{"symbol":"MET","url":"https://intraalpha.com/companies/MET","capturedAt":"2026-10-15T21:02:29.722Z","state":"ready","quote":{"symbol":"MET","last_price":100.05,"prev_close":99.72,"regular_close":100.27,"change":0.33,"change_pct":0.3309,"regular_change":0.55,"regular_change_pct":0.5515,"extended_change":-0.22,"extended_change_pct":-0.2194,"bid":100,"ask":101.49,"bid_size":100,"ask_size":100,"volume":2682496,"vwap":99.893379,"open":100.24,"high":100.62,"low":98.62,"close":100.27,"trade_count":39194,"last_trade_at":"2026-10-15T20:22:29.27839396Z","last_quote_at":"2026-10-15T21:00:42.155194768Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:27.315777785-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"MET","fetched_at":"2026-10-15T21:02:28.551782+00:00","name":"MetLife Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - LIFE","country":"USA","description":"MetLife, Inc. is the holding corporation for the Metropolitan Life Insurance Company (MLIC), better known as MetLife, and its affiliates. MetLife is among the largest global providers of insurance, annuities, and employee benefit programs, with 90 million customers in over 60 countries.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":63369761000,"ebitda":6040000000,"pe_ratio":19.1,"peg_ratio":0.507,"book_value":43.03,"dividend_per_share":2.295,"dividend_yield":0.0228,"eps":5.22,"revenue_ttm":79398003000,"gross_profit_ttm":19017001000,"profit_margin":0.0457,"operating_margin_ttm":0.0552,"return_on_assets_ttm":0.0045,"return_on_equity_ttm":0.131,"quarterly_earnings_growth":0.058,"quarterly_revenue_growth":0.105,"analyst_target_price":107.25,"analyst_number":5,"beta":0.775,"fifty_two_week_high":101.44,"fifty_two_week_low":66.41,"fifty_day_ma":96.77,"two_hundred_day_ma":84.42,"shares_outstanding":635477000,"forward_pe":10.54,"price_to_sales":0.798,"price_to_book":2.221,"ev_to_revenue":1.053,"ev_to_ebitda":null},"bars":[{"c":95.22,"h":95.25,"l":95.22,"n":5,"o":95.25,"t":"2026-10-08T10:25:00Z","v":314,"vw":95.235},{"c":96.305,"h":96.36,"l":95.705,"n":202,"o":95.82,"t":"2026-10-08T13:30:00Z","v":36822,"vw":95.855003},{"c":96.425,"h":96.44,"l":96.22,"n":331,"o":96.305,"t":"2026-10-08T13:35:00Z","v":11440,"vw":96.308224},{"c":96.3,"h":96.42,"l":96.19,"n":285,"o":96.4192,"t":"2026-10-08T13:40:00Z","v":13539,"vw":96.288186},{"c":96.63,"h":96.69,"l":96.325,"n":478,"o":96.325,"t":"2026-10-08T13:45:00Z","v":29013,"vw":96.482257},{"c":96.99,"h":97,"l":96.64,"n":566,"o":96.685,"t":"2026-10-08T13:50:00Z","v":24652,"vw":96.75468},{"c":97,"h":97.177,"l":96.97,"n":531,"o":97,"t":"2026-10-08T13:55:00Z","v":32978,"vw":97.041686},{"c":97.03,"h":97.15,"l":96.9454,"n":637,"o":97.01,"t":"2026-10-08T14:00:00Z","v":32471,"vw":97.046849},{"c":97.135,"h":97.26,"l":97.026,"n":561,"o":97.09,"t":"2026-10-08T14:05:00Z","v":27698,"vw":97.16381},{"c":96.81,"h":97.19,"l":96.765,"n":471,"o":97.17,"t":"2026-10-08T14:10:00Z","v":30501,"vw":96.973249},{"c":96.675,"h":96.75,"l":96.61,"n":409,"o":96.75,"t":"2026-10-08T14:15:00Z","v":41118,"vw":96.666207},{"c":96.755,"h":96.78,"l":96.705,"n":414,"o":96.72,"t":"2026-10-08T14:20:00Z","v":20428,"vw":96.741884},{"c":96.66,"h":96.76,"l":96.48,"n":631,"o":96.73,"t":"2026-10-08T14:25:00Z","v":39691,"vw":96.622885},{"c":96.71,"h":96.73,"l":96.63,"n":538,"o":96.69,"t":"2026-10-08T14:30:00Z","v":20169,"vw":96.684189},{"c":96.66,"h":96.75,"l":96.66,"n":421,"o":96.7,"t":"2026-10-08T14:35:00Z","v":16036,"vw":96.702386},{"c":96.57,"h":96.68,"l":96.525,"n":458,"o":96.679,"t":"2026-10-08T14:40:00Z","v":22796,"vw":96.620086},{"c":96.45,"h":96.67,"l":96.43,"n":399,"o":96.62,"t":"2026-10-08T14:45:00Z","v":14716,"vw":96.581371},{"c":96.48,"h":96.54,"l":96.44,"n":441,"o":96.45,"t":"2026-10-08T14:50:00Z","v":16146,"vw":96.48688},{"c":96.28,"h":96.47,"l":96.25,"n":441,"o":96.47,"t":"2026-10-08T14:55:00Z","v":16431,"vw":96.364251},{"c":96.23,"h":96.365,"l":96.23,"n":533,"o":96.28,"t":"2026-10-08T15:00:00Z","v":18777,"vw":96.29923},{"c":96.3025,"h":96.37,"l":96.25,"n":493,"o":96.25,"t":"2026-10-08T15:05:00Z","v":16007,"vw":96.308589},{"c":96.265,"h":96.32,"l":96.235,"n":354,"o":96.32,"t":"2026-10-08T15:10:00Z","v":9442,"vw":96.272519},{"c":96.21,"h":96.28,"l":96.17,"n":450,"o":96.265,"t":"2026-10-08T15:15:00Z","v":14071,"vw":96.22041},{"c":96.16,"h":96.26,"l":96.12,"n":489,"o":96.195,"t":"2026-10-08T15:20:00Z","v":14800,"vw":96.207513},{"c":96.28,"h":96.3,"l":96.12,"n":543,"o":96.16,"t":"2026-10-08T15:25:00Z","v":16633,"vw":96.182472},{"c":96.3,"h":96.38,"l":96.26,"n":539,"o":96.265,"t":"2026-10-08T15:30:00Z","v":17308,"vw":96.322754},{"c":96.34,"h":96.38,"l":96.305,"n":396,"o":96.32,"t":"2026-10-08T15:35:00Z","v":12274,"vw":96.339932},{"c":96.46,"h":96.46,"l":96.36,"n":522,"o":96.365,"t":"2026-10-08T15:40:00Z","v":44891,"vw":96.430619},{"c":96.51,"h":96.56,"l":96.46,"n":478,"o":96.49,"t":"2026-10-08T15:45:00Z","v":27220,"vw":96.510106},{"c":96.72,"h":96.72,"l":96.515,"n":459,"o":96.515,"t":"2026-10-08T15:50:00Z","v":19545,"vw":96.632041},{"c":96.76,"h":96.795,"l":96.71,"n":458,"o":96.735,"t":"2026-10-08T15:55:00Z","v":21151,"vw":96.750144},{"c":96.825,"h":96.88,"l":96.79,"n":395,"o":96.79,"t":"2026-10-08T16:00:00Z","v":14522,"vw":96.835114},{"c":96.93,"h":96.93,"l":96.83,"n":440,"o":96.83,"t":"2026-10-08T16:05:00Z","v":13872,"vw":96.873379},{"c":96.915,"h":97.01,"l":96.82,"n":446,"o":96.93,"t":"2026-10-08T16:10:00Z","v":18024,"vw":96.935712},{"c":96.945,"h":97.19,"l":96.88,"n":922,"o":96.92,"t":"2026-10-08T16:15:00Z","v":38664,"vw":96.986692},{"c":96.93,"h":97,"l":96.88,"n":394,"o":96.9,"t":"2026-10-08T16:20:00Z","v":14298,"vw":96.928495},{"c":96.965,"h":96.98,"l":96.89,"n":289,"o":96.92,"t":"2026-10-08T16:25:00Z","v":8290,"vw":96.936345},{"c":97,"h":97.04,"l":96.9576,"n":322,"o":96.965,"t":"2026-10-08T16:30:00Z","v":11806,"vw":96.984027},{"c":96.9,"h":97.015,"l":96.885,"n":311,"o":97.01,"t":"2026-10-08T16:35:00Z","v":10752,"vw":96.936002},{"c":97.07,"h":97.07,"l":96.84,"n":377,"o":96.885,"t":"2026-10-08T16:40:00Z","v":13479,"vw":96.977318},{"c":97.25,"h":97.28,"l":97.055,"n":384,"o":97.085,"t":"2026-10-08T16:45:00Z","v":17549,"vw":97.137334},{"c":97.5,"h":97.5,"l":97.2,"n":519,"o":97.28,"t":"2026-10-08T16:50:00Z","v":21442,"vw":97.291881},{"c":97.52,"h":97.55,"l":97.385,"n":392,"o":97.55,"t":"2026-10-08T16:55:00Z","v":13467,"vw":97.471384},{"c":97.765,"h":97.825,"l":97.48,"n":899,"o":97.52,"t":"2026-10-08T17:00:00Z","v":61183,"vw":97.677963},{"c":97.84,"h":97.8668,"l":97.69,"n":518,"o":97.8,"t":"2026-10-08T17:05:00Z","v":23615,"vw":97.767628},{"c":98.005,"h":98.005,"l":97.88,"n":566,"o":97.88,"t":"2026-10-08T17:10:00Z","v":21621,"vw":97.940215},{"c":98.16,"h":98.16,"l":97.955,"n":464,"o":98.005,"t":"2026-10-08T17:15:00Z","v":18197,"vw":98.017962},{"c":98.125,"h":98.295,"l":98.125,"n":472,"o":98.16,"t":"2026-10-08T17:20:00Z","v":16201,"vw":98.191233},{"c":98.08,"h":98.165,"l":97.95,"n":355,"o":98.145,"t":"2026-10-08T17:25:00Z","v":16789,"vw":98.039781},{"c":98.07,"h":98.185,"l":98.03,"n":385,"o":98.09,"t":"2026-10-08T17:30:00Z","v":14636,"vw":98.111105},{"c":98.245,"h":98.245,"l":98.02,"n":426,"o":98.06,"t":"2026-10-08T17:35:00Z","v":13612,"vw":98.151079},{"c":98.31,"h":98.34,"l":98.16,"n":557,"o":98.255,"t":"2026-10-08T17:40:00Z","v":29845,"vw":98.2375},{"c":98.24,"h":98.4,"l":98.24,"n":632,"o":98.31,"t":"2026-10-08T17:45:00Z","v":35573,"vw":98.307278},{"c":98.06,"h":98.255,"l":97.97,"n":536,"o":98.255,"t":"2026-10-08T17:50:00Z","v":17693,"vw":98.09904},{"c":98.22,"h":98.24,"l":98.03,"n":533,"o":98.055,"t":"2026-10-08T17:55:00Z","v":21404,"vw":98.162273},{"c":98.29,"h":98.365,"l":98.2,"n":679,"o":98.25,"t":"2026-10-08T18:00:00Z","v":28174,"vw":98.268054},{"c":98.34,"h":98.35,"l":98.28,"n":482,"o":98.31,"t":"2026-10-08T18:05:00Z","v":17311,"vw":98.312982},{"c":98.34,"h":98.35,"l":98.25,"n":661,"o":98.33,"t":"2026-10-08T18:10:00Z","v":29558,"vw":98.307754},{"c":98.175,"h":98.355,"l":98.175,"n":534,"o":98.355,"t":"2026-10-08T18:15:00Z","v":23059,"vw":98.254525},{"c":98.07,"h":98.17,"l":98.015,"n":554,"o":98.16,"t":"2026-10-08T18:20:00Z","v":24612,"vw":98.081922},{"c":98.03,"h":98.11,"l":98.03,"n":602,"o":98.09,"t":"2026-10-08T18:25:00Z","v":21030,"vw":98.073019},{"c":98.15,"h":98.16,"l":97.995,"n":530,"o":98.03,"t":"2026-10-08T18:30:00Z","v":18974,"vw":98.064343},{"c":98.155,"h":98.22,"l":98.121,"n":553,"o":98.165,"t":"2026-10-08T18:35:00Z","v":26517,"vw":98.179859},{"c":98.12,"h":98.2,"l":98.12,"n":560,"o":98.1352,"t":"2026-10-08T18:40:00Z","v":32423,"vw":98.175617},{"c":98.2,"h":98.24,"l":98.14,"n":629,"o":98.14,"t":"2026-10-08T18:45:00Z","v":27061,"vw":98.191683},{"c":98.22,"h":98.27,"l":98.185,"n":657,"o":98.185,"t":"2026-10-08T18:50:00Z","v":29688,"vw":98.238272},{"c":98.25,"h":98.27,"l":98.155,"n":552,"o":98.19,"t":"2026-10-08T18:55:00Z","v":25024,"vw":98.195099},{"c":98.36,"h":98.37,"l":98.23,"n":642,"o":98.255,"t":"2026-10-08T19:00:00Z","v":31146,"vw":98.294873},{"c":98.37,"h":98.37,"l":98.28,"n":520,"o":98.345,"t":"2026-10-08T19:05:00Z","v":20810,"vw":98.315345},{"c":98.43,"h":98.47,"l":98.37,"n":581,"o":98.37,"t":"2026-10-08T19:10:00Z","v":16601,"vw":98.430726},{"c":98.685,"h":98.7,"l":98.4,"n":854,"o":98.43,"t":"2026-10-08T19:15:00Z","v":35158,"vw":98.580295},{"c":98.66,"h":98.75,"l":98.61,"n":845,"o":98.7,"t":"2026-10-08T19:20:00Z","v":36841,"vw":98.676963},{"c":98.605,"h":98.67,"l":98.48,"n":895,"o":98.67,"t":"2026-10-08T19:25:00Z","v":40767,"vw":98.583968},{"c":98.33,"h":98.61,"l":98.33,"n":1195,"o":98.605,"t":"2026-10-08T19:30:00Z","v":62727,"vw":98.488176},{"c":98.25,"h":98.37,"l":98.17,"n":1218,"o":98.33,"t":"2026-10-08T19:35:00Z","v":64029,"vw":98.266496},{"c":98.24,"h":98.285,"l":98.19,"n":998,"o":98.259,"t":"2026-10-08T19:40:00Z","v":47947,"vw":98.247519},{"c":98.4,"h":98.43,"l":98.24,"n":1274,"o":98.25,"t":"2026-10-08T19:45:00Z","v":73754,"vw":98.336937},{"c":98.359,"h":98.51,"l":98.34,"n":1889,"o":98.39,"t":"2026-10-08T19:50:00Z","v":97933,"vw":98.404998},{"c":98.48,"h":98.57,"l":98.26,"n":5085,"o":98.36,"t":"2026-10-08T19:55:00Z","v":316097,"vw":98.395041},{"c":98.47,"h":98.47,"l":98.47,"n":70,"o":98.47,"t":"2026-10-08T20:00:00Z","v":688643,"vw":98.47},{"c":98.47,"h":98.47,"l":98.47,"n":1,"o":98.47,"t":"2026-10-08T20:40:00Z","v":103,"vw":98.47},{"c":98.41,"h":99,"l":98.09,"n":634,"o":98.1,"t":"2026-10-09T13:30:00Z","v":70543,"vw":98.580989},{"c":97.915,"h":98.69,"l":97.74,"n":226,"o":98.66,"t":"2026-10-09T13:35:00Z","v":12034,"vw":98.20818},{"c":97.93,"h":98.05,"l":97.88,"n":292,"o":97.93,"t":"2026-10-09T13:40:00Z","v":11179,"vw":97.957997},{"c":97.745,"h":97.9,"l":97.67,"n":575,"o":97.9,"t":"2026-10-09T13:45:00Z","v":28686,"vw":97.720172},{"c":97.505,"h":97.9999,"l":97.35,"n":513,"o":97.77,"t":"2026-10-09T13:50:00Z","v":22042,"vw":97.691976},{"c":97.465,"h":97.52,"l":97.24,"n":444,"o":97.52,"t":"2026-10-09T13:55:00Z","v":19480,"vw":97.361339},{"c":97.27,"h":97.525,"l":97.13,"n":412,"o":97.5,"t":"2026-10-09T14:00:00Z","v":17033,"vw":97.359533},{"c":96.84,"h":97.3057,"l":96.73,"n":612,"o":97.3057,"t":"2026-10-09T14:05:00Z","v":27297,"vw":96.93468},{"c":97.23,"h":97.25,"l":96.77,"n":520,"o":96.77,"t":"2026-10-09T14:10:00Z","v":26025,"vw":97.144493},{"c":97.31,"h":97.38,"l":97.26,"n":533,"o":97.315,"t":"2026-10-09T14:15:00Z","v":25397,"vw":97.326797},{"c":97.56,"h":97.56,"l":97.28,"n":553,"o":97.355,"t":"2026-10-09T14:20:00Z","v":19795,"vw":97.429395},{"c":97.39,"h":97.55,"l":97.26,"n":439,"o":97.53,"t":"2026-10-09T14:25:00Z","v":16662,"vw":97.444108},{"c":97.02,"h":97.43,"l":97.02,"n":520,"o":97.42,"t":"2026-10-09T14:30:00Z","v":24396,"vw":97.208806},{"c":97.145,"h":97.22,"l":97.005,"n":593,"o":97.005,"t":"2026-10-09T14:35:00Z","v":30333,"vw":97.12619},{"c":97.22,"h":97.29,"l":97.12,"n":425,"o":97.22,"t":"2026-10-09T14:40:00Z","v":18445,"vw":97.201112},{"c":97.565,"h":97.565,"l":97.23,"n":528,"o":97.25,"t":"2026-10-09T14:45:00Z","v":18934,"vw":97.444176},{"c":97.38,"h":97.56,"l":97.345,"n":417,"o":97.54,"t":"2026-10-09T14:50:00Z","v":12521,"vw":97.489279},{"c":97.505,"h":97.555,"l":97.375,"n":438,"o":97.375,"t":"2026-10-09T14:55:00Z","v":14881,"vw":97.482462},{"c":97.61,"h":97.72,"l":97.54,"n":509,"o":97.54,"t":"2026-10-09T15:00:00Z","v":23774,"vw":97.65386},{"c":97.845,"h":97.845,"l":97.63,"n":300,"o":97.63,"t":"2026-10-09T15:05:00Z","v":9248,"vw":97.651667},{"c":97.88,"h":97.97,"l":97.87,"n":396,"o":97.94,"t":"2026-10-09T15:10:00Z","v":15361,"vw":97.912381},{"c":97.95,"h":98.005,"l":97.87,"n":430,"o":97.91,"t":"2026-10-09T15:15:00Z","v":13555,"vw":97.9211},{"c":97.93,"h":98.1699,"l":97.93,"n":393,"o":98.02,"t":"2026-10-09T15:20:00Z","v":13945,"vw":98.062792},{"c":97.91,"h":97.95,"l":97.845,"n":370,"o":97.95,"t":"2026-10-09T15:25:00Z","v":10354,"vw":97.901061},{"c":97.87,"h":97.915,"l":97.775,"n":367,"o":97.915,"t":"2026-10-09T15:30:00Z","v":14386,"vw":97.855461},{"c":97.745,"h":97.88,"l":97.72,"n":407,"o":97.82,"t":"2026-10-09T15:35:00Z","v":21735,"vw":97.785143},{"c":97.74,"h":97.82,"l":97.72,"n":388,"o":97.745,"t":"2026-10-09T15:40:00Z","v":9972,"vw":97.777463},{"c":97.7201,"h":97.77,"l":97.7201,"n":149,"o":97.77,"t":"2026-10-09T15:45:00Z","v":9289,"vw":97.754146},{"c":97.775,"h":97.775,"l":97.74,"n":230,"o":97.75,"t":"2026-10-09T15:50:00Z","v":5258,"vw":97.75221},{"c":97.91,"h":97.92,"l":97.82,"n":390,"o":97.82,"t":"2026-10-09T15:55:00Z","v":17391,"vw":97.882493},{"c":97.855,"h":97.94,"l":97.855,"n":306,"o":97.9,"t":"2026-10-09T16:00:00Z","v":12976,"vw":97.904695},{"c":97.855,"h":97.89,"l":97.83,"n":293,"o":97.855,"t":"2026-10-09T16:05:00Z","v":10795,"vw":97.849801},{"c":97.93,"h":97.93,"l":97.86,"n":225,"o":97.87,"t":"2026-10-09T16:10:00Z","v":4747,"vw":97.876605},{"c":98.005,"h":98.03,"l":97.99,"n":404,"o":97.99,"t":"2026-10-09T16:15:00Z","v":16520,"vw":97.999296},{"c":98.02,"h":98.0699,"l":98,"n":330,"o":98.02,"t":"2026-10-09T16:20:00Z","v":8972,"vw":98.031309},{"c":98.06,"h":98.06,"l":97.96,"n":287,"o":98,"t":"2026-10-09T16:25:00Z","v":6872,"vw":98.024915},{"c":97.95,"h":98.06,"l":97.95,"n":262,"o":98.06,"t":"2026-10-09T16:30:00Z","v":7962,"vw":98.023223},{"c":98.01,"h":98.03,"l":97.95,"n":275,"o":97.96,"t":"2026-10-09T16:35:00Z","v":6352,"vw":97.9846},{"c":98,"h":98.06,"l":97.94,"n":368,"o":98.01,"t":"2026-10-09T16:40:00Z","v":14701,"vw":98.006939},{"c":97.935,"h":98.05,"l":97.89,"n":355,"o":98.015,"t":"2026-10-09T16:45:00Z","v":10504,"vw":97.972579},{"c":97.905,"h":98,"l":97.85,"n":381,"o":97.995,"t":"2026-10-09T16:50:00Z","v":11070,"vw":97.903934},{"c":97.955,"h":97.99,"l":97.86,"n":393,"o":97.91,"t":"2026-10-09T16:55:00Z","v":14033,"vw":97.912459},{"c":98.04,"h":98.045,"l":97.97,"n":251,"o":97.97,"t":"2026-10-09T17:00:00Z","v":9025,"vw":98.017975},{"c":98.1139,"h":98.141,"l":98.01,"n":376,"o":98.02,"t":"2026-10-09T17:05:00Z","v":15566,"vw":98.074401},{"c":98.08,"h":98.135,"l":98.075,"n":302,"o":98.11,"t":"2026-10-09T17:10:00Z","v":8727,"vw":98.100205},{"c":97.96,"h":98.07,"l":97.92,"n":289,"o":98.07,"t":"2026-10-09T17:15:00Z","v":10397,"vw":98.02438},{"c":98.03,"h":98.05,"l":97.97,"n":330,"o":97.98,"t":"2026-10-09T17:20:00Z","v":12442,"vw":98.02387},{"c":98,"h":98.035,"l":97.95,"n":265,"o":98.035,"t":"2026-10-09T17:25:00Z","v":9244,"vw":98.003487},{"c":97.95,"h":98.03,"l":97.9,"n":314,"o":98.02,"t":"2026-10-09T17:30:00Z","v":10644,"vw":97.983105},{"c":98.02,"h":98.02,"l":97.94,"n":428,"o":97.96,"t":"2026-10-09T17:35:00Z","v":21109,"vw":97.967636},{"c":98.075,"h":98.075,"l":97.99,"n":293,"o":98,"t":"2026-10-09T17:40:00Z","v":8989,"vw":98.020263},{"c":97.99,"h":98.08,"l":97.99,"n":354,"o":98.08,"t":"2026-10-09T17:45:00Z","v":11589,"vw":98.037843},{"c":98.03,"h":98.04,"l":98,"n":254,"o":98.01,"t":"2026-10-09T17:50:00Z","v":10287,"vw":98.025559},{"c":98.1,"h":98.1,"l":98.02,"n":376,"o":98.03,"t":"2026-10-09T17:55:00Z","v":11190,"vw":98.058198},{"c":98.06,"h":98.11,"l":98.015,"n":288,"o":98.11,"t":"2026-10-09T18:00:00Z","v":12786,"vw":98.054882},{"c":98.05,"h":98.08,"l":98,"n":486,"o":98.07,"t":"2026-10-09T18:05:00Z","v":22776,"vw":98.053602},{"c":97.98,"h":98.07,"l":97.98,"n":307,"o":98.05,"t":"2026-10-09T18:10:00Z","v":12197,"vw":98.03884},{"c":98.13,"h":98.13,"l":97.97,"n":563,"o":98,"t":"2026-10-09T18:15:00Z","v":23864,"vw":98.048291},{"c":98.15,"h":98.15,"l":98.1,"n":307,"o":98.1,"t":"2026-10-09T18:20:00Z","v":11012,"vw":98.122197},{"c":98.125,"h":98.13,"l":98.06,"n":505,"o":98.12,"t":"2026-10-09T18:25:00Z","v":26276,"vw":98.095855},{"c":98.16,"h":98.179,"l":98.13,"n":456,"o":98.13,"t":"2026-10-09T18:30:00Z","v":23792,"vw":98.154417},{"c":98.18,"h":98.18,"l":98.15,"n":299,"o":98.16,"t":"2026-10-09T18:35:00Z","v":9450,"vw":98.163502},{"c":98.15,"h":98.195,"l":98.11,"n":472,"o":98.17,"t":"2026-10-09T18:40:00Z","v":25763,"vw":98.168167},{"c":98.13,"h":98.135,"l":98.03,"n":541,"o":98.11,"t":"2026-10-09T18:45:00Z","v":40946,"vw":98.090234},{"c":98.23,"h":98.23,"l":98.145,"n":307,"o":98.145,"t":"2026-10-09T18:50:00Z","v":12556,"vw":98.200331},{"c":98.28,"h":98.29,"l":98.17,"n":427,"o":98.24,"t":"2026-10-09T18:55:00Z","v":14770,"vw":98.223226},{"c":98.2609,"h":98.3,"l":98.22,"n":348,"o":98.27,"t":"2026-10-09T19:00:00Z","v":13916,"vw":98.261299},{"c":98.29,"h":98.32,"l":98.24,"n":400,"o":98.24,"t":"2026-10-09T19:05:00Z","v":17434,"vw":98.268732},{"c":98.21,"h":98.29,"l":98.185,"n":471,"o":98.29,"t":"2026-10-09T19:10:00Z","v":27533,"vw":98.243602},{"c":98.22,"h":98.265,"l":98.19,"n":521,"o":98.2,"t":"2026-10-09T19:15:00Z","v":29051,"vw":98.233899},{"c":98.25,"h":98.25,"l":98.155,"n":635,"o":98.23,"t":"2026-10-09T19:20:00Z","v":38123,"vw":98.196822},{"c":98.3,"h":98.3,"l":98.16,"n":644,"o":98.25,"t":"2026-10-09T19:25:00Z","v":37360,"vw":98.228669},{"c":98.31,"h":98.31,"l":98.245,"n":653,"o":98.28,"t":"2026-10-09T19:30:00Z","v":32659,"vw":98.270049},{"c":98.23,"h":98.32,"l":98.23,"n":609,"o":98.31,"t":"2026-10-09T19:35:00Z","v":34803,"vw":98.270509},{"c":98.31,"h":98.31,"l":98.195,"n":764,"o":98.24,"t":"2026-10-09T19:40:00Z","v":37618,"vw":98.260465},{"c":98.3,"h":98.37,"l":98.17,"n":1111,"o":98.33,"t":"2026-10-09T19:45:00Z","v":118294,"vw":98.273403},{"c":98.2,"h":98.36,"l":98.065,"n":1351,"o":98.31,"t":"2026-10-09T19:50:00Z","v":120170,"vw":98.23356},{"c":98.31,"h":98.38,"l":98.175,"n":3994,"o":98.19,"t":"2026-10-09T19:55:00Z","v":240229,"vw":98.269737},{"c":98.33,"h":98.33,"l":98.33,"n":82,"o":98.33,"t":"2026-10-09T20:00:00Z","v":497898,"vw":98.33},{"c":99.565,"h":99.64,"l":98.8825,"n":391,"o":98.97,"t":"2026-10-12T13:30:00Z","v":31924,"vw":99.183112},{"c":99.54,"h":99.68,"l":99.46,"n":357,"o":99.46,"t":"2026-10-12T13:35:00Z","v":24731,"vw":99.593956},{"c":99.38,"h":99.54,"l":99.2731,"n":455,"o":99.465,"t":"2026-10-12T13:40:00Z","v":37923,"vw":99.411894},{"c":99.24,"h":99.5,"l":99.1166,"n":345,"o":99.415,"t":"2026-10-12T13:45:00Z","v":17656,"vw":99.31713},{"c":99.25,"h":99.3,"l":99.18,"n":216,"o":99.29,"t":"2026-10-12T13:50:00Z","v":10091,"vw":99.23761},{"c":99.1,"h":99.31,"l":98.965,"n":450,"o":99.24,"t":"2026-10-12T13:55:00Z","v":22222,"vw":99.157111},{"c":99.19,"h":99.26,"l":99.115,"n":309,"o":99.115,"t":"2026-10-12T14:00:00Z","v":12016,"vw":99.197175},{"c":99.34,"h":99.34,"l":99.131,"n":346,"o":99.131,"t":"2026-10-12T14:05:00Z","v":21704,"vw":99.220709},{"c":99.41,"h":99.555,"l":99.36,"n":353,"o":99.45,"t":"2026-10-12T14:10:00Z","v":16390,"vw":99.447462},{"c":99.365,"h":99.415,"l":99.3,"n":234,"o":99.36,"t":"2026-10-12T14:15:00Z","v":7974,"vw":99.364295},{"c":99.49,"h":99.5408,"l":99.365,"n":353,"o":99.365,"t":"2026-10-12T14:20:00Z","v":17143,"vw":99.463453},{"c":99.37,"h":99.45,"l":99.35,"n":296,"o":99.45,"t":"2026-10-12T14:25:00Z","v":9575,"vw":99.407362},{"c":99.48,"h":99.54,"l":99.37,"n":302,"o":99.371,"t":"2026-10-12T14:30:00Z","v":19963,"vw":99.481683},{"c":99.5,"h":99.54,"l":99.44,"n":276,"o":99.5,"t":"2026-10-12T14:35:00Z","v":6579,"vw":99.490604},{"c":99.47,"h":99.54,"l":99.4311,"n":265,"o":99.5014,"t":"2026-10-12T14:40:00Z","v":10579,"vw":99.493095},{"c":99.46,"h":99.54,"l":99.365,"n":276,"o":99.51,"t":"2026-10-12T14:45:00Z","v":8658,"vw":99.475222},{"c":99.605,"h":99.64,"l":99.48,"n":384,"o":99.49,"t":"2026-10-12T14:50:00Z","v":15243,"vw":99.570377},{"c":99.57,"h":99.68,"l":99.57,"n":302,"o":99.57,"t":"2026-10-12T14:55:00Z","v":12366,"vw":99.608137},{"c":99.75,"h":99.8,"l":99.575,"n":406,"o":99.575,"t":"2026-10-12T15:00:00Z","v":16602,"vw":99.71814},{"c":99.775,"h":99.79,"l":99.65,"n":327,"o":99.745,"t":"2026-10-12T15:05:00Z","v":12324,"vw":99.737356},{"c":99.74,"h":99.8,"l":99.73,"n":296,"o":99.765,"t":"2026-10-12T15:10:00Z","v":11205,"vw":99.75757},{"c":99.62,"h":99.74,"l":99.59,"n":286,"o":99.74,"t":"2026-10-12T15:15:00Z","v":11368,"vw":99.661657},{"c":99.72,"h":99.82,"l":99.62,"n":425,"o":99.62,"t":"2026-10-12T15:20:00Z","v":14142,"vw":99.743731},{"c":99.735,"h":99.735,"l":99.62,"n":321,"o":99.7,"t":"2026-10-12T15:25:00Z","v":21857,"vw":99.648811},{"c":99.7,"h":99.76,"l":99.6605,"n":243,"o":99.735,"t":"2026-10-12T15:30:00Z","v":9340,"vw":99.722673},{"c":99.77,"h":99.78,"l":99.66,"n":354,"o":99.68,"t":"2026-10-12T15:35:00Z","v":11037,"vw":99.722323},{"c":99.75,"h":99.8,"l":99.74,"n":255,"o":99.785,"t":"2026-10-12T15:40:00Z","v":8855,"vw":99.775367},{"c":99.73,"h":99.7637,"l":99.68,"n":211,"o":99.7637,"t":"2026-10-12T15:45:00Z","v":8154,"vw":99.71741},{"c":99.815,"h":99.815,"l":99.7017,"n":364,"o":99.7499,"t":"2026-10-12T15:50:00Z","v":14679,"vw":99.765914},{"c":99.765,"h":99.825,"l":99.73,"n":196,"o":99.815,"t":"2026-10-12T15:55:00Z","v":7831,"vw":99.780886},{"c":99.825,"h":99.84,"l":99.79,"n":264,"o":99.8,"t":"2026-10-12T16:00:00Z","v":9511,"vw":99.806091},{"c":99.695,"h":99.83,"l":99.695,"n":248,"o":99.825,"t":"2026-10-12T16:05:00Z","v":9819,"vw":99.782795},{"c":99.69,"h":99.78,"l":99.67,"n":271,"o":99.695,"t":"2026-10-12T16:10:00Z","v":12265,"vw":99.748978},{"c":99.82,"h":99.83,"l":99.72,"n":263,"o":99.72,"t":"2026-10-12T16:15:00Z","v":9887,"vw":99.781137},{"c":99.68,"h":99.83,"l":99.675,"n":180,"o":99.83,"t":"2026-10-12T16:20:00Z","v":7521,"vw":99.746141},{"c":99.725,"h":99.74,"l":99.65,"n":249,"o":99.66,"t":"2026-10-12T16:25:00Z","v":8054,"vw":99.694336},{"c":99.72,"h":99.74,"l":99.71,"n":183,"o":99.71,"t":"2026-10-12T16:30:00Z","v":7076,"vw":99.723996},{"c":99.725,"h":99.7399,"l":99.705,"n":94,"o":99.705,"t":"2026-10-12T16:35:00Z","v":2771,"vw":99.728342},{"c":99.76,"h":99.76,"l":99.715,"n":235,"o":99.725,"t":"2026-10-12T16:40:00Z","v":8870,"vw":99.730036},{"c":99.745,"h":99.78,"l":99.73,"n":260,"o":99.75,"t":"2026-10-12T16:45:00Z","v":9722,"vw":99.752587},{"c":99.77,"h":99.825,"l":99.725,"n":258,"o":99.75,"t":"2026-10-12T16:50:00Z","v":9211,"vw":99.77884},{"c":99.88,"h":99.9,"l":99.86,"n":203,"o":99.88,"t":"2026-10-12T16:55:00Z","v":4595,"vw":99.882937},{"c":99.785,"h":99.86,"l":99.785,"n":188,"o":99.85,"t":"2026-10-12T17:00:00Z","v":7149,"vw":99.841248},{"c":99.9,"h":99.9,"l":99.8,"n":218,"o":99.8,"t":"2026-10-12T17:05:00Z","v":7522,"vw":99.863747},{"c":99.88,"h":99.92,"l":99.86,"n":232,"o":99.89,"t":"2026-10-12T17:10:00Z","v":8656,"vw":99.897216},{"c":99.9,"h":99.9,"l":99.88,"n":181,"o":99.89,"t":"2026-10-12T17:15:00Z","v":5709,"vw":99.890452},{"c":99.86,"h":99.93,"l":99.86,"n":172,"o":99.92,"t":"2026-10-12T17:20:00Z","v":6459,"vw":99.888035},{"c":99.8681,"h":99.89,"l":99.84,"n":163,"o":99.88,"t":"2026-10-12T17:25:00Z","v":7428,"vw":99.8696},{"c":99.751,"h":99.87,"l":99.72,"n":284,"o":99.855,"t":"2026-10-12T17:30:00Z","v":11244,"vw":99.792216},{"c":99.78,"h":99.82,"l":99.735,"n":272,"o":99.74,"t":"2026-10-12T17:35:00Z","v":10297,"vw":99.772993},{"c":99.815,"h":99.85,"l":99.7,"n":415,"o":99.775,"t":"2026-10-12T17:40:00Z","v":30951,"vw":99.745736},{"c":99.8,"h":99.95,"l":99.79,"n":374,"o":99.79,"t":"2026-10-12T17:45:00Z","v":27977,"vw":99.818912},{"c":99.95,"h":100,"l":99.83,"n":393,"o":99.83,"t":"2026-10-12T17:50:00Z","v":20751,"vw":99.925033},{"c":100.05,"h":100.09,"l":99.95,"n":427,"o":99.95,"t":"2026-10-12T17:55:00Z","v":19508,"vw":100.021942},{"c":100.01,"h":100.05,"l":100.001,"n":298,"o":100.05,"t":"2026-10-12T18:00:00Z","v":11491,"vw":100.025798},{"c":100.025,"h":100.07,"l":99.99,"n":278,"o":100.03,"t":"2026-10-12T18:05:00Z","v":11186,"vw":100.026863},{"c":99.8489,"h":100.01,"l":99.83,"n":363,"o":100.01,"t":"2026-10-12T18:10:00Z","v":20653,"vw":99.970063},{"c":99.815,"h":99.9,"l":99.8,"n":317,"o":99.86,"t":"2026-10-12T18:15:00Z","v":16099,"vw":99.83005},{"c":99.875,"h":99.89,"l":99.76,"n":587,"o":99.8,"t":"2026-10-12T18:20:00Z","v":38110,"vw":99.809594},{"c":99.88,"h":99.91,"l":99.84,"n":325,"o":99.875,"t":"2026-10-12T18:25:00Z","v":14614,"vw":99.859308},{"c":99.86,"h":99.92,"l":99.82,"n":399,"o":99.84,"t":"2026-10-12T18:30:00Z","v":13911,"vw":99.862977},{"c":99.86,"h":99.9,"l":99.84,"n":322,"o":99.86,"t":"2026-10-12T18:35:00Z","v":8386,"vw":99.871911},{"c":99.88,"h":99.88,"l":99.83,"n":374,"o":99.85,"t":"2026-10-12T18:40:00Z","v":16947,"vw":99.847823},{"c":99.9,"h":99.9125,"l":99.855,"n":449,"o":99.87,"t":"2026-10-12T18:45:00Z","v":15264,"vw":99.882751},{"c":99.86,"h":99.9,"l":99.791,"n":351,"o":99.9,"t":"2026-10-12T18:50:00Z","v":32310,"vw":99.87042},{"c":99.92,"h":99.9399,"l":99.855,"n":418,"o":99.855,"t":"2026-10-12T18:55:00Z","v":13421,"vw":99.887591},{"c":99.919,"h":99.919,"l":99.84,"n":340,"o":99.91,"t":"2026-10-12T19:00:00Z","v":12676,"vw":99.879043},{"c":99.92,"h":99.92,"l":99.83,"n":395,"o":99.88,"t":"2026-10-12T19:05:00Z","v":14286,"vw":99.871303},{"c":99.85,"h":99.95,"l":99.85,"n":549,"o":99.92,"t":"2026-10-12T19:10:00Z","v":19038,"vw":99.899532},{"c":99.765,"h":99.89,"l":99.765,"n":403,"o":99.85,"t":"2026-10-12T19:15:00Z","v":10251,"vw":99.832362},{"c":99.74,"h":99.8099,"l":99.735,"n":451,"o":99.765,"t":"2026-10-12T19:20:00Z","v":15541,"vw":99.779989},{"c":99.75,"h":99.8,"l":99.715,"n":564,"o":99.76,"t":"2026-10-12T19:25:00Z","v":19515,"vw":99.751986},{"c":99.86,"h":99.895,"l":99.67,"n":766,"o":99.72,"t":"2026-10-12T19:30:00Z","v":25623,"vw":99.812493},{"c":99.86,"h":99.93,"l":99.82,"n":767,"o":99.875,"t":"2026-10-12T19:35:00Z","v":34229,"vw":99.880889},{"c":99.87,"h":99.91,"l":99.855,"n":758,"o":99.88,"t":"2026-10-12T19:40:00Z","v":30998,"vw":99.881878},{"c":100.065,"h":100.09,"l":99.84,"n":1127,"o":99.85,"t":"2026-10-12T19:45:00Z","v":63604,"vw":99.985983},{"c":99.98,"h":100.11,"l":99.96,"n":1363,"o":100.04,"t":"2026-10-12T19:50:00Z","v":75729,"vw":100.032725},{"c":100.16,"h":100.18,"l":99.963,"n":3497,"o":99.995,"t":"2026-10-12T19:55:00Z","v":228572,"vw":100.039393},{"c":100.17,"h":100.17,"l":100.15,"n":102,"o":100.15,"t":"2026-10-12T20:00:00Z","v":883571,"vw":100.169682},{"c":100.82,"h":100.82,"l":100.82,"n":1,"o":100.82,"t":"2026-10-12T23:30:00Z","v":300,"vw":100.82},{"c":100.82,"h":100.82,"l":100.82,"n":1,"o":100.82,"t":"2026-10-12T23:35:00Z","v":300,"vw":100.82},{"c":100.19,"h":100.19,"l":100.19,"n":5,"o":100.19,"t":"2026-10-13T11:00:00Z","v":204,"vw":100.19},{"c":101.18,"h":101.43,"l":100.78,"n":511,"o":101.01,"t":"2026-10-13T13:30:00Z","v":50655,"vw":101.073215},{"c":100.91,"h":101.44,"l":100.845,"n":419,"o":101.21,"t":"2026-10-13T13:35:00Z","v":16516,"vw":101.164397},{"c":100.655,"h":100.86,"l":100.655,"n":174,"o":100.84,"t":"2026-10-13T13:40:00Z","v":7465,"vw":100.728849},{"c":100.68,"h":100.81,"l":100.56,"n":470,"o":100.655,"t":"2026-10-13T13:45:00Z","v":36980,"vw":100.741937},{"c":100.65,"h":100.785,"l":100.58,"n":361,"o":100.695,"t":"2026-10-13T13:50:00Z","v":14063,"vw":100.719438},{"c":100.46,"h":100.68,"l":100.38,"n":379,"o":100.68,"t":"2026-10-13T13:55:00Z","v":18778,"vw":100.484433},{"c":99.94,"h":100.515,"l":99.94,"n":581,"o":100.46,"t":"2026-10-13T14:00:00Z","v":31573,"vw":100.255164},{"c":100.23,"h":100.23,"l":99.9,"n":443,"o":99.9,"t":"2026-10-13T14:05:00Z","v":17860,"vw":100.007346},{"c":100.33,"h":100.41,"l":100.2,"n":489,"o":100.28,"t":"2026-10-13T14:10:00Z","v":26165,"vw":100.297512},{"c":100.36,"h":100.365,"l":100.135,"n":387,"o":100.27,"t":"2026-10-13T14:15:00Z","v":20995,"vw":100.27643},{"c":100.45,"h":100.54,"l":100.41,"n":311,"o":100.41,"t":"2026-10-13T14:20:00Z","v":7796,"vw":100.463021},{"c":100.56,"h":100.62,"l":100.42,"n":427,"o":100.51,"t":"2026-10-13T14:25:00Z","v":13665,"vw":100.523109},{"c":100.6,"h":100.67,"l":100.55,"n":476,"o":100.6,"t":"2026-10-13T14:30:00Z","v":17251,"vw":100.598654},{"c":100.675,"h":100.675,"l":100.49,"n":590,"o":100.59,"t":"2026-10-13T14:35:00Z","v":45462,"vw":100.572927},{"c":100.53,"h":100.7,"l":100.49,"n":418,"o":100.7,"t":"2026-10-13T14:40:00Z","v":15691,"vw":100.609232},{"c":100.54,"h":100.61,"l":100.52,"n":447,"o":100.525,"t":"2026-10-13T14:45:00Z","v":25722,"vw":100.562912},{"c":100.59,"h":100.62,"l":100.52,"n":363,"o":100.56,"t":"2026-10-13T14:50:00Z","v":16097,"vw":100.57529},{"c":100.38,"h":100.58,"l":100.33,"n":387,"o":100.58,"t":"2026-10-13T14:55:00Z","v":16269,"vw":100.454044},{"c":100.475,"h":100.475,"l":100.36,"n":458,"o":100.43,"t":"2026-10-13T15:00:00Z","v":20511,"vw":100.409688},{"c":100.4,"h":100.49,"l":100.345,"n":377,"o":100.48,"t":"2026-10-13T15:05:00Z","v":18143,"vw":100.407387},{"c":100.43,"h":100.45,"l":100.35,"n":443,"o":100.41,"t":"2026-10-13T15:10:00Z","v":17558,"vw":100.403009},{"c":100.46,"h":100.5,"l":100.39,"n":375,"o":100.41,"t":"2026-10-13T15:15:00Z","v":14575,"vw":100.441128},{"c":100.525,"h":100.56,"l":100.455,"n":462,"o":100.47,"t":"2026-10-13T15:20:00Z","v":20814,"vw":100.493705},{"c":100.5175,"h":100.545,"l":100.48,"n":388,"o":100.51,"t":"2026-10-13T15:25:00Z","v":14522,"vw":100.511448},{"c":100.52,"h":100.63,"l":100.48,"n":461,"o":100.535,"t":"2026-10-13T15:30:00Z","v":17353,"vw":100.547882},{"c":100.58,"h":100.6,"l":100.5187,"n":368,"o":100.525,"t":"2026-10-13T15:35:00Z","v":29441,"vw":100.582157},{"c":100.575,"h":100.59,"l":100.47,"n":329,"o":100.58,"t":"2026-10-13T15:40:00Z","v":14940,"vw":100.540268},{"c":100.35,"h":100.57,"l":100.345,"n":473,"o":100.56,"t":"2026-10-13T15:45:00Z","v":23251,"vw":100.478026},{"c":100.385,"h":100.46,"l":100.35,"n":365,"o":100.35,"t":"2026-10-13T15:50:00Z","v":14175,"vw":100.400084},{"c":100.25,"h":100.36,"l":100.225,"n":293,"o":100.36,"t":"2026-10-13T15:55:00Z","v":9893,"vw":100.289945},{"c":100.23,"h":100.32,"l":100.21,"n":438,"o":100.27,"t":"2026-10-13T16:00:00Z","v":14811,"vw":100.255323},{"c":100.135,"h":100.26,"l":100.0828,"n":342,"o":100.215,"t":"2026-10-13T16:05:00Z","v":14719,"vw":100.188842},{"c":100.22,"h":100.24,"l":100.03,"n":317,"o":100.14,"t":"2026-10-13T16:10:00Z","v":9232,"vw":100.143291},{"c":100.425,"h":100.435,"l":100.18,"n":422,"o":100.26,"t":"2026-10-13T16:15:00Z","v":17592,"vw":100.3445},{"c":100.425,"h":100.46,"l":100.325,"n":235,"o":100.415,"t":"2026-10-13T16:20:00Z","v":8613,"vw":100.403426},{"c":100.44,"h":100.47,"l":100.36,"n":316,"o":100.39,"t":"2026-10-13T16:25:00Z","v":10289,"vw":100.389978},{"c":100.46,"h":100.48,"l":100.39,"n":291,"o":100.435,"t":"2026-10-13T16:30:00Z","v":15523,"vw":100.440333},{"c":100.41,"h":100.475,"l":100.375,"n":282,"o":100.475,"t":"2026-10-13T16:35:00Z","v":12486,"vw":100.430312},{"c":100.53,"h":100.56,"l":100.4,"n":487,"o":100.4,"t":"2026-10-13T16:40:00Z","v":21577,"vw":100.496863},{"c":100.6,"h":100.6,"l":100.49,"n":340,"o":100.53,"t":"2026-10-13T16:45:00Z","v":14271,"vw":100.532652},{"c":100.595,"h":100.6,"l":100.505,"n":324,"o":100.57,"t":"2026-10-13T16:50:00Z","v":13114,"vw":100.552183},{"c":100.55,"h":100.61,"l":100.495,"n":374,"o":100.58,"t":"2026-10-13T16:55:00Z","v":15462,"vw":100.524101},{"c":100.555,"h":100.555,"l":100.415,"n":432,"o":100.5,"t":"2026-10-13T17:00:00Z","v":16847,"vw":100.47754},{"c":100.72,"h":100.72,"l":100.535,"n":350,"o":100.56,"t":"2026-10-13T17:05:00Z","v":14241,"vw":100.595238},{"c":100.6386,"h":100.81,"l":100.6386,"n":498,"o":100.7,"t":"2026-10-13T17:10:00Z","v":26361,"vw":100.734007},{"c":100.6,"h":100.73,"l":100.595,"n":241,"o":100.69,"t":"2026-10-13T17:15:00Z","v":12149,"vw":100.657894},{"c":100.7,"h":100.7,"l":100.59,"n":287,"o":100.62,"t":"2026-10-13T17:20:00Z","v":11961,"vw":100.650894},{"c":100.62,"h":100.68,"l":100.59,"n":223,"o":100.68,"t":"2026-10-13T17:25:00Z","v":5407,"vw":100.627114},{"c":100.67,"h":100.67,"l":100.61,"n":368,"o":100.64,"t":"2026-10-13T17:30:00Z","v":15550,"vw":100.643495},{"c":100.665,"h":100.72,"l":100.64,"n":344,"o":100.68,"t":"2026-10-13T17:35:00Z","v":25560,"vw":100.66331},{"c":100.65,"h":100.72,"l":100.635,"n":322,"o":100.69,"t":"2026-10-13T17:40:00Z","v":12348,"vw":100.662132},{"c":100.62,"h":100.67,"l":100.61,"n":303,"o":100.64,"t":"2026-10-13T17:45:00Z","v":13284,"vw":100.630577},{"c":100.49,"h":100.64,"l":100.46,"n":550,"o":100.6,"t":"2026-10-13T17:50:00Z","v":22160,"vw":100.540133},{"c":100.46,"h":100.5,"l":100.42,"n":395,"o":100.47,"t":"2026-10-13T17:55:00Z","v":25493,"vw":100.458083},{"c":100.445,"h":100.48,"l":100.435,"n":495,"o":100.48,"t":"2026-10-13T18:00:00Z","v":23526,"vw":100.451604},{"c":100.5,"h":100.55,"l":100.445,"n":484,"o":100.445,"t":"2026-10-13T18:05:00Z","v":15267,"vw":100.50261},{"c":100.48,"h":100.61,"l":100.47,"n":592,"o":100.5,"t":"2026-10-13T18:10:00Z","v":22808,"vw":100.54972},{"c":100.27,"h":100.5,"l":100.21,"n":484,"o":100.48,"t":"2026-10-13T18:15:00Z","v":18415,"vw":100.38928},{"c":100.22,"h":100.29,"l":100.195,"n":340,"o":100.27,"t":"2026-10-13T18:20:00Z","v":12602,"vw":100.22865},{"c":100.24,"h":100.27,"l":100.2,"n":423,"o":100.23,"t":"2026-10-13T18:25:00Z","v":12351,"vw":100.236843},{"c":100.33,"h":100.33,"l":100.23,"n":344,"o":100.23,"t":"2026-10-13T18:30:00Z","v":10909,"vw":100.274706},{"c":100.49,"h":100.52,"l":100.34,"n":472,"o":100.35,"t":"2026-10-13T18:35:00Z","v":17127,"vw":100.420609},{"c":100.45,"h":100.52,"l":100.45,"n":513,"o":100.52,"t":"2026-10-13T18:40:00Z","v":21688,"vw":100.468032},{"c":100.395,"h":100.47,"l":100.39,"n":397,"o":100.43,"t":"2026-10-13T18:45:00Z","v":12716,"vw":100.436004},{"c":100.485,"h":100.49,"l":100.39,"n":391,"o":100.395,"t":"2026-10-13T18:50:00Z","v":16117,"vw":100.447996},{"c":100.51,"h":100.52,"l":100.45,"n":472,"o":100.49,"t":"2026-10-13T18:55:00Z","v":25173,"vw":100.484808},{"c":100.4,"h":100.56,"l":100.39,"n":678,"o":100.52,"t":"2026-10-13T19:00:00Z","v":27126,"vw":100.484302},{"c":100.34,"h":100.3968,"l":100.28,"n":774,"o":100.3968,"t":"2026-10-13T19:05:00Z","v":40828,"vw":100.33281},{"c":100.45,"h":100.485,"l":100.34,"n":566,"o":100.34,"t":"2026-10-13T19:10:00Z","v":27858,"vw":100.425304},{"c":100.355,"h":100.48,"l":100.32,"n":543,"o":100.44,"t":"2026-10-13T19:15:00Z","v":24320,"vw":100.396264},{"c":100.275,"h":100.35,"l":100.27,"n":529,"o":100.35,"t":"2026-10-13T19:20:00Z","v":20090,"vw":100.31004},{"c":100.16,"h":100.275,"l":100.155,"n":933,"o":100.27,"t":"2026-10-13T19:25:00Z","v":48783,"vw":100.198814},{"c":100.31,"h":100.34,"l":100.12,"n":1145,"o":100.17,"t":"2026-10-13T19:30:00Z","v":71184,"vw":100.201027},{"c":100.26,"h":100.3,"l":100.195,"n":697,"o":100.29,"t":"2026-10-13T19:35:00Z","v":30743,"vw":100.254016},{"c":100.2,"h":100.28,"l":100.2,"n":1198,"o":100.265,"t":"2026-10-13T19:40:00Z","v":61916,"vw":100.239236},{"c":100.22,"h":100.24,"l":100.12,"n":959,"o":100.22,"t":"2026-10-13T19:45:00Z","v":52377,"vw":100.176269},{"c":100.48,"h":100.495,"l":100.19,"n":1792,"o":100.24,"t":"2026-10-13T19:50:00Z","v":127360,"vw":100.280634},{"c":100.65,"h":100.65,"l":100.425,"n":4052,"o":100.49,"t":"2026-10-13T19:55:00Z","v":211191,"vw":100.56251},{"c":100.65,"h":100.65,"l":100.65,"n":91,"o":100.65,"t":"2026-10-13T20:00:00Z","v":796498,"vw":100.65},{"c":100.55,"h":100.55,"l":100.55,"n":2,"o":100.55,"t":"2026-10-13T20:15:00Z","v":308,"vw":100.55},{"c":100.65,"h":100.65,"l":100.65,"n":1,"o":100.65,"t":"2026-10-13T20:40:00Z","v":208276,"vw":100.65},{"c":100.4,"h":100.69,"l":100.4,"n":13,"o":100.69,"t":"2026-10-14T12:30:00Z","v":1084,"vw":100.539693},{"c":99.98,"h":99.98,"l":99.98,"n":4,"o":99.98,"t":"2026-10-14T13:00:00Z","v":394,"vw":99.98},{"c":99.76,"h":99.77,"l":99.76,"n":5,"o":99.77,"t":"2026-10-14T13:05:00Z","v":444,"vw":99.762647},{"c":99.66,"h":99.905,"l":99.15,"n":406,"o":99.79,"t":"2026-10-14T13:30:00Z","v":56566,"vw":99.725644},{"c":99.56,"h":99.835,"l":99.46,"n":418,"o":99.69,"t":"2026-10-14T13:35:00Z","v":21329,"vw":99.642022},{"c":99.61,"h":99.755,"l":99.61,"n":340,"o":99.685,"t":"2026-10-14T13:40:00Z","v":11045,"vw":99.677795},{"c":99.18,"h":99.55,"l":99.145,"n":412,"o":99.54,"t":"2026-10-14T13:45:00Z","v":27486,"vw":99.423727},{"c":99.27,"h":99.58,"l":99.175,"n":395,"o":99.21,"t":"2026-10-14T13:50:00Z","v":20738,"vw":99.36067},{"c":99.28,"h":99.46,"l":99.28,"n":392,"o":99.35,"t":"2026-10-14T13:55:00Z","v":11742,"vw":99.3932},{"c":99.32,"h":99.48,"l":99.265,"n":702,"o":99.34,"t":"2026-10-14T14:00:00Z","v":31873,"vw":99.377769},{"c":99.2699,"h":99.345,"l":99.055,"n":469,"o":99.285,"t":"2026-10-14T14:05:00Z","v":19378,"vw":99.208872},{"c":99.18,"h":99.37,"l":99.09,"n":691,"o":99.24,"t":"2026-10-14T14:10:00Z","v":35472,"vw":99.199529},{"c":98.87,"h":99.2,"l":98.5886,"n":1065,"o":99.19,"t":"2026-10-14T14:15:00Z","v":59445,"vw":98.914025},{"c":98.895,"h":99.05,"l":98.84,"n":424,"o":98.84,"t":"2026-10-14T14:20:00Z","v":16204,"vw":98.93153},{"c":99.3435,"h":99.36,"l":98.915,"n":408,"o":98.915,"t":"2026-10-14T14:25:00Z","v":55014,"vw":99.046425},{"c":99.335,"h":99.465,"l":99.24,"n":563,"o":99.38,"t":"2026-10-14T14:30:00Z","v":29432,"vw":99.36628},{"c":99.12,"h":99.31,"l":99.045,"n":697,"o":99.31,"t":"2026-10-14T14:35:00Z","v":40379,"vw":99.177226},{"c":99.16,"h":99.215,"l":99.06,"n":505,"o":99.1,"t":"2026-10-14T14:40:00Z","v":23142,"vw":99.145724},{"c":99.105,"h":99.17,"l":99.005,"n":562,"o":99.17,"t":"2026-10-14T14:45:00Z","v":24365,"vw":99.078003},{"c":99.055,"h":99.19,"l":98.83,"n":1836,"o":99.08,"t":"2026-10-14T14:50:00Z","v":137379,"vw":98.988274},{"c":99.07,"h":99.12,"l":98.945,"n":936,"o":99.05,"t":"2026-10-14T14:55:00Z","v":64237,"vw":99.050837},{"c":99.11,"h":99.125,"l":98.96,"n":1416,"o":99.04,"t":"2026-10-14T15:00:00Z","v":94477,"vw":99.052945},{"c":99.3,"h":99.35,"l":99.035,"n":753,"o":99.1,"t":"2026-10-14T15:05:00Z","v":39327,"vw":99.250916},{"c":99.41,"h":99.44,"l":99.29,"n":574,"o":99.29,"t":"2026-10-14T15:10:00Z","v":29409,"vw":99.357528},{"c":99.59,"h":99.59,"l":99.395,"n":600,"o":99.415,"t":"2026-10-14T15:15:00Z","v":31028,"vw":99.488437},{"c":99.47,"h":99.63,"l":99.47,"n":579,"o":99.56,"t":"2026-10-14T15:20:00Z","v":33071,"vw":99.554684},{"c":99.385,"h":99.47,"l":99.34,"n":540,"o":99.465,"t":"2026-10-14T15:25:00Z","v":24500,"vw":99.403784},{"c":99.485,"h":99.485,"l":99.28,"n":533,"o":99.4,"t":"2026-10-14T15:30:00Z","v":24268,"vw":99.373155},{"c":99.385,"h":99.56,"l":99.38,"n":469,"o":99.52,"t":"2026-10-14T15:35:00Z","v":20020,"vw":99.506093},{"c":99.36,"h":99.46,"l":99.33,"n":576,"o":99.39,"t":"2026-10-14T15:40:00Z","v":25575,"vw":99.39277},{"c":99.39,"h":99.43,"l":99.25,"n":600,"o":99.34,"t":"2026-10-14T15:45:00Z","v":27790,"vw":99.352148},{"c":99.52,"h":99.53,"l":99.395,"n":496,"o":99.42,"t":"2026-10-14T15:50:00Z","v":19297,"vw":99.472874},{"c":99.62,"h":99.65,"l":99.5,"n":457,"o":99.51,"t":"2026-10-14T15:55:00Z","v":27875,"vw":99.588383},{"c":99.37,"h":99.66,"l":99.37,"n":454,"o":99.62,"t":"2026-10-14T16:00:00Z","v":19031,"vw":99.552609},{"c":99.31,"h":99.375,"l":99.25,"n":397,"o":99.375,"t":"2026-10-14T16:05:00Z","v":15794,"vw":99.305754},{"c":99.275,"h":99.315,"l":99.25,"n":405,"o":99.31,"t":"2026-10-14T16:10:00Z","v":19987,"vw":99.283048},{"c":99.06,"h":99.35,"l":99.035,"n":690,"o":99.28,"t":"2026-10-14T16:15:00Z","v":39368,"vw":99.177036},{"c":99.24,"h":99.24,"l":99.04,"n":451,"o":99.04,"t":"2026-10-14T16:20:00Z","v":18775,"vw":99.124461},{"c":99.2,"h":99.22,"l":99.07,"n":457,"o":99.205,"t":"2026-10-14T16:25:00Z","v":20379,"vw":99.167371},{"c":99.14,"h":99.28,"l":99.14,"n":467,"o":99.19,"t":"2026-10-14T16:30:00Z","v":17369,"vw":99.227952},{"c":99.21,"h":99.2362,"l":99.11,"n":307,"o":99.125,"t":"2026-10-14T16:35:00Z","v":13034,"vw":99.174006},{"c":99.08,"h":99.27,"l":99.08,"n":361,"o":99.225,"t":"2026-10-14T16:40:00Z","v":17369,"vw":99.172624},{"c":98.93,"h":99.09,"l":98.905,"n":417,"o":99.09,"t":"2026-10-14T16:45:00Z","v":18614,"vw":98.993818},{"c":98.67,"h":98.94,"l":98.67,"n":865,"o":98.91,"t":"2026-10-14T16:50:00Z","v":72075,"vw":98.878363},{"c":98.685,"h":98.76,"l":98.47,"n":986,"o":98.65,"t":"2026-10-14T16:55:00Z","v":54616,"vw":98.648606},{"c":98.81,"h":98.89,"l":98.7,"n":470,"o":98.7,"t":"2026-10-14T17:00:00Z","v":21913,"vw":98.808004},{"c":98.825,"h":98.88,"l":98.8,"n":378,"o":98.8,"t":"2026-10-14T17:05:00Z","v":19028,"vw":98.847472},{"c":98.875,"h":98.89,"l":98.73,"n":480,"o":98.84,"t":"2026-10-14T17:10:00Z","v":19211,"vw":98.806333},{"c":98.78,"h":98.87,"l":98.66,"n":594,"o":98.87,"t":"2026-10-14T17:15:00Z","v":28749,"vw":98.749867},{"c":98.735,"h":98.78,"l":98.59,"n":661,"o":98.78,"t":"2026-10-14T17:20:00Z","v":32543,"vw":98.678062},{"c":98.5,"h":98.755,"l":98.425,"n":709,"o":98.75,"t":"2026-10-14T17:25:00Z","v":30474,"vw":98.534088},{"c":98.525,"h":98.55,"l":98.38,"n":574,"o":98.475,"t":"2026-10-14T17:30:00Z","v":30208,"vw":98.485323},{"c":98.59,"h":98.73,"l":98.48,"n":566,"o":98.525,"t":"2026-10-14T17:35:00Z","v":39793,"vw":98.610672},{"c":98.69,"h":98.695,"l":98.535,"n":457,"o":98.59,"t":"2026-10-14T17:40:00Z","v":24974,"vw":98.600259},{"c":98.73,"h":98.744,"l":98.56,"n":475,"o":98.705,"t":"2026-10-14T17:45:00Z","v":21054,"vw":98.664254},{"c":98.75,"h":98.765,"l":98.69,"n":487,"o":98.73,"t":"2026-10-14T17:50:00Z","v":24299,"vw":98.725741},{"c":98.77,"h":98.79,"l":98.59,"n":611,"o":98.73,"t":"2026-10-14T17:55:00Z","v":29353,"vw":98.682123},{"c":98.72,"h":98.79,"l":98.64,"n":636,"o":98.79,"t":"2026-10-14T18:00:00Z","v":31611,"vw":98.691107},{"c":98.915,"h":98.93,"l":98.75,"n":560,"o":98.75,"t":"2026-10-14T18:05:00Z","v":21165,"vw":98.827683},{"c":99.05,"h":99.05,"l":98.9,"n":429,"o":98.915,"t":"2026-10-14T18:10:00Z","v":16666,"vw":98.96486},{"c":99.12,"h":99.16,"l":98.94,"n":482,"o":99.035,"t":"2026-10-14T18:15:00Z","v":21028,"vw":99.054003},{"c":99.135,"h":99.22,"l":99.125,"n":464,"o":99.1375,"t":"2026-10-14T18:20:00Z","v":23131,"vw":99.156879},{"c":99.195,"h":99.2,"l":99.11,"n":471,"o":99.15,"t":"2026-10-14T18:25:00Z","v":16486,"vw":99.165259},{"c":99.26,"h":99.26,"l":99.13,"n":613,"o":99.195,"t":"2026-10-14T18:30:00Z","v":23908,"vw":99.202741},{"c":99.24,"h":99.29,"l":99.17,"n":470,"o":99.26,"t":"2026-10-14T18:35:00Z","v":20451,"vw":99.232301},{"c":99.27,"h":99.27,"l":99.14,"n":515,"o":99.2,"t":"2026-10-14T18:40:00Z","v":18408,"vw":99.186511},{"c":99.215,"h":99.28,"l":99.215,"n":467,"o":99.24,"t":"2026-10-14T18:45:00Z","v":16620,"vw":99.249775},{"c":99.315,"h":99.32,"l":99.21,"n":605,"o":99.215,"t":"2026-10-14T18:50:00Z","v":23948,"vw":99.262973},{"c":99.3,"h":99.35,"l":99.245,"n":587,"o":99.33,"t":"2026-10-14T18:55:00Z","v":19814,"vw":99.292469},{"c":99.44,"h":99.44,"l":99.31,"n":481,"o":99.31,"t":"2026-10-14T19:00:00Z","v":16443,"vw":99.36706},{"c":99.55,"h":99.58,"l":99.41,"n":585,"o":99.43,"t":"2026-10-14T19:05:00Z","v":20767,"vw":99.473045},{"c":99.38,"h":99.57,"l":99.38,"n":721,"o":99.57,"t":"2026-10-14T19:10:00Z","v":27276,"vw":99.464246},{"c":99.37,"h":99.42,"l":99.335,"n":647,"o":99.39,"t":"2026-10-14T19:15:00Z","v":32418,"vw":99.385314},{"c":99.525,"h":99.56,"l":99.38,"n":847,"o":99.38,"t":"2026-10-14T19:20:00Z","v":42755,"vw":99.451496},{"c":99.54,"h":99.585,"l":99.42,"n":964,"o":99.525,"t":"2026-10-14T19:25:00Z","v":46099,"vw":99.49114},{"c":99.38,"h":99.52,"l":99.38,"n":1009,"o":99.5,"t":"2026-10-14T19:30:00Z","v":43326,"vw":99.447773},{"c":99.33,"h":99.37,"l":99.245,"n":1128,"o":99.37,"t":"2026-10-14T19:35:00Z","v":111426,"vw":99.346713},{"c":99.475,"h":99.48,"l":99.29,"n":1004,"o":99.33,"t":"2026-10-14T19:40:00Z","v":43723,"vw":99.384237},{"c":99.33,"h":99.485,"l":99.33,"n":1239,"o":99.46,"t":"2026-10-14T19:45:00Z","v":67262,"vw":99.440985},{"c":99.56,"h":99.575,"l":99.3,"n":1820,"o":99.345,"t":"2026-10-14T19:50:00Z","v":107592,"vw":99.451273},{"c":99.72,"h":99.855,"l":99.425,"n":5413,"o":99.56,"t":"2026-10-14T19:55:00Z","v":357743,"vw":99.697938},{"c":99.72,"h":99.73,"l":99.72,"n":89,"o":99.73,"t":"2026-10-14T20:00:00Z","v":781795,"vw":99.720003},{"c":99.57,"h":99.57,"l":99.57,"n":2,"o":99.57,"t":"2026-10-14T20:05:00Z","v":101,"vw":99.57},{"c":99.8,"h":99.8,"l":99.8,"n":1,"o":99.8,"t":"2026-10-14T20:40:00Z","v":100,"vw":99.8},{"c":98.95,"h":98.95,"l":98.95,"n":4,"o":98.95,"t":"2026-10-14T20:50:00Z","v":250,"vw":98.95},{"c":100.18,"h":100.18,"l":100.18,"n":4,"o":100.18,"t":"2026-10-14T22:50:00Z","v":191,"vw":100.18},{"c":100.2,"h":100.2,"l":100.2,"n":4,"o":100.2,"t":"2026-10-14T23:15:00Z","v":176,"vw":100.2},{"c":99.52,"h":99.52,"l":99.49,"n":2,"o":99.49,"t":"2026-10-14T23:30:00Z","v":200,"vw":99.505},{"c":98.6,"h":99.48,"l":98.59,"n":39,"o":98.59,"t":"2026-10-15T08:00:00Z","v":4287,"vw":98.938986},{"c":100.24,"h":100.24,"l":100.24,"n":7,"o":100.24,"t":"2026-10-15T11:00:00Z","v":204,"vw":100.24},{"c":100.03,"h":100.06,"l":100.03,"n":5,"o":100.06,"t":"2026-10-15T12:00:00Z","v":500,"vw":100.037177},{"c":100.01,"h":100.02,"l":100,"n":10,"o":100.02,"t":"2026-10-15T12:25:00Z","v":500,"vw":100.009009},{"c":100,"h":100.01,"l":100,"n":11,"o":100.01,"t":"2026-10-15T12:30:00Z","v":531,"vw":100.002646},{"c":100.5,"h":100.5,"l":100.5,"n":3,"o":100.5,"t":"2026-10-15T12:35:00Z","v":600,"vw":100.5},{"c":100.25,"h":100.62,"l":100.12,"n":257,"o":100.24,"t":"2026-10-15T13:30:00Z","v":33500,"vw":100.250074},{"c":100.19,"h":100.28,"l":100.07,"n":434,"o":100.215,"t":"2026-10-15T13:35:00Z","v":23415,"vw":100.160237},{"c":99.97,"h":100.3,"l":99.955,"n":431,"o":100.23,"t":"2026-10-15T13:40:00Z","v":24881,"vw":100.156252},{"c":99.35,"h":99.975,"l":99.3,"n":678,"o":99.89,"t":"2026-10-15T13:45:00Z","v":29241,"vw":99.649735},{"c":99.39,"h":99.52,"l":99.105,"n":679,"o":99.34,"t":"2026-10-15T13:50:00Z","v":26424,"vw":99.288486},{"c":99.035,"h":99.45,"l":99.035,"n":640,"o":99.34,"t":"2026-10-15T13:55:00Z","v":20210,"vw":99.27656},{"c":99.14,"h":99.24,"l":98.92,"n":854,"o":99.045,"t":"2026-10-15T14:00:00Z","v":34729,"vw":99.0666},{"c":99.1,"h":99.3,"l":98.89,"n":620,"o":99.165,"t":"2026-10-15T14:05:00Z","v":27710,"vw":99.106753},{"c":99.225,"h":99.26,"l":98.85,"n":1024,"o":99.07,"t":"2026-10-15T14:10:00Z","v":52246,"vw":99.014489},{"c":98.84,"h":99.2,"l":98.84,"n":470,"o":99.2,"t":"2026-10-15T14:15:00Z","v":20628,"vw":99.000842},{"c":99.035,"h":99.14,"l":98.85,"n":563,"o":98.87,"t":"2026-10-15T14:20:00Z","v":24038,"vw":98.983877},{"c":99.11,"h":99.29,"l":99.08,"n":493,"o":99.08,"t":"2026-10-15T14:25:00Z","v":23281,"vw":99.217215},{"c":99.18,"h":99.42,"l":99,"n":806,"o":99.14,"t":"2026-10-15T14:30:00Z","v":36777,"vw":99.195514},{"c":99.25,"h":99.38,"l":99.195,"n":557,"o":99.24,"t":"2026-10-15T14:35:00Z","v":29701,"vw":99.300311},{"c":99.39,"h":99.41,"l":99.24,"n":487,"o":99.27,"t":"2026-10-15T14:40:00Z","v":17876,"vw":99.323628},{"c":99.53,"h":99.55,"l":99.12,"n":539,"o":99.36,"t":"2026-10-15T14:45:00Z","v":24633,"vw":99.239726},{"c":99.815,"h":99.8275,"l":99.51,"n":818,"o":99.59,"t":"2026-10-15T14:50:00Z","v":38065,"vw":99.661905},{"c":99.595,"h":99.81,"l":99.495,"n":520,"o":99.81,"t":"2026-10-15T14:55:00Z","v":18391,"vw":99.60381},{"c":99.38,"h":99.73,"l":99.38,"n":647,"o":99.595,"t":"2026-10-15T15:00:00Z","v":30072,"vw":99.585131},{"c":98.915,"h":99.39,"l":98.915,"n":664,"o":99.38,"t":"2026-10-15T15:05:00Z","v":35903,"vw":99.221616},{"c":98.8,"h":99.025,"l":98.74,"n":875,"o":98.915,"t":"2026-10-15T15:10:00Z","v":46787,"vw":98.883048},{"c":98.78,"h":98.94,"l":98.78,"n":675,"o":98.78,"t":"2026-10-15T15:15:00Z","v":34990,"vw":98.846093},{"c":98.715,"h":98.89,"l":98.715,"n":663,"o":98.805,"t":"2026-10-15T15:20:00Z","v":29204,"vw":98.791354},{"c":98.74,"h":98.785,"l":98.62,"n":684,"o":98.67,"t":"2026-10-15T15:25:00Z","v":32291,"vw":98.68426},{"c":98.935,"h":98.955,"l":98.739,"n":594,"o":98.739,"t":"2026-10-15T15:30:00Z","v":24077,"vw":98.869076},{"c":99.06,"h":99.06,"l":98.91,"n":476,"o":98.935,"t":"2026-10-15T15:35:00Z","v":18338,"vw":98.974002},{"c":99.29,"h":99.31,"l":99.02,"n":391,"o":99.07,"t":"2026-10-15T15:40:00Z","v":12621,"vw":99.140203},{"c":99.275,"h":99.4,"l":99.27,"n":368,"o":99.29,"t":"2026-10-15T15:45:00Z","v":11727,"vw":99.335901},{"c":99.26,"h":99.31,"l":99.2,"n":440,"o":99.31,"t":"2026-10-15T15:50:00Z","v":20809,"vw":99.264889},{"c":99.29,"h":99.34,"l":99.255,"n":402,"o":99.265,"t":"2026-10-15T15:55:00Z","v":16405,"vw":99.295284},{"c":99.325,"h":99.325,"l":99.23,"n":399,"o":99.25,"t":"2026-10-15T16:00:00Z","v":20280,"vw":99.277812},{"c":99.25,"h":99.37,"l":99.185,"n":471,"o":99.34,"t":"2026-10-15T16:05:00Z","v":18145,"vw":99.266047},{"c":99.24,"h":99.35,"l":99.19,"n":495,"o":99.26,"t":"2026-10-15T16:10:00Z","v":20386,"vw":99.264129},{"c":99.4063,"h":99.48,"l":99.215,"n":661,"o":99.215,"t":"2026-10-15T16:15:00Z","v":28711,"vw":99.388925},{"c":99.52,"h":99.52,"l":99.43,"n":353,"o":99.44,"t":"2026-10-15T16:20:00Z","v":11886,"vw":99.467204},{"c":99.635,"h":99.65,"l":99.5,"n":405,"o":99.54,"t":"2026-10-15T16:25:00Z","v":13350,"vw":99.586865},{"c":99.71,"h":99.75,"l":99.59,"n":399,"o":99.61,"t":"2026-10-15T16:30:00Z","v":14911,"vw":99.683471},{"c":99.76,"h":99.805,"l":99.6801,"n":272,"o":99.6801,"t":"2026-10-15T16:35:00Z","v":10096,"vw":99.749433},{"c":99.885,"h":99.885,"l":99.76,"n":362,"o":99.77,"t":"2026-10-15T16:40:00Z","v":14116,"vw":99.804937},{"c":99.855,"h":99.9,"l":99.82,"n":266,"o":99.88,"t":"2026-10-15T16:45:00Z","v":9940,"vw":99.855605},{"c":99.745,"h":99.9,"l":99.735,"n":475,"o":99.87,"t":"2026-10-15T16:50:00Z","v":19101,"vw":99.836083},{"c":99.83,"h":99.855,"l":99.745,"n":168,"o":99.745,"t":"2026-10-15T16:55:00Z","v":6908,"vw":99.812336},{"c":100.06,"h":100.07,"l":100.03,"n":206,"o":100.04,"t":"2026-10-15T18:10:00Z","v":8165,"vw":100.049512},{"c":100.03,"h":100.08,"l":99.97,"n":431,"o":100.07,"t":"2026-10-15T18:15:00Z","v":16290,"vw":100.009734},{"c":99.99,"h":100.04,"l":99.91,"n":350,"o":100.03,"t":"2026-10-15T18:20:00Z","v":16034,"vw":99.967528},{"c":100.02,"h":100.02,"l":99.93,"n":466,"o":100.01,"t":"2026-10-15T18:25:00Z","v":17923,"vw":99.97413},{"c":100.125,"h":100.145,"l":100.005,"n":530,"o":100.005,"t":"2026-10-15T18:30:00Z","v":24553,"vw":100.081068},{"c":100.095,"h":100.16,"l":100.05,"n":437,"o":100.1,"t":"2026-10-15T18:35:00Z","v":29467,"vw":100.131833},{"c":100.08,"h":100.15,"l":100.07,"n":407,"o":100.095,"t":"2026-10-15T18:40:00Z","v":16728,"vw":100.10826},{"c":100.22,"h":100.22,"l":100.1,"n":347,"o":100.101,"t":"2026-10-15T18:45:00Z","v":13044,"vw":100.162788},{"c":100.205,"h":100.23,"l":100.18,"n":359,"o":100.21,"t":"2026-10-15T18:50:00Z","v":13178,"vw":100.203694},{"c":100.135,"h":100.19,"l":100.0766,"n":489,"o":100.19,"t":"2026-10-15T18:55:00Z","v":20362,"vw":100.136339},{"c":100.26,"h":100.26,"l":100.1,"n":285,"o":100.12,"t":"2026-10-15T19:00:00Z","v":9587,"vw":100.174588},{"c":100.3,"h":100.3,"l":100.225,"n":412,"o":100.23,"t":"2026-10-15T19:05:00Z","v":20528,"vw":100.264499},{"c":100.35,"h":100.35,"l":100.24,"n":485,"o":100.31,"t":"2026-10-15T19:10:00Z","v":16166,"vw":100.28717},{"c":100.25,"h":100.35,"l":100.22,"n":462,"o":100.33,"t":"2026-10-15T19:15:00Z","v":17144,"vw":100.266086},{"c":100.36,"h":100.41,"l":100.245,"n":725,"o":100.245,"t":"2026-10-15T19:20:00Z","v":34206,"vw":100.318745},{"c":100.37,"h":100.39,"l":100.33,"n":616,"o":100.36,"t":"2026-10-15T19:25:00Z","v":22159,"vw":100.356665},{"c":100.19,"h":100.37,"l":100.19,"n":737,"o":100.37,"t":"2026-10-15T19:30:00Z","v":26642,"vw":100.285306},{"c":100.205,"h":100.24,"l":100.16,"n":722,"o":100.16,"t":"2026-10-15T19:35:00Z","v":28901,"vw":100.197306},{"c":100.26,"h":100.3,"l":100.145,"n":880,"o":100.195,"t":"2026-10-15T19:40:00Z","v":41074,"vw":100.235957},{"c":100.09,"h":100.25,"l":100.08,"n":1000,"o":100.23,"t":"2026-10-15T19:45:00Z","v":46065,"vw":100.190629},{"c":100.19,"h":100.23,"l":100.08,"n":1769,"o":100.08,"t":"2026-10-15T19:50:00Z","v":84906,"vw":100.175937},{"c":100.27,"h":100.3,"l":100.1,"n":4216,"o":100.17,"t":"2026-10-15T19:55:00Z","v":217621,"vw":100.205043},{"c":100.27,"h":100.27,"l":100.27,"n":107,"o":100.27,"t":"2026-10-15T20:00:00Z","v":665264,"vw":100.27},{"c":100.05,"h":100.05,"l":100.05,"n":3,"o":100.05,"t":"2026-10-15T20:20:00Z","v":298,"vw":100.05}],"history":[{"c":85.88,"h":85.965,"l":85.19,"n":22697,"o":85.57,"t":"2024-10-14T04:00:00Z","v":1459841,"vw":85.818923},{"c":85.66,"h":86.945,"l":85.53,"n":33797,"o":86.1,"t":"2024-10-15T04:00:00Z","v":2446273,"vw":86.034415},{"c":85.18,"h":86.33,"l":84.9,"n":36790,"o":85.85,"t":"2024-10-16T04:00:00Z","v":2828551,"vw":85.276931},{"c":85.69,"h":86.03,"l":85.3,"n":28378,"o":85.85,"t":"2024-10-17T04:00:00Z","v":1969369,"vw":85.658876},{"c":85.32,"h":85.955,"l":84.93,"n":27527,"o":85.88,"t":"2024-10-18T04:00:00Z","v":2359297,"vw":85.383318},{"c":84.84,"h":85.53,"l":84.65,"n":32154,"o":85.33,"t":"2024-10-21T04:00:00Z","v":2592345,"vw":84.897464},{"c":84.75,"h":85.05,"l":83.98,"n":31147,"o":84.72,"t":"2024-10-22T04:00:00Z","v":1904879,"vw":84.687702},{"c":84.13,"h":84.61,"l":83.695,"n":26785,"o":84.41,"t":"2024-10-23T04:00:00Z","v":1687566,"vw":84.186318},{"c":84.36,"h":84.49,"l":83.82,"n":26635,"o":84.26,"t":"2024-10-24T04:00:00Z","v":1679876,"vw":84.300941},{"c":82.39,"h":84.55,"l":82.03,"n":36882,"o":84.54,"t":"2024-10-25T04:00:00Z","v":3114659,"vw":82.587846},{"c":83.09,"h":83.67,"l":82.97,"n":35717,"o":83.21,"t":"2024-10-28T04:00:00Z","v":2698387,"vw":83.189344},{"c":82.83,"h":83.64,"l":82.63,"n":31907,"o":82.73,"t":"2024-10-29T04:00:00Z","v":3121027,"vw":83.009497},{"c":83.18,"h":83.95,"l":82.81,"n":36468,"o":83.05,"t":"2024-10-30T04:00:00Z","v":2737719,"vw":83.237608},{"c":78.42,"h":79.17,"l":76.08,"n":82280,"o":76.565,"t":"2024-10-31T04:00:00Z","v":7360567,"vw":78.196266},{"c":78.43,"h":79.725,"l":78.235,"n":35397,"o":78.45,"t":"2024-11-01T04:00:00Z","v":2661028,"vw":78.805607},{"c":78.56,"h":78.89,"l":78.045,"n":34952,"o":78.68,"t":"2024-11-04T05:00:00Z","v":2427503,"vw":78.578131},{"c":78.15,"h":78.88,"l":77.44,"n":57654,"o":78.16,"t":"2024-11-05T05:00:00Z","v":3020648,"vw":77.970177},{"c":83.25,"h":83.91,"l":81.43,"n":92638,"o":82,"t":"2024-11-06T05:00:00Z","v":9211521,"vw":83.070023},{"c":81.02,"h":83.28,"l":80.96,"n":55608,"o":82.38,"t":"2024-11-07T05:00:00Z","v":4769461,"vw":81.691446},{"c":81.02,"h":81.56,"l":80.2801,"n":45210,"o":81.47,"t":"2024-11-08T05:00:00Z","v":3643221,"vw":80.913914},{"c":81.77,"h":83.15,"l":81.57,"n":38714,"o":81.57,"t":"2024-11-11T05:00:00Z","v":3988462,"vw":82.126448},{"c":82.2,"h":82.57,"l":81.71,"n":35418,"o":81.8,"t":"2024-11-12T05:00:00Z","v":2449800,"vw":82.171209},{"c":82.02,"h":82.86,"l":81.945,"n":27381,"o":82.11,"t":"2024-11-13T05:00:00Z","v":2366595,"vw":82.217339},{"c":82.6,"h":83.48,"l":82.29,"n":38986,"o":82.55,"t":"2024-11-14T05:00:00Z","v":2737568,"vw":82.771165},{"c":83.33,"h":83.81,"l":82.43,"n":35628,"o":82.43,"t":"2024-11-15T05:00:00Z","v":4393104,"vw":83.224961},{"c":83.37,"h":83.79,"l":83.04,"n":31002,"o":83.34,"t":"2024-11-18T05:00:00Z","v":1883361,"vw":83.333704},{"c":82.63,"h":83.01,"l":81.59,"n":36786,"o":82.31,"t":"2024-11-19T05:00:00Z","v":2402851,"vw":82.621286},{"c":82.6,"h":83.25,"l":82.21,"n":35003,"o":83.12,"t":"2024-11-20T05:00:00Z","v":2513395,"vw":82.598229},{"c":85.19,"h":85.425,"l":83,"n":47783,"o":83.16,"t":"2024-11-21T05:00:00Z","v":3678183,"vw":84.845559},{"c":86.59,"h":86.79,"l":84.79,"n":45304,"o":85.09,"t":"2024-11-22T05:00:00Z","v":3270131,"vw":86.467756},{"c":87.34,"h":87.64,"l":86.63,"n":39887,"o":86.9,"t":"2024-11-25T05:00:00Z","v":4118790,"vw":87.260843},{"c":87.76,"h":87.88,"l":86.36,"n":35815,"o":87.03,"t":"2024-11-26T05:00:00Z","v":3073484,"vw":87.467477},{"c":88.25,"h":89.05,"l":87.75,"n":39200,"o":87.87,"t":"2024-11-27T05:00:00Z","v":2997907,"vw":88.327054},{"c":88.23,"h":88.68,"l":87.97,"n":19168,"o":88.22,"t":"2024-11-29T05:00:00Z","v":1649492,"vw":88.216337},{"c":86.88,"h":88.59,"l":86.75,"n":42568,"o":88.56,"t":"2024-12-02T05:00:00Z","v":3358756,"vw":87.050788},{"c":85.72,"h":87.36,"l":85.36,"n":39931,"o":87.16,"t":"2024-12-03T05:00:00Z","v":3680515,"vw":85.791646},{"c":85.38,"h":85.85,"l":84.64,"n":27089,"o":85.52,"t":"2024-12-04T05:00:00Z","v":2319431,"vw":85.261538},{"c":85.88,"h":86.36,"l":85.21,"n":28725,"o":85.58,"t":"2024-12-05T05:00:00Z","v":3165025,"vw":85.983393},{"c":85.22,"h":86.5,"l":85.03,"n":26482,"o":85.98,"t":"2024-12-06T05:00:00Z","v":1844105,"vw":85.387851},{"c":82.28,"h":85.59,"l":81.88,"n":53437,"o":85.44,"t":"2024-12-09T05:00:00Z","v":4885112,"vw":82.577066},{"c":81.74,"h":82.479,"l":80.5,"n":48981,"o":82.28,"t":"2024-12-10T05:00:00Z","v":3914316,"vw":81.681809},{"c":80.33,"h":82.05,"l":79.97,"n":46994,"o":82.05,"t":"2024-12-11T05:00:00Z","v":4444817,"vw":80.53},{"c":83.22,"h":84.68,"l":82.04,"n":65668,"o":82.5,"t":"2024-12-12T05:00:00Z","v":6721857,"vw":83.637364},{"c":82.99,"h":83.41,"l":82.405,"n":43008,"o":83.28,"t":"2024-12-13T05:00:00Z","v":4427000,"vw":82.972496},{"c":82.74,"h":82.96,"l":81.92,"n":43183,"o":82.56,"t":"2024-12-16T05:00:00Z","v":3327391,"vw":82.555928},{"c":81.25,"h":82.248,"l":80.9,"n":38683,"o":82,"t":"2024-12-17T05:00:00Z","v":3041838,"vw":81.413775},{"c":78.79,"h":81.8,"l":78.72,"n":45627,"o":81.09,"t":"2024-12-18T05:00:00Z","v":4356204,"vw":80.034797},{"c":80.11,"h":80.62,"l":79.03,"n":52555,"o":79.52,"t":"2024-12-19T05:00:00Z","v":5072515,"vw":80.040795},{"c":81.36,"h":82.32,"l":79.48,"n":52815,"o":79.86,"t":"2024-12-20T05:00:00Z","v":8296509,"vw":81.306115},{"c":81.71,"h":81.795,"l":80.86,"n":27441,"o":81.21,"t":"2024-12-23T05:00:00Z","v":2276931,"vw":81.473302},{"c":82.25,"h":82.435,"l":81.45,"n":14724,"o":81.71,"t":"2024-12-24T05:00:00Z","v":1075896,"vw":82.137186},{"c":82.75,"h":82.86,"l":81.51,"n":21746,"o":81.65,"t":"2024-12-26T05:00:00Z","v":1503485,"vw":82.622185},{"c":82.25,"h":83.1319,"l":81.97,"n":23953,"o":81.97,"t":"2024-12-27T05:00:00Z","v":1618007,"vw":82.341792},{"c":81.51,"h":82.1,"l":80.86,"n":26872,"o":81.27,"t":"2024-12-30T05:00:00Z","v":1884260,"vw":81.629589},{"c":81.88,"h":82.26,"l":81.61,"n":24308,"o":81.76,"t":"2024-12-31T05:00:00Z","v":1795199,"vw":81.903238},{"c":81.78,"h":82.82,"l":81.4,"n":33855,"o":82.25,"t":"2025-01-02T05:00:00Z","v":2129593,"vw":81.932498},{"c":82.21,"h":82.68,"l":81.46,"n":31962,"o":82.17,"t":"2025-01-03T05:00:00Z","v":2513244,"vw":82.232328},{"c":81.99,"h":84.01,"l":81.88,"n":42092,"o":82.57,"t":"2025-01-06T05:00:00Z","v":3323648,"vw":82.587737},{"c":82.14,"h":83.19,"l":81.73,"n":34037,"o":82.5,"t":"2025-01-07T05:00:00Z","v":2744996,"vw":82.332377},{"c":82.82,"h":83.01,"l":80.855,"n":46510,"o":81.97,"t":"2025-01-08T05:00:00Z","v":4071255,"vw":82.283775},{"c":80.25,"h":82.38,"l":80.06,"n":49355,"o":82.28,"t":"2025-01-10T05:00:00Z","v":3814672,"vw":80.50878},{"c":81.91,"h":82.05,"l":79.74,"n":45089,"o":80.04,"t":"2025-01-13T05:00:00Z","v":3616488,"vw":81.677243},{"c":83.83,"h":83.93,"l":81.89,"n":51152,"o":82,"t":"2025-01-14T05:00:00Z","v":3971875,"vw":83.338202},{"c":84.93,"h":85.67,"l":84.82,"n":46177,"o":85.14,"t":"2025-01-15T05:00:00Z","v":4415657,"vw":85.089369},{"c":85.89,"h":85.97,"l":84.502,"n":36788,"o":84.83,"t":"2025-01-16T05:00:00Z","v":3680478,"vw":85.569735},{"c":86.78,"h":87.39,"l":85.87,"n":37166,"o":86.28,"t":"2025-01-17T05:00:00Z","v":5173308,"vw":86.87797},{"c":86.88,"h":88.09,"l":86.77,"n":37105,"o":87.07,"t":"2025-01-21T05:00:00Z","v":3107849,"vw":87.188837},{"c":85.76,"h":86.79,"l":85.62,"n":38483,"o":86.79,"t":"2025-01-22T05:00:00Z","v":3624912,"vw":86.027202},{"c":86.76,"h":87.2043,"l":85.57,"n":38960,"o":85.63,"t":"2025-01-23T05:00:00Z","v":3399773,"vw":86.742547},{"c":86.03,"h":87.64,"l":85.86,"n":42121,"o":86.91,"t":"2025-01-24T05:00:00Z","v":3620893,"vw":86.437797},{"c":86.96,"h":87.03,"l":85.87,"n":50867,"o":86.24,"t":"2025-01-27T05:00:00Z","v":4121247,"vw":86.451718},{"c":85.68,"h":87.935,"l":85.64,"n":53284,"o":86.95,"t":"2025-01-28T05:00:00Z","v":3587901,"vw":86.095546},{"c":86.64,"h":87.635,"l":85.4262,"n":45343,"o":85.69,"t":"2025-01-29T05:00:00Z","v":3980053,"vw":86.901491},{"c":87,"h":87.56,"l":86.575,"n":34069,"o":87.23,"t":"2025-01-30T05:00:00Z","v":2224003,"vw":87.169664},{"c":86.51,"h":87.505,"l":86.23,"n":35195,"o":86.6,"t":"2025-01-31T05:00:00Z","v":2992770,"vw":86.667919},{"c":85.49,"h":85.76,"l":83.45,"n":42983,"o":84.7,"t":"2025-02-03T05:00:00Z","v":3236250,"vw":85.15573},{"c":84.63,"h":85.93,"l":84.58,"n":40319,"o":84.85,"t":"2025-02-04T05:00:00Z","v":3073129,"vw":85.07613},{"c":85,"h":85.02,"l":83.8,"n":51385,"o":84.65,"t":"2025-02-05T05:00:00Z","v":5320145,"vw":84.570848},{"c":83.67,"h":84.46,"l":81.195,"n":64449,"o":83.26,"t":"2025-02-06T05:00:00Z","v":8419170,"vw":83.324539},{"c":83.92,"h":84.71,"l":82.895,"n":41813,"o":83.84,"t":"2025-02-07T05:00:00Z","v":4178949,"vw":83.998883},{"c":83.08,"h":84.15,"l":82.4,"n":44449,"o":83.76,"t":"2025-02-10T05:00:00Z","v":3655914,"vw":83.05025},{"c":83.17,"h":83.595,"l":82.46,"n":34559,"o":82.77,"t":"2025-02-11T05:00:00Z","v":2206847,"vw":83.195096},{"c":82.73,"h":83.1,"l":81.75,"n":34949,"o":82.6,"t":"2025-02-12T05:00:00Z","v":2590362,"vw":82.608489},{"c":82.34,"h":83.03,"l":81.39,"n":36937,"o":82.82,"t":"2025-02-13T05:00:00Z","v":2884552,"vw":82.224465},{"c":81.7,"h":83.52,"l":81.6,"n":44017,"o":82.55,"t":"2025-02-14T05:00:00Z","v":4290185,"vw":82.318312},{"c":82.43,"h":82.44,"l":81.28,"n":50039,"o":82.08,"t":"2025-02-18T05:00:00Z","v":4089887,"vw":82.067563},{"c":83.07,"h":83.325,"l":82,"n":30704,"o":82.03,"t":"2025-02-19T05:00:00Z","v":2814418,"vw":82.880474},{"c":82.74,"h":83.0675,"l":81.82,"n":37069,"o":82.85,"t":"2025-02-20T05:00:00Z","v":2774577,"vw":82.562533},{"c":81.01,"h":83.05,"l":80.64,"n":34348,"o":82.76,"t":"2025-02-21T05:00:00Z","v":3282809,"vw":81.449638},{"c":81.21,"h":82.35,"l":81.15,"n":41610,"o":81.63,"t":"2025-02-24T05:00:00Z","v":3079309,"vw":81.534991},{"c":82.2,"h":82.58,"l":81.29,"n":39494,"o":81.79,"t":"2025-02-25T05:00:00Z","v":3255732,"vw":82.046485},{"c":82.54,"h":83.48,"l":82.27,"n":31953,"o":82.52,"t":"2025-02-26T05:00:00Z","v":2405095,"vw":82.717861},{"c":84.05,"h":85.02,"l":83,"n":44247,"o":83,"t":"2025-02-27T05:00:00Z","v":3057878,"vw":84.227754},{"c":86.18,"h":86.21,"l":84.33,"n":47347,"o":84.79,"t":"2025-02-28T05:00:00Z","v":4839002,"vw":85.704807},{"c":85.7,"h":87.39,"l":84.875,"n":47221,"o":86.74,"t":"2025-03-03T05:00:00Z","v":3117141,"vw":86.113714},{"c":81.56,"h":84.6916,"l":81.15,"n":57284,"o":84.48,"t":"2025-03-04T05:00:00Z","v":4372638,"vw":81.983341},{"c":83.06,"h":83.48,"l":81.415,"n":39277,"o":81.48,"t":"2025-03-05T05:00:00Z","v":3144998,"vw":82.728397},{"c":82.22,"h":83.04,"l":81.13,"n":40455,"o":82.03,"t":"2025-03-06T05:00:00Z","v":3043246,"vw":82.196075},{"c":82.25,"h":82.63,"l":80.72,"n":43535,"o":81.79,"t":"2025-03-07T05:00:00Z","v":3131939,"vw":81.907842},{"c":79.18,"h":80.49,"l":78.12,"n":55538,"o":79.755,"t":"2025-03-10T04:00:00Z","v":4364870,"vw":79.276674},{"c":78.45,"h":79.55,"l":77.995,"n":50096,"o":78.68,"t":"2025-03-11T04:00:00Z","v":3802927,"vw":78.669095},{"c":79.18,"h":79.8,"l":78.2,"n":45338,"o":79.12,"t":"2025-03-12T04:00:00Z","v":3223718,"vw":79.112962},{"c":77.7,"h":79.91,"l":77.645,"n":52488,"o":79.44,"t":"2025-03-13T04:00:00Z","v":4207609,"vw":78.44391},{"c":80.41,"h":80.63,"l":77.8601,"n":39850,"o":78.42,"t":"2025-03-14T04:00:00Z","v":2818643,"vw":79.954954},{"c":82.16,"h":82.56,"l":79.94,"n":36306,"o":80.15,"t":"2025-03-17T04:00:00Z","v":2744752,"vw":81.94107},{"c":81.64,"h":82.94,"l":81.52,"n":42053,"o":82.31,"t":"2025-03-18T04:00:00Z","v":2963461,"vw":81.910717},{"c":83.02,"h":83.5,"l":81.5745,"n":42222,"o":81.92,"t":"2025-03-19T04:00:00Z","v":2677569,"vw":82.770106},{"c":82.72,"h":83.69,"l":82.18,"n":33441,"o":82.25,"t":"2025-03-20T04:00:00Z","v":2328328,"vw":82.903637},{"c":82.36,"h":82.82,"l":81.38,"n":36918,"o":82.07,"t":"2025-03-21T04:00:00Z","v":5702191,"vw":82.288838},{"c":84.18,"h":84.48,"l":83.2,"n":35802,"o":83.43,"t":"2025-03-24T04:00:00Z","v":2971922,"vw":84.083684},{"c":83.74,"h":85,"l":83.3,"n":41587,"o":84.48,"t":"2025-03-25T04:00:00Z","v":3217547,"vw":84.057355},{"c":83.93,"h":84.99,"l":83.53,"n":40390,"o":84.26,"t":"2025-03-26T04:00:00Z","v":2998391,"vw":84.046947},{"c":83.05,"h":84.08,"l":82.83,"n":40976,"o":83.91,"t":"2025-03-27T04:00:00Z","v":3022447,"vw":83.351688},{"c":79.23,"h":82.9803,"l":78.46,"n":73280,"o":82.52,"t":"2025-03-28T04:00:00Z","v":6414631,"vw":79.408163},{"c":80.29,"h":80.71,"l":78.02,"n":63018,"o":78.38,"t":"2025-03-31T04:00:00Z","v":5392312,"vw":79.793285},{"c":81.16,"h":81.51,"l":79.45,"n":41466,"o":80.25,"t":"2025-04-01T04:00:00Z","v":3249790,"vw":80.902905},{"c":82.49,"h":82.73,"l":79.8,"n":41996,"o":79.8,"t":"2025-04-02T04:00:00Z","v":3206102,"vw":82.032574},{"c":75.91,"h":79.25,"l":75.745,"n":71853,"o":78.38,"t":"2025-04-03T04:00:00Z","v":6199221,"vw":76.745242},{"c":69.07,"h":73.4141,"l":67.895,"n":96944,"o":72.85,"t":"2025-04-04T04:00:00Z","v":8886832,"vw":69.384018},{"c":69.34,"h":71.325,"l":65.21,"n":97394,"o":67.19,"t":"2025-04-07T04:00:00Z","v":9179832,"vw":68.579362},{"c":68.42,"h":73.34,"l":67.32,"n":71734,"o":72.49,"t":"2025-04-08T04:00:00Z","v":6037276,"vw":69.544807},{"c":75.24,"h":75.95,"l":66.83,"n":78086,"o":67.89,"t":"2025-04-09T04:00:00Z","v":7864544,"vw":71.81432},{"c":71.11,"h":73.7,"l":69.3001,"n":66073,"o":73.17,"t":"2025-04-10T04:00:00Z","v":5153417,"vw":71.088138},{"c":71.4,"h":71.6376,"l":68.97,"n":50094,"o":70.74,"t":"2025-04-11T04:00:00Z","v":3904760,"vw":70.726411},{"c":72.95,"h":73.86,"l":72.225,"n":36348,"o":73.04,"t":"2025-04-14T04:00:00Z","v":2891748,"vw":73.118146},{"c":72.71,"h":73.95,"l":72.56,"n":32002,"o":73.02,"t":"2025-04-15T04:00:00Z","v":2353119,"vw":72.945327},{"c":71.7,"h":73.29,"l":71.16,"n":44148,"o":72.38,"t":"2025-04-16T04:00:00Z","v":4293750,"vw":71.965346},{"c":72.55,"h":73.46,"l":71.91,"n":32909,"o":72.3,"t":"2025-04-17T04:00:00Z","v":2739293,"vw":72.692404},{"c":70.4,"h":72.28,"l":69.62,"n":40045,"o":71.79,"t":"2025-04-21T04:00:00Z","v":3396165,"vw":70.326108},{"c":73.09,"h":73.277,"l":71.13,"n":41854,"o":72.13,"t":"2025-04-22T04:00:00Z","v":3846993,"vw":72.576371},{"c":74.24,"h":76.94,"l":74.01,"n":42689,"o":74.75,"t":"2025-04-23T04:00:00Z","v":3673914,"vw":74.589051},{"c":75.86,"h":76.2,"l":73.76,"n":28912,"o":74.24,"t":"2025-04-24T04:00:00Z","v":2091696,"vw":75.616831},{"c":75.19,"h":75.555,"l":74.39,"n":30752,"o":75.3,"t":"2025-04-25T04:00:00Z","v":3030355,"vw":75.099074},{"c":75.94,"h":76.73,"l":75.51,"n":38612,"o":75.66,"t":"2025-04-28T04:00:00Z","v":4129535,"vw":75.98461},{"c":76.42,"h":76.61,"l":75.26,"n":31457,"o":75.58,"t":"2025-04-29T04:00:00Z","v":2510885,"vw":76.236911},{"c":75.37,"h":75.52,"l":73.24,"n":41780,"o":74.57,"t":"2025-04-30T04:00:00Z","v":3666999,"vw":74.900996},{"c":75.77,"h":77.25,"l":74.765,"n":44792,"o":76.355,"t":"2025-05-01T04:00:00Z","v":3267122,"vw":76.06893},{"c":77.81,"h":78.15,"l":76.28,"n":61814,"o":77.07,"t":"2025-05-02T04:00:00Z","v":3359027,"vw":77.656629},{"c":77.41,"h":78.16,"l":76.95,"n":36013,"o":76.95,"t":"2025-05-05T04:00:00Z","v":2836986,"vw":77.658177},{"c":76.42,"h":77.365,"l":75.95,"n":33248,"o":76.29,"t":"2025-05-06T04:00:00Z","v":2904962,"vw":76.677815},{"c":76.74,"h":77.64,"l":75.92,"n":45226,"o":76.96,"t":"2025-05-07T04:00:00Z","v":3665323,"vw":76.747929},{"c":77.59,"h":78.925,"l":77.05,"n":46451,"o":77.6,"t":"2025-05-08T04:00:00Z","v":4083094,"vw":77.95891},{"c":77.85,"h":78.54,"l":77.685,"n":33336,"o":78.06,"t":"2025-05-09T04:00:00Z","v":2371418,"vw":77.977647},{"c":80.64,"h":81.05,"l":80.1,"n":47812,"o":80.24,"t":"2025-05-12T04:00:00Z","v":3536109,"vw":80.551086},{"c":81.16,"h":81.86,"l":80.58,"n":37976,"o":80.58,"t":"2025-05-13T04:00:00Z","v":2518250,"vw":81.326307},{"c":79.95,"h":81.33,"l":79.74,"n":34257,"o":81.15,"t":"2025-05-14T04:00:00Z","v":2561287,"vw":80.054296},{"c":80.46,"h":80.56,"l":79.11,"n":32288,"o":79.5,"t":"2025-05-15T04:00:00Z","v":2512014,"vw":80.227898},{"c":80.83,"h":81.08,"l":79.96,"n":36764,"o":80.49,"t":"2025-05-16T04:00:00Z","v":2976705,"vw":80.713981},{"c":80.87,"h":81.1,"l":80,"n":30253,"o":80.3,"t":"2025-05-19T04:00:00Z","v":1999474,"vw":80.792446},{"c":80.33,"h":81.09,"l":80.115,"n":29364,"o":80.69,"t":"2025-05-20T04:00:00Z","v":2251228,"vw":80.467948},{"c":77.9,"h":80.22,"l":77.85,"n":40748,"o":79.86,"t":"2025-05-21T04:00:00Z","v":2987776,"vw":78.396631},{"c":77.66,"h":78.35,"l":77.04,"n":36784,"o":78.14,"t":"2025-05-22T04:00:00Z","v":2410200,"vw":77.621037},{"c":77.21,"h":77.52,"l":75.94,"n":44542,"o":75.95,"t":"2025-05-23T04:00:00Z","v":2958694,"vw":77.086124},{"c":79.03,"h":79.09,"l":77.61,"n":43199,"o":78.25,"t":"2025-05-27T04:00:00Z","v":3300570,"vw":78.789657},{"c":77.99,"h":79.375,"l":77.8,"n":30240,"o":79.02,"t":"2025-05-28T04:00:00Z","v":2661901,"vw":78.232215},{"c":78.86,"h":79.03,"l":77.86,"n":31256,"o":78.62,"t":"2025-05-29T04:00:00Z","v":2391452,"vw":78.680682},{"c":78.58,"h":79.036,"l":78.05,"n":38501,"o":78.63,"t":"2025-05-30T04:00:00Z","v":4359392,"vw":78.592516},{"c":78.68,"h":78.68,"l":77.34,"n":33383,"o":78.13,"t":"2025-06-02T04:00:00Z","v":1989484,"vw":78.252079},{"c":79.32,"h":79.62,"l":77.76,"n":37619,"o":78.62,"t":"2025-06-03T04:00:00Z","v":3195753,"vw":79.214892},{"c":78.81,"h":80.08,"l":78.8,"n":31862,"o":79.59,"t":"2025-06-04T04:00:00Z","v":2235508,"vw":79.177994},{"c":78.56,"h":79.08,"l":78.02,"n":30811,"o":78.91,"t":"2025-06-05T04:00:00Z","v":1906108,"vw":78.605586},{"c":79.93,"h":80.13,"l":79.22,"n":28345,"o":79.7,"t":"2025-06-06T04:00:00Z","v":1943023,"vw":79.795555},{"c":79.62,"h":80.15,"l":79.17,"n":31314,"o":80.15,"t":"2025-06-09T04:00:00Z","v":1937939,"vw":79.656228},{"c":79.43,"h":79.6899,"l":78.93,"n":33246,"o":79.51,"t":"2025-06-10T04:00:00Z","v":2199535,"vw":79.387966},{"c":78.91,"h":79.7499,"l":78.585,"n":33651,"o":79.45,"t":"2025-06-11T04:00:00Z","v":2418823,"vw":78.992639},{"c":78.99,"h":78.995,"l":77.71,"n":31229,"o":78.08,"t":"2025-06-12T04:00:00Z","v":2264341,"vw":78.747026},{"c":77.35,"h":78.55,"l":77.06,"n":41354,"o":77.975,"t":"2025-06-13T04:00:00Z","v":3450747,"vw":77.505696},{"c":78.4,"h":78.63,"l":77.68,"n":43314,"o":77.95,"t":"2025-06-16T04:00:00Z","v":3220221,"vw":78.362764},{"c":77.85,"h":78.74,"l":77.4,"n":32180,"o":78.15,"t":"2025-06-17T04:00:00Z","v":2350857,"vw":77.899668},{"c":78.55,"h":79.26,"l":77.91,"n":31442,"o":77.93,"t":"2025-06-18T04:00:00Z","v":2298521,"vw":78.677489},{"c":79.21,"h":79.645,"l":78.63,"n":37335,"o":79.14,"t":"2025-06-20T04:00:00Z","v":6575430,"vw":79.17794},{"c":79.63,"h":79.725,"l":77.735,"n":34811,"o":78.8,"t":"2025-06-23T04:00:00Z","v":2383942,"vw":79.206028},{"c":79.66,"h":80.55,"l":79.61,"n":38604,"o":79.98,"t":"2025-06-24T04:00:00Z","v":3174387,"vw":79.86575},{"c":79.11,"h":79.86,"l":78.63,"n":34278,"o":79.7,"t":"2025-06-25T04:00:00Z","v":3232337,"vw":79.224589},{"c":79.96,"h":80.08,"l":79.08,"n":43115,"o":79.32,"t":"2025-06-26T04:00:00Z","v":3337701,"vw":79.818026},{"c":80.37,"h":80.86,"l":79.755,"n":35526,"o":80.25,"t":"2025-06-27T04:00:00Z","v":3643599,"vw":80.353078},{"c":80.42,"h":80.54,"l":79.99,"n":32642,"o":80.31,"t":"2025-06-30T04:00:00Z","v":2901662,"vw":80.363793},{"c":81.09,"h":81.7,"l":80.24,"n":37587,"o":80.36,"t":"2025-07-01T04:00:00Z","v":2681595,"vw":81.097163},{"c":80.15,"h":81.24,"l":79.16,"n":39327,"o":81.08,"t":"2025-07-02T04:00:00Z","v":3097088,"vw":79.966972},{"c":80.65,"h":81.27,"l":80.02,"n":17949,"o":80.47,"t":"2025-07-03T04:00:00Z","v":1617752,"vw":80.717518},{"c":79.18,"h":80.95,"l":78.97,"n":33792,"o":80.4,"t":"2025-07-07T04:00:00Z","v":2495616,"vw":79.436679},{"c":79.66,"h":80.44,"l":79.06,"n":34618,"o":79.49,"t":"2025-07-08T04:00:00Z","v":2866025,"vw":79.741446},{"c":78.24,"h":80.05,"l":78.14,"n":35268,"o":79.94,"t":"2025-07-09T04:00:00Z","v":2648283,"vw":78.562794},{"c":78.37,"h":78.695,"l":77.86,"n":33264,"o":78.28,"t":"2025-07-10T04:00:00Z","v":2788966,"vw":78.363893},{"c":77.7,"h":78.1107,"l":77.21,"n":31421,"o":77.69,"t":"2025-07-11T04:00:00Z","v":2331899,"vw":77.717156},{"c":77.9,"h":78.08,"l":77.27,"n":37362,"o":77.44,"t":"2025-07-14T04:00:00Z","v":2125188,"vw":77.770087},{"c":76.21,"h":78,"l":76.17,"n":34783,"o":77.5,"t":"2025-07-15T04:00:00Z","v":2659593,"vw":76.588879},{"c":76.59,"h":76.7954,"l":75.29,"n":38323,"o":76.55,"t":"2025-07-16T04:00:00Z","v":2774905,"vw":76.331728},{"c":77.33,"h":77.51,"l":76.22,"n":35387,"o":76.22,"t":"2025-07-17T04:00:00Z","v":2759804,"vw":77.143325},{"c":77.15,"h":77.54,"l":76.82,"n":27040,"o":77.37,"t":"2025-07-18T04:00:00Z","v":2065410,"vw":77.154287},{"c":76.33,"h":77.64,"l":76.26,"n":24693,"o":77.5,"t":"2025-07-21T04:00:00Z","v":1885005,"vw":76.785647},{"c":77.51,"h":77.61,"l":76.17,"n":35310,"o":76.42,"t":"2025-07-22T04:00:00Z","v":2963147,"vw":77.080717},{"c":78.44,"h":78.5,"l":77.55,"n":36370,"o":78.15,"t":"2025-07-23T04:00:00Z","v":2682691,"vw":78.279151},{"c":77.79,"h":78.53,"l":77.71,"n":34913,"o":78.33,"t":"2025-07-24T04:00:00Z","v":2233796,"vw":77.989369},{"c":78.56,"h":78.665,"l":77.39,"n":31310,"o":78,"t":"2025-07-25T04:00:00Z","v":2227690,"vw":78.340758},{"c":77.66,"h":78.545,"l":77.31,"n":30141,"o":78.41,"t":"2025-07-28T04:00:00Z","v":2275759,"vw":77.719993},{"c":77.68,"h":78.98,"l":77.5,"n":37948,"o":78.33,"t":"2025-07-29T04:00:00Z","v":3824870,"vw":77.960581},{"c":74.79,"h":77.45,"l":74.27,"n":53129,"o":76.85,"t":"2025-07-30T04:00:00Z","v":4965522,"vw":75.322233},{"c":75.95,"h":76.54,"l":74.6645,"n":58764,"o":74.75,"t":"2025-07-31T04:00:00Z","v":5251571,"vw":76.08506},{"c":74.01,"h":74.965,"l":73.01,"n":58613,"o":74.46,"t":"2025-08-01T04:00:00Z","v":4383281,"vw":73.774979},{"c":74.83,"h":74.92,"l":73.94,"n":47795,"o":74.42,"t":"2025-08-04T04:00:00Z","v":3797091,"vw":74.583101},{"c":74.89,"h":75.43,"l":74.145,"n":51384,"o":74.82,"t":"2025-08-05T04:00:00Z","v":4335017,"vw":74.898101},{"c":75.95,"h":76.21,"l":74.85,"n":53620,"o":75.08,"t":"2025-08-06T04:00:00Z","v":4475289,"vw":75.851935},{"c":73.82,"h":74.94,"l":72.1,"n":71436,"o":72.1,"t":"2025-08-07T04:00:00Z","v":5631265,"vw":73.799672},{"c":76.27,"h":76.64,"l":74.19,"n":58869,"o":74.19,"t":"2025-08-08T04:00:00Z","v":4351960,"vw":76.095093},{"c":75.3,"h":77.06,"l":74.99,"n":58842,"o":76.36,"t":"2025-08-11T04:00:00Z","v":4414757,"vw":75.381417},{"c":76.56,"h":76.89,"l":75.62,"n":47591,"o":75.78,"t":"2025-08-12T04:00:00Z","v":4008342,"vw":76.521334},{"c":77.36,"h":77.75,"l":76.715,"n":46924,"o":76.74,"t":"2025-08-13T04:00:00Z","v":3158995,"vw":77.26859},{"c":77.92,"h":77.975,"l":76.48,"n":39489,"o":76.91,"t":"2025-08-14T04:00:00Z","v":2314261,"vw":77.663568},{"c":77.33,"h":78.33,"l":77.175,"n":38102,"o":78.33,"t":"2025-08-15T04:00:00Z","v":2660701,"vw":77.558808},{"c":77.74,"h":77.85,"l":76.579,"n":35664,"o":76.9,"t":"2025-08-18T04:00:00Z","v":2721835,"vw":77.505078},{"c":78.72,"h":79.07,"l":77.59,"n":40699,"o":77.75,"t":"2025-08-19T04:00:00Z","v":2511656,"vw":78.606168},{"c":79.03,"h":79.4,"l":78.57,"n":45090,"o":78.88,"t":"2025-08-20T04:00:00Z","v":2666674,"vw":78.984827},{"c":79.24,"h":79.48,"l":78.46,"n":36580,"o":78.94,"t":"2025-08-21T04:00:00Z","v":1960170,"vw":79.193258},{"c":81.49,"h":81.91,"l":79.75,"n":51315,"o":79.93,"t":"2025-08-22T04:00:00Z","v":3502892,"vw":81.374374},{"c":80.83,"h":81.68,"l":80.65,"n":43184,"o":81.29,"t":"2025-08-25T04:00:00Z","v":2585302,"vw":80.94547},{"c":81.01,"h":81.105,"l":80.32,"n":35677,"o":80.53,"t":"2025-08-26T04:00:00Z","v":2905918,"vw":80.881295},{"c":81.11,"h":81.58,"l":80.63,"n":36261,"o":80.65,"t":"2025-08-27T04:00:00Z","v":2556701,"vw":81.227172},{"c":80.8,"h":81.28,"l":80.52,"n":32520,"o":81.28,"t":"2025-08-28T04:00:00Z","v":2225124,"vw":80.784446},{"c":81.36,"h":81.68,"l":80.8,"n":37860,"o":81.07,"t":"2025-08-29T04:00:00Z","v":2759694,"vw":81.381941},{"c":80.56,"h":80.96,"l":79.37,"n":51828,"o":80.68,"t":"2025-09-02T04:00:00Z","v":3836453,"vw":80.365882},{"c":80.57,"h":80.94,"l":79.91,"n":41238,"o":80.31,"t":"2025-09-03T04:00:00Z","v":2364083,"vw":80.463638},{"c":81.75,"h":81.86,"l":80.62,"n":42599,"o":80.98,"t":"2025-09-04T04:00:00Z","v":2434537,"vw":81.621601},{"c":79.51,"h":82.31,"l":78.29,"n":68604,"o":81.62,"t":"2025-09-05T04:00:00Z","v":4024725,"vw":79.598784},{"c":79.6,"h":79.7,"l":77.86,"n":51074,"o":79.21,"t":"2025-09-08T04:00:00Z","v":3048318,"vw":79.310672},{"c":79.29,"h":80.3299,"l":79.27,"n":43186,"o":79.88,"t":"2025-09-09T04:00:00Z","v":2536631,"vw":79.578538},{"c":79.23,"h":79.95,"l":78.955,"n":37611,"o":79.12,"t":"2025-09-10T04:00:00Z","v":2113478,"vw":79.27022},{"c":80.34,"h":80.5,"l":79.23,"n":41092,"o":79.42,"t":"2025-09-11T04:00:00Z","v":2633060,"vw":80.23204},{"c":80.82,"h":81.11,"l":80.165,"n":43145,"o":80.26,"t":"2025-09-12T04:00:00Z","v":2314218,"vw":80.791581},{"c":80.46,"h":81.3,"l":80.2,"n":47378,"o":80.9,"t":"2025-09-15T04:00:00Z","v":3083815,"vw":80.53854},{"c":78.73,"h":80.99,"l":78.58,"n":59430,"o":80.99,"t":"2025-09-16T04:00:00Z","v":5022955,"vw":79.0073},{"c":78.68,"h":79.7125,"l":78.31,"n":49583,"o":78.87,"t":"2025-09-17T04:00:00Z","v":5561485,"vw":78.830308},{"c":79.07,"h":79.735,"l":78.605,"n":44115,"o":78.72,"t":"2025-09-18T04:00:00Z","v":4484413,"vw":79.154586},{"c":79.16,"h":79.435,"l":77.885,"n":52720,"o":78.92,"t":"2025-09-19T04:00:00Z","v":8848968,"vw":79.096614},{"c":80.98,"h":81.355,"l":78.205,"n":69105,"o":78.555,"t":"2025-09-22T04:00:00Z","v":6659017,"vw":80.761198},{"c":80.32,"h":81.6529,"l":79.93,"n":57259,"o":80.98,"t":"2025-09-23T04:00:00Z","v":4797815,"vw":80.447975},{"c":80.64,"h":80.885,"l":80.1,"n":45872,"o":80.37,"t":"2025-09-24T04:00:00Z","v":2927804,"vw":80.550463},{"c":80.28,"h":81.23,"l":79.84,"n":42421,"o":80.74,"t":"2025-09-25T04:00:00Z","v":2600687,"vw":80.33479},{"c":81.62,"h":81.88,"l":80.71,"n":42192,"o":80.87,"t":"2025-09-26T04:00:00Z","v":2351614,"vw":81.431526},{"c":82.07,"h":82.13,"l":81.18,"n":46652,"o":81.67,"t":"2025-09-29T04:00:00Z","v":2955910,"vw":81.834152},{"c":82.37,"h":82.47,"l":81.22,"n":47174,"o":82,"t":"2025-09-30T04:00:00Z","v":2788996,"vw":82.090755},{"c":81.93,"h":83.075,"l":81.69,"n":60891,"o":81.76,"t":"2025-10-01T04:00:00Z","v":3854434,"vw":82.151563},{"c":81.33,"h":82.63,"l":80.82,"n":57081,"o":81.73,"t":"2025-10-02T04:00:00Z","v":3564886,"vw":81.464668},{"c":82.37,"h":82.59,"l":81.12,"n":45099,"o":81.48,"t":"2025-10-03T04:00:00Z","v":2993289,"vw":81.967161},{"c":82.35,"h":83.22,"l":81.79,"n":41182,"o":82.62,"t":"2025-10-06T04:00:00Z","v":2547333,"vw":82.45823},{"c":82.75,"h":83.335,"l":82.47,"n":40743,"o":82.78,"t":"2025-10-07T04:00:00Z","v":2477798,"vw":82.749163},{"c":82.03,"h":83.64,"l":81.68,"n":42573,"o":83.38,"t":"2025-10-08T04:00:00Z","v":2736843,"vw":82.240935},{"c":81.98,"h":83.26,"l":81.52,"n":38137,"o":82.24,"t":"2025-10-09T04:00:00Z","v":2266181,"vw":81.968969},{"c":79.77,"h":82.82,"l":79.76,"n":41511,"o":82.43,"t":"2025-10-10T04:00:00Z","v":2407034,"vw":80.390301},{"c":80.82,"h":81.06,"l":79.965,"n":32101,"o":80.73,"t":"2025-10-13T04:00:00Z","v":2111169,"vw":80.726},{"c":82.89,"h":83.2,"l":80.095,"n":42309,"o":80.2,"t":"2025-10-14T04:00:00Z","v":2651967,"vw":82.577173},{"c":81.62,"h":83.495,"l":81.145,"n":36181,"o":82.75,"t":"2025-10-15T04:00:00Z","v":2784656,"vw":81.887585},{"c":77.84,"h":81.15,"l":77.785,"n":54358,"o":81.06,"t":"2025-10-16T04:00:00Z","v":4169148,"vw":78.572703},{"c":78.46,"h":78.915,"l":77.72,"n":40420,"o":78.09,"t":"2025-10-17T04:00:00Z","v":3487720,"vw":78.499092},{"c":78.74,"h":79.22,"l":78.23,"n":32946,"o":78.59,"t":"2025-10-20T04:00:00Z","v":2582910,"vw":78.851544},{"c":79.02,"h":79.57,"l":78.485,"n":34111,"o":78.78,"t":"2025-10-21T04:00:00Z","v":2888151,"vw":79.075845},{"c":78.56,"h":79.5,"l":78.25,"n":39016,"o":79.26,"t":"2025-10-22T04:00:00Z","v":2376286,"vw":78.723077},{"c":78.17,"h":79.22,"l":78.04,"n":34653,"o":78.91,"t":"2025-10-23T04:00:00Z","v":2182041,"vw":78.302372},{"c":78.68,"h":78.935,"l":78.17,"n":36636,"o":78.59,"t":"2025-10-24T04:00:00Z","v":2444996,"vw":78.674047},{"c":78.87,"h":79.54,"l":78.67,"n":33034,"o":79.31,"t":"2025-10-27T04:00:00Z","v":2584285,"vw":78.907789},{"c":78.75,"h":79.24,"l":78.16,"n":42914,"o":78.8,"t":"2025-10-28T04:00:00Z","v":2948774,"vw":78.798635},{"c":78.32,"h":79.32,"l":78.04,"n":44604,"o":78.3,"t":"2025-10-29T04:00:00Z","v":3214418,"vw":78.504956},{"c":79.16,"h":80.02,"l":78.27,"n":46579,"o":78.57,"t":"2025-10-30T04:00:00Z","v":2774922,"vw":79.468497},{"c":79.82,"h":80,"l":78.57,"n":54862,"o":78.66,"t":"2025-10-31T04:00:00Z","v":4380645,"vw":79.626497},{"c":79.21,"h":79.79,"l":78.67,"n":45532,"o":79.49,"t":"2025-11-03T05:00:00Z","v":2890990,"vw":79.26965},{"c":79.46,"h":79.745,"l":78.06,"n":46283,"o":78.28,"t":"2025-11-04T05:00:00Z","v":3731713,"vw":79.211093},{"c":78.68,"h":80.25,"l":78.675,"n":56115,"o":79.61,"t":"2025-11-05T05:00:00Z","v":3779531,"vw":79.118509},{"c":75.97,"h":80.75,"l":74.65,"n":115021,"o":79.5,"t":"2025-11-06T05:00:00Z","v":8562653,"vw":76.303716},{"c":76.15,"h":76.17,"l":74.405,"n":76774,"o":75.39,"t":"2025-11-07T05:00:00Z","v":6229061,"vw":75.681145},{"c":77.18,"h":77.83,"l":76.03,"n":58396,"o":76.48,"t":"2025-11-10T05:00:00Z","v":4511200,"vw":77.306774},{"c":77.79,"h":77.85,"l":77.25,"n":45852,"o":77.41,"t":"2025-11-11T05:00:00Z","v":3929675,"vw":77.667489},{"c":80.21,"h":80.47,"l":77.83,"n":51372,"o":77.83,"t":"2025-11-12T05:00:00Z","v":4218899,"vw":80.047727},{"c":79.47,"h":80.65,"l":79.06,"n":53997,"o":79.95,"t":"2025-11-13T05:00:00Z","v":4523762,"vw":79.570743},{"c":78.64,"h":79.33,"l":78.035,"n":53460,"o":78.89,"t":"2025-11-14T05:00:00Z","v":3275670,"vw":78.692041},{"c":75.53,"h":78.63,"l":74.79,"n":64496,"o":78.63,"t":"2025-11-17T05:00:00Z","v":5028938,"vw":75.870415},{"c":75.37,"h":75.94,"l":74.6,"n":52810,"o":74.9,"t":"2025-11-18T05:00:00Z","v":3583531,"vw":75.359864},{"c":74.76,"h":75.5,"l":74.045,"n":47709,"o":75.27,"t":"2025-11-19T05:00:00Z","v":3001552,"vw":74.637952},{"c":73.92,"h":76.37,"l":73.81,"n":62184,"o":75.5,"t":"2025-11-20T05:00:00Z","v":3430537,"vw":74.398061},{"c":75.07,"h":75.76,"l":73.555,"n":54270,"o":74.25,"t":"2025-11-21T05:00:00Z","v":4018944,"vw":74.964563},{"c":75.19,"h":75.27,"l":73.97,"n":53268,"o":74.85,"t":"2025-11-24T05:00:00Z","v":4590559,"vw":75.02832},{"c":75.74,"h":76.2904,"l":75.12,"n":47374,"o":75.69,"t":"2025-11-25T05:00:00Z","v":3305739,"vw":75.702488},{"c":76.33,"h":76.68,"l":75.905,"n":35694,"o":76.05,"t":"2025-11-26T05:00:00Z","v":2552663,"vw":76.358555},{"c":76.56,"h":76.92,"l":76.15,"n":18468,"o":76.31,"t":"2025-11-28T05:00:00Z","v":1121089,"vw":76.595646},{"c":76.31,"h":77.2,"l":76.19,"n":39365,"o":76.3,"t":"2025-12-01T05:00:00Z","v":2442287,"vw":76.541299},{"c":76.27,"h":76.68,"l":75.69,"n":43413,"o":76.57,"t":"2025-12-02T05:00:00Z","v":3202678,"vw":76.233454},{"c":77.51,"h":77.5658,"l":76.14,"n":43525,"o":76.48,"t":"2025-12-03T05:00:00Z","v":3419121,"vw":77.325084},{"c":78.03,"h":78.23,"l":77.41,"n":54860,"o":77.72,"t":"2025-12-04T05:00:00Z","v":4200726,"vw":77.877256},{"c":78.66,"h":78.72,"l":77.7708,"n":43528,"o":78.03,"t":"2025-12-05T05:00:00Z","v":3557746,"vw":78.530077},{"c":78.08,"h":78.66,"l":77.95,"n":47009,"o":78.4,"t":"2025-12-08T05:00:00Z","v":3222171,"vw":78.17678},{"c":77.82,"h":78.87,"l":77.69,"n":48393,"o":78.69,"t":"2025-12-09T05:00:00Z","v":2897043,"vw":78.09902},{"c":79.82,"h":79.87,"l":77.6,"n":49472,"o":77.75,"t":"2025-12-10T05:00:00Z","v":3076374,"vw":79.253535},{"c":82.25,"h":82.63,"l":79.615,"n":56909,"o":79.81,"t":"2025-12-11T05:00:00Z","v":3896394,"vw":82.025528},{"c":82.16,"h":83,"l":81.8,"n":49860,"o":82.67,"t":"2025-12-12T05:00:00Z","v":3379475,"vw":82.198037},{"c":82.61,"h":83.43,"l":82.19,"n":50110,"o":82.94,"t":"2025-12-15T05:00:00Z","v":4541693,"vw":82.656061},{"c":82.28,"h":83.85,"l":81.94,"n":47693,"o":83.27,"t":"2025-12-16T05:00:00Z","v":4657391,"vw":82.362227},{"c":82.53,"h":82.88,"l":81.88,"n":51046,"o":82.66,"t":"2025-12-17T05:00:00Z","v":5432740,"vw":82.484146},{"c":81.71,"h":82.52,"l":80.9,"n":54027,"o":82.47,"t":"2025-12-18T05:00:00Z","v":5528027,"vw":81.691864},{"c":81.57,"h":82.33,"l":81.07,"n":42322,"o":81.63,"t":"2025-12-19T05:00:00Z","v":6552772,"vw":81.626156},{"c":81.35,"h":82.105,"l":81.1,"n":39661,"o":81.42,"t":"2025-12-22T05:00:00Z","v":2377992,"vw":81.487858},{"c":80.91,"h":81.61,"l":80.87,"n":36029,"o":81.34,"t":"2025-12-23T05:00:00Z","v":2135466,"vw":81.032395},{"c":81.05,"h":81.57,"l":80.775,"n":18274,"o":80.94,"t":"2025-12-24T05:00:00Z","v":1169056,"vw":81.15784},{"c":80.3,"h":80.9,"l":80.15,"n":30139,"o":80.9,"t":"2025-12-26T05:00:00Z","v":1675161,"vw":80.379993},{"c":79.99,"h":80.6262,"l":79.785,"n":36903,"o":80.35,"t":"2025-12-29T05:00:00Z","v":2014589,"vw":80.007116},{"c":79.78,"h":80.3176,"l":79.64,"n":30952,"o":80.14,"t":"2025-12-30T05:00:00Z","v":1812461,"vw":79.821645},{"c":78.94,"h":79.97,"l":78.9,"n":31429,"o":79.97,"t":"2025-12-31T05:00:00Z","v":2153641,"vw":79.062145},{"c":80.32,"h":80.505,"l":78.11,"n":53953,"o":78.94,"t":"2026-01-02T05:00:00Z","v":3335755,"vw":79.851347},{"c":81.77,"h":83,"l":79.4701,"n":55354,"o":79.77,"t":"2026-01-05T05:00:00Z","v":3863312,"vw":82.075041},{"c":81.18,"h":81.5,"l":79.88,"n":49829,"o":80.78,"t":"2026-01-06T05:00:00Z","v":3435174,"vw":80.992242},{"c":78.27,"h":81.18,"l":78.15,"n":57138,"o":80.57,"t":"2026-01-07T05:00:00Z","v":4538307,"vw":78.696108},{"c":79.78,"h":80.05,"l":78.39,"n":46478,"o":78.39,"t":"2026-01-08T05:00:00Z","v":2932066,"vw":79.698607},{"c":79.41,"h":80.07,"l":78.995,"n":36440,"o":79.65,"t":"2026-01-09T05:00:00Z","v":2532289,"vw":79.390135},{"c":78.32,"h":79.1,"l":78.0175,"n":46122,"o":78.7,"t":"2026-01-12T05:00:00Z","v":3609053,"vw":78.403352},{"c":77.08,"h":79,"l":76.635,"n":45147,"o":78.18,"t":"2026-01-13T05:00:00Z","v":2645453,"vw":77.496787},{"c":78.65,"h":78.82,"l":76.97,"n":44152,"o":77.14,"t":"2026-01-14T05:00:00Z","v":3240668,"vw":78.354734},{"c":77.9,"h":79.33,"l":77.73,"n":42376,"o":78.62,"t":"2026-01-15T05:00:00Z","v":3413386,"vw":78.142558},{"c":76.77,"h":77.855,"l":76.59,"n":55145,"o":77.5,"t":"2026-01-16T05:00:00Z","v":4719365,"vw":77.129939},{"c":75.57,"h":76.88,"l":75.25,"n":42542,"o":75.71,"t":"2026-01-20T05:00:00Z","v":3318964,"vw":75.763955},{"c":76.6,"h":77.42,"l":75.71,"n":55603,"o":75.99,"t":"2026-01-21T05:00:00Z","v":4010107,"vw":76.68579},{"c":76.92,"h":77.27,"l":76.202,"n":38776,"o":76.62,"t":"2026-01-22T05:00:00Z","v":2681236,"vw":76.871699},{"c":75.81,"h":76.775,"l":74.88,"n":48511,"o":76.37,"t":"2026-01-23T05:00:00Z","v":3597755,"vw":75.574195},{"c":77.17,"h":77.25,"l":75.75,"n":51937,"o":75.75,"t":"2026-01-26T05:00:00Z","v":4647675,"vw":76.747021},{"c":76.69,"h":77.38,"l":76.21,"n":43911,"o":77.29,"t":"2026-01-27T05:00:00Z","v":3261257,"vw":76.643765},{"c":76.26,"h":77.34,"l":76.025,"n":40953,"o":76.45,"t":"2026-01-28T05:00:00Z","v":2911290,"vw":76.399737},{"c":78.23,"h":78.25,"l":76.77,"n":46095,"o":77,"t":"2026-01-29T05:00:00Z","v":3726307,"vw":77.804001},{"c":78.88,"h":78.89,"l":77.7,"n":48901,"o":77.85,"t":"2026-01-30T05:00:00Z","v":3979274,"vw":78.574831},{"c":79.83,"h":79.9291,"l":78.47,"n":50963,"o":78.83,"t":"2026-02-02T05:00:00Z","v":3302458,"vw":79.63908},{"c":76.9,"h":80.2,"l":76.8,"n":69068,"o":78.85,"t":"2026-02-03T05:00:00Z","v":5465224,"vw":77.86133},{"c":78.01,"h":78.79,"l":76.91,"n":76481,"o":77.76,"t":"2026-02-04T05:00:00Z","v":5974517,"vw":78.087638},{"c":75.32,"h":81.67,"l":74.885,"n":101069,"o":79.5,"t":"2026-02-05T05:00:00Z","v":8818083,"vw":76.784796},{"c":76.38,"h":76.87,"l":75.63,"n":57559,"o":75.84,"t":"2026-02-06T05:00:00Z","v":4433057,"vw":76.35613},{"c":76.28,"h":77.37,"l":75.95,"n":44589,"o":75.95,"t":"2026-02-09T05:00:00Z","v":3109943,"vw":76.590979},{"c":77.92,"h":78.06,"l":75.7,"n":49217,"o":75.71,"t":"2026-02-10T05:00:00Z","v":4333756,"vw":77.3298},{"c":78.89,"h":79.2,"l":77.3635,"n":59935,"o":77.95,"t":"2026-02-11T05:00:00Z","v":4388055,"vw":78.669368},{"c":77.36,"h":79.6,"l":76.2477,"n":61869,"o":79.04,"t":"2026-02-12T05:00:00Z","v":4376139,"vw":77.474314},{"c":77.31,"h":77.58,"l":76.14,"n":43104,"o":76.74,"t":"2026-02-13T05:00:00Z","v":3113777,"vw":77.115934},{"c":78.58,"h":78.72,"l":76.79,"n":40371,"o":78.06,"t":"2026-02-17T05:00:00Z","v":2950380,"vw":78.200137},{"c":79.22,"h":79.68,"l":78.7135,"n":39628,"o":78.88,"t":"2026-02-18T05:00:00Z","v":2891203,"vw":79.167608},{"c":78.1,"h":79.36,"l":77.555,"n":38692,"o":78.66,"t":"2026-02-19T05:00:00Z","v":2752999,"vw":78.217437},{"c":79.1,"h":79.14,"l":77.23,"n":35966,"o":78.29,"t":"2026-02-20T05:00:00Z","v":2726428,"vw":78.643745},{"c":75.24,"h":79.3,"l":74.131,"n":61199,"o":78.79,"t":"2026-02-23T05:00:00Z","v":5575280,"vw":75.272392},{"c":75.34,"h":76.095,"l":73.24,"n":51274,"o":75.1,"t":"2026-02-24T05:00:00Z","v":3736158,"vw":75.081701},{"c":75.31,"h":75.99,"l":74.225,"n":56363,"o":75.8,"t":"2026-02-25T05:00:00Z","v":4444126,"vw":74.899672},{"c":75.94,"h":77.1,"l":74.83,"n":58021,"o":75.75,"t":"2026-02-26T05:00:00Z","v":4335380,"vw":75.994152},{"c":72.07,"h":75.205,"l":71.61,"n":82531,"o":75.07,"t":"2026-02-27T05:00:00Z","v":8909497,"vw":72.34206},{"c":73.24,"h":73.73,"l":70.93,"n":49255,"o":71.57,"t":"2026-03-02T05:00:00Z","v":4055496,"vw":73.09924},{"c":72.67,"h":72.82,"l":69.58,"n":85646,"o":71.98,"t":"2026-03-03T05:00:00Z","v":6437130,"vw":71.591559},{"c":73.32,"h":73.81,"l":72.3,"n":44266,"o":72.79,"t":"2026-03-04T05:00:00Z","v":3292733,"vw":73.289532},{"c":72.94,"h":73.05,"l":71.65,"n":51025,"o":72.49,"t":"2026-03-05T05:00:00Z","v":4741046,"vw":72.654195},{"c":71.83,"h":71.9,"l":69.55,"n":54488,"o":71.3,"t":"2026-03-06T05:00:00Z","v":3844661,"vw":71.200037},{"c":70.77,"h":71.04,"l":68.84,"n":70741,"o":70.69,"t":"2026-03-09T04:00:00Z","v":5285878,"vw":69.929226},{"c":70.6,"h":71.98,"l":69.72,"n":49097,"o":71.03,"t":"2026-03-10T04:00:00Z","v":3325000,"vw":70.869236},{"c":69.96,"h":70.885,"l":69.255,"n":46643,"o":70.73,"t":"2026-03-11T04:00:00Z","v":4169536,"vw":69.955013},{"c":68.79,"h":69.6418,"l":68.13,"n":57893,"o":68.9,"t":"2026-03-12T04:00:00Z","v":5063126,"vw":68.787772},{"c":67.97,"h":69.545,"l":67.85,"n":46530,"o":69.32,"t":"2026-03-13T04:00:00Z","v":3211018,"vw":68.218345},{"c":69.16,"h":69.635,"l":68.49,"n":45650,"o":68.6,"t":"2026-03-16T04:00:00Z","v":2972445,"vw":69.167526},{"c":69.3,"h":71.13,"l":69.3,"n":45294,"o":70.14,"t":"2026-03-17T04:00:00Z","v":3583314,"vw":69.721529},{"c":68.6,"h":69.6,"l":68.51,"n":50318,"o":68.88,"t":"2026-03-18T04:00:00Z","v":3814056,"vw":68.950086},{"c":68.61,"h":69.06,"l":67.58,"n":48968,"o":68.43,"t":"2026-03-19T04:00:00Z","v":4306472,"vw":68.33892},{"c":68.56,"h":69,"l":67.8,"n":41304,"o":68.485,"t":"2026-03-20T04:00:00Z","v":6672372,"vw":68.532377},{"c":69.18,"h":70.465,"l":68.94,"n":41508,"o":70.32,"t":"2026-03-23T04:00:00Z","v":3298400,"vw":69.425701},{"c":69.89,"h":70.27,"l":67.86,"n":39071,"o":68.05,"t":"2026-03-24T04:00:00Z","v":3084213,"vw":69.700623},{"c":70.39,"h":71.18,"l":69.48,"n":38431,"o":70.58,"t":"2026-03-25T04:00:00Z","v":2512453,"vw":70.338076},{"c":69.74,"h":71.1,"l":69.35,"n":50715,"o":70.23,"t":"2026-03-26T04:00:00Z","v":3172697,"vw":69.97048},{"c":67.7,"h":69.4,"l":67.33,"n":58894,"o":69.4,"t":"2026-03-27T04:00:00Z","v":4402869,"vw":67.985475},{"c":68.27,"h":69.11,"l":67.61,"n":44023,"o":68.34,"t":"2026-03-30T04:00:00Z","v":3346336,"vw":68.388827},{"c":70.72,"h":70.885,"l":68.52,"n":57020,"o":69.72,"t":"2026-03-31T04:00:00Z","v":4989824,"vw":70.226611},{"c":71.17,"h":72.125,"l":70.425,"n":56078,"o":71.1,"t":"2026-04-01T04:00:00Z","v":3306311,"vw":71.426658},{"c":70.72,"h":71.46,"l":69.5,"n":40275,"o":70.13,"t":"2026-04-02T04:00:00Z","v":2559339,"vw":70.562951},{"c":71.04,"h":71.22,"l":70.46,"n":34820,"o":70.53,"t":"2026-04-06T04:00:00Z","v":2267790,"vw":70.984817},{"c":71.2,"h":71.64,"l":70.62,"n":48958,"o":70.62,"t":"2026-04-07T04:00:00Z","v":3606430,"vw":71.165781},{"c":74.34,"h":74.5,"l":72.915,"n":61637,"o":73.2,"t":"2026-04-08T04:00:00Z","v":4344593,"vw":73.929776},{"c":74.65,"h":75.39,"l":73.5875,"n":54267,"o":73.78,"t":"2026-04-09T04:00:00Z","v":3697956,"vw":74.697473},{"c":73.88,"h":74.61,"l":73.41,"n":36952,"o":74.61,"t":"2026-04-10T04:00:00Z","v":2340726,"vw":73.907681},{"c":75.36,"h":75.56,"l":73.22,"n":45395,"o":73.22,"t":"2026-04-13T04:00:00Z","v":3913688,"vw":74.918888},{"c":76.04,"h":76.58,"l":75.03,"n":49449,"o":75.41,"t":"2026-04-14T04:00:00Z","v":3509441,"vw":76.019216},{"c":77.52,"h":77.9,"l":76.14,"n":47023,"o":76.14,"t":"2026-04-15T04:00:00Z","v":4056344,"vw":77.317069},{"c":77.09,"h":78.13,"l":76.9,"n":44928,"o":77.69,"t":"2026-04-16T04:00:00Z","v":3584425,"vw":77.188453},{"c":78.08,"h":78.61,"l":77.335,"n":56833,"o":77.44,"t":"2026-04-17T04:00:00Z","v":4789565,"vw":78.055066},{"c":77.7,"h":78.41,"l":77.241,"n":39635,"o":77.8,"t":"2026-04-20T04:00:00Z","v":2401586,"vw":77.704349},{"c":77.48,"h":78.36,"l":77.351,"n":39681,"o":77.63,"t":"2026-04-21T04:00:00Z","v":2317136,"vw":77.696503},{"c":76.97,"h":77.8699,"l":76.44,"n":48084,"o":77.53,"t":"2026-04-22T04:00:00Z","v":2951666,"vw":76.931424},{"c":76.06,"h":77.09,"l":75.405,"n":40239,"o":76.84,"t":"2026-04-23T04:00:00Z","v":3216838,"vw":76.197556},{"c":77.7,"h":77.79,"l":75.7901,"n":50899,"o":76.32,"t":"2026-04-24T04:00:00Z","v":3533723,"vw":77.46484},{"c":77.67,"h":78.3,"l":77.26,"n":40844,"o":78,"t":"2026-04-27T04:00:00Z","v":2927623,"vw":77.687031},{"c":78.28,"h":79.12,"l":77.8,"n":46749,"o":78.28,"t":"2026-04-28T04:00:00Z","v":2978982,"vw":78.438394},{"c":78.96,"h":79.26,"l":78.25,"n":46085,"o":78.68,"t":"2026-04-29T04:00:00Z","v":3065642,"vw":78.84543},{"c":80.1,"h":80.4,"l":78.07,"n":50494,"o":78.55,"t":"2026-04-30T04:00:00Z","v":3670506,"vw":80.010098},{"c":80.23,"h":81.0807,"l":79.44,"n":52401,"o":80.25,"t":"2026-05-01T04:00:00Z","v":3211394,"vw":80.424245},{"c":78.95,"h":80.2451,"l":78.72,"n":39419,"o":79.68,"t":"2026-05-04T04:00:00Z","v":2268506,"vw":79.124649},{"c":79.9,"h":80.635,"l":78.97,"n":43954,"o":79.15,"t":"2026-05-05T04:00:00Z","v":2757704,"vw":79.883906},{"c":80.16,"h":81.59,"l":80.04,"n":50138,"o":81,"t":"2026-05-06T04:00:00Z","v":3283346,"vw":80.397237},{"c":78.82,"h":81.19,"l":78.015,"n":75860,"o":80.56,"t":"2026-05-07T04:00:00Z","v":4476413,"vw":78.927379},{"c":78.08,"h":79.45,"l":77.61,"n":50521,"o":79.05,"t":"2026-05-08T04:00:00Z","v":3051408,"vw":78.047665},{"c":77.98,"h":78.85,"l":77.225,"n":53158,"o":78.35,"t":"2026-05-11T04:00:00Z","v":3137571,"vw":77.883181},{"c":78.64,"h":78.82,"l":76.64,"n":51326,"o":77.51,"t":"2026-05-12T04:00:00Z","v":2831276,"vw":78.294056},{"c":78.08,"h":78.83,"l":77.925,"n":48877,"o":78.41,"t":"2026-05-13T04:00:00Z","v":4316778,"vw":78.196722},{"c":79.18,"h":79.75,"l":78.55,"n":47767,"o":78.59,"t":"2026-05-14T04:00:00Z","v":2612264,"vw":79.220006},{"c":79.78,"h":79.85,"l":78.25,"n":42979,"o":79.03,"t":"2026-05-15T04:00:00Z","v":3071289,"vw":79.367539},{"c":81.41,"h":81.49,"l":79.475,"n":52597,"o":79.7,"t":"2026-05-18T04:00:00Z","v":3878357,"vw":81.11177},{"c":81.07,"h":81.98,"l":80.29,"n":51315,"o":81.6,"t":"2026-05-19T04:00:00Z","v":3018083,"vw":81.340072},{"c":82.51,"h":82.86,"l":80.555,"n":49162,"o":81.62,"t":"2026-05-20T04:00:00Z","v":3006335,"vw":82.484701},{"c":84.3,"h":84.38,"l":82.19,"n":63856,"o":82.91,"t":"2026-05-21T04:00:00Z","v":4190481,"vw":83.903038},{"c":84.06,"h":85.29,"l":83.89,"n":51757,"o":84.37,"t":"2026-05-22T04:00:00Z","v":3779655,"vw":84.464849},{"c":83.27,"h":84.52,"l":82.82,"n":47180,"o":83.82,"t":"2026-05-26T04:00:00Z","v":3381310,"vw":83.447385},{"c":83.2,"h":84.22,"l":83.01,"n":42307,"o":83.6,"t":"2026-05-27T04:00:00Z","v":2669566,"vw":83.342236},{"c":81.96,"h":83.17,"l":81.82,"n":48192,"o":82.82,"t":"2026-05-28T04:00:00Z","v":2838899,"vw":82.198492},{"c":82.69,"h":83.65,"l":81.6601,"n":44064,"o":81.86,"t":"2026-05-29T04:00:00Z","v":6938954,"vw":82.802733},{"c":81.84,"h":82.89,"l":81.36,"n":53091,"o":81.57,"t":"2026-06-01T04:00:00Z","v":3066143,"vw":81.869953},{"c":82.82,"h":83.725,"l":81.51,"n":47269,"o":81.55,"t":"2026-06-02T04:00:00Z","v":3230527,"vw":82.985113},{"c":80.96,"h":82.355,"l":80.5101,"n":56031,"o":82.07,"t":"2026-06-03T04:00:00Z","v":3428103,"vw":81.132388},{"c":83.46,"h":83.85,"l":81.85,"n":58905,"o":81.85,"t":"2026-06-04T04:00:00Z","v":3809721,"vw":83.297677},{"c":84.49,"h":84.99,"l":83.22,"n":54895,"o":83.93,"t":"2026-06-05T04:00:00Z","v":3512466,"vw":84.471261},{"c":84.38,"h":84.875,"l":84.02,"n":41307,"o":84.07,"t":"2026-06-08T04:00:00Z","v":2342880,"vw":84.437888},{"c":85.57,"h":85.76,"l":84.49,"n":56628,"o":84.99,"t":"2026-06-09T04:00:00Z","v":3986796,"vw":85.291784},{"c":86.13,"h":87.7,"l":85.48,"n":62268,"o":85.75,"t":"2026-06-10T04:00:00Z","v":4191793,"vw":86.704718},{"c":87.58,"h":87.96,"l":86.43,"n":61674,"o":86.72,"t":"2026-06-11T04:00:00Z","v":4216086,"vw":87.195196},{"c":88.84,"h":89.44,"l":88.03,"n":51692,"o":88.25,"t":"2026-06-12T04:00:00Z","v":3149920,"vw":88.804721},{"c":87.66,"h":89.62,"l":87.59,"n":45986,"o":89.21,"t":"2026-06-15T04:00:00Z","v":3159995,"vw":88.260252},{"c":87.4,"h":88.835,"l":86.7,"n":61416,"o":88.24,"t":"2026-06-16T04:00:00Z","v":4195267,"vw":87.47456},{"c":85.85,"h":87.36,"l":85.73,"n":63057,"o":87.09,"t":"2026-06-17T04:00:00Z","v":5737817,"vw":86.221082},{"c":85.58,"h":87.69,"l":85.38,"n":47747,"o":87.1,"t":"2026-06-18T04:00:00Z","v":8338594,"vw":85.873591},{"c":87.56,"h":87.84,"l":85.81,"n":54204,"o":86.33,"t":"2026-06-22T04:00:00Z","v":4993189,"vw":87.448414},{"c":88.03,"h":88.34,"l":87.15,"n":43894,"o":87.67,"t":"2026-06-23T04:00:00Z","v":2798609,"vw":88.01652},{"c":84.6,"h":88.22,"l":84.18,"n":64693,"o":88.03,"t":"2026-06-24T04:00:00Z","v":4806723,"vw":84.91817},{"c":84.63,"h":86.93,"l":84.43,"n":44193,"o":85.01,"t":"2026-06-25T04:00:00Z","v":2620010,"vw":84.998077},{"c":85.95,"h":86.67,"l":84.74,"n":49298,"o":85.21,"t":"2026-06-26T04:00:00Z","v":5516942,"vw":85.961231},{"c":85.99,"h":86.57,"l":85.03,"n":44661,"o":85.56,"t":"2026-06-29T04:00:00Z","v":2929981,"vw":85.996131},{"c":84.61,"h":86.5397,"l":84.35,"n":44985,"o":85.97,"t":"2026-06-30T04:00:00Z","v":3853021,"vw":84.768436},{"c":87.2,"h":87.53,"l":85.01,"n":48159,"o":85.01,"t":"2026-07-01T04:00:00Z","v":3500559,"vw":87.031746},{"c":90.06,"h":90.06,"l":87.7225,"n":47906,"o":87.96,"t":"2026-07-02T04:00:00Z","v":3146342,"vw":89.275253},{"c":90.46,"h":91.25,"l":90.04,"n":50699,"o":90.88,"t":"2026-07-06T04:00:00Z","v":4103468,"vw":90.531973},{"c":91.67,"h":92.27,"l":90.65,"n":48024,"o":90.96,"t":"2026-07-07T04:00:00Z","v":3135797,"vw":91.691104},{"c":90.1,"h":91.685,"l":89.62,"n":41978,"o":91.65,"t":"2026-07-08T04:00:00Z","v":3570280,"vw":90.161318},{"c":91.15,"h":91.985,"l":90.34,"n":34238,"o":90.34,"t":"2026-07-09T04:00:00Z","v":2195944,"vw":91.277379},{"c":91.65,"h":92.49,"l":91.145,"n":32978,"o":92.06,"t":"2026-07-10T04:00:00Z","v":2017360,"vw":91.668049},{"c":93.03,"h":93.155,"l":91.6119,"n":42522,"o":92.51,"t":"2026-07-13T04:00:00Z","v":2829211,"vw":92.704875},{"c":92.54,"h":93.81,"l":92.2149,"n":41303,"o":92.76,"t":"2026-07-14T04:00:00Z","v":3466519,"vw":92.818677},{"c":92.2,"h":93.11,"l":91.64,"n":41158,"o":92.52,"t":"2026-07-15T04:00:00Z","v":2575144,"vw":92.336322},{"c":93.7,"h":94.09,"l":92.22,"n":38295,"o":92.67,"t":"2026-07-16T04:00:00Z","v":3064860,"vw":93.569728},{"c":94,"h":94.86,"l":93.12,"n":43938,"o":93.21,"t":"2026-07-17T04:00:00Z","v":4015426,"vw":94.060128},{"c":92.99,"h":94.265,"l":92.76,"n":53472,"o":94,"t":"2026-07-20T04:00:00Z","v":3811280,"vw":93.183961},{"c":93.37,"h":93.465,"l":92.16,"n":43172,"o":93.33,"t":"2026-07-21T04:00:00Z","v":4147166,"vw":93.088832},{"c":93.27,"h":94.3,"l":92.77,"n":40295,"o":93.8,"t":"2026-07-22T04:00:00Z","v":3158314,"vw":93.373536},{"c":92.54,"h":92.895,"l":91.58,"n":43753,"o":92.77,"t":"2026-07-23T04:00:00Z","v":3799523,"vw":92.435221},{"c":94.83,"h":94.84,"l":91.34,"n":49700,"o":92.16,"t":"2026-07-24T04:00:00Z","v":4543573,"vw":94.011298},{"c":95.19,"h":96,"l":94.83,"n":50210,"o":95.01,"t":"2026-07-27T04:00:00Z","v":5145678,"vw":95.310277},{"c":97.49,"h":97.69,"l":95.56,"n":54633,"o":95.56,"t":"2026-07-28T04:00:00Z","v":4864167,"vw":97.259029},{"c":97.02,"h":97.8,"l":96.45,"n":64273,"o":96.56,"t":"2026-07-29T04:00:00Z","v":4775550,"vw":97.098161},{"c":97.07,"h":97.615,"l":95.88,"n":55375,"o":97.42,"t":"2026-07-30T04:00:00Z","v":5841560,"vw":96.868393},{"c":96.13,"h":97.475,"l":96.07,"n":54356,"o":97.11,"t":"2026-07-31T04:00:00Z","v":5785722,"vw":96.479852},{"c":96.31,"h":96.79,"l":95.95,"n":50073,"o":96.25,"t":"2026-08-03T04:00:00Z","v":4467601,"vw":96.308682},{"c":96.13,"h":96.44,"l":93.91,"n":54238,"o":94.915,"t":"2026-08-04T04:00:00Z","v":5299260,"vw":95.684256},{"c":96.26,"h":97.255,"l":95.49,"n":53439,"o":96.5,"t":"2026-08-05T04:00:00Z","v":4686593,"vw":96.317349},{"c":99.95,"h":100.93,"l":98.13,"n":56259,"o":98.54,"t":"2026-08-06T04:00:00Z","v":4234556,"vw":99.671386},{"c":97.77,"h":99.49,"l":97.07,"n":46706,"o":99.49,"t":"2026-08-07T04:00:00Z","v":4311922,"vw":97.734793},{"c":97.03,"h":98.09,"l":96.86,"n":44972,"o":96.99,"t":"2026-08-10T04:00:00Z","v":2868375,"vw":97.187313},{"c":96.8,"h":97.33,"l":96.55,"n":42584,"o":96.78,"t":"2026-08-11T04:00:00Z","v":2419511,"vw":96.910321},{"c":96.66,"h":97.12,"l":96.29,"n":40060,"o":96.59,"t":"2026-08-12T04:00:00Z","v":2187530,"vw":96.715139},{"c":97.47,"h":97.71,"l":96.635,"n":37254,"o":97.02,"t":"2026-08-13T04:00:00Z","v":2018542,"vw":97.313394},{"c":97.66,"h":98.2345,"l":97.33,"n":33767,"o":97.74,"t":"2026-08-14T04:00:00Z","v":2171996,"vw":97.666601},{"c":96.68,"h":98.58,"l":96.65,"n":42998,"o":97.41,"t":"2026-08-17T04:00:00Z","v":2485385,"vw":97.105673},{"c":96.73,"h":98.105,"l":96.69,"n":34452,"o":97.3,"t":"2026-08-18T04:00:00Z","v":2039876,"vw":97.052309},{"c":95.11,"h":97.2,"l":94.64,"n":50418,"o":96.79,"t":"2026-08-19T04:00:00Z","v":3447674,"vw":95.243517},{"c":93.46,"h":95.62,"l":93.37,"n":43358,"o":94.94,"t":"2026-08-20T04:00:00Z","v":3791388,"vw":94.10342},{"c":94.34,"h":94.9075,"l":93.93,"n":49634,"o":94.2,"t":"2026-08-21T04:00:00Z","v":4850358,"vw":94.373665},{"c":96.21,"h":96.27,"l":94.87,"n":44833,"o":94.87,"t":"2026-08-24T04:00:00Z","v":2965487,"vw":95.968637},{"c":95.87,"h":96.43,"l":94.57,"n":40390,"o":96.24,"t":"2026-08-25T04:00:00Z","v":2208138,"vw":95.557907},{"c":96.52,"h":96.77,"l":95.09,"n":43802,"o":95.96,"t":"2026-08-26T04:00:00Z","v":2441506,"vw":96.49443},{"c":96.25,"h":96.79,"l":95.4401,"n":35524,"o":95.96,"t":"2026-08-27T04:00:00Z","v":2256746,"vw":96.177136},{"c":96.51,"h":97.44,"l":96.41,"n":42053,"o":96.79,"t":"2026-08-28T04:00:00Z","v":2878392,"vw":96.661791},{"c":95.17,"h":96.565,"l":95.13,"n":33700,"o":96.37,"t":"2026-08-31T04:00:00Z","v":2912473,"vw":95.331409},{"c":94.42,"h":96.21,"l":93.91,"n":45454,"o":95.56,"t":"2026-09-01T04:00:00Z","v":2726365,"vw":94.534976},{"c":96.42,"h":97.14,"l":94.79,"n":43982,"o":94.79,"t":"2026-09-02T04:00:00Z","v":2884874,"vw":96.459932},{"c":99.23,"h":99.25,"l":97.15,"n":44285,"o":97.15,"t":"2026-09-03T04:00:00Z","v":3706331,"vw":98.884393},{"c":97.62,"h":99.13,"l":97.47,"n":40811,"o":98.34,"t":"2026-09-04T04:00:00Z","v":2662963,"vw":97.908956},{"c":95.5,"h":97.09,"l":95.39,"n":41807,"o":96.56,"t":"2026-09-08T04:00:00Z","v":2458908,"vw":95.770645},{"c":95.69,"h":96.3,"l":94.88,"n":50331,"o":95.63,"t":"2026-09-09T04:00:00Z","v":3244890,"vw":95.584175},{"c":96.78,"h":96.91,"l":96.015,"n":40642,"o":96.17,"t":"2026-09-10T04:00:00Z","v":2225444,"vw":96.524834},{"c":97.14,"h":98.25,"l":96.225,"n":39002,"o":98,"t":"2026-09-11T04:00:00Z","v":2627429,"vw":96.994585},{"c":97.75,"h":97.79,"l":96.56,"n":45661,"o":97.52,"t":"2026-09-14T04:00:00Z","v":3030803,"vw":97.469501},{"c":98.22,"h":98.54,"l":96.9201,"n":37680,"o":97.41,"t":"2026-09-15T04:00:00Z","v":2068386,"vw":98.051185},{"c":97.23,"h":98.31,"l":95.39,"n":48293,"o":97.98,"t":"2026-09-16T04:00:00Z","v":3500503,"vw":97.226651},{"c":97.35,"h":98.37,"l":96.8,"n":38962,"o":97.94,"t":"2026-09-17T04:00:00Z","v":2761177,"vw":97.356344},{"c":97.04,"h":97.29,"l":96.2361,"n":40016,"o":96.89,"t":"2026-09-18T04:00:00Z","v":7313213,"vw":97.023067},{"c":96.64,"h":97.8413,"l":96.54,"n":31714,"o":97.44,"t":"2026-09-21T04:00:00Z","v":1933445,"vw":96.748774},{"c":95.92,"h":98,"l":95.0259,"n":39534,"o":97.47,"t":"2026-09-22T04:00:00Z","v":2638455,"vw":95.96422},{"c":97.2,"h":97.67,"l":95.01,"n":46777,"o":95.2,"t":"2026-09-23T04:00:00Z","v":2943329,"vw":97.179399},{"c":97.25,"h":98.18,"l":97.06,"n":48589,"o":97.73,"t":"2026-09-24T04:00:00Z","v":3442695,"vw":97.475212},{"c":97.7,"h":98.45,"l":96.67,"n":40736,"o":97.54,"t":"2026-09-25T04:00:00Z","v":3624311,"vw":97.81698},{"c":95.82,"h":97.94,"l":95.39,"n":48839,"o":97.51,"t":"2026-09-28T04:00:00Z","v":3240522,"vw":96.085563},{"c":95.2,"h":96.325,"l":94.42,"n":40127,"o":95.68,"t":"2026-09-29T04:00:00Z","v":2622094,"vw":95.194119},{"c":94.16,"h":95.56,"l":94.12,"n":36557,"o":94.84,"t":"2026-09-30T04:00:00Z","v":3008551,"vw":94.386868},{"c":94.35,"h":94.5,"l":92.21,"n":45257,"o":93.71,"t":"2026-10-01T04:00:00Z","v":3686696,"vw":93.808387},{"c":94.43,"h":94.97,"l":93.98,"n":44201,"o":93.98,"t":"2026-10-02T04:00:00Z","v":2981544,"vw":94.535466},{"c":96.88,"h":97.39,"l":94.655,"n":49322,"o":94.84,"t":"2026-10-05T04:00:00Z","v":4417616,"vw":96.637007},{"c":97.16,"h":99.06,"l":97,"n":54537,"o":97.19,"t":"2026-10-06T04:00:00Z","v":4300508,"vw":97.767038},{"c":95.78,"h":96.82,"l":95.42,"n":38525,"o":96.34,"t":"2026-10-07T04:00:00Z","v":3176011,"vw":95.899109},{"c":98.47,"h":98.75,"l":95.705,"n":48614,"o":95.82,"t":"2026-10-08T04:00:00Z","v":3024558,"vw":97.917722},{"c":98.33,"h":99,"l":96.73,"n":38080,"o":98.1,"t":"2026-10-09T04:00:00Z","v":2336561,"vw":98.115659},{"c":100.17,"h":100.18,"l":98.8825,"n":31671,"o":98.97,"t":"2026-10-12T04:00:00Z","v":2367652,"vw":99.917948},{"c":100.65,"h":101.44,"l":99.9,"n":40435,"o":101.01,"t":"2026-10-13T04:00:00Z","v":3016784,"vw":100.525025},{"c":99.72,"h":99.905,"l":98.38,"n":54016,"o":99.79,"t":"2026-10-14T04:00:00Z","v":3699755,"vw":99.368347},{"c":100.27,"h":100.62,"l":98.62,"n":39194,"o":100.24,"t":"2026-10-15T04:00:00Z","v":2682496,"vw":99.893379}],"volatilityBars":[{"c":95.22,"h":95.25,"l":95.22,"n":5,"o":95.25,"t":"2026-10-08T10:15:00Z","v":314,"vw":95.235},{"c":96.3,"h":96.44,"l":95.705,"n":818,"o":95.82,"t":"2026-10-08T13:30:00Z","v":61801,"vw":95.988366},{"c":97,"h":97.177,"l":96.325,"n":1575,"o":96.325,"t":"2026-10-08T13:45:00Z","v":86643,"vw":96.773991},{"c":96.81,"h":97.26,"l":96.765,"n":1669,"o":97.01,"t":"2026-10-08T14:00:00Z","v":90670,"vw":97.056685},{"c":96.66,"h":96.78,"l":96.48,"n":1454,"o":96.75,"t":"2026-10-08T14:15:00Z","v":101237,"vw":96.662499},{"c":96.57,"h":96.75,"l":96.525,"n":1417,"o":96.69,"t":"2026-10-08T14:30:00Z","v":59001,"vw":96.662531},{"c":96.28,"h":96.67,"l":96.25,"n":1281,"o":96.62,"t":"2026-10-08T14:45:00Z","v":47293,"vw":96.471794},{"c":96.265,"h":96.37,"l":96.23,"n":1380,"o":96.28,"t":"2026-10-08T15:00:00Z","v":44226,"vw":96.296756},{"c":96.28,"h":96.3,"l":96.12,"n":1482,"o":96.265,"t":"2026-10-08T15:15:00Z","v":45504,"vw":96.202655},{"c":96.46,"h":96.46,"l":96.26,"n":1457,"o":96.265,"t":"2026-10-08T15:30:00Z","v":74473,"vw":96.403052},{"c":96.76,"h":96.795,"l":96.46,"n":1395,"o":96.49,"t":"2026-10-08T15:45:00Z","v":67916,"vw":96.615293},{"c":96.915,"h":97.01,"l":96.79,"n":1281,"o":96.79,"t":"2026-10-08T16:00:00Z","v":46418,"vw":96.888927},{"c":96.965,"h":97.19,"l":96.88,"n":1605,"o":96.92,"t":"2026-10-08T16:15:00Z","v":61252,"vw":96.965321},{"c":97.07,"h":97.07,"l":96.84,"n":1010,"o":96.965,"t":"2026-10-08T16:30:00Z","v":36037,"vw":96.967309},{"c":97.52,"h":97.55,"l":97.055,"n":1295,"o":97.085,"t":"2026-10-08T16:45:00Z","v":52458,"vw":97.27892},{"c":98.005,"h":98.005,"l":97.48,"n":1983,"o":97.52,"t":"2026-10-08T17:00:00Z","v":106419,"vw":97.734308},{"c":98.08,"h":98.295,"l":97.95,"n":1291,"o":98.005,"t":"2026-10-08T17:15:00Z","v":51187,"vw":98.073438},{"c":98.31,"h":98.34,"l":98.02,"n":1368,"o":98.09,"t":"2026-10-08T17:30:00Z","v":58093,"vw":98.191425},{"c":98.22,"h":98.4,"l":97.97,"n":1701,"o":98.31,"t":"2026-10-08T17:45:00Z","v":74670,"vw":98.223964},{"c":98.34,"h":98.365,"l":98.2,"n":1822,"o":98.25,"t":"2026-10-08T18:00:00Z","v":75043,"vw":98.292611},{"c":98.03,"h":98.355,"l":98.015,"n":1690,"o":98.355,"t":"2026-10-08T18:15:00Z","v":68701,"vw":98.141207},{"c":98.12,"h":98.22,"l":97.995,"n":1643,"o":98.03,"t":"2026-10-08T18:30:00Z","v":77914,"vw":98.150987},{"c":98.25,"h":98.27,"l":98.14,"n":1838,"o":98.14,"t":"2026-10-08T18:45:00Z","v":81773,"vw":98.20936},{"c":98.43,"h":98.47,"l":98.23,"n":1743,"o":98.255,"t":"2026-10-08T19:00:00Z","v":68557,"vw":98.326649},{"c":98.605,"h":98.75,"l":98.4,"n":2594,"o":98.43,"t":"2026-10-08T19:15:00Z","v":112766,"vw":98.611291},{"c":98.24,"h":98.61,"l":98.17,"n":3411,"o":98.605,"t":"2026-10-08T19:30:00Z","v":174703,"vw":98.34335},{"c":98.48,"h":98.57,"l":98.24,"n":8248,"o":98.25,"t":"2026-10-08T19:45:00Z","v":487784,"vw":98.388777},{"c":98.47,"h":98.47,"l":98.47,"n":70,"o":98.47,"t":"2026-10-08T20:00:00Z","v":688643,"vw":98.47},{"c":98.47,"h":98.47,"l":98.47,"n":1,"o":98.47,"t":"2026-10-08T20:30:00Z","v":103,"vw":98.47},{"c":97.93,"h":99,"l":97.74,"n":1152,"o":98.1,"t":"2026-10-09T13:30:00Z","v":93756,"vw":98.492203},{"c":97.465,"h":97.9999,"l":97.24,"n":1532,"o":97.9,"t":"2026-10-09T13:45:00Z","v":70208,"vw":97.611824},{"c":97.23,"h":97.525,"l":96.73,"n":1544,"o":97.5,"t":"2026-10-09T14:00:00Z","v":70355,"vw":97.113128},{"c":97.39,"h":97.56,"l":97.26,"n":1525,"o":97.315,"t":"2026-10-09T14:15:00Z","v":61854,"vw":97.388405},{"c":97.22,"h":97.43,"l":97.005,"n":1538,"o":97.42,"t":"2026-10-09T14:30:00Z","v":73174,"vw":97.171372},{"c":97.505,"h":97.565,"l":97.23,"n":1383,"o":97.25,"t":"2026-10-09T14:45:00Z","v":46336,"vw":97.468078},{"c":97.88,"h":97.97,"l":97.54,"n":1205,"o":97.54,"t":"2026-10-09T15:00:00Z","v":48383,"vw":97.737964},{"c":97.91,"h":98.1699,"l":97.845,"n":1193,"o":97.91,"t":"2026-10-09T15:15:00Z","v":37854,"vw":97.972841},{"c":97.74,"h":97.915,"l":97.72,"n":1162,"o":97.915,"t":"2026-10-09T15:30:00Z","v":46093,"vw":97.805908},{"c":97.91,"h":97.92,"l":97.7201,"n":769,"o":97.77,"t":"2026-10-09T15:45:00Z","v":31938,"vw":97.826592},{"c":97.93,"h":97.94,"l":97.83,"n":824,"o":97.9,"t":"2026-10-09T16:00:00Z","v":28518,"vw":97.881649},{"c":98.06,"h":98.0699,"l":97.96,"n":1021,"o":97.99,"t":"2026-10-09T16:15:00Z","v":32364,"vw":98.01085},{"c":98,"h":98.06,"l":97.94,"n":905,"o":98.06,"t":"2026-10-09T16:30:00Z","v":29015,"vw":98.007725},{"c":97.955,"h":98.05,"l":97.85,"n":1129,"o":98.015,"t":"2026-10-09T16:45:00Z","v":35607,"vw":97.928638},{"c":98.08,"h":98.141,"l":97.97,"n":929,"o":97.97,"t":"2026-10-09T17:00:00Z","v":33318,"vw":98.070333},{"c":98,"h":98.07,"l":97.92,"n":884,"o":98.07,"t":"2026-10-09T17:15:00Z","v":32083,"vw":98.018799},{"c":98.075,"h":98.075,"l":97.9,"n":1035,"o":98.02,"t":"2026-10-09T17:30:00Z","v":40742,"vw":97.980072},{"c":98.1,"h":98.1,"l":97.99,"n":984,"o":98.08,"t":"2026-10-09T17:45:00Z","v":33066,"vw":98.039995},{"c":97.98,"h":98.11,"l":97.98,"n":1081,"o":98.11,"t":"2026-10-09T18:00:00Z","v":47759,"vw":98.050033},{"c":98.125,"h":98.15,"l":97.97,"n":1375,"o":98,"t":"2026-10-09T18:15:00Z","v":61152,"vw":98.083126},{"c":98.15,"h":98.195,"l":98.11,"n":1227,"o":98.13,"t":"2026-10-09T18:30:00Z","v":59005,"vw":98.161852},{"c":98.28,"h":98.29,"l":98.03,"n":1275,"o":98.11,"t":"2026-10-09T18:45:00Z","v":68272,"vw":98.13015},{"c":98.21,"h":98.32,"l":98.185,"n":1219,"o":98.27,"t":"2026-10-09T19:00:00Z","v":58883,"vw":98.254529},{"c":98.3,"h":98.3,"l":98.155,"n":1800,"o":98.2,"t":"2026-10-09T19:15:00Z","v":104534,"vw":98.21875},{"c":98.31,"h":98.32,"l":98.195,"n":2026,"o":98.28,"t":"2026-10-09T19:30:00Z","v":105080,"vw":98.26688},{"c":98.31,"h":98.38,"l":98.065,"n":6456,"o":98.33,"t":"2026-10-09T19:45:00Z","v":478693,"vw":98.261034},{"c":98.33,"h":98.33,"l":98.33,"n":82,"o":98.33,"t":"2026-10-09T20:00:00Z","v":497898,"vw":98.33},{"c":99.38,"h":99.68,"l":98.8825,"n":1203,"o":98.97,"t":"2026-10-12T13:30:00Z","v":94578,"vw":99.378688},{"c":99.1,"h":99.5,"l":98.965,"n":1011,"o":99.415,"t":"2026-10-12T13:45:00Z","v":49969,"vw":99.227883},{"c":99.41,"h":99.555,"l":99.115,"n":1008,"o":99.115,"t":"2026-10-12T14:00:00Z","v":50110,"vw":99.285516},{"c":99.37,"h":99.5408,"l":99.3,"n":883,"o":99.36,"t":"2026-10-12T14:15:00Z","v":34692,"vw":99.429304},{"c":99.47,"h":99.54,"l":99.37,"n":843,"o":99.371,"t":"2026-10-12T14:30:00Z","v":37121,"vw":99.485694},{"c":99.57,"h":99.68,"l":99.365,"n":962,"o":99.51,"t":"2026-10-12T14:45:00Z","v":36267,"vw":99.562772},{"c":99.74,"h":99.8,"l":99.575,"n":1029,"o":99.575,"t":"2026-10-12T15:00:00Z","v":40131,"vw":99.734568},{"c":99.735,"h":99.82,"l":99.59,"n":1032,"o":99.74,"t":"2026-10-12T15:15:00Z","v":47367,"vw":99.673838},{"c":99.75,"h":99.8,"l":99.66,"n":852,"o":99.735,"t":"2026-10-12T15:30:00Z","v":29232,"vw":99.737815},{"c":99.765,"h":99.825,"l":99.68,"n":771,"o":99.7637,"t":"2026-10-12T15:45:00Z","v":30664,"vw":99.756818},{"c":99.69,"h":99.84,"l":99.67,"n":783,"o":99.8,"t":"2026-10-12T16:00:00Z","v":31595,"vw":99.77499},{"c":99.725,"h":99.83,"l":99.65,"n":692,"o":99.72,"t":"2026-10-12T16:15:00Z","v":25462,"vw":99.74356},{"c":99.76,"h":99.76,"l":99.705,"n":512,"o":99.71,"t":"2026-10-12T16:30:00Z","v":18717,"vw":99.727492},{"c":99.88,"h":99.9,"l":99.725,"n":721,"o":99.75,"t":"2026-10-12T16:45:00Z","v":23528,"vw":99.782027},{"c":99.88,"h":99.92,"l":99.785,"n":638,"o":99.85,"t":"2026-10-12T17:00:00Z","v":23327,"vw":99.868533},{"c":99.8681,"h":99.93,"l":99.84,"n":516,"o":99.89,"t":"2026-10-12T17:15:00Z","v":19596,"vw":99.880059},{"c":99.815,"h":99.87,"l":99.7,"n":971,"o":99.855,"t":"2026-10-12T17:30:00Z","v":52492,"vw":99.758739},{"c":100.05,"h":100.09,"l":99.79,"n":1194,"o":99.79,"t":"2026-10-12T17:45:00Z","v":68236,"vw":99.901578},{"c":99.8489,"h":100.07,"l":99.83,"n":939,"o":100.05,"t":"2026-10-12T18:00:00Z","v":43330,"vw":99.994593},{"c":99.88,"h":99.91,"l":99.76,"n":1229,"o":99.86,"t":"2026-10-12T18:15:00Z","v":68823,"vw":99.824416},{"c":99.88,"h":99.92,"l":99.82,"n":1095,"o":99.84,"t":"2026-10-12T18:30:00Z","v":39244,"vw":99.85688},{"c":99.92,"h":99.9399,"l":99.791,"n":1218,"o":99.87,"t":"2026-10-12T18:45:00Z","v":60995,"vw":99.875646},{"c":99.85,"h":99.95,"l":99.83,"n":1284,"o":99.91,"t":"2026-10-12T19:00:00Z","v":46000,"vw":99.885555},{"c":99.75,"h":99.89,"l":99.715,"n":1418,"o":99.85,"t":"2026-10-12T19:15:00Z","v":45307,"vw":99.777292},{"c":99.87,"h":99.93,"l":99.67,"n":2291,"o":99.72,"t":"2026-10-12T19:30:00Z","v":90850,"vw":99.864913},{"c":100.16,"h":100.18,"l":99.84,"n":5987,"o":99.85,"t":"2026-10-12T19:45:00Z","v":367905,"vw":100.02907},{"c":100.17,"h":100.17,"l":100.15,"n":102,"o":100.15,"t":"2026-10-12T20:00:00Z","v":883571,"vw":100.169682},{"c":100.82,"h":100.82,"l":100.82,"n":2,"o":100.82,"t":"2026-10-12T23:30:00Z","v":600,"vw":100.82},{"c":100.19,"h":100.19,"l":100.19,"n":5,"o":100.19,"t":"2026-10-13T11:00:00Z","v":204,"vw":100.19},{"c":100.655,"h":101.44,"l":100.655,"n":1104,"o":101.01,"t":"2026-10-13T13:30:00Z","v":74636,"vw":101.059429},{"c":100.46,"h":100.81,"l":100.38,"n":1210,"o":100.655,"t":"2026-10-13T13:45:00Z","v":69821,"vw":100.676027},{"c":100.33,"h":100.515,"l":99.9,"n":1513,"o":100.46,"t":"2026-10-13T14:00:00Z","v":75598,"vw":100.226038},{"c":100.56,"h":100.62,"l":100.135,"n":1125,"o":100.27,"t":"2026-10-13T14:15:00Z","v":42456,"vw":100.371708},{"c":100.53,"h":100.7,"l":100.49,"n":1484,"o":100.6,"t":"2026-10-13T14:30:00Z","v":78404,"vw":100.58381},{"c":100.38,"h":100.62,"l":100.33,"n":1197,"o":100.525,"t":"2026-10-13T14:45:00Z","v":58088,"vw":100.538359},{"c":100.43,"h":100.49,"l":100.345,"n":1278,"o":100.43,"t":"2026-10-13T15:00:00Z","v":56212,"vw":100.407083},{"c":100.5175,"h":100.56,"l":100.39,"n":1225,"o":100.41,"t":"2026-10-13T15:15:00Z","v":49911,"vw":100.484538},{"c":100.575,"h":100.63,"l":100.47,"n":1158,"o":100.535,"t":"2026-10-13T15:30:00Z","v":61734,"vw":100.564117},{"c":100.25,"h":100.57,"l":100.225,"n":1131,"o":100.56,"t":"2026-10-13T15:45:00Z","v":47319,"vw":100.420619},{"c":100.22,"h":100.32,"l":100.03,"n":1097,"o":100.27,"t":"2026-10-13T16:00:00Z","v":38762,"vw":100.205764},{"c":100.44,"h":100.47,"l":100.18,"n":973,"o":100.26,"t":"2026-10-13T16:15:00Z","v":36494,"vw":100.370408},{"c":100.53,"h":100.56,"l":100.375,"n":1060,"o":100.435,"t":"2026-10-13T16:30:00Z","v":49586,"vw":100.461994},{"c":100.55,"h":100.61,"l":100.49,"n":1038,"o":100.53,"t":"2026-10-13T16:45:00Z","v":42847,"vw":100.534668},{"c":100.6386,"h":100.81,"l":100.415,"n":1280,"o":100.5,"t":"2026-10-13T17:00:00Z","v":57449,"vw":100.625762},{"c":100.62,"h":100.73,"l":100.59,"n":751,"o":100.69,"t":"2026-10-13T17:15:00Z","v":29517,"vw":100.651353},{"c":100.65,"h":100.72,"l":100.61,"n":1034,"o":100.64,"t":"2026-10-13T17:30:00Z","v":53458,"vw":100.657981},{"c":100.46,"h":100.67,"l":100.42,"n":1248,"o":100.64,"t":"2026-10-13T17:45:00Z","v":60937,"vw":100.51927},{"c":100.48,"h":100.61,"l":100.435,"n":1571,"o":100.48,"t":"2026-10-13T18:00:00Z","v":61601,"vw":100.495956},{"c":100.24,"h":100.5,"l":100.195,"n":1247,"o":100.48,"t":"2026-10-13T18:15:00Z","v":43368,"vw":100.305129},{"c":100.45,"h":100.52,"l":100.23,"n":1329,"o":100.23,"t":"2026-10-13T18:30:00Z","v":49724,"vw":100.416554},{"c":100.51,"h":100.52,"l":100.39,"n":1260,"o":100.43,"t":"2026-10-13T18:45:00Z","v":54006,"vw":100.464429},{"c":100.45,"h":100.56,"l":100.28,"n":2018,"o":100.52,"t":"2026-10-13T19:00:00Z","v":95812,"vw":100.401905},{"c":100.16,"h":100.48,"l":100.155,"n":2005,"o":100.44,"t":"2026-10-13T19:15:00Z","v":93193,"vw":100.271465},{"c":100.2,"h":100.34,"l":100.12,"n":3040,"o":100.17,"t":"2026-10-13T19:30:00Z","v":163843,"vw":100.224534},{"c":100.65,"h":100.65,"l":100.12,"n":6803,"o":100.22,"t":"2026-10-13T19:45:00Z","v":390928,"vw":100.412949},{"c":100.65,"h":100.65,"l":100.65,"n":91,"o":100.65,"t":"2026-10-13T20:00:00Z","v":796498,"vw":100.65},{"c":100.55,"h":100.55,"l":100.55,"n":2,"o":100.55,"t":"2026-10-13T20:15:00Z","v":308,"vw":100.55},{"c":100.65,"h":100.65,"l":100.65,"n":1,"o":100.65,"t":"2026-10-13T20:30:00Z","v":208276,"vw":100.65},{"c":100.4,"h":100.69,"l":100.4,"n":13,"o":100.69,"t":"2026-10-14T12:30:00Z","v":1084,"vw":100.539693},{"c":99.76,"h":99.98,"l":99.76,"n":9,"o":99.98,"t":"2026-10-14T13:00:00Z","v":838,"vw":99.86513},{"c":99.61,"h":99.905,"l":99.15,"n":1164,"o":99.79,"t":"2026-10-14T13:30:00Z","v":88940,"vw":99.70361},{"c":99.28,"h":99.58,"l":99.145,"n":1199,"o":99.54,"t":"2026-10-14T13:45:00Z","v":59966,"vw":99.397048},{"c":99.18,"h":99.48,"l":99.055,"n":1862,"o":99.34,"t":"2026-10-14T14:00:00Z","v":86723,"vw":99.261357},{"c":99.3435,"h":99.36,"l":98.5886,"n":1897,"o":99.19,"t":"2026-10-14T14:15:00Z","v":130663,"vw":98.981001},{"c":99.16,"h":99.465,"l":99.045,"n":1765,"o":99.38,"t":"2026-10-14T14:30:00Z","v":92953,"vw":99.232698},{"c":99.07,"h":99.19,"l":98.83,"n":3334,"o":99.17,"t":"2026-10-14T14:45:00Z","v":225981,"vw":99.01441},{"c":99.41,"h":99.44,"l":98.96,"n":2743,"o":99.04,"t":"2026-10-14T15:00:00Z","v":163213,"vw":99.150107},{"c":99.385,"h":99.63,"l":99.34,"n":1719,"o":99.415,"t":"2026-10-14T15:15:00Z","v":88599,"vw":99.493522},{"c":99.36,"h":99.56,"l":99.28,"n":1578,"o":99.4,"t":"2026-10-14T15:30:00Z","v":69863,"vw":99.417391},{"c":99.62,"h":99.65,"l":99.25,"n":1553,"o":99.34,"t":"2026-10-14T15:45:00Z","v":74962,"vw":99.475935},{"c":99.275,"h":99.66,"l":99.25,"n":1256,"o":99.62,"t":"2026-10-14T16:00:00Z","v":54812,"vw":99.386546},{"c":99.2,"h":99.35,"l":99.035,"n":1598,"o":99.28,"t":"2026-10-14T16:15:00Z","v":78522,"vw":99.163579},{"c":99.08,"h":99.28,"l":99.08,"n":1135,"o":99.19,"t":"2026-10-14T16:30:00Z","v":47772,"vw":99.191519},{"c":98.685,"h":99.09,"l":98.47,"n":2268,"o":99.09,"t":"2026-10-14T16:45:00Z","v":145305,"vw":98.807638},{"c":98.875,"h":98.89,"l":98.7,"n":1328,"o":98.7,"t":"2026-10-14T17:00:00Z","v":60152,"vw":98.821408},{"c":98.5,"h":98.87,"l":98.425,"n":1964,"o":98.87,"t":"2026-10-14T17:15:00Z","v":91766,"vw":98.658516},{"c":98.69,"h":98.73,"l":98.38,"n":1597,"o":98.475,"t":"2026-10-14T17:30:00Z","v":94975,"vw":98.571163},{"c":98.77,"h":98.79,"l":98.56,"n":1573,"o":98.705,"t":"2026-10-14T17:45:00Z","v":74706,"vw":98.692404},{"c":99.05,"h":99.05,"l":98.64,"n":1625,"o":98.79,"t":"2026-10-14T18:00:00Z","v":69442,"vw":98.794095},{"c":99.195,"h":99.22,"l":98.94,"n":1417,"o":99.035,"t":"2026-10-14T18:15:00Z","v":60645,"vw":99.12167},{"c":99.27,"h":99.29,"l":99.13,"n":1598,"o":99.195,"t":"2026-10-14T18:30:00Z","v":62767,"vw":99.209404},{"c":99.3,"h":99.35,"l":99.21,"n":1659,"o":99.24,"t":"2026-10-14T18:45:00Z","v":60382,"vw":99.269615},{"c":99.38,"h":99.58,"l":99.31,"n":1787,"o":99.31,"t":"2026-10-14T19:00:00Z","v":64486,"vw":99.443364},{"c":99.54,"h":99.585,"l":99.335,"n":2458,"o":99.39,"t":"2026-10-14T19:15:00Z","v":121272,"vw":99.448528},{"c":99.475,"h":99.52,"l":99.245,"n":3141,"o":99.5,"t":"2026-10-14T19:30:00Z","v":198475,"vw":99.369913},{"c":99.72,"h":99.855,"l":99.3,"n":8472,"o":99.46,"t":"2026-10-14T19:45:00Z","v":532597,"vw":99.62217},{"c":99.57,"h":99.73,"l":99.57,"n":91,"o":99.73,"t":"2026-10-14T20:00:00Z","v":781896,"vw":99.719983},{"c":99.8,"h":99.8,"l":99.8,"n":1,"o":99.8,"t":"2026-10-14T20:30:00Z","v":100,"vw":99.8},{"c":98.95,"h":98.95,"l":98.95,"n":4,"o":98.95,"t":"2026-10-14T20:45:00Z","v":250,"vw":98.95},{"c":100.18,"h":100.18,"l":100.18,"n":4,"o":100.18,"t":"2026-10-14T22:45:00Z","v":191,"vw":100.18},{"c":100.2,"h":100.2,"l":100.2,"n":4,"o":100.2,"t":"2026-10-14T23:15:00Z","v":176,"vw":100.2},{"c":99.52,"h":99.52,"l":99.49,"n":2,"o":99.49,"t":"2026-10-14T23:30:00Z","v":200,"vw":99.505},{"c":98.6,"h":99.48,"l":98.59,"n":39,"o":98.59,"t":"2026-10-15T08:00:00Z","v":4287,"vw":98.938986},{"c":100.24,"h":100.24,"l":100.24,"n":7,"o":100.24,"t":"2026-10-15T11:00:00Z","v":204,"vw":100.24},{"c":100.03,"h":100.06,"l":100.03,"n":5,"o":100.06,"t":"2026-10-15T12:00:00Z","v":500,"vw":100.037177},{"c":100.01,"h":100.02,"l":100,"n":10,"o":100.02,"t":"2026-10-15T12:15:00Z","v":500,"vw":100.009009},{"c":100.5,"h":100.5,"l":100,"n":14,"o":100.01,"t":"2026-10-15T12:30:00Z","v":1131,"vw":100.307771},{"c":99.97,"h":100.62,"l":99.955,"n":1122,"o":100.24,"t":"2026-10-15T13:30:00Z","v":81796,"vw":100.204182},{"c":99.035,"h":99.975,"l":99.035,"n":1997,"o":99.89,"t":"2026-10-15T13:45:00Z","v":75875,"vw":99.439908},{"c":99.225,"h":99.3,"l":98.85,"n":2498,"o":99.045,"t":"2026-10-15T14:00:00Z","v":114685,"vw":99.052166},{"c":99.11,"h":99.29,"l":98.84,"n":1526,"o":99.2,"t":"2026-10-15T14:15:00Z","v":67947,"vw":99.064555},{"c":99.39,"h":99.42,"l":99,"n":1850,"o":99.14,"t":"2026-10-15T14:30:00Z","v":84354,"vw":99.263861},{"c":99.595,"h":99.8275,"l":99.12,"n":1877,"o":99.36,"t":"2026-10-15T14:45:00Z","v":81089,"vw":99.512321},{"c":98.8,"h":99.73,"l":98.74,"n":2186,"o":99.595,"t":"2026-10-15T15:00:00Z","v":112762,"vw":99.169546},{"c":98.74,"h":98.94,"l":98.62,"n":2022,"o":98.78,"t":"2026-10-15T15:15:00Z","v":96485,"vw":98.778501},{"c":99.29,"h":99.31,"l":98.739,"n":1461,"o":98.739,"t":"2026-10-15T15:30:00Z","v":55036,"vw":98.96619},{"c":99.29,"h":99.4,"l":99.2,"n":1210,"o":99.29,"t":"2026-10-15T15:45:00Z","v":48941,"vw":99.289186},{"c":99.24,"h":99.37,"l":99.185,"n":1365,"o":99.25,"t":"2026-10-15T16:00:00Z","v":58811,"vw":99.269724},{"c":99.635,"h":99.65,"l":99.215,"n":1419,"o":99.215,"t":"2026-10-15T16:15:00Z","v":53947,"vw":99.451374},{"c":99.885,"h":99.885,"l":99.59,"n":1033,"o":99.61,"t":"2026-10-15T16:30:00Z","v":39123,"vw":99.744248},{"c":99.83,"h":99.9,"l":99.735,"n":909,"o":99.88,"t":"2026-10-15T16:45:00Z","v":35949,"vw":99.836892},{"c":100.06,"h":100.07,"l":100.03,"n":206,"o":100.04,"t":"2026-10-15T18:00:00Z","v":8165,"vw":100.049512},{"c":100.02,"h":100.08,"l":99.91,"n":1247,"o":100.07,"t":"2026-10-15T18:15:00Z","v":50247,"vw":99.984048},{"c":100.08,"h":100.16,"l":100.005,"n":1374,"o":100.005,"t":"2026-10-15T18:30:00Z","v":70748,"vw":100.110575},{"c":100.135,"h":100.23,"l":100.0766,"n":1195,"o":100.101,"t":"2026-10-15T18:45:00Z","v":46584,"vw":100.163758},{"c":100.35,"h":100.35,"l":100.1,"n":1182,"o":100.12,"t":"2026-10-15T19:00:00Z","v":46281,"vw":100.254404},{"c":100.37,"h":100.41,"l":100.22,"n":1803,"o":100.33,"t":"2026-10-15T19:15:00Z","v":73509,"vw":100.316689},{"c":100.26,"h":100.37,"l":100.145,"n":2339,"o":100.37,"t":"2026-10-15T19:30:00Z","v":96617,"vw":100.239164},{"c":100.27,"h":100.3,"l":100.08,"n":6985,"o":100.23,"t":"2026-10-15T19:45:00Z","v":348592,"vw":100.196332},{"c":100.27,"h":100.27,"l":100.27,"n":107,"o":100.27,"t":"2026-10-15T20:00:00Z","v":665264,"vw":100.27},{"c":100.05,"h":100.05,"l":100.05,"n":3,"o":100.05,"t":"2026-10-15T20:15:00Z","v":298,"vw":100.05}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0373167087995365,"strike":138.7438902933179,"iv":4.576859144435904,"gamma":0.008017160522085565,"theta":-2.1886248020429226,"vega":0.00895151480019602,"rho":0.00023445980561986597,"breakevenPct":39.71135132645419},{"delta":0.15,"premium":1.075,"strike":118.10414721692948,"iv":2.8989831567656457,"gamma":0.015863545535286776,"theta":-1.8030475733724731,"vega":0.011931604271184908,"rho":0.0003642502968537159,"breakevenPct":19.11958742321787},{"delta":0.2,"premium":1.033021906454567,"strike":113.42582149204627,"iv":2.349838875381914,"gamma":0.042490993265542856,"theta":-1.5621019661891307,"vega":0.013469863025706385,"rho":0.0004957570571405017,"breakevenPct":14.401642577212233},{"delta":0.25,"premium":0.9767645358614547,"strike":111.31617009480455,"iv":2.029059668062317,"gamma":0.07457914642934818,"theta":-1.3680727446006438,"vega":0.014637389263024677,"rho":0.0006275359180841888,"breakevenPct":12.236816222554735},{"delta":0.3,"premium":0.9205071652683423,"strike":109.20651869756284,"iv":1.7082804607427207,"gamma":0.10666729959315352,"theta":-1.1740435230121569,"vega":0.015804915500342968,"rho":0.0007593147790278757,"breakevenPct":10.071989867897237},{"delta":0.35,"premium":0.86424979467523,"strike":107.09686730032112,"iv":1.387501253423124,"gamma":0.13875545275695883,"theta":-0.9800143014236701,"vega":0.016972441737661263,"rho":0.0008910936399715626,"breakevenPct":7.907163513239739},{"delta":0.4,"premium":0.8079924240821177,"strike":104.9872159030794,"iv":1.0667220461035267,"gamma":0.1708436059207642,"theta":-0.785985079835183,"vega":0.018139967974979555,"rho":0.0010228725009152498,"breakevenPct":5.74233715858224},{"delta":0.45,"premium":0.7517350534890053,"strike":102.8775645058377,"iv":0.7459428387839298,"gamma":0.20293175908456954,"theta":-0.5919558582466959,"vega":0.019307494212297847,"rho":0.0011546513618589367,"breakevenPct":3.5775108039247403},{"delta":0.5,"premium":0.695477682895893,"strike":100.76791310859599,"iv":0.4251636314643328,"gamma":0.23501991224837487,"theta":-0.39792663665820904,"vega":0.02047502044961614,"rho":0.0012864302228026237,"breakevenPct":1.4126844492672443},{"delta":0.55,"premium":0.9052430093209058,"strike":99.73535286284954,"iv":0.3343142476697737,"gamma":0.23021777629826895,"theta":-0.33397969374167774,"vega":0.020148402130492675,"rho":0.0014135474678126354,"breakevenPct":0.5903007218095344},{"delta":0.6,"premium":1.2672603195739014,"strike":99.31924101198402,"iv":0.3750599201065246,"gamma":0.20430233022636485,"theta":-0.34448235685752326,"vega":0.01896664447403462,"rho":0.001537996743954946,"breakevenPct":0.5362332149504468},{"delta":0.65,"premium":1.6292776298268976,"strike":98.90312916111851,"iv":0.41580559254327565,"gamma":0.1783868841544607,"theta":-0.35498501997336884,"vega":0.017784886817576562,"rho":0.001662446020097257,"breakevenPct":0.4821657080913592},{"delta":0.7,"premium":1.9912949400798932,"strike":98.487017310253,"iv":0.4565512649800266,"gamma":0.15247143808255662,"theta":-0.36548768308921437,"vega":0.01660312916111851,"rho":0.0017868952962395673,"breakevenPct":0.4280982012322717},{"delta":0.75,"premium":2.3533122503328894,"strike":98.07090545938749,"iv":0.49729693741677766,"gamma":0.12655599201065246,"theta":-0.37599034620505994,"vega":0.015421371504660452,"rho":0.0019113445723818782,"breakevenPct":0.3740306943731841},{"delta":0.8,"premium":2.715329560585886,"strike":97.65479360852197,"iv":0.5380426098535287,"gamma":0.1006405459387483,"theta":-0.38649300932090547,"vega":0.014239613848202395,"rho":0.002035793848524189,"breakevenPct":0.31996318751409647},{"delta":0.85,"premium":4.89225587513385,"strike":95.41606543353689,"iv":0.7357181212638648,"gamma":0.07401205571323619,"theta":-0.36653872912232116,"vega":0.011664924124253673,"rho":0.0021084676075718567,"breakevenPct":0.25819221256445507},{"delta":0.9,"premium":8.144255676302407,"strike":92.09769828948734,"iv":1.0263520723209747,"gamma":0.04696118901456767,"theta":-0.3285430748585013,"vega":0.008265121774339135,"rho":0.0021504717927991303,"breakevenPct":0.19185803677136443}],"put":[{"delta":0.1,"premium":0.6940585656530841,"strike":84.02229712926906,"iv":2.920684523198612,"gamma":0.03984871695644663,"theta":-1.2775001565054915,"vega":0.008964739836468111,"rho":-0.000281294154055728,"breakevenPct":16.71340473401701},{"delta":0.15,"premium":0.19444345617649472,"strike":97.73147818725498,"iv":0.4280190825464672,"gamma":0.09712559379858242,"theta":-0.24269785600266625,"vega":0.011003133253081356,"rho":-0.000400909211740082,"breakevenPct":2.511709414214402},{"delta":0.2,"premium":0.29607973810951527,"strike":98.07026579369838,"iv":0.4288077500275802,"gamma":0.10886012280118361,"theta":-0.27322386317072683,"vega":0.012481159947662994,"rho":-0.0005348212637853697,"breakevenPct":2.2746766061080743},{"delta":0.25,"premium":0.3977160200425357,"strike":98.40905340014179,"iv":0.42959641750869326,"gamma":0.1205946518037848,"theta":-0.3037498703387874,"vega":0.013959186642244631,"rho":-0.0006687333158306574,"breakevenPct":2.037643798001746},{"delta":0.3,"premium":0.4993523019755562,"strike":98.74784100658519,"iv":0.43038508498980627,"gamma":0.13232918080638598,"theta":-0.334275877506848,"vega":0.015437213336826267,"rho":-0.0008026453678759451,"breakevenPct":1.8006109898954183},{"delta":0.35,"premium":0.6009885839085767,"strike":99.0866286130286,"iv":0.4311737524709193,"gamma":0.14406370980898717,"theta":-0.3648018846749086,"vega":0.016915240031407902,"rho":-0.0009365574199212328,"breakevenPct":1.5635781817890904},{"delta":0.4,"premium":0.7026248658415972,"strike":99.425416219472,"iv":0.43196241995203233,"gamma":0.15579823881158839,"theta":-0.39532789184296924,"vega":0.018393266725989545,"rho":-0.0010704694719665207,"breakevenPct":1.3265453736827622},{"delta":0.45,"premium":0.8042611477746178,"strike":99.76420382591539,"iv":0.43275108743314533,"gamma":0.16753276781418958,"theta":-0.4258538990110298,"vega":0.01987129342057118,"rho":-0.0012043815240118084,"breakevenPct":1.0895125655764344},{"delta":0.5,"premium":1.044739220242706,"strike":100.19623031241932,"iv":0.44751492383165503,"gamma":0.17077461915827524,"theta":-0.44626798347534213,"vega":0.02051146398140976,"rho":-0.0013423049446643774,"breakevenPct":0.8980598778844479},{"delta":0.55,"premium":1.6030919184095023,"strike":100.84172476116706,"iv":0.4942745416989414,"gamma":0.15457270849470692,"theta":-0.4435310870126517,"vega":0.01923338497288923,"rho":-0.0014894122881809857,"breakevenPct":0.8109616764042432},{"delta":0.6,"premium":2.161444616576297,"strike":101.4872192099148,"iv":0.5410341595662277,"gamma":0.13837079783113865,"theta":-0.4407941905499613,"vega":0.017955305964368708,"rho":-0.0016365196316975934,"breakevenPct":0.7238634749240388},{"delta":0.65,"premium":2.7197973147430936,"strike":102.13271365866254,"iv":0.5877937774335141,"gamma":0.12216888716757035,"theta":-0.43805729408727084,"vega":0.016677226955848178,"rho":-0.0017836269752142017,"breakevenPct":0.6367652734438342},{"delta":0.7,"premium":3.278150012909889,"strike":102.77820810741028,"iv":0.6345533953008005,"gamma":0.10596697650400207,"theta":-0.4353203976245804,"vega":0.015399147947327652,"rho":-0.0019307343187308095,"breakevenPct":0.5496670719636296},{"delta":0.75,"premium":3.836502711076685,"strike":103.42370255615802,"iv":0.6813130131680867,"gamma":0.08976506584043377,"theta":-0.43258350116189,"vega":0.014121068938807126,"rho":-0.0020778416622474175,"breakevenPct":0.4625688704834251},{"delta":0.8,"premium":4.3948554092434815,"strike":104.06919700490576,"iv":0.7280726310353731,"gamma":0.07356315517686546,"theta":-0.4298466046991996,"vega":0.012842989930286597,"rho":-0.002224949005764026,"breakevenPct":0.37547066900322046},{"delta":0.85,"premium":4.953208107410276,"strike":104.7146914536535,"iv":0.7748322489026593,"gamma":0.05736124451329719,"theta":-0.4271097082365092,"vega":0.011564910921766073,"rho":-0.002372056349280634,"breakevenPct":0.28837246752301604},{"delta":0.9,"premium":8.710093382873279,"strike":108.54554887158918,"iv":1.082443578168511,"gamma":0.03679383707421803,"theta":-0.42519678869845223,"vega":0.00894920208647052,"rho":-0.0025968903264756396,"breakevenPct":0.21443729263778638}]},"raw":{"call":[{"delta":0.1,"premium":1.0373167087995365,"strike":138.7438902933179,"iv":4.576859144435904,"gamma":0.008017160522085565,"theta":-2.1886248020429226,"vega":0.00895151480019602,"rho":0.00023445980561986597,"breakevenPct":39.71135132645419},{"delta":0.15,"premium":1.075,"strike":118.10414721692948,"iv":2.8989831567656457,"gamma":0.015863545535286776,"theta":-1.8030475733724731,"vega":0.011931604271184908,"rho":0.0003642502968537159,"breakevenPct":19.11958742321787},{"delta":0.2,"premium":1.033021906454567,"strike":113.42582149204627,"iv":2.349838875381914,"gamma":0.042490993265542856,"theta":-1.5621019661891307,"vega":0.013469863025706385,"rho":0.0004957570571405017,"breakevenPct":14.401642577212233},{"delta":0.25,"premium":0.9767645358614547,"strike":111.31617009480455,"iv":2.029059668062317,"gamma":0.07457914642934818,"theta":-1.3680727446006438,"vega":0.014637389263024677,"rho":0.0006275359180841888,"breakevenPct":12.236816222554735},{"delta":0.3,"premium":0.9205071652683423,"strike":109.20651869756284,"iv":1.7082804607427207,"gamma":0.10666729959315352,"theta":-1.1740435230121569,"vega":0.015804915500342968,"rho":0.0007593147790278757,"breakevenPct":10.071989867897237},{"delta":0.35,"premium":0.86424979467523,"strike":107.09686730032112,"iv":1.387501253423124,"gamma":0.13875545275695883,"theta":-0.9800143014236701,"vega":0.016972441737661263,"rho":0.0008910936399715626,"breakevenPct":7.907163513239739},{"delta":0.4,"premium":0.8079924240821177,"strike":104.9872159030794,"iv":1.0667220461035267,"gamma":0.1708436059207642,"theta":-0.785985079835183,"vega":0.018139967974979555,"rho":0.0010228725009152498,"breakevenPct":5.74233715858224},{"delta":0.45,"premium":0.7517350534890053,"strike":102.8775645058377,"iv":0.7459428387839298,"gamma":0.20293175908456954,"theta":-0.5919558582466959,"vega":0.019307494212297847,"rho":0.0011546513618589367,"breakevenPct":3.5775108039247403},{"delta":0.5,"premium":0.695477682895893,"strike":100.76791310859599,"iv":0.4251636314643328,"gamma":0.23501991224837487,"theta":-0.39792663665820904,"vega":0.02047502044961614,"rho":0.0012864302228026237,"breakevenPct":1.4126844492672443},{"delta":0.55,"premium":0.9052430093209058,"strike":99.73535286284954,"iv":0.3343142476697737,"gamma":0.23021777629826895,"theta":-0.33397969374167774,"vega":0.020148402130492675,"rho":0.0014135474678126354,"breakevenPct":0.5903007218095344},{"delta":0.6,"premium":1.2672603195739014,"strike":99.31924101198402,"iv":0.3750599201065246,"gamma":0.20430233022636485,"theta":-0.34448235685752326,"vega":0.01896664447403462,"rho":0.001537996743954946,"breakevenPct":0.5362332149504468},{"delta":0.65,"premium":1.6292776298268976,"strike":98.90312916111851,"iv":0.41580559254327565,"gamma":0.1783868841544607,"theta":-0.35498501997336884,"vega":0.017784886817576562,"rho":0.001662446020097257,"breakevenPct":0.4821657080913592},{"delta":0.7,"premium":1.9912949400798932,"strike":98.487017310253,"iv":0.4565512649800266,"gamma":0.15247143808255662,"theta":-0.36548768308921437,"vega":0.01660312916111851,"rho":0.0017868952962395673,"breakevenPct":0.4280982012322717},{"delta":0.75,"premium":2.3533122503328894,"strike":98.07090545938749,"iv":0.49729693741677766,"gamma":0.12655599201065246,"theta":-0.37599034620505994,"vega":0.015421371504660452,"rho":0.0019113445723818782,"breakevenPct":0.3740306943731841},{"delta":0.8,"premium":2.715329560585886,"strike":97.65479360852197,"iv":0.5380426098535287,"gamma":0.1006405459387483,"theta":-0.38649300932090547,"vega":0.014239613848202395,"rho":0.002035793848524189,"breakevenPct":0.31996318751409647},{"delta":0.85,"premium":4.89225587513385,"strike":95.41606543353689,"iv":0.7357181212638648,"gamma":0.07401205571323619,"theta":-0.36653872912232116,"vega":0.011664924124253673,"rho":0.0021084676075718567,"breakevenPct":0.25819221256445507},{"delta":0.9,"premium":8.144255676302407,"strike":92.09769828948734,"iv":1.0263520723209747,"gamma":0.04696118901456767,"theta":-0.3285430748585013,"vega":0.008265121774339135,"rho":0.0021504717927991303,"breakevenPct":0.19185803677136443}],"put":[{"delta":0.1,"premium":0.6940585656530841,"strike":84.02229712926906,"iv":2.920684523198612,"gamma":0.03984871695644663,"theta":-1.2775001565054915,"vega":0.008964739836468111,"rho":-0.000281294154055728,"breakevenPct":16.71340473401701},{"delta":0.15,"premium":0.19444345617649472,"strike":97.73147818725498,"iv":0.4280190825464672,"gamma":0.09712559379858242,"theta":-0.24269785600266625,"vega":0.011003133253081356,"rho":-0.000400909211740082,"breakevenPct":2.511709414214402},{"delta":0.2,"premium":0.29607973810951527,"strike":98.07026579369838,"iv":0.4288077500275802,"gamma":0.10886012280118361,"theta":-0.27322386317072683,"vega":0.012481159947662994,"rho":-0.0005348212637853697,"breakevenPct":2.2746766061080743},{"delta":0.25,"premium":0.3977160200425357,"strike":98.40905340014179,"iv":0.42959641750869326,"gamma":0.1205946518037848,"theta":-0.3037498703387874,"vega":0.013959186642244631,"rho":-0.0006687333158306574,"breakevenPct":2.037643798001746},{"delta":0.3,"premium":0.4993523019755562,"strike":98.74784100658519,"iv":0.43038508498980627,"gamma":0.13232918080638598,"theta":-0.334275877506848,"vega":0.015437213336826267,"rho":-0.0008026453678759451,"breakevenPct":1.8006109898954183},{"delta":0.35,"premium":0.6009885839085767,"strike":99.0866286130286,"iv":0.4311737524709193,"gamma":0.14406370980898717,"theta":-0.3648018846749086,"vega":0.016915240031407902,"rho":-0.0009365574199212328,"breakevenPct":1.5635781817890904},{"delta":0.4,"premium":0.7026248658415972,"strike":99.425416219472,"iv":0.43196241995203233,"gamma":0.15579823881158839,"theta":-0.39532789184296924,"vega":0.018393266725989545,"rho":-0.0010704694719665207,"breakevenPct":1.3265453736827622},{"delta":0.45,"premium":0.8042611477746178,"strike":99.76420382591539,"iv":0.43275108743314533,"gamma":0.16753276781418958,"theta":-0.4258538990110298,"vega":0.01987129342057118,"rho":-0.0012043815240118084,"breakevenPct":1.0895125655764344},{"delta":0.5,"premium":1.044739220242706,"strike":100.19623031241932,"iv":0.44751492383165503,"gamma":0.17077461915827524,"theta":-0.44626798347534213,"vega":0.02051146398140976,"rho":-0.0013423049446643774,"breakevenPct":0.8980598778844479},{"delta":0.55,"premium":1.6030919184095023,"strike":100.84172476116706,"iv":0.4942745416989414,"gamma":0.15457270849470692,"theta":-0.4435310870126517,"vega":0.01923338497288923,"rho":-0.0014894122881809857,"breakevenPct":0.8109616764042432},{"delta":0.6,"premium":2.161444616576297,"strike":101.4872192099148,"iv":0.5410341595662277,"gamma":0.13837079783113865,"theta":-0.4407941905499613,"vega":0.017955305964368708,"rho":-0.0016365196316975934,"breakevenPct":0.7238634749240388},{"delta":0.65,"premium":2.7197973147430936,"strike":102.13271365866254,"iv":0.5877937774335141,"gamma":0.12216888716757035,"theta":-0.43805729408727084,"vega":0.016677226955848178,"rho":-0.0017836269752142017,"breakevenPct":0.6367652734438342},{"delta":0.7,"premium":3.278150012909889,"strike":102.77820810741028,"iv":0.6345533953008005,"gamma":0.10596697650400207,"theta":-0.4353203976245804,"vega":0.015399147947327652,"rho":-0.0019307343187308095,"breakevenPct":0.5496670719636296},{"delta":0.75,"premium":3.836502711076685,"strike":103.42370255615802,"iv":0.6813130131680867,"gamma":0.08976506584043377,"theta":-0.43258350116189,"vega":0.014121068938807126,"rho":-0.0020778416622474175,"breakevenPct":0.4625688704834251},{"delta":0.8,"premium":4.3948554092434815,"strike":104.06919700490576,"iv":0.7280726310353731,"gamma":0.07356315517686546,"theta":-0.4298466046991996,"vega":0.012842989930286597,"rho":-0.002224949005764026,"breakevenPct":0.37547066900322046},{"delta":0.85,"premium":4.953208107410276,"strike":104.7146914536535,"iv":0.7748322489026593,"gamma":0.05736124451329719,"theta":-0.4271097082365092,"vega":0.011564910921766073,"rho":-0.002372056349280634,"breakevenPct":0.28837246752301604},{"delta":0.9,"premium":8.710093382873279,"strike":108.54554887158918,"iv":1.082443578168511,"gamma":0.03679383707421803,"theta":-0.42519678869845223,"vega":0.00894920208647052,"rho":-0.0025968903264756396,"breakevenPct":0.21443729263778638}]}},"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"}}