7351,"t":"2026-10-15T22:30:00Z","v":180,"vw":98.7351},{"c":98.6789,"h":98.6789,"l":98.6789,"n":1,"o":98.6789,"t":"2026-10-15T22:45:00Z","v":750,"vw":98.6789},{"c":98.7,"h":98.7,"l":98.7,"n":1,"o":98.7,"t":"2026-10-15T23:15:00Z","v":180,"vw":98.7},{"c":98.7706,"h":98.7706,"l":98.7345,"n":3,"o":98.7345,"t":"2026-10-15T23:45:00Z","v":616,"vw":98.764583}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.13408460471567268,"strike":102.50762829403607,"iv":0.5365188626907073,"gamma":0.061471151178918174,"theta":-0.24100762829403605,"vega":0.008863384188626908,"rho":0.00015801262408634826,"breakevenPct":3.9192967327845833},{"delta":0.15,"premium":0.22282969885773624,"strike":101.86085150571132,"iv":0.5544603322949117,"gamma":0.08045700934579439,"theta":-0.333111214953271,"vega":0.011926168224299065,"rho":0.0002550364242897771,"breakevenPct":3.354319204873765},{"delta":0.2,"premium":0.32667185877466254,"strike":101.34164070612668,"iv":0.564013811007269,"gamma":0.09447570093457944,"theta":-0.4055411214953271,"vega":0.014262616822429908,"rho":0.0003601380662287264,"breakevenPct":2.933780461899941},{"delta":0.25,"premium":0.4371850220264317,"strike":100.84933920704846,"iv":0.570495859030837,"gamma":0.10689400881057269,"theta":-0.4676031718061674,"vega":0.01629718061674009,"rho":0.00046770223643323396,"breakevenPct":2.5472399976054456},{"delta":0.3,"premium":0.5605330396475772,"strike":100.40881057268723,"iv":0.5710685462555066,"gamma":0.11623321585903083,"theta":-0.5097177092511013,"vega":0.017750925110132158,"rho":0.0005800042534176753,"breakevenPct":2.2261114262086052},{"delta":0.35,"premium":0.6861895625479663,"strike":99.97237145049885,"iv":0.5716801227935533,"gamma":0.1251541826554106,"theta":-0.5501151189562548,"vega":0.019141442824251724,"rho":0.0006925531630410714,"breakevenPct":1.9114605085387861},{"delta":0.4,"premium":0.8416001534919418,"strike":99.5886415963162,"iv":0.5727929393706831,"gamma":0.12868449731389103,"theta":-0.5683806600153491,"vega":0.01971703760552571,"rho":0.0008082842444554415,"breakevenPct":1.6802993500172427},{"delta":0.45,"premium":0.9970107444359172,"strike":99.20491174213353,"iv":0.5739057559478128,"gamma":0.13221481197237145,"theta":-0.5866462010744437,"vega":0.020292632386799694,"rho":0.0009240153258698115,"breakevenPct":1.4491381914956993},{"delta":0.5,"premium":1.2006139646869984,"strike":98.81300160513644,"iv":0.5851589085072231,"gamma":0.13112672552166935,"theta":-0.6038612359550563,"vega":0.02048780096308186,"rho":0.0010392182078954432,"breakevenPct":1.2584874140922813},{"delta":0.55,"premium":1.4594422150882829,"strike":98.41171749598716,"iv":0.608032102728732,"gamma":0.12474630818619581,"theta":-0.6198724719101124,"vega":0.020247030497592296,"rho":0.0011538158142266838,"breakevenPct":1.1142584038928947},{"delta":0.6,"premium":1.7182704654895669,"strike":98.01043338683787,"iv":0.6309052969502408,"gamma":0.1183658908507223,"theta":-0.6358837078651686,"vega":0.020006260032102728,"rho":0.001268413420557924,"breakevenPct":0.9700293936935084},{"delta":0.65,"premium":2.073200197238659,"strike":97.51972386587771,"iv":0.6526321499013806,"gamma":0.10902672583826428,"theta":-0.6245332347140039,"vega":0.018991420118343195,"rho":0.0013788726213542813,"breakevenPct":0.8325595502268563},{"delta":0.7,"premium":2.4306952662721892,"strike":97.0266272189349,"iv":0.6743284023668639,"gamma":0.0996085798816568,"theta":-0.6124523668639054,"vega":0.017955917159763315,"rho":0.0014892213513663397,"breakevenPct":0.6952701362623104},{"delta":0.75,"premium":3.3266023166023175,"strike":96.08687258687259,"iv":0.8053467181467182,"gamma":0.07654575289575287,"theta":-0.6675920849420851,"vega":0.016438996138996135,"rho":0.0015849626771068882,"breakevenPct":0.6508767826406834},{"delta":0.8,"premium":6.0414163090128685,"strike":93.53218884120172,"iv":1.3075806866952773,"gamma":0.04360000000000007,"theta":-0.9598974248927024,"vega":0.014433905579399138,"rho":0.0016385469373005447,"breakevenPct":0.8130001743581489},{"delta":0.85,"premium":6.5595815513542215,"strike":92.75780293501768,"iv":1.3193747759120944,"gamma":0.039820377916502975,"theta":-0.8909108861982287,"vega":0.01143886659495277,"rho":0.001709156495429682,"breakevenPct":0.5535903258377497},{"delta":0.9,"premium":14.828790448177768,"strike":84.55727761153389,"iv":2.7276682947989643,"gamma":0.015513242580941517,"theta":-1.3699877812038945,"vega":0.00805009069381194,"rho":0.0016029106307217968,"breakevenPct":0.6231288052433144}],"put":[{"delta":0.1,"premium":0.7963602673910228,"strike":84.76095625652567,"iv":2.933078624234863,"gamma":0.020831520945382945,"theta":-1.6179948707636138,"vega":0.008152710669641905,"rho":-0.00021987086399774503,"breakevenPct":14.990294693831302},{"delta":0.15,"premium":0.8324194550026738,"strike":87.1216805442564,"iv":2.5923359671688537,"gamma":0.04647656240988375,"theta":-1.5649174886126795,"vega":0.011044376645493287,"rho":-0.0003221485141237414,"breakevenPct":12.63669443209443},{"delta":0.2,"premium":0.3762660548368195,"strike":95.20541168643611,"iv":0.8306044064742104,"gamma":0.11253502197626368,"theta":-0.5512370560327453,"vega":0.014199551240015967,"rho":-0.00038651626746944855,"breakevenPct":3.9905137443740504},{"delta":0.25,"premium":0.3428646196789951,"strike":97.27145847871599,"iv":0.4337993719469644,"gamma":0.13936133984647592,"theta":-0.3458807397069086,"vega":0.016067271458478714,"rho":-0.0004919711008576192,"breakevenPct":1.8649336350726047},{"delta":0.3,"premium":0.4300942079553385,"strike":97.62037683182136,"iv":0.42647208653175156,"gamma":0.15499288206559664,"theta":-0.37117732030704814,"vega":0.017567620376831822,"rho":-0.0006091500110702462,"breakevenPct":1.599987623983242},{"delta":0.35,"premium":0.5173237962316818,"strike":97.96929518492672,"iv":0.41914480111653873,"gamma":0.17062442428471736,"theta":-0.3964739009071877,"vega":0.019067969295184926,"rho":-0.0007263289212828732,"breakevenPct":1.3350416128938796},{"delta":0.4,"premium":0.6211297297297298,"strike":98.24648648648649,"iv":0.4109575135135135,"gamma":0.17840864864864864,"theta":-0.3970978378378378,"vega":0.01952043243243243,"rho":-0.0008480219699463338,"breakevenPct":1.1594981130450261},{"delta":0.45,"premium":0.7265351351351352,"strike":98.51675675675676,"iv":0.40268724324324323,"gamma":0.18543567567567568,"theta":-0.39534108108108107,"vega":0.019871783783783785,"rho":-0.0009701505933725938,"breakevenPct":0.9925811712983277},{"delta":0.5,"premium":0.8319405405405407,"strike":98.78702702702702,"iv":0.39441697297297296,"gamma":0.19246270270270271,"theta":-0.39358432432432433,"vega":0.020223135135135135,"rho":-0.001092279216798854,"breakevenPct":0.8256642295516291},{"delta":0.55,"premium":0.9418787459658831,"strike":99.0488704472107,"iv":0.3852267865375749,"gamma":0.19721807284462886,"theta":-0.3858272936837252,"vega":0.020289857076994006,"rho":-0.001213969270141102,"breakevenPct":0.671868246983611},{"delta":0.6,"premium":1.0686652835408021,"strike":99.27939142461965,"iv":0.3726172890733057,"gamma":0.19352973720608577,"theta":-0.3557673582295989,"vega":0.019298616874135546,"rho":-0.0013340291667559828,"breakevenPct":0.5668426221174814},{"delta":0.65,"premium":1.1954518211157217,"strike":99.50991240202859,"iv":0.3600077916090364,"gamma":0.18984140156754264,"theta":-0.32570742277547254,"vega":0.018307376671277086,"rho":-0.0014540890633708639,"breakevenPct":0.4618169972513515},{"delta":0.7,"premium":1.3222383586906408,"strike":99.74043337943753,"iv":0.3473982941447672,"gamma":0.18615306592899955,"theta":-0.2956474873213462,"vega":0.017316136468418626,"rho":-0.0015741489599857446,"breakevenPct":0.35679137238522185},{"delta":0.75,"premium":1.4490248962655603,"strike":99.97095435684648,"iv":0.33478879668049794,"gamma":0.18246473029045643,"theta":-0.2655875518672199,"vega":0.016324896265560163,"rho":-0.0016942088566006257,"breakevenPct":0.25176574751909203}]},"raw":{"call":[{"delta":0.1,"premium":0.13408460471567268,"strike":102.50762829403607,"iv":0.5365188626907073,"gamma":0.061471151178918174,"theta":-0.24100762829403605,"vega":0.008863384188626908,"rho":0.00015801262408634826,"breakevenPct":3.9192967327845833},{"delta":0.15,"premium":0.22282969885773624,"strike":101.86085150571132,"iv":0.5544603322949117,"gamma":0.08045700934579439,"theta":-0.333111214953271,"vega":0.011926168224299065,"rho":0.0002550364242897771,"breakevenPct":3.354319204873765},{"delta":0.2,"premium":0.32667185877466254,"strike":101.34164070612668,"iv":0.564013811007269,"gamma":0.09447570093457944,"theta":-0.4055411214953271,"vega":0.014262616822429908,"rho":0.0003601380662287264,"breakevenPct":2.933780461899941},{"delta":0.25,"premium":0.4371850220264317,"strike":100.84933920704846,"iv":0.570495859030837,"gamma":0.10689400881057269,"theta":-0.4676031718061674,"vega":0.01629718061674009,"rho":0.00046770223643323396,"breakevenPct":2.5472399976054456},{"delta":0.3,"premium":0.5605330396475772,"strike":100.40881057268723,"iv":0.5710685462555066,"gamma":0.11623321585903083,"theta":-0.5097177092511013,"vega":0.017750925110132158,"rho":0.0005800042534176753,"breakevenPct":2.2261114262086052},{"delta":0.35,"premium":0.6861895625479663,"strike":99.97237145049885,"iv":0.5716801227935533,"gamma":0.1251541826554106,"theta":-0.5501151189562548,"vega":0.019141442824251724,"rho":0.0006925531630410714,"breakevenPct":1.9114605085387861},{"delta":0.4,"premium":0.8416001534919418,"strike":99.5886415963162,"iv":0.5727929393706831,"gamma":0.12868449731389103,"theta":-0.5683806600153491,"vega":0.01971703760552571,"rho":0.0008082842444554415,"breakevenPct":1.6802993500172427},{"delta":0.45,"premium":0.9970107444359172,"strike":99.20491174213353,"iv":0.5739057559478128,"gamma":0.13221481197237145,"theta":-0.5866462010744437,"vega":0.020292632386799694,"rho":0.0009240153258698115,"breakevenPct":1.4491381914956993},{"delta":0.5,"premium":1.2006139646869984,"strike":98.81300160513644,"iv":0.5851589085072231,"gamma":0.13112672552166935,"theta":-0.6038612359550563,"vega":0.02048780096308186,"rho":0.0010392182078954432,"breakevenPct":1.2584874140922813},{"delta":0.55,"premium":1.4594422150882829,"strike":98.41171749598716,"iv":0.608032102728732,"gamma":0.12474630818619581,"theta":-0.6198724719101124,"vega":0.020247030497592296,"rho":0.0011538158142266838,"breakevenPct":1.1142584038928947},{"delta":0.6,"premium":1.7182704654895669,"strike":98.01043338683787,"iv":0.6309052969502408,"gamma":0.1183658908507223,"theta":-0.6358837078651686,"vega":0.020006260032102728,"rho":0.001268413420557924,"breakevenPct":0.9700293936935084},{"delta":0.65,"premium":2.073200197238659,"strike":97.51972386587771,"iv":0.6526321499013806,"gamma":0.10902672583826428,"theta":-0.6245332347140039,"vega":0.018991420118343195,"rho":0.0013788726213542813,"breakevenPct":0.8325595502268563},{"delta":0.7,"premium":2.4306952662721892,"strike":97.0266272189349,"iv":0.6743284023668639,"gamma":0.0996085798816568,"theta":-0.6124523668639054,"vega":0.017955917159763315,"rho":0.0014892213513663397,"breakevenPct":0.6952701362623104},{"delta":0.75,"premium":3.3266023166023175,"strike":96.08687258687259,"iv":0.8053467181467182,"gamma":0.07654575289575287,"theta":-0.6675920849420851,"vega":0.016438996138996135,"rho":0.0015849626771068882,"breakevenPct":0.6508767826406834},{"delta":0.8,"premium":6.0414163090128685,"strike":93.53218884120172,"iv":1.3075806866952773,"gamma":0.04360000000000007,"theta":-0.9598974248927024,"vega":0.014433905579399138,"rho":0.0016385469373005447,"breakevenPct":0.8130001743581489},{"delta":0.85,"premium":6.5595815513542215,"strike":92.75780293501768,"iv":1.3193747759120944,"gamma":0.039820377916502975,"theta":-0.8909108861982287,"vega":0.01143886659495277,"rho":0.001709156495429682,"breakevenPct":0.5535903258377497},{"delta":0.9,"premium":14.828790448177768,"strike":84.55727761153389,"iv":2.7276682947989643,"gamma":0.015513242580941517,"theta":-1.3699877812038945,"vega":0.00805009069381194,"rho":0.0016029106307217968,"breakevenPct":0.6231288052433144}],"put":[{"delta":0.1,"premium":0.7963602673910228,"strike":84.76095625652567,"iv":2.933078624234863,"gamma":0.020831520945382945,"theta":-1.6179948707636138,"vega":0.008152710669641905,"rho":-0.00021987086399774503,"breakevenPct":14.990294693831302},{"delta":0.15,"premium":0.8324194550026738,"strike":87.1216805442564,"iv":2.5923359671688537,"gamma":0.04647656240988375,"theta":-1.5649174886126795,"vega":0.011044376645493287,"rho":-0.0003221485141237414,"breakevenPct":12.63669443209443},{"delta":0.2,"premium":0.3762660548368195,"strike":95.20541168643611,"iv":0.8306044064742104,"gamma":0.11253502197626368,"theta":-0.5512370560327453,"vega":0.014199551240015967,"rho":-0.00038651626746944855,"breakevenPct":3.9905137443740504},{"delta":0.25,"premium":0.3428646196789951,"strike":97.27145847871599,"iv":0.4337993719469644,"gamma":0.13936133984647592,"theta":-0.3458807397069086,"vega":0.016067271458478714,"rho":-0.0004919711008576192,"breakevenPct":1.8649336350726047},{"delta":0.3,"premium":0.4300942079553385,"strike":97.62037683182136,"iv":0.42647208653175156,"gamma":0.15499288206559664,"theta":-0.37117732030704814,"vega":0.017567620376831822,"rho":-0.0006091500110702462,"breakevenPct":1.599987623983242},{"delta":0.35,"premium":0.5173237962316818,"strike":97.96929518492672,"iv":0.41914480111653873,"gamma":0.17062442428471736,"theta":-0.3964739009071877,"vega":0.019067969295184926,"rho":-0.0007263289212828732,"breakevenPct":1.3350416128938796},{"delta":0.4,"premium":0.6211297297297298,"strike":98.24648648648649,"iv":0.4109575135135135,"gamma":0.17840864864864864,"theta":-0.3970978378378378,"vega":0.01952043243243243,"rho":-0.0008480219699463338,"breakevenPct":1.1594981130450261},{"delta":0.45,"premium":0.7265351351351352,"strike":98.51675675675676,"iv":0.40268724324324323,"gamma":0.18543567567567568,"theta":-0.39534108108108107,"vega":0.019871783783783785,"rho":-0.0009701505933725938,"breakevenPct":0.9925811712983277},{"delta":0.5,"premium":0.8319405405405407,"strike":98.78702702702702,"iv":0.39441697297297296,"gamma":0.19246270270270271,"theta":-0.39358432432432433,"vega":0.020223135135135135,"rho":-0.001092279216798854,"breakevenPct":0.8256642295516291},{"delta":0.55,"premium":0.9418787459658831,"strike":99.0488704472107,"iv":0.3852267865375749,"gamma":0.19721807284462886,"theta":-0.3858272936837252,"vega":0.020289857076994006,"rho":-0.001213969270141102,"breakevenPct":0.671868246983611},{"delta":0.6,"premium":1.0686652835408021,"strike":99.27939142461965,"iv":0.3726172890733057,"gamma":0.19352973720608577,"theta":-0.3557673582295989,"vega":0.019298616874135546,"rho":-0.0013340291667559828,"breakevenPct":0.5668426221174814},{"delta":0.65,"premium":1.1954518211157217,"strike":99.50991240202859,"iv":0.3600077916090364,"gamma":0.18984140156754264,"theta":-0.32570742277547254,"vega":0.018307376671277086,"rho":-0.0014540890633708639,"breakevenPct":0.4618169972513515},{"delta":0.7,"premium":1.3222383586906408,"strike":99.74043337943753,"iv":0.3473982941447672,"gamma":0.18615306592899955,"theta":-0.2956474873213462,"vega":0.017316136468418626,"rho":-0.0015741489599857446,"breakevenPct":0.35679137238522185},{"delta":0.75,"premium":1.4490248962655603,"strike":99.97095435684648,"iv":0.33478879668049794,"gamma":0.18246473029045643,"theta":-0.2655875518672199,"vega":0.016324896265560163,"rho":-0.0016942088566006257,"breakevenPct":0.25176574751909203}]}},"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"}}