{"symbol":"SCHW","url":"https://intraalpha.com/companies/SCHW","capturedAt":"2026-10-16T21:49:08.262Z","state":"ready","quote":{"symbol":"SCHW","last_price":92.1,"prev_close":94.16,"regular_close":91.96,"change":-2.06,"change_pct":-2.1878,"regular_change":-2.2,"regular_change_pct":-2.3364,"extended_change":0.14,"extended_change_pct":0.1522,"bid":92.05,"ask":92.35,"bid_size":300,"ask_size":200,"volume":13892590,"vwap":92.511814,"open":93.54,"high":94.61,"low":91.66,"close":91.96,"trade_count":126577,"last_trade_at":"2026-10-16T21:14:31.009581882Z","last_quote_at":"2026-10-16T21:39:19.728676909Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:48:52.407018487-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"SCHW","fetched_at":"2026-10-16T21:49:07.883014+00:00","name":"Charles Schwab Corp","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"The Charles Schwab Corporation is an American multinational financial services company. It offers banking, commercial banking, an electronic trading platform, and wealth management advisory services to both retail and institutional clients.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":162834252000,"ebitda":null,"pe_ratio":17.15,"peg_ratio":0.842,"book_value":24.26,"dividend_per_share":0,"dividend_yield":0,"eps":5.49,"revenue_ttm":26025001000,"gross_profit_ttm":25373000000,"profit_margin":0.388,"operating_margin_ttm":0.523,"return_on_assets_ttm":0.0207,"return_on_equity_ttm":0.203,"quarterly_earnings_growth":0.426,"quarterly_revenue_growth":0.209,"analyst_target_price":122.32,"analyst_number":7,"beta":0.782,"fifty_two_week_high":114.53,"fifty_two_week_low":83.72,"fifty_day_ma":104.75,"two_hundred_day_ma":98.19,"shares_outstanding":1729336000,"forward_pe":12.89,"price_to_sales":6.26,"price_to_book":3.917,"ev_to_revenue":8.29,"ev_to_ebitda":null},"optionObservedAt":"2026-10-16T19:54:28.544Z","bars":[{"c":97.14,"h":97.14,"l":97.14,"n":3,"o":97.14,"t":"2026-10-09T08:00:00Z","v":189,"vw":97.14},{"c":97.04,"h":97.04,"l":97.04,"n":6,"o":97.04,"t":"2026-10-09T11:05:00Z","v":680,"vw":97.04},{"c":96.82,"h":96.82,"l":96.82,"n":1,"o":96.82,"t":"2026-10-09T11:15:00Z","v":150,"vw":96.82},{"c":97,"h":97,"l":97,"n":4,"o":97,"t":"2026-10-09T11:40:00Z","v":284,"vw":97},{"c":97,"h":97,"l":97,"n":2,"o":97,"t":"2026-10-09T11:55:00Z","v":1001,"vw":97},{"c":97,"h":97,"l":97,"n":2,"o":97,"t":"2026-10-09T12:15:00Z","v":105,"vw":97},{"c":96.99,"h":97.03,"l":96.99,"n":3,"o":97.03,"t":"2026-10-09T12:50:00Z","v":600,"vw":97.023333},{"c":97.08,"h":97.08,"l":97.08,"n":5,"o":97.08,"t":"2026-10-09T13:15:00Z","v":261,"vw":97.08},{"c":97,"h":97.1,"l":97,"n":43,"o":97.08,"t":"2026-10-09T13:25:00Z","v":10000,"vw":97.006703},{"c":97.07,"h":97.48,"l":96.95,"n":765,"o":97.48,"t":"2026-10-09T13:30:00Z","v":80297,"vw":97.388324},{"c":96.89,"h":97.3347,"l":96.89,"n":991,"o":97.04,"t":"2026-10-09T13:35:00Z","v":55554,"vw":97.163962},{"c":97.24,"h":97.36,"l":96.745,"n":2822,"o":96.882,"t":"2026-10-09T13:40:00Z","v":202949,"vw":96.958611},{"c":97.155,"h":97.42,"l":97.075,"n":992,"o":97.25,"t":"2026-10-09T13:45:00Z","v":68059,"vw":97.255966},{"c":97.17,"h":97.3295,"l":97.08,"n":1158,"o":97.17,"t":"2026-10-09T13:50:00Z","v":64810,"vw":97.204958},{"c":96.93,"h":97.24,"l":96.89,"n":618,"o":97.19,"t":"2026-10-09T13:55:00Z","v":35521,"vw":97.057355},{"c":96.6,"h":96.96,"l":96.56,"n":967,"o":96.935,"t":"2026-10-09T14:00:00Z","v":51066,"vw":96.800787},{"c":96.43,"h":96.775,"l":96.37,"n":1252,"o":96.605,"t":"2026-10-09T14:05:00Z","v":94962,"vw":96.523014},{"c":96.76,"h":96.77,"l":96.4,"n":1417,"o":96.41,"t":"2026-10-09T14:10:00Z","v":110649,"vw":96.637068},{"c":96.695,"h":96.9295,"l":96.69,"n":809,"o":96.76,"t":"2026-10-09T14:15:00Z","v":54614,"vw":96.813172},{"c":96.78,"h":96.81,"l":96.69,"n":1035,"o":96.7,"t":"2026-10-09T14:20:00Z","v":75908,"vw":96.734421},{"c":96.67,"h":96.82,"l":96.63,"n":959,"o":96.79,"t":"2026-10-09T14:25:00Z","v":64723,"vw":96.742607},{"c":96.44,"h":96.69,"l":96.42,"n":973,"o":96.67,"t":"2026-10-09T14:30:00Z","v":51837,"vw":96.602355},{"c":96.43,"h":96.51,"l":96.41,"n":1250,"o":96.435,"t":"2026-10-09T14:35:00Z","v":102205,"vw":96.45654},{"c":96.525,"h":96.55,"l":96.44,"n":1140,"o":96.45,"t":"2026-10-09T14:40:00Z","v":72309,"vw":96.481363},{"c":96.62,"h":96.65,"l":96.5,"n":1155,"o":96.525,"t":"2026-10-09T14:45:00Z","v":74340,"vw":96.571816},{"c":96.63,"h":96.76,"l":96.63,"n":986,"o":96.63,"t":"2026-10-09T14:50:00Z","v":46981,"vw":96.689839},{"c":96.7378,"h":96.78,"l":96.61,"n":945,"o":96.63,"t":"2026-10-09T14:55:00Z","v":50860,"vw":96.679352},{"c":96.645,"h":96.79,"l":96.615,"n":968,"o":96.735,"t":"2026-10-09T15:00:00Z","v":53552,"vw":96.712752},{"c":96.73,"h":96.77,"l":96.61,"n":989,"o":96.6482,"t":"2026-10-09T15:05:00Z","v":54984,"vw":96.698799},{"c":96.86,"h":96.87,"l":96.7,"n":954,"o":96.73,"t":"2026-10-09T15:10:00Z","v":83975,"vw":96.76979},{"c":96.895,"h":96.94,"l":96.845,"n":687,"o":96.855,"t":"2026-10-09T15:15:00Z","v":32637,"vw":96.885055},{"c":96.82,"h":96.93,"l":96.81,"n":790,"o":96.9,"t":"2026-10-09T15:20:00Z","v":43226,"vw":96.891115},{"c":96.75,"h":96.85,"l":96.68,"n":775,"o":96.82,"t":"2026-10-09T15:25:00Z","v":39745,"vw":96.743616},{"c":96.7442,"h":96.78,"l":96.68,"n":1107,"o":96.76,"t":"2026-10-09T15:30:00Z","v":63678,"vw":96.724679},{"c":96.675,"h":96.78,"l":96.665,"n":940,"o":96.735,"t":"2026-10-09T15:35:00Z","v":49696,"vw":96.727437},{"c":96.62,"h":96.695,"l":96.61,"n":1293,"o":96.68,"t":"2026-10-09T15:40:00Z","v":70100,"vw":96.654399},{"c":96.58,"h":96.65,"l":96.57,"n":989,"o":96.625,"t":"2026-10-09T15:45:00Z","v":45700,"vw":96.600019},{"c":96.63,"h":96.64,"l":96.58,"n":855,"o":96.585,"t":"2026-10-09T15:50:00Z","v":32600,"vw":96.605906},{"c":96.76,"h":96.76,"l":96.61,"n":872,"o":96.6319,"t":"2026-10-09T15:55:00Z","v":42765,"vw":96.667772},{"c":96.77,"h":96.79,"l":96.7,"n":789,"o":96.75,"t":"2026-10-09T16:00:00Z","v":38915,"vw":96.734486},{"c":96.72,"h":96.77,"l":96.66,"n":1051,"o":96.77,"t":"2026-10-09T16:05:00Z","v":54756,"vw":96.710363},{"c":96.66,"h":96.75,"l":96.625,"n":879,"o":96.72,"t":"2026-10-09T16:10:00Z","v":77394,"vw":96.696355},{"c":96.675,"h":96.71,"l":96.63,"n":878,"o":96.6689,"t":"2026-10-09T16:15:00Z","v":38260,"vw":96.676841},{"c":96.69,"h":96.71,"l":96.645,"n":802,"o":96.68,"t":"2026-10-09T16:20:00Z","v":40004,"vw":96.664921},{"c":96.91,"h":96.9216,"l":96.67,"n":985,"o":96.68,"t":"2026-10-09T16:25:00Z","v":231089,"vw":96.69794},{"c":96.865,"h":96.91,"l":96.82,"n":604,"o":96.91,"t":"2026-10-09T16:30:00Z","v":24236,"vw":96.865335},{"c":96.96,"h":96.965,"l":96.87,"n":438,"o":96.87,"t":"2026-10-09T16:35:00Z","v":16054,"vw":96.909527},{"c":96.96,"h":96.99,"l":96.93,"n":634,"o":96.9599,"t":"2026-10-09T16:40:00Z","v":39514,"vw":96.959808},{"c":96.91,"h":97.01,"l":96.88,"n":711,"o":96.98,"t":"2026-10-09T16:45:00Z","v":28582,"vw":96.962446},{"c":96.805,"h":96.9461,"l":96.805,"n":762,"o":96.92,"t":"2026-10-09T16:50:00Z","v":37823,"vw":96.882535},{"c":96.92,"h":96.94,"l":96.82,"n":562,"o":96.82,"t":"2026-10-09T16:55:00Z","v":23961,"vw":96.884859},{"c":96.985,"h":97,"l":96.9,"n":780,"o":96.92,"t":"2026-10-09T17:00:00Z","v":36527,"vw":96.933408},{"c":97.005,"h":97.02,"l":96.9836,"n":604,"o":96.9836,"t":"2026-10-09T17:05:00Z","v":37853,"vw":97.003358},{"c":97.02,"h":97.0403,"l":97,"n":855,"o":97.01,"t":"2026-10-09T17:10:00Z","v":44360,"vw":97.016404},{"c":96.99,"h":97.02,"l":96.94,"n":1126,"o":97.015,"t":"2026-10-09T17:15:00Z","v":57546,"vw":96.975518},{"c":97.005,"h":97.0095,"l":96.93,"n":714,"o":96.985,"t":"2026-10-09T17:20:00Z","v":51619,"vw":96.967965},{"c":97.07,"h":97.1,"l":96.96,"n":503,"o":97.005,"t":"2026-10-09T17:25:00Z","v":19549,"vw":97.037203},{"c":97.15,"h":97.22,"l":97.015,"n":1251,"o":97.055,"t":"2026-10-09T17:30:00Z","v":54588,"vw":97.110651},{"c":97.33,"h":97.3375,"l":97.16,"n":806,"o":97.16,"t":"2026-10-09T17:35:00Z","v":50808,"vw":97.293129},{"c":97.29,"h":97.31,"l":97.255,"n":528,"o":97.31,"t":"2026-10-09T17:40:00Z","v":26344,"vw":97.295485},{"c":97.19,"h":97.29,"l":97.185,"n":625,"o":97.29,"t":"2026-10-09T17:45:00Z","v":17614,"vw":97.253638},{"c":97.23,"h":97.245,"l":97.16,"n":595,"o":97.18,"t":"2026-10-09T17:50:00Z","v":31188,"vw":97.200309},{"c":97.315,"h":97.34,"l":97.205,"n":735,"o":97.24,"t":"2026-10-09T17:55:00Z","v":97872,"vw":97.269997},{"c":97.33,"h":97.43,"l":97.29,"n":586,"o":97.3001,"t":"2026-10-09T18:00:00Z","v":30618,"vw":97.363248},{"c":97.24,"h":97.36,"l":97.23,"n":1425,"o":97.34,"t":"2026-10-09T18:05:00Z","v":74993,"vw":97.273888},{"c":97.19,"h":97.33,"l":97.19,"n":1081,"o":97.245,"t":"2026-10-09T18:10:00Z","v":87193,"vw":97.26165},{"c":97.18,"h":97.24,"l":97.18,"n":455,"o":97.21,"t":"2026-10-09T18:15:00Z","v":24742,"vw":97.21239},{"c":97.16,"h":97.19,"l":97.095,"n":838,"o":97.155,"t":"2026-10-09T18:20:00Z","v":58901,"vw":97.140974},{"c":97.23,"h":97.23,"l":97.135,"n":601,"o":97.16,"t":"2026-10-09T18:25:00Z","v":21202,"vw":97.182097},{"c":97.1998,"h":97.27,"l":97.185,"n":860,"o":97.23,"t":"2026-10-09T18:30:00Z","v":32721,"vw":97.220169},{"c":97.215,"h":97.255,"l":97.18,"n":844,"o":97.195,"t":"2026-10-09T18:35:00Z","v":39757,"vw":97.215596},{"c":97.095,"h":97.22,"l":97.095,"n":770,"o":97.215,"t":"2026-10-09T18:40:00Z","v":30500,"vw":97.161478},{"c":97.0795,"h":97.13,"l":97.035,"n":893,"o":97.09,"t":"2026-10-09T18:45:00Z","v":37569,"vw":97.089502},{"c":97.06,"h":97.15,"l":97.02,"n":849,"o":97.08,"t":"2026-10-09T18:50:00Z","v":35730,"vw":97.085289},{"c":97.1,"h":97.11,"l":96.99,"n":853,"o":97.045,"t":"2026-10-09T18:55:00Z","v":37856,"vw":97.043366},{"c":97.115,"h":97.12,"l":97.07,"n":780,"o":97.1,"t":"2026-10-09T19:00:00Z","v":36226,"vw":97.098769},{"c":97.045,"h":97.155,"l":97.035,"n":963,"o":97.115,"t":"2026-10-09T19:05:00Z","v":40263,"vw":97.123227},{"c":97.16,"h":97.18,"l":97.045,"n":1112,"o":97.045,"t":"2026-10-09T19:10:00Z","v":55518,"vw":97.11499},{"c":97.16,"h":97.195,"l":97.145,"n":1105,"o":97.165,"t":"2026-10-09T19:15:00Z","v":61654,"vw":97.162322},{"c":97.06,"h":97.165,"l":97.05,"n":1432,"o":97.16,"t":"2026-10-09T19:20:00Z","v":71106,"vw":97.105801},{"c":97.035,"h":97.09,"l":97.03,"n":1335,"o":97.06,"t":"2026-10-09T19:25:00Z","v":65735,"vw":97.060447},{"c":97.02,"h":97.065,"l":96.971,"n":1832,"o":97.03,"t":"2026-10-09T19:30:00Z","v":86625,"vw":97.013056},{"c":96.89,"h":97.08,"l":96.89,"n":1659,"o":97.015,"t":"2026-10-09T19:35:00Z","v":83935,"vw":96.995072},{"c":96.925,"h":96.95,"l":96.8729,"n":1941,"o":96.89,"t":"2026-10-09T19:40:00Z","v":100698,"vw":96.915849},{"c":96.85,"h":96.93,"l":96.805,"n":2192,"o":96.92,"t":"2026-10-09T19:45:00Z","v":115927,"vw":96.860895},{"c":96.72,"h":96.88,"l":96.69,"n":3987,"o":96.85,"t":"2026-10-09T19:50:00Z","v":199685,"vw":96.766458},{"c":96.705,"h":96.73,"l":96.63,"n":9083,"o":96.72,"t":"2026-10-09T19:55:00Z","v":641250,"vw":96.682359},{"c":96.7,"h":96.85,"l":96.7,"n":114,"o":96.71,"t":"2026-10-09T20:00:00Z","v":1242165,"vw":96.700252},{"c":96.85,"h":96.85,"l":96.85,"n":2,"o":96.85,"t":"2026-10-09T20:20:00Z","v":21538,"vw":96.85},{"c":97.2154,"h":97.2154,"l":97.2154,"n":1,"o":97.2154,"t":"2026-10-09T20:55:00Z","v":199,"vw":97.2154},{"c":96.79,"h":96.81,"l":96.79,"n":11,"o":96.81,"t":"2026-10-09T21:30:00Z","v":750,"vw":96.801143},{"c":96.8675,"h":96.8675,"l":96.8675,"n":1,"o":96.8675,"t":"2026-10-09T21:55:00Z","v":380,"vw":96.8675},{"c":96.88,"h":96.88,"l":96.88,"n":1,"o":96.88,"t":"2026-10-09T22:05:00Z","v":100,"vw":96.88},{"c":96.87,"h":96.87,"l":96.87,"n":8,"o":96.87,"t":"2026-10-09T23:25:00Z","v":2483,"vw":96.87},{"c":96.72,"h":96.87,"l":96.72,"n":3,"o":96.87,"t":"2026-10-12T08:00:00Z","v":489,"vw":96.839262},{"c":96.8,"h":96.8,"l":96.8,"n":9,"o":96.8,"t":"2026-10-12T11:00:00Z","v":278,"vw":96.8},{"c":97.1893,"h":97.2,"l":97.1893,"n":3,"o":97.2,"t":"2026-10-12T12:25:00Z","v":218,"vw":97.194856},{"c":97.14,"h":97.14,"l":97.115,"n":4,"o":97.115,"t":"2026-10-12T12:50:00Z","v":2424,"vw":97.138958},{"c":97,"h":97,"l":97,"n":8,"o":97,"t":"2026-10-12T13:05:00Z","v":240,"vw":97},{"c":97.1897,"h":97.1897,"l":97.1897,"n":2,"o":97.1897,"t":"2026-10-12T13:10:00Z","v":205,"vw":97.1897},{"c":96.85,"h":97,"l":96.85,"n":19,"o":97,"t":"2026-10-12T13:20:00Z","v":2275,"vw":96.907786},{"c":97.49,"h":97.61,"l":97.07,"n":535,"o":97.07,"t":"2026-10-12T13:30:00Z","v":76413,"vw":97.159271},{"c":97.315,"h":97.82,"l":97.315,"n":544,"o":97.4804,"t":"2026-10-12T13:35:00Z","v":37532,"vw":97.576434},{"c":97.18,"h":97.35,"l":97.08,"n":881,"o":97.23,"t":"2026-10-12T13:40:00Z","v":55359,"vw":97.257852},{"c":97.01,"h":97.31,"l":97.01,"n":824,"o":97.17,"t":"2026-10-12T13:45:00Z","v":59729,"vw":97.128684},{"c":96.97,"h":97.06,"l":96.925,"n":741,"o":97.01,"t":"2026-10-12T13:50:00Z","v":53357,"vw":96.978315},{"c":96.95,"h":97.01,"l":96.78,"n":790,"o":96.97,"t":"2026-10-12T13:55:00Z","v":42593,"vw":96.89225},{"c":96.97,"h":97.03,"l":96.9,"n":989,"o":96.94,"t":"2026-10-12T14:00:00Z","v":59249,"vw":96.986719},{"c":97.14,"h":97.19,"l":96.97,"n":1457,"o":96.97,"t":"2026-10-12T14:05:00Z","v":120232,"vw":97.058464},{"c":96.97,"h":97.23,"l":96.97,"n":1007,"o":97.15,"t":"2026-10-12T14:10:00Z","v":61256,"vw":97.125829},{"c":96.995,"h":97.04,"l":96.865,"n":602,"o":97.005,"t":"2026-10-12T14:15:00Z","v":33864,"vw":96.954501},{"c":97.15,"h":97.15,"l":96.96,"n":644,"o":96.99,"t":"2026-10-12T14:20:00Z","v":38320,"vw":97.077569},{"c":97.075,"h":97.205,"l":97.045,"n":683,"o":97.16,"t":"2026-10-12T14:25:00Z","v":30103,"vw":97.117858},{"c":97.16,"h":97.19,"l":97.05,"n":644,"o":97.07,"t":"2026-10-12T14:30:00Z","v":37871,"vw":97.124241},{"c":97.05,"h":97.24,"l":97.05,"n":554,"o":97.17,"t":"2026-10-12T14:35:00Z","v":24077,"vw":97.180082},{"c":96.99,"h":97.1,"l":96.93,"n":641,"o":97.06,"t":"2026-10-12T14:40:00Z","v":32179,"vw":97.047149},{"c":96.98,"h":97.06,"l":96.91,"n":637,"o":97,"t":"2026-10-12T14:45:00Z","v":42096,"vw":97.022816},{"c":96.81,"h":97.01,"l":96.805,"n":547,"o":96.99,"t":"2026-10-12T14:50:00Z","v":25381,"vw":96.901719},{"c":96.87,"h":96.88,"l":96.79,"n":507,"o":96.81,"t":"2026-10-12T14:55:00Z","v":82860,"vw":96.832795},{"c":97.025,"h":97.056,"l":96.865,"n":794,"o":96.865,"t":"2026-10-12T15:00:00Z","v":70315,"vw":96.931491},{"c":97.1,"h":97.11,"l":97.01,"n":688,"o":97.01,"t":"2026-10-12T15:05:00Z","v":33650,"vw":97.0708},{"c":97.06,"h":97.13,"l":97.06,"n":714,"o":97.1,"t":"2026-10-12T15:10:00Z","v":37385,"vw":97.097053},{"c":97.02,"h":97.08,"l":97.005,"n":589,"o":97.055,"t":"2026-10-12T15:15:00Z","v":34064,"vw":97.039683},{"c":97.295,"h":97.295,"l":97.03,"n":575,"o":97.03,"t":"2026-10-12T15:20:00Z","v":33344,"vw":97.155046},{"c":97.26,"h":97.31,"l":97.18,"n":566,"o":97.3,"t":"2026-10-12T15:25:00Z","v":26131,"vw":97.234782},{"c":97.125,"h":97.28,"l":97.12,"n":629,"o":97.25,"t":"2026-10-12T15:30:00Z","v":41257,"vw":97.228881},{"c":97.14,"h":97.175,"l":97.12,"n":653,"o":97.14,"t":"2026-10-12T15:35:00Z","v":28449,"vw":97.145677},{"c":97.07,"h":97.19,"l":97.06,"n":620,"o":97.145,"t":"2026-10-12T15:40:00Z","v":31899,"vw":97.130188},{"c":97,"h":97.085,"l":97,"n":603,"o":97.07,"t":"2026-10-12T15:45:00Z","v":24729,"vw":97.052403},{"c":96.93,"h":97.04,"l":96.915,"n":534,"o":97.03,"t":"2026-10-12T15:50:00Z","v":25678,"vw":96.997842},{"c":97.03,"h":97.03,"l":96.9072,"n":437,"o":96.92,"t":"2026-10-12T15:55:00Z","v":27073,"vw":96.949232},{"c":97.04,"h":97.13,"l":97.03,"n":561,"o":97.04,"t":"2026-10-12T16:00:00Z","v":33122,"vw":97.068715},{"c":97.06,"h":97.14,"l":97.04,"n":778,"o":97.04,"t":"2026-10-12T16:05:00Z","v":60161,"vw":97.09802},{"c":96.99,"h":97.07,"l":96.97,"n":547,"o":97.0681,"t":"2026-10-12T16:10:00Z","v":31114,"vw":97.031311},{"c":97,"h":97.04,"l":96.97,"n":432,"o":96.985,"t":"2026-10-12T16:15:00Z","v":20987,"vw":97.001462},{"c":96.8201,"h":97.01,"l":96.82,"n":533,"o":97.01,"t":"2026-10-12T16:20:00Z","v":25093,"vw":96.893395},{"c":96.79,"h":96.82,"l":96.765,"n":481,"o":96.82,"t":"2026-10-12T16:25:00Z","v":34204,"vw":96.790036},{"c":96.78,"h":96.8,"l":96.74,"n":457,"o":96.78,"t":"2026-10-12T16:30:00Z","v":38220,"vw":96.756808},{"c":96.71,"h":96.79,"l":96.69,"n":504,"o":96.79,"t":"2026-10-12T16:35:00Z","v":32739,"vw":96.741476},{"c":96.79,"h":96.815,"l":96.69,"n":496,"o":96.69,"t":"2026-10-12T16:40:00Z","v":23299,"vw":96.756265},{"c":96.73,"h":96.81,"l":96.73,"n":494,"o":96.78,"t":"2026-10-12T16:45:00Z","v":21975,"vw":96.762172},{"c":96.8331,"h":96.85,"l":96.73,"n":634,"o":96.73,"t":"2026-10-12T16:50:00Z","v":46100,"vw":96.795951},{"c":96.94,"h":96.9694,"l":96.82,"n":528,"o":96.82,"t":"2026-10-12T16:55:00Z","v":24918,"vw":96.91066},{"c":96.88,"h":96.94,"l":96.85,"n":594,"o":96.94,"t":"2026-10-12T17:00:00Z","v":29606,"vw":96.89165},{"c":96.88,"h":96.91,"l":96.87,"n":460,"o":96.885,"t":"2026-10-12T17:05:00Z","v":17075,"vw":96.889697},{"c":96.915,"h":96.9299,"l":96.88,"n":461,"o":96.885,"t":"2026-10-12T17:10:00Z","v":20889,"vw":96.908591},{"c":96.86,"h":96.915,"l":96.82,"n":974,"o":96.91,"t":"2026-10-12T17:15:00Z","v":51212,"vw":96.862534},{"c":96.855,"h":96.88,"l":96.83,"n":543,"o":96.865,"t":"2026-10-12T17:20:00Z","v":35069,"vw":96.852939},{"c":96.86,"h":96.87,"l":96.8,"n":492,"o":96.855,"t":"2026-10-12T17:25:00Z","v":22035,"vw":96.840881},{"c":96.74,"h":96.88,"l":96.74,"n":492,"o":96.87,"t":"2026-10-12T17:30:00Z","v":65682,"vw":96.788372},{"c":96.85,"h":96.865,"l":96.74,"n":434,"o":96.74,"t":"2026-10-12T17:35:00Z","v":18490,"vw":96.797842},{"c":96.86,"h":96.88,"l":96.821,"n":558,"o":96.85,"t":"2026-10-12T17:40:00Z","v":29471,"vw":96.84308},{"c":96.825,"h":96.905,"l":96.825,"n":460,"o":96.8536,"t":"2026-10-12T17:45:00Z","v":31831,"vw":96.874021},{"c":96.87,"h":96.87,"l":96.82,"n":496,"o":96.82,"t":"2026-10-12T17:50:00Z","v":22643,"vw":96.846002},{"c":96.88,"h":96.88,"l":96.84,"n":413,"o":96.87,"t":"2026-10-12T17:55:00Z","v":15211,"vw":96.862962},{"c":96.82,"h":96.87,"l":96.78,"n":573,"o":96.87,"t":"2026-10-12T18:00:00Z","v":22205,"vw":96.819266},{"c":96.8105,"h":96.85,"l":96.81,"n":556,"o":96.825,"t":"2026-10-12T18:05:00Z","v":27505,"vw":96.827982},{"c":96.81,"h":96.83,"l":96.77,"n":551,"o":96.82,"t":"2026-10-12T18:10:00Z","v":22158,"vw":96.799171},{"c":96.82,"h":96.87,"l":96.8,"n":510,"o":96.82,"t":"2026-10-12T18:15:00Z","v":33120,"vw":96.825683},{"c":96.82,"h":96.83,"l":96.78,"n":520,"o":96.82,"t":"2026-10-12T18:20:00Z","v":26280,"vw":96.810878},{"c":96.835,"h":96.855,"l":96.78,"n":553,"o":96.8095,"t":"2026-10-12T18:25:00Z","v":30763,"vw":96.819396},{"c":96.83,"h":96.92,"l":96.83,"n":609,"o":96.84,"t":"2026-10-12T18:30:00Z","v":30878,"vw":96.886353},{"c":96.83,"h":96.87,"l":96.79,"n":425,"o":96.81,"t":"2026-10-12T18:35:00Z","v":73009,"vw":96.824651},{"c":96.84,"h":96.85,"l":96.81,"n":473,"o":96.84,"t":"2026-10-12T18:40:00Z","v":23164,"vw":96.834106},{"c":96.82,"h":96.9,"l":96.81,"n":666,"o":96.8201,"t":"2026-10-12T18:45:00Z","v":59211,"vw":96.850593},{"c":96.97,"h":96.9799,"l":96.815,"n":701,"o":96.82,"t":"2026-10-12T18:50:00Z","v":44828,"vw":96.891915},{"c":96.9497,"h":96.97,"l":96.91,"n":695,"o":96.97,"t":"2026-10-12T18:55:00Z","v":34478,"vw":96.933335},{"c":96.94,"h":96.95,"l":96.865,"n":664,"o":96.945,"t":"2026-10-12T19:00:00Z","v":49218,"vw":96.897042},{"c":96.9,"h":96.93,"l":96.88,"n":617,"o":96.93,"t":"2026-10-12T19:05:00Z","v":30530,"vw":96.900769},{"c":96.915,"h":96.93,"l":96.855,"n":681,"o":96.895,"t":"2026-10-12T19:10:00Z","v":44054,"vw":96.89266},{"c":96.925,"h":97.024,"l":96.885,"n":1098,"o":96.915,"t":"2026-10-12T19:15:00Z","v":60797,"vw":96.954076},{"c":96.9,"h":96.98,"l":96.89,"n":1168,"o":96.925,"t":"2026-10-12T19:20:00Z","v":73714,"vw":96.927338},{"c":96.925,"h":96.98,"l":96.89,"n":1027,"o":96.91,"t":"2026-10-12T19:25:00Z","v":58193,"vw":96.925661},{"c":96.93,"h":96.945,"l":96.865,"n":1224,"o":96.9299,"t":"2026-10-12T19:30:00Z","v":72903,"vw":96.907163},{"c":96.9,"h":97,"l":96.83,"n":1669,"o":96.93,"t":"2026-10-12T19:35:00Z","v":105038,"vw":96.925393},{"c":96.94,"h":96.985,"l":96.88,"n":1359,"o":96.9,"t":"2026-10-12T19:40:00Z","v":70962,"vw":96.949059},{"c":97.07,"h":97.085,"l":96.935,"n":1680,"o":96.945,"t":"2026-10-12T19:45:00Z","v":111673,"vw":97.032968},{"c":97.115,"h":97.13,"l":97.04,"n":1847,"o":97.07,"t":"2026-10-12T19:50:00Z","v":139006,"vw":97.088924},{"c":97.06,"h":97.13,"l":96.995,"n":5365,"o":97.12,"t":"2026-10-12T19:55:00Z","v":409467,"vw":97.07726},{"c":97.06,"h":97.065,"l":97.06,"n":119,"o":97.065,"t":"2026-10-12T20:00:00Z","v":836818,"vw":97.060001},{"c":97.06,"h":97.06,"l":97.06,"n":1,"o":97.06,"t":"2026-10-12T20:35:00Z","v":2795,"vw":97.06},{"c":96.5618,"h":96.5618,"l":96.5618,"n":1,"o":96.5618,"t":"2026-10-12T20:55:00Z","v":250,"vw":96.5618},{"c":96.6066,"h":97.06,"l":96.6066,"n":2,"o":97.06,"t":"2026-10-12T21:00:00Z","v":545,"vw":96.939371},{"c":97.2678,"h":97.2678,"l":97.2678,"n":2,"o":97.2678,"t":"2026-10-12T21:55:00Z","v":240,"vw":97.2678},{"c":97.52,"h":97.52,"l":97.52,"n":1,"o":97.52,"t":"2026-10-13T10:35:00Z","v":204,"vw":97.52},{"c":97.52,"h":97.52,"l":97.52,"n":14,"o":97.52,"t":"2026-10-13T10:50:00Z","v":1336,"vw":97.52},{"c":97.41,"h":97.41,"l":97.41,"n":8,"o":97.41,"t":"2026-10-13T10:55:00Z","v":226,"vw":97.41},{"c":97.12,"h":97.13,"l":97.12,"n":9,"o":97.13,"t":"2026-10-13T11:00:00Z","v":511,"vw":97.126542},{"c":97.46,"h":97.46,"l":96.91,"n":8,"o":96.91,"t":"2026-10-13T11:05:00Z","v":612,"vw":97.18507},{"c":97.51,"h":97.51,"l":97.51,"n":1,"o":97.51,"t":"2026-10-13T12:05:00Z","v":100,"vw":97.51},{"c":97.6001,"h":97.66,"l":97.6,"n":9,"o":97.66,"t":"2026-10-13T12:15:00Z","v":1062,"vw":97.628665},{"c":97.636,"h":97.66,"l":97.55,"n":14,"o":97.66,"t":"2026-10-13T12:20:00Z","v":3550,"vw":97.599853},{"c":97.65,"h":97.65,"l":97.65,"n":1,"o":97.65,"t":"2026-10-13T12:30:00Z","v":102,"vw":97.65},{"c":97.6,"h":97.67,"l":97.02,"n":53,"o":97.65,"t":"2026-10-13T12:35:00Z","v":16919,"vw":97.576484},{"c":97.3,"h":97.43,"l":97.3,"n":6,"o":97.43,"t":"2026-10-13T12:45:00Z","v":600,"vw":97.344286},{"c":97.6,"h":97.6,"l":97.6,"n":1,"o":97.6,"t":"2026-10-13T12:50:00Z","v":500,"vw":97.6},{"c":97.71,"h":97.71,"l":97.71,"n":1,"o":97.71,"t":"2026-10-13T12:55:00Z","v":200,"vw":97.71},{"c":97.06,"h":97.3,"l":97.06,"n":13,"o":97.3,"t":"2026-10-13T13:25:00Z","v":1233,"vw":97.268736},{"c":97.05,"h":97.69,"l":97.01,"n":907,"o":97.3,"t":"2026-10-13T13:30:00Z","v":156308,"vw":97.258937},{"c":96.79,"h":97.1,"l":96.7,"n":1072,"o":97,"t":"2026-10-13T13:35:00Z","v":76916,"vw":96.935312},{"c":96.65,"h":96.8299,"l":96.56,"n":867,"o":96.78,"t":"2026-10-13T13:40:00Z","v":63647,"vw":96.729111},{"c":96.79,"h":96.82,"l":96.54,"n":931,"o":96.62,"t":"2026-10-13T13:45:00Z","v":53574,"vw":96.686573},{"c":96.66,"h":96.84,"l":96.65,"n":755,"o":96.77,"t":"2026-10-13T13:50:00Z","v":44324,"vw":96.755567},{"c":96.56,"h":96.7,"l":96.47,"n":838,"o":96.6607,"t":"2026-10-13T13:55:00Z","v":44953,"vw":96.566934},{"c":96.045,"h":96.55,"l":95.95,"n":1230,"o":96.55,"t":"2026-10-13T14:00:00Z","v":81229,"vw":96.21709},{"c":95.9295,"h":96.05,"l":95.8074,"n":1109,"o":96.04,"t":"2026-10-13T14:05:00Z","v":69799,"vw":95.943274},{"c":96.24,"h":96.3,"l":95.93,"n":851,"o":95.93,"t":"2026-10-13T14:10:00Z","v":41111,"vw":96.144857},{"c":96.2501,"h":96.32,"l":96.11,"n":682,"o":96.27,"t":"2026-10-13T14:15:00Z","v":32623,"vw":96.213031},{"c":96.46,"h":96.51,"l":96.3,"n":550,"o":96.3151,"t":"2026-10-13T14:20:00Z","v":24097,"vw":96.4157},{"c":96.69,"h":96.74,"l":96.5,"n":684,"o":96.51,"t":"2026-10-13T14:25:00Z","v":44943,"vw":96.633414},{"c":96.5125,"h":96.765,"l":96.51,"n":955,"o":96.72,"t":"2026-10-13T14:30:00Z","v":48627,"vw":96.602762},{"c":96.68,"h":96.6995,"l":96.55,"n":752,"o":96.56,"t":"2026-10-13T14:35:00Z","v":30192,"vw":96.624554},{"c":96.715,"h":96.74,"l":96.57,"n":692,"o":96.65,"t":"2026-10-13T14:40:00Z","v":34703,"vw":96.66104},{"c":96.91,"h":96.91,"l":96.72,"n":717,"o":96.72,"t":"2026-10-13T14:45:00Z","v":52240,"vw":96.814666},{"c":96.96,"h":96.99,"l":96.83,"n":772,"o":96.9,"t":"2026-10-13T14:50:00Z","v":39027,"vw":96.914711},{"c":96.76,"h":96.96,"l":96.67,"n":820,"o":96.96,"t":"2026-10-13T14:55:00Z","v":32925,"vw":96.796505},{"c":96.94,"h":96.945,"l":96.76,"n":693,"o":96.775,"t":"2026-10-13T15:00:00Z","v":28224,"vw":96.816178},{"c":96.9395,"h":96.965,"l":96.85,"n":821,"o":96.9203,"t":"2026-10-13T15:05:00Z","v":39946,"vw":96.91778},{"c":96.88,"h":96.9295,"l":96.79,"n":1619,"o":96.9195,"t":"2026-10-13T15:10:00Z","v":88401,"vw":96.832805},{"c":96.8436,"h":96.935,"l":96.82,"n":781,"o":96.88,"t":"2026-10-13T15:15:00Z","v":32729,"vw":96.864278},{"c":96.93,"h":96.98,"l":96.8305,"n":957,"o":96.87,"t":"2026-10-13T15:20:00Z","v":51650,"vw":96.910017},{"c":97.07,"h":97.12,"l":96.93,"n":831,"o":96.9425,"t":"2026-10-13T15:25:00Z","v":43549,"vw":97.025605},{"c":97.02,"h":97.1,"l":97.005,"n":777,"o":97.04,"t":"2026-10-13T15:30:00Z","v":35699,"vw":97.037978},{"c":96.95,"h":97.06,"l":96.8901,"n":681,"o":97.02,"t":"2026-10-13T15:35:00Z","v":29796,"vw":97.019566},{"c":96.925,"h":97.01,"l":96.9,"n":736,"o":96.95,"t":"2026-10-13T15:40:00Z","v":29555,"vw":96.947599},{"c":96.81,"h":96.935,"l":96.805,"n":688,"o":96.92,"t":"2026-10-13T15:45:00Z","v":39349,"vw":96.866166},{"c":96.77,"h":96.83,"l":96.76,"n":731,"o":96.79,"t":"2026-10-13T15:50:00Z","v":44520,"vw":96.800205},{"c":96.75,"h":96.76,"l":96.69,"n":849,"o":96.75,"t":"2026-10-13T15:55:00Z","v":35416,"vw":96.727247},{"c":96.5798,"h":96.74,"l":96.57,"n":1162,"o":96.73,"t":"2026-10-13T16:00:00Z","v":87160,"vw":96.655049},{"c":96.58,"h":96.65,"l":96.53,"n":927,"o":96.58,"t":"2026-10-13T16:05:00Z","v":56554,"vw":96.5949},{"c":96.645,"h":96.655,"l":96.56,"n":646,"o":96.59,"t":"2026-10-13T16:10:00Z","v":29030,"vw":96.608732},{"c":96.73,"h":96.775,"l":96.65,"n":630,"o":96.65,"t":"2026-10-13T16:15:00Z","v":23150,"vw":96.707162},{"c":96.7051,"h":96.76,"l":96.655,"n":921,"o":96.72,"t":"2026-10-13T16:20:00Z","v":40238,"vw":96.712378},{"c":96.585,"h":96.71,"l":96.56,"n":585,"o":96.7,"t":"2026-10-13T16:25:00Z","v":27012,"vw":96.64243},{"c":96.65,"h":96.67,"l":96.56,"n":617,"o":96.585,"t":"2026-10-13T16:30:00Z","v":24541,"vw":96.612417},{"c":96.605,"h":96.6601,"l":96.6,"n":628,"o":96.65,"t":"2026-10-13T16:35:00Z","v":30479,"vw":96.617994},{"c":96.71,"h":96.74,"l":96.59,"n":563,"o":96.6,"t":"2026-10-13T16:40:00Z","v":22726,"vw":96.661947},{"c":96.785,"h":96.79,"l":96.68,"n":673,"o":96.71,"t":"2026-10-13T16:45:00Z","v":26961,"vw":96.737278},{"c":96.69,"h":96.78,"l":96.64,"n":709,"o":96.78,"t":"2026-10-13T16:50:00Z","v":39179,"vw":96.711817},{"c":96.63,"h":96.71,"l":96.6208,"n":747,"o":96.695,"t":"2026-10-13T16:55:00Z","v":24600,"vw":96.663481},{"c":96.64,"h":96.675,"l":96.575,"n":708,"o":96.64,"t":"2026-10-13T17:00:00Z","v":30618,"vw":96.629156},{"c":96.6,"h":96.64,"l":96.57,"n":686,"o":96.63,"t":"2026-10-13T17:05:00Z","v":24179,"vw":96.605395},{"c":96.54,"h":96.63,"l":96.54,"n":483,"o":96.615,"t":"2026-10-13T17:10:00Z","v":19573,"vw":96.578482},{"c":96.51,"h":96.58,"l":96.5,"n":557,"o":96.535,"t":"2026-10-13T17:15:00Z","v":23231,"vw":96.523731},{"c":96.55,"h":96.56,"l":96.46,"n":580,"o":96.51,"t":"2026-10-13T17:20:00Z","v":19916,"vw":96.497355},{"c":96.575,"h":96.6,"l":96.53,"n":467,"o":96.54,"t":"2026-10-13T17:25:00Z","v":21936,"vw":96.566759},{"c":96.52,"h":96.575,"l":96.515,"n":597,"o":96.575,"t":"2026-10-13T17:30:00Z","v":20085,"vw":96.544259},{"c":96.51,"h":96.57,"l":96.5,"n":705,"o":96.52,"t":"2026-10-13T17:35:00Z","v":31815,"vw":96.534163},{"c":96.4988,"h":96.5191,"l":96.41,"n":724,"o":96.5,"t":"2026-10-13T17:40:00Z","v":41208,"vw":96.455315},{"c":96.44,"h":96.5,"l":96.42,"n":662,"o":96.48,"t":"2026-10-13T17:45:00Z","v":28251,"vw":96.456928},{"c":96.43,"h":96.47,"l":96.39,"n":648,"o":96.44,"t":"2026-10-13T17:50:00Z","v":27073,"vw":96.427321},{"c":96.32,"h":96.48,"l":96.29,"n":832,"o":96.43,"t":"2026-10-13T17:55:00Z","v":47397,"vw":96.425843},{"c":96.34,"h":96.35,"l":96.265,"n":1013,"o":96.32,"t":"2026-10-13T18:00:00Z","v":45977,"vw":96.305823},{"c":96.44,"h":96.51,"l":96.34,"n":1202,"o":96.35,"t":"2026-10-13T18:05:00Z","v":91687,"vw":96.439374},{"c":96.44,"h":96.4895,"l":96.425,"n":732,"o":96.43,"t":"2026-10-13T18:10:00Z","v":33203,"vw":96.459062},{"c":96.4,"h":96.4401,"l":96.34,"n":723,"o":96.44,"t":"2026-10-13T18:15:00Z","v":29638,"vw":96.379773},{"c":96.375,"h":96.44,"l":96.29,"n":882,"o":96.4,"t":"2026-10-13T18:20:00Z","v":39136,"vw":96.38948},{"c":96.43,"h":96.48,"l":96.37,"n":992,"o":96.37,"t":"2026-10-13T18:25:00Z","v":38363,"vw":96.426035},{"c":96.495,"h":96.5,"l":96.355,"n":919,"o":96.43,"t":"2026-10-13T18:30:00Z","v":42131,"vw":96.426023},{"c":96.61,"h":96.6101,"l":96.46,"n":815,"o":96.49,"t":"2026-10-13T18:35:00Z","v":28796,"vw":96.531054},{"c":96.6007,"h":96.689,"l":96.5805,"n":817,"o":96.62,"t":"2026-10-13T18:40:00Z","v":34262,"vw":96.64799},{"c":96.5601,"h":96.645,"l":96.55,"n":741,"o":96.62,"t":"2026-10-13T18:45:00Z","v":27356,"vw":96.589773},{"c":96.6,"h":96.6,"l":96.485,"n":1156,"o":96.569,"t":"2026-10-13T18:50:00Z","v":99019,"vw":96.527149},{"c":96.54,"h":96.605,"l":96.46,"n":690,"o":96.605,"t":"2026-10-13T18:55:00Z","v":26906,"vw":96.539708},{"c":96.44,"h":96.57,"l":96.435,"n":724,"o":96.54,"t":"2026-10-13T19:00:00Z","v":28904,"vw":96.510099},{"c":96.49,"h":96.5,"l":96.445,"n":834,"o":96.445,"t":"2026-10-13T19:05:00Z","v":28875,"vw":96.470783},{"c":96.48,"h":96.51,"l":96.43,"n":853,"o":96.48,"t":"2026-10-13T19:10:00Z","v":29528,"vw":96.476019},{"c":96.51,"h":96.53,"l":96.45,"n":844,"o":96.48,"t":"2026-10-13T19:15:00Z","v":32179,"vw":96.489104},{"c":96.47,"h":96.5095,"l":96.44,"n":1000,"o":96.5,"t":"2026-10-13T19:20:00Z","v":41638,"vw":96.482208},{"c":96.45,"h":96.505,"l":96.425,"n":1323,"o":96.47,"t":"2026-10-13T19:25:00Z","v":74191,"vw":96.466723},{"c":96.43,"h":96.47,"l":96.385,"n":1370,"o":96.465,"t":"2026-10-13T19:30:00Z","v":77482,"vw":96.424649},{"c":96.34,"h":96.43,"l":96.32,"n":1621,"o":96.43,"t":"2026-10-13T19:35:00Z","v":118396,"vw":96.355155},{"c":96.39,"h":96.39,"l":96.31,"n":2052,"o":96.35,"t":"2026-10-13T19:40:00Z","v":129956,"vw":96.34035},{"c":96.24,"h":96.425,"l":96.175,"n":2180,"o":96.37,"t":"2026-10-13T19:45:00Z","v":152968,"vw":96.25816},{"c":96.22,"h":96.33,"l":96.2,"n":2224,"o":96.25,"t":"2026-10-13T19:50:00Z","v":137846,"vw":96.243281},{"c":95.93,"h":96.23,"l":95.91,"n":7411,"o":96.23,"t":"2026-10-13T19:55:00Z","v":548900,"vw":96.052431},{"c":96.02,"h":96.02,"l":95.94,"n":220,"o":95.94,"t":"2026-10-13T20:00:00Z","v":2610313,"vw":95.940025},{"c":96.19,"h":96.19,"l":96.19,"n":2,"o":96.19,"t":"2026-10-13T20:25:00Z","v":3727,"vw":96.19},{"c":95.94,"h":95.94,"l":95.94,"n":2,"o":95.94,"t":"2026-10-13T20:35:00Z","v":4669,"vw":95.94},{"c":96.18,"h":96.18,"l":96.13,"n":2,"o":96.13,"t":"2026-10-13T20:45:00Z","v":1481,"vw":96.136752},{"c":96.15,"h":96.15,"l":96.15,"n":1,"o":96.15,"t":"2026-10-13T20:55:00Z","v":100,"vw":96.15},{"c":95.9674,"h":95.9674,"l":95.9674,"n":1,"o":95.9674,"t":"2026-10-13T21:15:00Z","v":104,"vw":95.9674},{"c":96.02,"h":96.02,"l":96.02,"n":9,"o":96.02,"t":"2026-10-13T22:20:00Z","v":500,"vw":96.02},{"c":96,"h":96,"l":96,"n":2,"o":96,"t":"2026-10-13T22:30:00Z","v":130,"vw":96},{"c":96.04,"h":96.04,"l":96.04,"n":2,"o":96.04,"t":"2026-10-13T23:35:00Z","v":122,"vw":96.04},{"c":96.2435,"h":96.2435,"l":96.2435,"n":1,"o":96.2435,"t":"2026-10-13T23:55:00Z","v":120,"vw":96.2435},{"c":96.26,"h":96.3,"l":96.26,"n":22,"o":96.3,"t":"2026-10-14T11:00:00Z","v":3701,"vw":96.292925},{"c":96.29,"h":96.36,"l":96.27,"n":5,"o":96.27,"t":"2026-10-14T11:10:00Z","v":371,"vw":96.306129},{"c":96.01,"h":96.03,"l":96.01,"n":4,"o":96.03,"t":"2026-10-14T11:35:00Z","v":751,"vw":96.023387},{"c":96.39,"h":96.39,"l":96.34,"n":6,"o":96.34,"t":"2026-10-14T11:50:00Z","v":1557,"vw":96.372818},{"c":96.25,"h":96.25,"l":96.25,"n":1,"o":96.25,"t":"2026-10-14T12:00:00Z","v":300,"vw":96.25},{"c":96.25,"h":96.35,"l":96.25,"n":9,"o":96.35,"t":"2026-10-14T12:05:00Z","v":588,"vw":96.311758},{"c":96.25,"h":96.25,"l":96.25,"n":4,"o":96.25,"t":"2026-10-14T12:10:00Z","v":303,"vw":96.25},{"c":96.4,"h":96.4,"l":96.06,"n":2,"o":96.06,"t":"2026-10-14T12:15:00Z","v":365,"vw":96.283562},{"c":96.24,"h":96.24,"l":96.01,"n":2,"o":96.01,"t":"2026-10-14T12:30:00Z","v":267,"vw":96.096142},{"c":95.12,"h":96,"l":95.12,"n":50,"o":96,"t":"2026-10-14T12:35:00Z","v":6128,"vw":95.761452},{"c":95.27,"h":95.27,"l":95.27,"n":2,"o":95.27,"t":"2026-10-14T12:50:00Z","v":121,"vw":95.27},{"c":95.6714,"h":96.44,"l":95.06,"n":2124,"o":95.75,"t":"2026-10-14T13:30:00Z","v":215184,"vw":95.503908},{"c":96.01,"h":96.155,"l":95.55,"n":1544,"o":95.64,"t":"2026-10-14T13:35:00Z","v":91605,"vw":95.914993},{"c":96.5,"h":96.56,"l":95.94,"n":2354,"o":95.97,"t":"2026-10-14T13:40:00Z","v":172622,"vw":96.312166},{"c":96.095,"h":96.54,"l":96.0505,"n":1880,"o":96.54,"t":"2026-10-14T13:45:00Z","v":120037,"vw":96.266148},{"c":95.955,"h":96.255,"l":95.94,"n":1540,"o":96.085,"t":"2026-10-14T13:50:00Z","v":87643,"vw":96.084455},{"c":96.02,"h":96.02,"l":95.83,"n":1721,"o":95.98,"t":"2026-10-14T13:55:00Z","v":113490,"vw":95.912458},{"c":96.085,"h":96.215,"l":96.03,"n":2472,"o":96.03,"t":"2026-10-14T14:00:00Z","v":146380,"vw":96.113293},{"c":95.865,"h":96.1,"l":95.74,"n":1563,"o":96.1,"t":"2026-10-14T14:05:00Z","v":97734,"vw":95.938543},{"c":95.835,"h":95.95,"l":95.77,"n":1242,"o":95.84,"t":"2026-10-14T14:10:00Z","v":73236,"vw":95.861222},{"c":95.98,"h":96.1,"l":95.84,"n":1311,"o":95.86,"t":"2026-10-14T14:15:00Z","v":167667,"vw":95.956922},{"c":95.82,"h":95.97,"l":95.75,"n":1240,"o":95.945,"t":"2026-10-14T14:20:00Z","v":72177,"vw":95.85456},{"c":96,"h":96.08,"l":95.83,"n":1027,"o":95.86,"t":"2026-10-14T14:25:00Z","v":60503,"vw":95.982324},{"c":95.96,"h":96.15,"l":95.915,"n":1802,"o":96.02,"t":"2026-10-14T14:30:00Z","v":192248,"vw":96.020303},{"c":95.65,"h":95.94,"l":95.65,"n":1041,"o":95.94,"t":"2026-10-14T14:35:00Z","v":80316,"vw":95.785971},{"c":95.79,"h":95.82,"l":95.65,"n":1199,"o":95.65,"t":"2026-10-14T14:40:00Z","v":77531,"vw":95.733788},{"c":95.93,"h":95.95,"l":95.71,"n":1030,"o":95.785,"t":"2026-10-14T14:45:00Z","v":53305,"vw":95.806959},{"c":96.045,"h":96.19,"l":95.89,"n":1579,"o":95.92,"t":"2026-10-14T14:50:00Z","v":146713,"vw":96.075274},{"c":96.095,"h":96.15,"l":95.83,"n":1664,"o":96.02,"t":"2026-10-14T14:55:00Z","v":137757,"vw":96.027956},{"c":96.03,"h":96.09,"l":95.98,"n":1376,"o":96.07,"t":"2026-10-14T15:00:00Z","v":126087,"vw":96.023268},{"c":95.9,"h":96.02,"l":95.88,"n":1132,"o":96.02,"t":"2026-10-14T15:05:00Z","v":67776,"vw":95.9625},{"c":95.86,"h":95.965,"l":95.8,"n":1314,"o":95.9,"t":"2026-10-14T15:10:00Z","v":99403,"vw":95.893943},{"c":95.78,"h":95.8795,"l":95.75,"n":987,"o":95.84,"t":"2026-10-14T15:15:00Z","v":56585,"vw":95.799125},{"c":95.7,"h":95.79,"l":95.69,"n":1121,"o":95.79,"t":"2026-10-14T15:20:00Z","v":60432,"vw":95.735062},{"c":95.78,"h":95.83,"l":95.63,"n":1228,"o":95.7,"t":"2026-10-14T15:25:00Z","v":82226,"vw":95.726475},{"c":96.07,"h":96.08,"l":95.74,"n":1154,"o":95.785,"t":"2026-10-14T15:30:00Z","v":113805,"vw":95.97431},{"c":96.02,"h":96.09,"l":95.94,"n":1154,"o":96.055,"t":"2026-10-14T15:35:00Z","v":75766,"vw":96.024561},{"c":95.84,"h":96.03,"l":95.815,"n":942,"o":96,"t":"2026-10-14T15:40:00Z","v":64701,"vw":95.980684},{"c":96.01,"h":96.045,"l":95.815,"n":891,"o":95.84,"t":"2026-10-14T15:45:00Z","v":37749,"vw":95.94584},{"c":96.13,"h":96.145,"l":95.99,"n":1058,"o":96.005,"t":"2026-10-14T15:50:00Z","v":94189,"vw":96.057871},{"c":96.13,"h":96.1899,"l":96.08,"n":977,"o":96.12,"t":"2026-10-14T15:55:00Z","v":56478,"vw":96.128135},{"c":96.185,"h":96.23,"l":96.14,"n":878,"o":96.14,"t":"2026-10-14T16:00:00Z","v":54160,"vw":96.189844},{"c":96.11,"h":96.23,"l":96.08,"n":832,"o":96.18,"t":"2026-10-14T16:05:00Z","v":51250,"vw":96.147891},{"c":95.95,"h":96.14,"l":95.925,"n":924,"o":96.11,"t":"2026-10-14T16:10:00Z","v":51118,"vw":96.059701},{"c":95.76,"h":95.95,"l":95.755,"n":904,"o":95.93,"t":"2026-10-14T16:15:00Z","v":46586,"vw":95.855141},{"c":95.86,"h":95.89,"l":95.75,"n":765,"o":95.75,"t":"2026-10-14T16:20:00Z","v":35401,"vw":95.845185},{"c":95.8501,"h":95.915,"l":95.74,"n":876,"o":95.87,"t":"2026-10-14T16:25:00Z","v":45922,"vw":95.830262},{"c":95.67,"h":95.85,"l":95.67,"n":932,"o":95.83,"t":"2026-10-14T16:30:00Z","v":49058,"vw":95.755395},{"c":95.78,"h":95.8099,"l":95.625,"n":1361,"o":95.655,"t":"2026-10-14T16:35:00Z","v":93370,"vw":95.704453},{"c":95.665,"h":95.82,"l":95.62,"n":740,"o":95.78,"t":"2026-10-14T16:40:00Z","v":50718,"vw":95.736139},{"c":95.67,"h":95.71,"l":95.58,"n":993,"o":95.665,"t":"2026-10-14T16:45:00Z","v":61618,"vw":95.647525},{"c":95.625,"h":95.77,"l":95.625,"n":991,"o":95.67,"t":"2026-10-14T16:50:00Z","v":68428,"vw":95.716044},{"c":95.7,"h":95.7,"l":95.5994,"n":816,"o":95.625,"t":"2026-10-14T16:55:00Z","v":40140,"vw":95.655665},{"c":95.615,"h":95.735,"l":95.61,"n":1144,"o":95.7,"t":"2026-10-14T17:00:00Z","v":76706,"vw":95.685269},{"c":95.65,"h":95.68,"l":95.57,"n":977,"o":95.63,"t":"2026-10-14T17:05:00Z","v":56700,"vw":95.615695},{"c":95.61,"h":95.69,"l":95.58,"n":936,"o":95.66,"t":"2026-10-14T17:10:00Z","v":47484,"vw":95.618479},{"c":95.64,"h":95.655,"l":95.58,"n":1064,"o":95.6152,"t":"2026-10-14T17:15:00Z","v":72080,"vw":95.611734},{"c":95.62,"h":95.62,"l":95.44,"n":1241,"o":95.605,"t":"2026-10-14T17:20:00Z","v":73879,"vw":95.525449},{"c":95.485,"h":95.62,"l":95.46,"n":999,"o":95.61,"t":"2026-10-14T17:25:00Z","v":56887,"vw":95.525794},{"c":95.47,"h":95.49,"l":95.36,"n":1112,"o":95.49,"t":"2026-10-14T17:30:00Z","v":84001,"vw":95.436911},{"c":95.52,"h":95.585,"l":95.465,"n":1122,"o":95.465,"t":"2026-10-14T17:35:00Z","v":76681,"vw":95.526724},{"c":95.515,"h":95.54,"l":95.4,"n":939,"o":95.52,"t":"2026-10-14T17:40:00Z","v":58566,"vw":95.467339},{"c":95.535,"h":95.555,"l":95.39,"n":986,"o":95.515,"t":"2026-10-14T17:45:00Z","v":56059,"vw":95.493739},{"c":95.61,"h":95.67,"l":95.5,"n":994,"o":95.535,"t":"2026-10-14T17:50:00Z","v":57519,"vw":95.595231},{"c":95.45,"h":95.61,"l":95.41,"n":1006,"o":95.61,"t":"2026-10-14T17:55:00Z","v":52251,"vw":95.472769},{"c":95.45,"h":95.46,"l":95.35,"n":1431,"o":95.45,"t":"2026-10-14T18:00:00Z","v":95700,"vw":95.405667},{"c":95.585,"h":95.59,"l":95.45,"n":1389,"o":95.46,"t":"2026-10-14T18:05:00Z","v":90343,"vw":95.510669},{"c":95.66,"h":95.66,"l":95.54,"n":1075,"o":95.58,"t":"2026-10-14T18:10:00Z","v":69112,"vw":95.591613},{"c":96.09,"h":96.11,"l":95.62,"n":2709,"o":95.655,"t":"2026-10-14T18:15:00Z","v":216886,"vw":95.88783},{"c":96.135,"h":96.36,"l":96.03,"n":2720,"o":96.1,"t":"2026-10-14T18:20:00Z","v":252434,"vw":96.189153},{"c":96.2,"h":96.24,"l":96.08,"n":1333,"o":96.14,"t":"2026-10-14T18:25:00Z","v":98764,"vw":96.158382},{"c":96.16,"h":96.2,"l":96.02,"n":1344,"o":96.2,"t":"2026-10-14T18:30:00Z","v":94017,"vw":96.122782},{"c":95.96,"h":96.16,"l":95.925,"n":1325,"o":96.16,"t":"2026-10-14T18:35:00Z","v":102948,"vw":96.024001},{"c":96.08,"h":96.09,"l":95.94,"n":1390,"o":95.96,"t":"2026-10-14T18:40:00Z","v":91585,"vw":96.011935},{"c":95.95,"h":96.08,"l":95.9,"n":1415,"o":96.08,"t":"2026-10-14T18:45:00Z","v":83937,"vw":95.983821},{"c":96.02,"h":96.075,"l":95.91,"n":2012,"o":95.93,"t":"2026-10-14T18:50:00Z","v":158777,"vw":95.994808},{"c":96.05,"h":96.09,"l":95.97,"n":1517,"o":96.01,"t":"2026-10-14T18:55:00Z","v":100682,"vw":96.034128},{"c":96.12,"h":96.17,"l":96,"n":1879,"o":96.045,"t":"2026-10-14T19:00:00Z","v":193208,"vw":96.065838},{"c":96.56,"h":96.575,"l":96.11,"n":2716,"o":96.12,"t":"2026-10-14T19:05:00Z","v":225795,"vw":96.326784},{"c":96.6592,"h":96.75,"l":96.5,"n":3605,"o":96.555,"t":"2026-10-14T19:10:00Z","v":340903,"vw":96.597864},{"c":96.84,"h":96.87,"l":96.63,"n":2680,"o":96.65,"t":"2026-10-14T19:15:00Z","v":255676,"vw":96.771103},{"c":96.92,"h":96.94,"l":96.78,"n":2491,"o":96.8595,"t":"2026-10-14T19:20:00Z","v":219371,"vw":96.855952},{"c":96.975,"h":96.995,"l":96.81,"n":2940,"o":96.92,"t":"2026-10-14T19:25:00Z","v":276961,"vw":96.91225},{"c":96.855,"h":97.08,"l":96.75,"n":3096,"o":96.97,"t":"2026-10-14T19:30:00Z","v":305850,"vw":96.927505},{"c":96.7709,"h":96.93,"l":96.68,"n":2608,"o":96.87,"t":"2026-10-14T19:35:00Z","v":207390,"vw":96.780767},{"c":96.795,"h":96.81,"l":96.35,"n":3903,"o":96.77,"t":"2026-10-14T19:40:00Z","v":362428,"vw":96.627656},{"c":96.65,"h":96.85,"l":96.6,"n":5552,"o":96.7905,"t":"2026-10-14T19:45:00Z","v":495917,"vw":96.747111},{"c":96.745,"h":96.8441,"l":96.37,"n":8648,"o":96.63,"t":"2026-10-14T19:50:00Z","v":745958,"vw":96.618573},{"c":96.77,"h":97.21,"l":96.71,"n":15660,"o":96.76,"t":"2026-10-14T19:55:00Z","v":1226302,"vw":96.966173},{"c":96.6,"h":96.8,"l":96.6,"n":149,"o":96.8,"t":"2026-10-14T20:00:00Z","v":2238769,"vw":96.799868},{"c":96.79,"h":96.79,"l":96.7,"n":16,"o":96.7,"t":"2026-10-14T20:05:00Z","v":2651,"vw":96.76},{"c":96.2,"h":96.29,"l":96.2,"n":41,"o":96.29,"t":"2026-10-14T20:25:00Z","v":4150,"vw":96.202557},{"c":96.2,"h":96.21,"l":96.0177,"n":25,"o":96.0177,"t":"2026-10-14T20:30:00Z","v":2996,"vw":96.192452},{"c":96.2,"h":96.23,"l":96.2,"n":80,"o":96.21,"t":"2026-10-14T20:35:00Z","v":12644,"vw":96.200341},{"c":96.1992,"h":96.2,"l":96.1992,"n":29,"o":96.2,"t":"2026-10-14T20:40:00Z","v":4127,"vw":96.19998},{"c":96.2,"h":96.8,"l":96.2,"n":31,"o":96.2,"t":"2026-10-14T20:45:00Z","v":7210,"vw":96.46087},{"c":96.2,"h":96.2,"l":96.2,"n":5,"o":96.2,"t":"2026-10-14T20:50:00Z","v":782,"vw":96.2},{"c":96.7,"h":96.7,"l":96.7,"n":3,"o":96.7,"t":"2026-10-14T20:55:00Z","v":455,"vw":96.7},{"c":96.67,"h":96.67,"l":96.67,"n":2,"o":96.67,"t":"2026-10-14T21:05:00Z","v":101,"vw":96.67},{"c":96.71,"h":96.71,"l":96.67,"n":5,"o":96.67,"t":"2026-10-14T21:15:00Z","v":2990,"vw":96.69499},{"c":96.18,"h":96.4,"l":96.18,"n":8,"o":96.4,"t":"2026-10-14T21:25:00Z","v":2787,"vw":96.247836},{"c":96.71,"h":96.71,"l":96.67,"n":2,"o":96.67,"t":"2026-10-14T21:35:00Z","v":322,"vw":96.682422},{"c":96.0756,"h":96.0756,"l":96.0756,"n":1,"o":96.0756,"t":"2026-10-14T21:45:00Z","v":200,"vw":96.0756},{"c":96.64,"h":96.64,"l":96.64,"n":4,"o":96.64,"t":"2026-10-14T21:50:00Z","v":1900,"vw":96.64},{"c":96.59,"h":96.59,"l":96.59,"n":8,"o":96.59,"t":"2026-10-14T22:10:00Z","v":195,"vw":96.59},{"c":96.53,"h":96.56,"l":96.53,"n":28,"o":96.55,"t":"2026-10-14T22:15:00Z","v":528,"vw":96.546667},{"c":96.55,"h":96.55,"l":96.55,"n":7,"o":96.55,"t":"2026-10-14T23:20:00Z","v":199,"vw":96.55},{"c":96.54,"h":96.54,"l":96.54,"n":40,"o":96.54,"t":"2026-10-14T23:30:00Z","v":454,"vw":96.54},{"c":96.0057,"h":96.0057,"l":96.0057,"n":2,"o":96.0057,"t":"2026-10-14T23:40:00Z","v":137,"vw":96.0057},{"c":96.69,"h":96.69,"l":96.69,"n":36,"o":96.69,"t":"2026-10-14T23:45:00Z","v":398,"vw":96.69},{"c":97.01,"h":97.0775,"l":96.8,"n":40,"o":96.8,"t":"2026-10-14T23:55:00Z","v":2115,"vw":97.047583},{"c":97.35,"h":97.35,"l":97.35,"n":82,"o":97.35,"t":"2026-10-15T08:00:00Z","v":919,"vw":97.35},{"c":97.55,"h":97.55,"l":97.55,"n":7,"o":97.55,"t":"2026-10-15T08:20:00Z","v":128,"vw":97.55},{"c":98,"h":98,"l":98,"n":6,"o":98,"t":"2026-10-15T08:35:00Z","v":200,"vw":98},{"c":97.9,"h":97.9,"l":97.9,"n":1,"o":97.9,"t":"2026-10-15T09:05:00Z","v":121,"vw":97.9},{"c":97.5,"h":97.53,"l":97.5,"n":12,"o":97.53,"t":"2026-10-15T09:15:00Z","v":886,"vw":97.504392},{"c":97.69,"h":97.69,"l":97,"n":58,"o":97.26,"t":"2026-10-15T09:35:00Z","v":1536,"vw":97.257206},{"c":97.59,"h":97.65,"l":97.59,"n":6,"o":97.64,"t":"2026-10-15T09:50:00Z","v":826,"vw":97.633148},{"c":97.706,"h":97.706,"l":97.59,"n":2,"o":97.59,"t":"2026-10-15T09:55:00Z","v":750,"vw":97.605467},{"c":97.26,"h":97.26,"l":96.88,"n":13,"o":96.88,"t":"2026-10-15T10:10:00Z","v":488,"vw":97.009252},{"c":97.62,"h":97.62,"l":97.5,"n":9,"o":97.5,"t":"2026-10-15T10:30:00Z","v":381,"vw":97.56},{"c":97.7,"h":97.7,"l":97.7,"n":3,"o":97.7,"t":"2026-10-15T10:35:00Z","v":535,"vw":97.7},{"c":97.62,"h":97.75,"l":97.62,"n":53,"o":97.75,"t":"2026-10-15T11:00:00Z","v":1507,"vw":97.735605},{"c":97.877,"h":97.97,"l":97.75,"n":9,"o":97.8932,"t":"2026-10-15T11:10:00Z","v":1000,"vw":97.875022},{"c":97.6353,"h":97.6353,"l":97.6353,"n":1,"o":97.6353,"t":"2026-10-15T11:20:00Z","v":180,"vw":97.6353},{"c":95.01,"h":98.5658,"l":94.76,"n":394,"o":97.01,"t":"2026-10-15T11:30:00Z","v":41219,"vw":97.370229},{"c":95.02,"h":95.7,"l":93.38,"n":247,"o":94.61,"t":"2026-10-15T11:35:00Z","v":32495,"vw":94.722897},{"c":93.9,"h":94.9,"l":93.9,"n":119,"o":94.04,"t":"2026-10-15T11:40:00Z","v":30730,"vw":94.0852},{"c":93.68,"h":93.9,"l":93.25,"n":110,"o":93.9,"t":"2026-10-15T11:45:00Z","v":26774,"vw":93.780419},{"c":93.4,"h":94.2,"l":93.4,"n":219,"o":94.2,"t":"2026-10-15T11:50:00Z","v":4353,"vw":93.695753},{"c":93.6,"h":93.75,"l":93.5,"n":21,"o":93.5,"t":"2026-10-15T11:55:00Z","v":4219,"vw":93.629595},{"c":94,"h":94.5,"l":93.8,"n":61,"o":94.1,"t":"2026-10-15T12:00:00Z","v":14969,"vw":93.884138},{"c":94.0374,"h":94.1374,"l":94.0374,"n":27,"o":94.1374,"t":"2026-10-15T12:05:00Z","v":703,"vw":94.115079},{"c":94.17,"h":94.4223,"l":94,"n":68,"o":94.1,"t":"2026-10-15T12:10:00Z","v":5780,"vw":94.165315},{"c":94.1197,"h":94.25,"l":93.78,"n":244,"o":94.01,"t":"2026-10-15T12:15:00Z","v":13114,"vw":93.978383},{"c":94.4455,"h":94.4455,"l":94.28,"n":30,"o":94.438,"t":"2026-10-15T12:20:00Z","v":2101,"vw":94.316111},{"c":94.5,"h":94.54,"l":94.1,"n":331,"o":94.11,"t":"2026-10-15T12:25:00Z","v":17810,"vw":94.285009},{"c":95,"h":95.8,"l":94.66,"n":120,"o":94.92,"t":"2026-10-15T12:35:00Z","v":6495,"vw":95.305589},{"c":94.95,"h":95.4126,"l":94.9,"n":68,"o":95.4126,"t":"2026-10-15T12:40:00Z","v":1573,"vw":95.041444},{"c":94.8,"h":95.42,"l":94.6,"n":69,"o":95.42,"t":"2026-10-15T12:45:00Z","v":3916,"vw":94.765434},{"c":95,"h":95.2,"l":94.5,"n":455,"o":94.8,"t":"2026-10-15T12:50:00Z","v":53459,"vw":94.939128},{"c":93,"h":95.216,"l":92.7,"n":598,"o":95,"t":"2026-10-15T12:55:00Z","v":54795,"vw":94.097443},{"c":92,"h":95,"l":92,"n":389,"o":93.25,"t":"2026-10-15T13:00:00Z","v":30279,"vw":93.138212},{"c":91.5,"h":92.3,"l":91.4,"n":583,"o":92,"t":"2026-10-15T13:05:00Z","v":27319,"vw":92.071927},{"c":92.24,"h":92.3,"l":91.89,"n":243,"o":91.89,"t":"2026-10-15T13:10:00Z","v":16192,"vw":92.145853},{"c":91.51,"h":92.5,"l":91.51,"n":487,"o":92,"t":"2026-10-15T13:15:00Z","v":22842,"vw":92.329684},{"c":91.55,"h":92,"l":91.06,"n":483,"o":92,"t":"2026-10-15T13:20:00Z","v":38670,"vw":91.589181},{"c":93.35,"h":93.35,"l":91.62,"n":361,"o":91.62,"t":"2026-10-15T13:25:00Z","v":17278,"vw":92.644384},{"c":91.89,"h":93.395,"l":91.38,"n":6607,"o":93.395,"t":"2026-10-15T13:30:00Z","v":862769,"vw":92.259496},{"c":93,"h":93.01,"l":91.9565,"n":4369,"o":91.9565,"t":"2026-10-15T13:35:00Z","v":407815,"vw":92.446447},{"c":91.8406,"h":93.18,"l":91.75,"n":3896,"o":92.98,"t":"2026-10-15T13:40:00Z","v":307208,"vw":92.405826},{"c":92.03,"h":92.14,"l":91.485,"n":6297,"o":91.87,"t":"2026-10-15T13:45:00Z","v":460249,"vw":91.780365},{"c":91.93,"h":92.38,"l":91.84,"n":2771,"o":92.03,"t":"2026-10-15T13:50:00Z","v":231392,"vw":92.150696},{"c":91.675,"h":92.28,"l":91.58,"n":4249,"o":91.935,"t":"2026-10-15T13:55:00Z","v":249443,"vw":91.926772},{"c":92.26,"h":92.365,"l":91.6561,"n":3930,"o":91.67,"t":"2026-10-15T14:00:00Z","v":218744,"vw":92.049911},{"c":92.04,"h":92.27,"l":91.86,"n":3181,"o":92.25,"t":"2026-10-15T14:05:00Z","v":165097,"vw":92.044775},{"c":91.9181,"h":92.17,"l":91.8505,"n":2834,"o":92.055,"t":"2026-10-15T14:10:00Z","v":124499,"vw":92.021784},{"c":92.165,"h":92.19,"l":91.75,"n":2427,"o":91.93,"t":"2026-10-15T14:15:00Z","v":139567,"vw":91.991101},{"c":92.15,"h":92.32,"l":92.02,"n":2896,"o":92.13,"t":"2026-10-15T14:20:00Z","v":158975,"vw":92.178139},{"c":92.435,"h":92.525,"l":92.17,"n":3058,"o":92.18,"t":"2026-10-15T14:25:00Z","v":246467,"vw":92.338885},{"c":92.525,"h":92.7751,"l":92.39,"n":2778,"o":92.4401,"t":"2026-10-15T14:30:00Z","v":173457,"vw":92.608063},{"c":92.495,"h":92.63,"l":92.37,"n":2300,"o":92.5,"t":"2026-10-15T14:35:00Z","v":145077,"vw":92.48679},{"c":92.86,"h":93.16,"l":92.45,"n":3933,"o":92.505,"t":"2026-10-15T14:40:00Z","v":298076,"vw":92.868226},{"c":92.78,"h":92.88,"l":92.36,"n":5201,"o":92.855,"t":"2026-10-15T14:45:00Z","v":471066,"vw":92.528335},{"c":93.06,"h":93.12,"l":92.64,"n":2562,"o":92.78,"t":"2026-10-15T14:50:00Z","v":190171,"vw":92.914199},{"c":93.15,"h":93.26,"l":92.915,"n":3675,"o":93.08,"t":"2026-10-15T14:55:00Z","v":295925,"vw":93.06602},{"c":93.385,"h":93.485,"l":93.12,"n":2884,"o":93.165,"t":"2026-10-15T15:00:00Z","v":281038,"vw":93.318475},{"c":93.23,"h":93.5,"l":93.21,"n":2911,"o":93.4,"t":"2026-10-15T15:05:00Z","v":243785,"vw":93.368889},{"c":93.15,"h":93.38,"l":93.14,"n":2133,"o":93.23,"t":"2026-10-15T15:10:00Z","v":182101,"vw":93.236179},{"c":93.13,"h":93.36,"l":93.065,"n":1790,"o":93.14,"t":"2026-10-15T15:15:00Z","v":186601,"vw":93.158787},{"c":93.2,"h":93.42,"l":93.05,"n":2420,"o":93.17,"t":"2026-10-15T15:20:00Z","v":210022,"vw":93.231292},{"c":92.965,"h":93.295,"l":92.69,"n":2748,"o":93.19,"t":"2026-10-15T15:25:00Z","v":352540,"vw":92.861562},{"c":93.296,"h":93.425,"l":92.96,"n":1814,"o":92.99,"t":"2026-10-15T15:30:00Z","v":111578,"vw":93.22394},{"c":93.46,"h":93.46,"l":93.25,"n":1860,"o":93.31,"t":"2026-10-15T15:35:00Z","v":178788,"vw":93.370335},{"c":93.665,"h":93.69,"l":93.02,"n":2564,"o":93.435,"t":"2026-10-15T15:40:00Z","v":243507,"vw":93.337347},{"c":93.76,"h":93.88,"l":93.655,"n":1483,"o":93.68,"t":"2026-10-15T15:45:00Z","v":78194,"vw":93.750409},{"c":93.705,"h":93.83,"l":93.62,"n":1598,"o":93.77,"t":"2026-10-15T15:50:00Z","v":95172,"vw":93.717593},{"c":93.965,"h":93.99,"l":93.66,"n":2132,"o":93.7,"t":"2026-10-15T15:55:00Z","v":114703,"vw":93.866998},{"c":93.98,"h":93.98,"l":93.83,"n":1582,"o":93.965,"t":"2026-10-15T16:00:00Z","v":107265,"vw":93.911084},{"c":94.105,"h":94.155,"l":93.8901,"n":2982,"o":93.98,"t":"2026-10-15T16:05:00Z","v":251582,"vw":94.040589},{"c":94.31,"h":94.37,"l":94.07,"n":1848,"o":94.12,"t":"2026-10-15T16:10:00Z","v":220964,"vw":94.151483},{"c":94.24,"h":94.3899,"l":94.23,"n":1969,"o":94.2997,"t":"2026-10-15T16:15:00Z","v":131815,"vw":94.302588},{"c":94.415,"h":94.415,"l":94.2,"n":1622,"o":94.25,"t":"2026-10-15T16:20:00Z","v":155047,"vw":94.277422},{"c":94.555,"h":94.64,"l":94.41,"n":1624,"o":94.415,"t":"2026-10-15T16:25:00Z","v":110256,"vw":94.566072},{"c":94.45,"h":94.6,"l":94.42,"n":1498,"o":94.54,"t":"2026-10-15T16:30:00Z","v":102726,"vw":94.494031},{"c":94.405,"h":94.46,"l":94.29,"n":1428,"o":94.44,"t":"2026-10-15T16:35:00Z","v":99345,"vw":94.390184},{"c":94.54,"h":94.57,"l":94.22,"n":1790,"o":94.405,"t":"2026-10-15T16:40:00Z","v":126347,"vw":94.360732},{"c":94.81,"h":95.03,"l":94.54,"n":3856,"o":94.55,"t":"2026-10-15T16:45:00Z","v":243282,"vw":94.819889},{"c":94.645,"h":94.979,"l":94.61,"n":2054,"o":94.81,"t":"2026-10-15T16:50:00Z","v":172967,"vw":94.884598},{"c":94.76,"h":94.88,"l":94.65,"n":1705,"o":94.68,"t":"2026-10-15T16:55:00Z","v":97989,"vw":94.781284},{"c":94.45,"h":94.77,"l":94.32,"n":1763,"o":94.77,"t":"2026-10-15T17:00:00Z","v":166459,"vw":94.511014},{"c":94.54,"h":94.645,"l":94.41,"n":1068,"o":94.439,"t":"2026-10-15T17:05:00Z","v":69514,"vw":94.53543},{"c":94.215,"h":94.64,"l":94.12,"n":1310,"o":94.56,"t":"2026-10-15T17:10:00Z","v":110893,"vw":94.326518},{"c":94.07,"h":94.2175,"l":94.055,"n":1324,"o":94.215,"t":"2026-10-15T17:15:00Z","v":87204,"vw":94.135006},{"c":93.83,"h":94.12,"l":93.725,"n":2094,"o":94.07,"t":"2026-10-15T17:20:00Z","v":140758,"vw":93.915318},{"c":93.43,"h":93.92,"l":93.4,"n":1852,"o":93.835,"t":"2026-10-15T17:25:00Z","v":129786,"vw":93.734933},{"c":93.505,"h":93.55,"l":93.18,"n":1905,"o":93.43,"t":"2026-10-15T17:30:00Z","v":125078,"vw":93.354357},{"c":93.545,"h":93.62,"l":93.44,"n":1172,"o":93.505,"t":"2026-10-15T17:35:00Z","v":72019,"vw":93.511864},{"c":93.7005,"h":93.84,"l":93.49,"n":1762,"o":93.545,"t":"2026-10-15T17:40:00Z","v":141038,"vw":93.672249},{"c":94,"h":94.02,"l":93.71,"n":1774,"o":93.735,"t":"2026-10-15T17:45:00Z","v":99607,"vw":93.847352},{"c":93.71,"h":94.06,"l":93.66,"n":1266,"o":94,"t":"2026-10-15T17:50:00Z","v":150999,"vw":93.816091},{"c":93.55,"h":93.71,"l":93.53,"n":1120,"o":93.7,"t":"2026-10-15T17:55:00Z","v":62866,"vw":93.626575},{"c":94.01,"h":94.024,"l":93.53,"n":2168,"o":93.53,"t":"2026-10-15T18:00:00Z","v":136615,"vw":93.794612},{"c":93.88,"h":94.04,"l":93.84,"n":1759,"o":94.0155,"t":"2026-10-15T18:05:00Z","v":188928,"vw":93.963529},{"c":93.895,"h":94,"l":93.735,"n":2298,"o":93.885,"t":"2026-10-15T18:10:00Z","v":246436,"vw":93.920606},{"c":94.0417,"h":94.0417,"l":93.87,"n":1347,"o":93.9088,"t":"2026-10-15T18:15:00Z","v":91765,"vw":93.924583},{"c":93.95,"h":94.05,"l":93.895,"n":896,"o":94.04,"t":"2026-10-15T18:20:00Z","v":44949,"vw":93.960204},{"c":94.17,"h":94.19,"l":93.96,"n":1669,"o":93.96,"t":"2026-10-15T18:25:00Z","v":116696,"vw":94.109526},{"c":94.18,"h":94.3,"l":94.16,"n":1470,"o":94.19,"t":"2026-10-15T18:30:00Z","v":86890,"vw":94.241099},{"c":94.312,"h":94.41,"l":94.185,"n":1486,"o":94.19,"t":"2026-10-15T18:35:00Z","v":100174,"vw":94.29934},{"c":94.26,"h":94.36,"l":94.24,"n":1109,"o":94.32,"t":"2026-10-15T18:40:00Z","v":66678,"vw":94.286779},{"c":94.17,"h":94.33,"l":94.17,"n":1713,"o":94.26,"t":"2026-10-15T18:45:00Z","v":198838,"vw":94.239901},{"c":93.9,"h":94.2,"l":93.87,"n":1766,"o":94.19,"t":"2026-10-15T18:50:00Z","v":114597,"vw":94.031995},{"c":94.01,"h":94.04,"l":93.73,"n":2620,"o":93.91,"t":"2026-10-15T18:55:00Z","v":148546,"vw":93.878985},{"c":93.87,"h":94.06,"l":93.74,"n":2049,"o":94.015,"t":"2026-10-15T19:00:00Z","v":117456,"vw":93.893611},{"c":93.85,"h":93.97,"l":93.83,"n":1888,"o":93.86,"t":"2026-10-15T19:05:00Z","v":106810,"vw":93.895409},{"c":94.02,"h":94.065,"l":93.81,"n":1906,"o":93.845,"t":"2026-10-15T19:10:00Z","v":113087,"vw":93.915761},{"c":94.14,"h":94.14,"l":93.9704,"n":1969,"o":94.02,"t":"2026-10-15T19:15:00Z","v":108423,"vw":94.053412},{"c":94.28,"h":94.4,"l":94.15,"n":2920,"o":94.15,"t":"2026-10-15T19:20:00Z","v":218340,"vw":94.277258},{"c":94.159,"h":94.275,"l":93.93,"n":2899,"o":94.275,"t":"2026-10-15T19:25:00Z","v":234077,"vw":94.12074},{"c":94.18,"h":94.36,"l":94.145,"n":2296,"o":94.145,"t":"2026-10-15T19:30:00Z","v":143080,"vw":94.254815},{"c":94.185,"h":94.219,"l":93.99,"n":2766,"o":94.18,"t":"2026-10-15T19:35:00Z","v":171637,"vw":94.123265},{"c":94.075,"h":94.259,"l":93.99,"n":3518,"o":94.185,"t":"2026-10-15T19:40:00Z","v":249355,"vw":94.103171},{"c":94.04,"h":94.19,"l":93.83,"n":5251,"o":94.07,"t":"2026-10-15T19:45:00Z","v":384719,"vw":94.045334},{"c":94.355,"h":94.375,"l":93.99,"n":4850,"o":94.06,"t":"2026-10-15T19:50:00Z","v":351289,"vw":94.184623},{"c":94.19,"h":94.45,"l":94.125,"n":14048,"o":94.35,"t":"2026-10-15T19:55:00Z","v":1263968,"vw":94.296119},{"c":94.16,"h":94.16,"l":94.16,"n":125,"o":94.16,"t":"2026-10-15T20:00:00Z","v":2430593,"vw":94.16},{"c":94.47,"h":94.47,"l":94.4,"n":15,"o":94.46,"t":"2026-10-15T20:30:00Z","v":9472,"vw":94.45826},{"c":94.3,"h":94.3,"l":94.3,"n":2,"o":94.3,"t":"2026-10-15T20:35:00Z","v":101,"vw":94.3},{"c":94.16,"h":94.16,"l":94.16,"n":2,"o":94.16,"t":"2026-10-15T20:40:00Z","v":4269,"vw":94.16},{"c":94.49,"h":94.49,"l":94.49,"n":2,"o":94.49,"t":"2026-10-15T20:45:00Z","v":302,"vw":94.49},{"c":94.4924,"h":94.4924,"l":94.4924,"n":1,"o":94.4924,"t":"2026-10-15T20:55:00Z","v":100,"vw":94.4924},{"c":94.22,"h":94.22,"l":94.22,"n":1,"o":94.22,"t":"2026-10-15T21:00:00Z","v":300,"vw":94.22},{"c":94.42,"h":94.42,"l":94.42,"n":2,"o":94.42,"t":"2026-10-15T21:05:00Z","v":102,"vw":94.42},{"c":94.4106,"h":94.4106,"l":94.4106,"n":1,"o":94.4106,"t":"2026-10-15T21:15:00Z","v":100,"vw":94.4106},{"c":94.41,"h":94.41,"l":94.41,"n":1,"o":94.41,"t":"2026-10-15T21:25:00Z","v":117,"vw":94.41},{"c":94.25,"h":94.25,"l":94.25,"n":1,"o":94.25,"t":"2026-10-15T21:40:00Z","v":300,"vw":94.25},{"c":94.4473,"h":94.4473,"l":94.4473,"n":1,"o":94.4473,"t":"2026-10-15T21:50:00Z","v":500,"vw":94.4473},{"c":94.5,"h":94.5,"l":94.5,"n":1,"o":94.5,"t":"2026-10-15T21:55:00Z","v":100,"vw":94.5},{"c":94.4885,"h":94.497,"l":94.4885,"n":4,"o":94.4909,"t":"2026-10-15T22:10:00Z","v":601,"vw":94.491117},{"c":94.5,"h":94.5,"l":94.49,"n":15,"o":94.49,"t":"2026-10-15T22:15:00Z","v":547,"vw":94.495634},{"c":94.8529,"h":94.8529,"l":94.54,"n":27,"o":94.54,"t":"2026-10-15T22:20:00Z","v":1255,"vw":94.648043},{"c":94.9348,"h":94.9348,"l":94.84,"n":9,"o":94.84,"t":"2026-10-15T22:25:00Z","v":435,"vw":94.89688},{"c":94.65,"h":94.8057,"l":94.65,"n":15,"o":94.75,"t":"2026-10-15T22:30:00Z","v":906,"vw":94.744746},{"c":94.8975,"h":94.8975,"l":94.792,"n":3,"o":94.792,"t":"2026-10-15T22:35:00Z","v":2221,"vw":94.801591},{"c":94.8022,"h":94.8789,"l":94.74,"n":15,"o":94.8789,"t":"2026-10-15T22:45:00Z","v":791,"vw":94.802726},{"c":94.68,"h":94.68,"l":94.68,"n":2,"o":94.68,"t":"2026-10-15T22:55:00Z","v":105,"vw":94.68},{"c":94.776,"h":94.776,"l":94.776,"n":1,"o":94.776,"t":"2026-10-15T23:05:00Z","v":250,"vw":94.776},{"c":94.8373,"h":94.8373,"l":94.8373,"n":1,"o":94.8373,"t":"2026-10-15T23:10:00Z","v":220,"vw":94.8373},{"c":94.46,"h":94.56,"l":94.46,"n":19,"o":94.56,"t":"2026-10-15T23:15:00Z","v":1236,"vw":94.509402},{"c":94.83,"h":94.83,"l":94.83,"n":1,"o":94.83,"t":"2026-10-15T23:20:00Z","v":100,"vw":94.83},{"c":94.65,"h":94.65,"l":94.65,"n":1,"o":94.65,"t":"2026-10-15T23:35:00Z","v":500,"vw":94.65},{"c":94.51,"h":94.51,"l":94.51,"n":7,"o":94.51,"t":"2026-10-15T23:45:00Z","v":433,"vw":94.51},{"c":94.4699,"h":94.4699,"l":94.4699,"n":3,"o":94.4699,"t":"2026-10-15T23:50:00Z","v":120,"vw":94.4699},{"c":94.47,"h":94.47,"l":94.47,"n":3,"o":94.47,"t":"2026-10-15T23:55:00Z","v":157,"vw":94.47},{"c":94.38,"h":94.38,"l":94.38,"n":10,"o":94.38,"t":"2026-10-16T08:00:00Z","v":186,"vw":94.38},{"c":94.6,"h":94.6,"l":94.6,"n":1,"o":94.6,"t":"2026-10-16T11:05:00Z","v":350,"vw":94.6},{"c":94.6,"h":94.6,"l":94.6,"n":1,"o":94.6,"t":"2026-10-16T11:10:00Z","v":1000,"vw":94.6},{"c":94.85,"h":94.93,"l":94.801,"n":54,"o":94.801,"t":"2026-10-16T11:15:00Z","v":25830,"vw":94.919667},{"c":94.9008,"h":94.9008,"l":94.83,"n":11,"o":94.9,"t":"2026-10-16T11:20:00Z","v":979,"vw":94.872828},{"c":94.83,"h":94.9,"l":94.83,"n":40,"o":94.8976,"t":"2026-10-16T11:25:00Z","v":2294,"vw":94.865657},{"c":94.89,"h":94.89,"l":94.89,"n":2,"o":94.89,"t":"2026-10-16T11:40:00Z","v":636,"vw":94.89},{"c":94.6454,"h":94.6454,"l":94.6454,"n":1,"o":94.6454,"t":"2026-10-16T11:50:00Z","v":300,"vw":94.6454},{"c":94.89,"h":94.89,"l":94.89,"n":2,"o":94.89,"t":"2026-10-16T12:05:00Z","v":125,"vw":94.89},{"c":94.8,"h":94.822,"l":94.8,"n":13,"o":94.81,"t":"2026-10-16T12:10:00Z","v":5178,"vw":94.801065},{"c":94.88,"h":94.88,"l":94.8196,"n":2,"o":94.8196,"t":"2026-10-16T12:20:00Z","v":200,"vw":94.8498},{"c":94.8,"h":94.8,"l":94.8,"n":7,"o":94.8,"t":"2026-10-16T12:30:00Z","v":2026,"vw":94.8},{"c":94.8621,"h":94.8621,"l":94.8621,"n":2,"o":94.8621,"t":"2026-10-16T12:40:00Z","v":110,"vw":94.8621},{"c":94.8788,"h":94.8788,"l":94.8788,"n":2,"o":94.8788,"t":"2026-10-16T12:55:00Z","v":1005,"vw":94.8788},{"c":94.8155,"h":94.8155,"l":94.8155,"n":2,"o":94.8155,"t":"2026-10-16T13:10:00Z","v":200,"vw":94.8155},{"c":94.82,"h":94.82,"l":94.8,"n":35,"o":94.81,"t":"2026-10-16T13:15:00Z","v":917,"vw":94.81226},{"c":93.36,"h":94.72,"l":93.36,"n":122,"o":94.72,"t":"2026-10-16T13:25:00Z","v":28486,"vw":94.208187},{"c":93.66,"h":94.25,"l":93,"n":2438,"o":93.54,"t":"2026-10-16T13:30:00Z","v":896262,"vw":93.558063},{"c":93.98,"h":94.26,"l":93.66,"n":1515,"o":93.66,"t":"2026-10-16T13:35:00Z","v":168349,"vw":94.022219},{"c":94.2983,"h":94.61,"l":93.77,"n":2660,"o":94.01,"t":"2026-10-16T13:40:00Z","v":243402,"vw":94.317316},{"c":94.13,"h":94.59,"l":94.1,"n":2264,"o":94.32,"t":"2026-10-16T13:45:00Z","v":221902,"vw":94.324549},{"c":93.915,"h":94.18,"l":93.82,"n":1162,"o":94.1171,"t":"2026-10-16T13:50:00Z","v":71025,"vw":93.983035},{"c":93.879,"h":94.02,"l":93.74,"n":1192,"o":93.94,"t":"2026-10-16T13:55:00Z","v":74323,"vw":93.889815},{"c":93.955,"h":94.12,"l":93.69,"n":1828,"o":93.85,"t":"2026-10-16T14:00:00Z","v":169120,"vw":93.848611},{"c":93.43,"h":94.08,"l":93.415,"n":1813,"o":93.98,"t":"2026-10-16T14:05:00Z","v":173715,"vw":93.782013},{"c":93.74,"h":93.895,"l":93.44,"n":2085,"o":93.44,"t":"2026-10-16T14:10:00Z","v":195634,"vw":93.73208},{"c":93.62,"h":93.9,"l":93.6,"n":1549,"o":93.75,"t":"2026-10-16T14:15:00Z","v":160447,"vw":93.757337},{"c":93.33,"h":93.6603,"l":93.23,"n":1663,"o":93.64,"t":"2026-10-16T14:20:00Z","v":166413,"vw":93.456441},{"c":93.5284,"h":93.55,"l":93.32,"n":1031,"o":93.325,"t":"2026-10-16T14:25:00Z","v":83151,"vw":93.478952},{"c":93.56,"h":93.62,"l":93.44,"n":1259,"o":93.52,"t":"2026-10-16T14:30:00Z","v":83999,"vw":93.54039},{"c":93.425,"h":93.685,"l":93.42,"n":1010,"o":93.545,"t":"2026-10-16T14:35:00Z","v":68945,"vw":93.540589},{"c":93.33,"h":93.42,"l":93.21,"n":1319,"o":93.415,"t":"2026-10-16T14:40:00Z","v":149384,"vw":93.334227},{"c":93.29,"h":93.465,"l":93.21,"n":896,"o":93.33,"t":"2026-10-16T14:45:00Z","v":57585,"vw":93.328403},{"c":93.325,"h":93.35,"l":93.18,"n":1239,"o":93.29,"t":"2026-10-16T14:50:00Z","v":110929,"vw":93.247059},{"c":93.32,"h":93.46,"l":93.285,"n":999,"o":93.325,"t":"2026-10-16T14:55:00Z","v":56036,"vw":93.391047},{"c":93.4795,"h":93.51,"l":93.31,"n":1166,"o":93.31,"t":"2026-10-16T15:00:00Z","v":73990,"vw":93.440942},{"c":93.354,"h":93.44,"l":93.3,"n":1125,"o":93.43,"t":"2026-10-16T15:05:00Z","v":81119,"vw":93.372895},{"c":93.045,"h":93.363,"l":93.02,"n":1705,"o":93.34,"t":"2026-10-16T15:10:00Z","v":113213,"vw":93.12842},{"c":93.17,"h":93.23,"l":92.975,"n":2291,"o":93.055,"t":"2026-10-16T15:15:00Z","v":500916,"vw":93.029112},{"c":92.83,"h":93.2,"l":92.83,"n":1097,"o":93.17,"t":"2026-10-16T15:20:00Z","v":72921,"vw":93.022477},{"c":92.94,"h":92.97,"l":92.771,"n":1054,"o":92.835,"t":"2026-10-16T15:25:00Z","v":51574,"vw":92.878312},{"c":92.8,"h":92.98,"l":92.78,"n":1499,"o":92.95,"t":"2026-10-16T15:30:00Z","v":108287,"vw":92.885038},{"c":92.89,"h":92.91,"l":92.71,"n":1152,"o":92.795,"t":"2026-10-16T15:35:00Z","v":90860,"vw":92.824909},{"c":92.9799,"h":92.98,"l":92.79,"n":844,"o":92.87,"t":"2026-10-16T15:40:00Z","v":64158,"vw":92.85139},{"c":92.77,"h":92.9405,"l":92.77,"n":1478,"o":92.9405,"t":"2026-10-16T15:45:00Z","v":99557,"vw":92.859353},{"c":92.62,"h":92.82,"l":92.61,"n":1209,"o":92.77,"t":"2026-10-16T15:50:00Z","v":70055,"vw":92.730091},{"c":92.385,"h":92.611,"l":92.335,"n":2017,"o":92.61,"t":"2026-10-16T15:55:00Z","v":146231,"vw":92.417071},{"c":92.48,"h":92.51,"l":92.32,"n":1349,"o":92.38,"t":"2026-10-16T16:00:00Z","v":80826,"vw":92.403408},{"c":92.42,"h":92.565,"l":92.375,"n":1195,"o":92.49,"t":"2026-10-16T16:05:00Z","v":75059,"vw":92.48853},{"c":92.355,"h":92.43,"l":92.325,"n":1056,"o":92.41,"t":"2026-10-16T16:10:00Z","v":99043,"vw":92.388152},{"c":92.33,"h":92.445,"l":92.28,"n":1070,"o":92.3593,"t":"2026-10-16T16:15:00Z","v":72095,"vw":92.353429},{"c":92.36,"h":92.4,"l":92.33,"n":921,"o":92.33,"t":"2026-10-16T16:20:00Z","v":43485,"vw":92.374105},{"c":92.3,"h":92.365,"l":92.2701,"n":1020,"o":92.355,"t":"2026-10-16T16:25:00Z","v":60809,"vw":92.314483},{"c":92.2,"h":92.35,"l":92.17,"n":1159,"o":92.32,"t":"2026-10-16T16:30:00Z","v":74441,"vw":92.248957},{"c":92.228,"h":92.32,"l":92.17,"n":1073,"o":92.2,"t":"2026-10-16T16:35:00Z","v":77348,"vw":92.225467},{"c":92.2003,"h":92.3625,"l":92.195,"n":1134,"o":92.2,"t":"2026-10-16T16:40:00Z","v":55072,"vw":92.264434},{"c":92.08,"h":92.22,"l":92.03,"n":1225,"o":92.215,"t":"2026-10-16T16:45:00Z","v":63354,"vw":92.12924},{"c":91.99,"h":92.09,"l":91.96,"n":1429,"o":92.07,"t":"2026-10-16T16:50:00Z","v":88055,"vw":92.023313},{"c":91.91,"h":92.02,"l":91.88,"n":1469,"o":91.9871,"t":"2026-10-16T16:55:00Z","v":100694,"vw":91.946487},{"c":91.9599,"h":91.97,"l":91.77,"n":1463,"o":91.92,"t":"2026-10-16T17:00:00Z","v":102988,"vw":91.888388},{"c":91.84,"h":92.07,"l":91.825,"n":1585,"o":91.965,"t":"2026-10-16T17:05:00Z","v":119863,"vw":91.986046},{"c":91.84,"h":91.89,"l":91.775,"n":1737,"o":91.84,"t":"2026-10-16T17:10:00Z","v":191413,"vw":91.827276},{"c":91.865,"h":91.97,"l":91.82,"n":1610,"o":91.845,"t":"2026-10-16T17:15:00Z","v":107706,"vw":91.878921},{"c":91.9501,"h":91.98,"l":91.83,"n":1332,"o":91.87,"t":"2026-10-16T17:20:00Z","v":95957,"vw":91.90814},{"c":92.13,"h":92.205,"l":91.94,"n":1536,"o":91.95,"t":"2026-10-16T17:25:00Z","v":97894,"vw":92.076061},{"c":91.96,"h":92.16,"l":91.955,"n":1315,"o":92.11,"t":"2026-10-16T17:30:00Z","v":87008,"vw":92.034009},{"c":91.89,"h":92.04,"l":91.89,"n":1374,"o":91.96,"t":"2026-10-16T17:35:00Z","v":105803,"vw":91.963021},{"c":92.14,"h":92.15,"l":91.8805,"n":1279,"o":91.9095,"t":"2026-10-16T17:40:00Z","v":110681,"vw":92.021187},{"c":91.92,"h":92.16,"l":91.905,"n":1050,"o":92.14,"t":"2026-10-16T17:45:00Z","v":65615,"vw":92.033565},{"c":91.94,"h":91.99,"l":91.905,"n":926,"o":91.92,"t":"2026-10-16T17:50:00Z","v":61392,"vw":91.93939},{"c":91.91,"h":92.08,"l":91.9,"n":1262,"o":91.95,"t":"2026-10-16T17:55:00Z","v":98157,"vw":91.97186},{"c":91.94,"h":92.05,"l":91.88,"n":1350,"o":91.91,"t":"2026-10-16T18:00:00Z","v":88909,"vw":91.96396},{"c":91.74,"h":91.93,"l":91.66,"n":2636,"o":91.92,"t":"2026-10-16T18:05:00Z","v":188767,"vw":91.758301},{"c":91.835,"h":91.84,"l":91.73,"n":1222,"o":91.75,"t":"2026-10-16T18:10:00Z","v":82530,"vw":91.779711},{"c":91.82,"h":91.8495,"l":91.745,"n":1455,"o":91.83,"t":"2026-10-16T18:15:00Z","v":83645,"vw":91.799029},{"c":91.825,"h":91.84,"l":91.715,"n":1598,"o":91.82,"t":"2026-10-16T18:20:00Z","v":158585,"vw":91.763558},{"c":91.73,"h":91.82,"l":91.705,"n":1305,"o":91.82,"t":"2026-10-16T18:25:00Z","v":79185,"vw":91.756184},{"c":91.825,"h":91.86,"l":91.67,"n":1238,"o":91.72,"t":"2026-10-16T18:30:00Z","v":77620,"vw":91.741267},{"c":91.84,"h":91.89,"l":91.8,"n":940,"o":91.8332,"t":"2026-10-16T18:35:00Z","v":56624,"vw":91.843676},{"c":91.84,"h":91.88,"l":91.714,"n":1211,"o":91.82,"t":"2026-10-16T18:40:00Z","v":95662,"vw":91.811328},{"c":92.07,"h":92.09,"l":91.845,"n":1247,"o":91.85,"t":"2026-10-16T18:45:00Z","v":96475,"vw":91.974767},{"c":92.13,"h":92.185,"l":92.05,"n":1231,"o":92.1,"t":"2026-10-16T18:50:00Z","v":95149,"vw":92.129716},{"c":92.015,"h":92.115,"l":91.9,"n":1526,"o":92.11,"t":"2026-10-16T18:55:00Z","v":134995,"vw":91.99869},{"c":91.945,"h":92.11,"l":91.92,"n":1250,"o":92.04,"t":"2026-10-16T19:00:00Z","v":70021,"vw":92.009768},{"c":91.82,"h":91.9499,"l":91.805,"n":1319,"o":91.9499,"t":"2026-10-16T19:05:00Z","v":64376,"vw":91.870148},{"c":91.905,"h":91.915,"l":91.77,"n":1893,"o":91.82,"t":"2026-10-16T19:10:00Z","v":119113,"vw":91.837088},{"c":91.86,"h":91.975,"l":91.83,"n":1344,"o":91.9,"t":"2026-10-16T19:15:00Z","v":81610,"vw":91.89651},{"c":91.84,"h":91.9,"l":91.79,"n":1689,"o":91.8501,"t":"2026-10-16T19:20:00Z","v":110569,"vw":91.845232},{"c":91.785,"h":91.85,"l":91.725,"n":1842,"o":91.83,"t":"2026-10-16T19:25:00Z","v":129579,"vw":91.792971},{"c":91.93,"h":91.94,"l":91.74,"n":2200,"o":91.78,"t":"2026-10-16T19:30:00Z","v":200679,"vw":91.852247},{"c":91.91,"h":91.9817,"l":91.87,"n":2070,"o":91.93,"t":"2026-10-16T19:35:00Z","v":168380,"vw":91.928644},{"c":91.79,"h":91.98,"l":91.79,"n":2478,"o":91.9,"t":"2026-10-16T19:40:00Z","v":218211,"vw":91.899399},{"c":91.815,"h":91.885,"l":91.73,"n":2805,"o":91.79,"t":"2026-10-16T19:45:00Z","v":228164,"vw":91.804206},{"c":91.83,"h":92.005,"l":91.79,"n":3551,"o":91.82,"t":"2026-10-16T19:50:00Z","v":281207,"vw":91.895854},{"c":91.96,"h":91.99,"l":91.69,"n":11352,"o":91.83,"t":"2026-10-16T19:55:00Z","v":1237938,"vw":91.795252},{"c":92.0845,"h":92.0845,"l":91.96,"n":132,"o":91.96,"t":"2026-10-16T20:00:00Z","v":2721289,"vw":91.960007},{"c":92.01,"h":92.01,"l":92.01,"n":11,"o":92.01,"t":"2026-10-16T20:05:00Z","v":3245,"vw":92.01},{"c":92.05,"h":92.05,"l":92.025,"n":14,"o":92.025,"t":"2026-10-16T20:10:00Z","v":6011,"vw":92.04},{"c":92.1,"h":92.1,"l":92.08,"n":14,"o":92.08,"t":"2026-10-16T20:30:00Z","v":1523,"vw":92.08978},{"c":91.96,"h":91.96,"l":91.96,"n":1,"o":91.96,"t":"2026-10-16T20:40:00Z","v":100,"vw":91.96},{"c":92.1,"h":92.1,"l":92.1,"n":5,"o":92.1,"t":"2026-10-16T21:10:00Z","v":402,"vw":92.1}],"history":[{"c":67.82,"h":68.345,"l":67.54,"n":72786,"o":67.86,"t":"2024-10-14T04:00:00Z","v":7672196,"vw":67.903055},{"c":71.96,"h":73.92,"l":71.42,"n":191085,"o":72.6,"t":"2024-10-15T04:00:00Z","v":21705731,"vw":72.616405},{"c":72.08,"h":74.18,"l":71.71,"n":113332,"o":72.68,"t":"2024-10-16T04:00:00Z","v":13643735,"vw":72.594084},{"c":71.91,"h":72.71,"l":71.755,"n":74130,"o":72.52,"t":"2024-10-17T04:00:00Z","v":8717821,"vw":72.003678},{"c":71.36,"h":72.61,"l":71.19,"n":76270,"o":72.58,"t":"2024-10-18T04:00:00Z","v":8948366,"vw":71.621966},{"c":70.87,"h":71.254,"l":70.48,"n":48396,"o":71.2,"t":"2024-10-21T04:00:00Z","v":5438513,"vw":70.879396},{"c":70.91,"h":71.05,"l":69.925,"n":51731,"o":70.82,"t":"2024-10-22T04:00:00Z","v":5559567,"vw":70.736341},{"c":71.71,"h":71.99,"l":70.74,"n":61618,"o":70.835,"t":"2024-10-23T04:00:00Z","v":6593984,"vw":71.626297},{"c":72.59,"h":72.65,"l":71.32,"n":63838,"o":71.9,"t":"2024-10-24T04:00:00Z","v":6727594,"vw":72.289298},{"c":71.82,"h":72.91,"l":71.52,"n":56033,"o":72.76,"t":"2024-10-25T04:00:00Z","v":4503918,"vw":71.986253},{"c":72.04,"h":72.5837,"l":71.65,"n":53011,"o":72.27,"t":"2024-10-28T04:00:00Z","v":5758736,"vw":72.041667},{"c":71.89,"h":72.46,"l":71.87,"n":48696,"o":72.16,"t":"2024-10-29T04:00:00Z","v":6006317,"vw":72.091807},{"c":71.1,"h":72.25,"l":70.96,"n":66770,"o":71.75,"t":"2024-10-30T04:00:00Z","v":6426075,"vw":71.388137},{"c":70.83,"h":71.55,"l":70.48,"n":71005,"o":70.72,"t":"2024-10-31T04:00:00Z","v":6997051,"vw":71.051602},{"c":70.94,"h":71.365,"l":70.42,"n":79242,"o":70.95,"t":"2024-11-01T04:00:00Z","v":6266153,"vw":71.018108},{"c":70.96,"h":71.15,"l":70.2923,"n":58296,"o":70.94,"t":"2024-11-04T05:00:00Z","v":3924602,"vw":70.777895},{"c":71.31,"h":71.4,"l":70.3802,"n":53300,"o":70.43,"t":"2024-11-05T05:00:00Z","v":4232106,"vw":71.126016},{"c":75.75,"h":76.23,"l":73.41,"n":156437,"o":74.57,"t":"2024-11-06T05:00:00Z","v":16218392,"vw":75.227973},{"c":73.17,"h":75.64,"l":72.9,"n":127003,"o":75.64,"t":"2024-11-07T05:00:00Z","v":10380229,"vw":73.600602},{"c":73.9,"h":74.99,"l":73.1333,"n":99573,"o":73.46,"t":"2024-11-08T05:00:00Z","v":8728207,"vw":73.995651},{"c":77.85,"h":77.9625,"l":75.005,"n":122923,"o":75.04,"t":"2024-11-11T05:00:00Z","v":13162847,"vw":77.312181},{"c":78.19,"h":78.54,"l":77.405,"n":93529,"o":77.94,"t":"2024-11-12T05:00:00Z","v":10244780,"vw":78.079176},{"c":78.25,"h":79.05,"l":77.75,"n":87757,"o":77.75,"t":"2024-11-13T05:00:00Z","v":8731464,"vw":78.2744},{"c":80.19,"h":82.5,"l":79.81,"n":136210,"o":82.09,"t":"2024-11-14T05:00:00Z","v":14718015,"vw":80.554614},{"c":80.64,"h":81,"l":79.89,"n":81083,"o":80.15,"t":"2024-11-15T05:00:00Z","v":9372796,"vw":80.554268},{"c":81.39,"h":81.88,"l":80.39,"n":70904,"o":81,"t":"2024-11-18T05:00:00Z","v":9448608,"vw":81.36046},{"c":80.19,"h":80.73,"l":79.9001,"n":54040,"o":80.385,"t":"2024-11-19T05:00:00Z","v":6549282,"vw":80.285477},{"c":80.46,"h":80.52,"l":79.42,"n":58401,"o":79.69,"t":"2024-11-20T05:00:00Z","v":6613664,"vw":80.047758},{"c":80.8,"h":81.695,"l":80.22,"n":64575,"o":80.59,"t":"2024-11-21T05:00:00Z","v":5081846,"vw":81.016874},{"c":81.26,"h":81.77,"l":80.81,"n":55808,"o":80.81,"t":"2024-11-22T05:00:00Z","v":7737956,"vw":81.288777},{"c":81.77,"h":82.4,"l":81.11,"n":67669,"o":81.93,"t":"2024-11-25T05:00:00Z","v":13029512,"vw":81.711117},{"c":82.25,"h":82.33,"l":81.23,"n":53275,"o":81.77,"t":"2024-11-26T05:00:00Z","v":5121077,"vw":82.030312},{"c":82.6,"h":82.655,"l":81.79,"n":49566,"o":82,"t":"2024-11-27T05:00:00Z","v":3977499,"vw":82.37772},{"c":82.76,"h":83.35,"l":82.635,"n":35997,"o":82.86,"t":"2024-11-29T05:00:00Z","v":3201579,"vw":82.930431},{"c":81.39,"h":83.05,"l":81.34,"n":67910,"o":82.75,"t":"2024-12-02T05:00:00Z","v":5658518,"vw":81.795637},{"c":81.12,"h":81.97,"l":80.88,"n":51962,"o":81.78,"t":"2024-12-03T05:00:00Z","v":4840172,"vw":81.227745},{"c":81.51,"h":81.685,"l":80.185,"n":58201,"o":80.68,"t":"2024-12-04T05:00:00Z","v":6035356,"vw":81.125563},{"c":81.81,"h":82.23,"l":80,"n":58791,"o":80.01,"t":"2024-12-05T05:00:00Z","v":6796947,"vw":81.728227},{"c":81.47,"h":82.17,"l":81.41,"n":58345,"o":81.69,"t":"2024-12-06T05:00:00Z","v":5071471,"vw":81.679807},{"c":81.51,"h":82.82,"l":80.95,"n":87890,"o":82.47,"t":"2024-12-09T05:00:00Z","v":9564266,"vw":81.821898},{"c":82.32,"h":83.125,"l":81.23,"n":69410,"o":81.6,"t":"2024-12-10T05:00:00Z","v":5923662,"vw":82.512705},{"c":82.41,"h":82.72,"l":81.9201,"n":59478,"o":82.5,"t":"2024-12-11T05:00:00Z","v":6323776,"vw":82.386374},{"c":82.85,"h":83.3,"l":82.4,"n":57898,"o":82.76,"t":"2024-12-12T05:00:00Z","v":7469481,"vw":82.907605},{"c":79.54,"h":83.08,"l":78.7128,"n":122364,"o":83.04,"t":"2024-12-13T05:00:00Z","v":14089420,"vw":79.716956},{"c":77.94,"h":79.99,"l":77.67,"n":124374,"o":79.99,"t":"2024-12-16T05:00:00Z","v":12314038,"vw":78.260409},{"c":76.76,"h":77.815,"l":76.58,"n":91449,"o":77.5,"t":"2024-12-17T05:00:00Z","v":8409445,"vw":76.956227},{"c":73.97,"h":77.165,"l":73.51,"n":128199,"o":76.76,"t":"2024-12-18T05:00:00Z","v":14116670,"vw":74.860346},{"c":73.62,"h":75.1611,"l":73.4,"n":88348,"o":74.52,"t":"2024-12-19T05:00:00Z","v":9749009,"vw":74.02972},{"c":74.31,"h":75,"l":73.32,"n":78295,"o":73.52,"t":"2024-12-20T05:00:00Z","v":12322449,"vw":74.222789},{"c":74.71,"h":74.74,"l":73.74,"n":47707,"o":73.97,"t":"2024-12-23T05:00:00Z","v":6863597,"vw":74.466955},{"c":74.84,"h":74.86,"l":74.12,"n":25974,"o":74.74,"t":"2024-12-24T05:00:00Z","v":2150265,"vw":74.681202},{"c":75.05,"h":75.1106,"l":74.445,"n":40413,"o":74.7,"t":"2024-12-26T05:00:00Z","v":2926975,"vw":74.955914},{"c":74.74,"h":75.15,"l":74.17,"n":46608,"o":74.84,"t":"2024-12-27T05:00:00Z","v":3967595,"vw":74.610575},{"c":73.93,"h":74.32,"l":73.32,"n":58897,"o":74.1,"t":"2024-12-30T05:00:00Z","v":5321733,"vw":73.91109},{"c":74.01,"h":74.35,"l":73.68,"n":46680,"o":74.2,"t":"2024-12-31T05:00:00Z","v":4082367,"vw":73.961091},{"c":73.84,"h":74.6,"l":73.28,"n":68293,"o":74.38,"t":"2025-01-02T05:00:00Z","v":5870169,"vw":73.838483},{"c":74.45,"h":74.51,"l":73.32,"n":53949,"o":74.23,"t":"2025-01-03T05:00:00Z","v":4541840,"vw":74.203848},{"c":74.48,"h":75.86,"l":74.29,"n":75125,"o":74.56,"t":"2025-01-06T05:00:00Z","v":7435090,"vw":74.763276},{"c":72.26,"h":75.029,"l":71.45,"n":125895,"o":74.98,"t":"2025-01-07T05:00:00Z","v":12617618,"vw":72.56925},{"c":73,"h":73.03,"l":71.785,"n":79412,"o":72.71,"t":"2025-01-08T05:00:00Z","v":9576686,"vw":72.499488},{"c":72.77,"h":73.46,"l":71.4801,"n":107665,"o":71.915,"t":"2025-01-10T05:00:00Z","v":10866902,"vw":72.713067},{"c":72.66,"h":72.75,"l":71.85,"n":63074,"o":72.2,"t":"2025-01-13T05:00:00Z","v":6701543,"vw":72.449229},{"c":72.34,"h":72.97,"l":71.31,"n":71681,"o":72.76,"t":"2025-01-14T05:00:00Z","v":6609873,"vw":72.064651},{"c":73.66,"h":74.1,"l":72.58,"n":84454,"o":73.94,"t":"2025-01-15T05:00:00Z","v":8474945,"vw":73.400238},{"c":75.51,"h":75.52,"l":73.51,"n":82735,"o":73.61,"t":"2025-01-16T05:00:00Z","v":8044876,"vw":75.109649},{"c":76.41,"h":76.56,"l":75.11,"n":92612,"o":75.77,"t":"2025-01-17T05:00:00Z","v":12288336,"vw":76.155195},{"c":80.93,"h":82.6,"l":78.18,"n":177173,"o":78.83,"t":"2025-01-21T05:00:00Z","v":22648615,"vw":80.334049},{"c":80.6,"h":81.73,"l":79.985,"n":94637,"o":81.08,"t":"2025-01-22T05:00:00Z","v":9767265,"vw":80.584198},{"c":82.08,"h":82.13,"l":79.85,"n":87267,"o":80.47,"t":"2025-01-23T05:00:00Z","v":8861395,"vw":81.575555},{"c":81.83,"h":82.47,"l":81.18,"n":62618,"o":81.33,"t":"2025-01-24T05:00:00Z","v":6665730,"vw":81.960642},{"c":82.53,"h":82.56,"l":80.73,"n":73556,"o":81.39,"t":"2025-01-27T05:00:00Z","v":6983917,"vw":81.889915},{"c":81.7,"h":83,"l":81.59,"n":60855,"o":82.28,"t":"2025-01-28T05:00:00Z","v":9057224,"vw":82.180691},{"c":82.06,"h":82.65,"l":81.4,"n":87482,"o":82.3,"t":"2025-01-29T05:00:00Z","v":8718044,"vw":82.081728},{"c":83.6,"h":83.84,"l":82.07,"n":73129,"o":82.5,"t":"2025-01-30T05:00:00Z","v":7192611,"vw":83.1469},{"c":82.72,"h":83.73,"l":82.28,"n":76356,"o":83.23,"t":"2025-01-31T05:00:00Z","v":7664075,"vw":82.841879},{"c":82.75,"h":83.22,"l":80.79,"n":72888,"o":81.29,"t":"2025-02-03T05:00:00Z","v":6518292,"vw":82.587897},{"c":81.8,"h":82.75,"l":81.75,"n":55348,"o":82.6,"t":"2025-02-04T05:00:00Z","v":5213206,"vw":82.057155},{"c":81.87,"h":82.24,"l":81.04,"n":61669,"o":82.24,"t":"2025-02-05T05:00:00Z","v":6475249,"vw":81.747522},{"c":83.64,"h":83.94,"l":82.33,"n":59208,"o":82.53,"t":"2025-02-06T05:00:00Z","v":5837604,"vw":83.504566},{"c":83.18,"h":84.04,"l":83.03,"n":46997,"o":83.8,"t":"2025-02-07T05:00:00Z","v":4096006,"vw":83.452222},{"c":81.17,"h":81.76,"l":80.26,"n":152000,"o":81.55,"t":"2025-02-10T05:00:00Z","v":17843763,"vw":80.978071},{"c":83.2,"h":84.5,"l":81.7,"n":424766,"o":82.05,"t":"2025-02-11T05:00:00Z","v":59327309,"vw":83.336508},{"c":82.28,"h":83.16,"l":81.26,"n":241447,"o":83.09,"t":"2025-02-12T05:00:00Z","v":60764970,"vw":82.197679},{"c":81.57,"h":82.47,"l":79.94,"n":160286,"o":82.26,"t":"2025-02-13T05:00:00Z","v":27501384,"vw":81.28001},{"c":80.34,"h":81.745,"l":80.05,"n":101014,"o":81.55,"t":"2025-02-14T05:00:00Z","v":9583472,"vw":80.457064},{"c":81.48,"h":81.76,"l":80.885,"n":96819,"o":81,"t":"2025-02-18T05:00:00Z","v":9765967,"vw":81.345514},{"c":82.01,"h":82.215,"l":80.87,"n":78289,"o":81.1,"t":"2025-02-19T05:00:00Z","v":8893968,"vw":81.775031},{"c":81.83,"h":82.17,"l":80.7598,"n":96925,"o":82.02,"t":"2025-02-20T05:00:00Z","v":9361841,"vw":81.559287},{"c":80.44,"h":82.56,"l":80.42,"n":80535,"o":81.99,"t":"2025-02-21T05:00:00Z","v":9856821,"vw":81.065479},{"c":80.12,"h":81.1,"l":79.39,"n":86543,"o":80.98,"t":"2025-02-24T05:00:00Z","v":7489430,"vw":80.503536},{"c":79,"h":80.66,"l":78.49,"n":104657,"o":80.23,"t":"2025-02-25T05:00:00Z","v":16317825,"vw":79.182144},{"c":78.7,"h":80.12,"l":78.38,"n":77064,"o":79.39,"t":"2025-02-26T05:00:00Z","v":7544985,"vw":78.891865},{"c":78.43,"h":79.5354,"l":78.195,"n":88473,"o":79,"t":"2025-02-27T05:00:00Z","v":7218242,"vw":78.73431},{"c":79.53,"h":80.13,"l":77.96,"n":83257,"o":78.81,"t":"2025-02-28T05:00:00Z","v":12686630,"vw":79.144719},{"c":78.12,"h":79.95,"l":77.65,"n":112287,"o":79.895,"t":"2025-03-03T05:00:00Z","v":9984263,"vw":78.563063},{"c":75.15,"h":77.67,"l":73.97,"n":141306,"o":77.64,"t":"2025-03-04T05:00:00Z","v":15423569,"vw":75.523525},{"c":76.74,"h":77.1,"l":74.97,"n":107007,"o":75.12,"t":"2025-03-05T05:00:00Z","v":10896495,"vw":76.21712},{"c":75.56,"h":76.98,"l":74.7353,"n":116190,"o":75.69,"t":"2025-03-06T05:00:00Z","v":10412244,"vw":75.832596},{"c":74.63,"h":75.9,"l":72.48,"n":132447,"o":75.09,"t":"2025-03-07T05:00:00Z","v":12013800,"vw":74.260779},{"c":71.24,"h":73,"l":69.46,"n":187508,"o":72.89,"t":"2025-03-10T04:00:00Z","v":19050017,"vw":70.895039},{"c":72.47,"h":73.06,"l":70.72,"n":121793,"o":70.74,"t":"2025-03-11T04:00:00Z","v":14302753,"vw":72.142528},{"c":74.22,"h":74.96,"l":72.93,"n":117599,"o":73.91,"t":"2025-03-12T04:00:00Z","v":11310624,"vw":74.184273},{"c":73.51,"h":74.72,"l":72.93,"n":88878,"o":74.59,"t":"2025-03-13T04:00:00Z","v":9663996,"vw":73.589025},{"c":77.11,"h":78.22,"l":75.6,"n":145923,"o":76.15,"t":"2025-03-14T04:00:00Z","v":14199030,"vw":77.260666},{"c":77.77,"h":78.3193,"l":76.24,"n":82374,"o":76.47,"t":"2025-03-17T04:00:00Z","v":6550505,"vw":77.765411},{"c":77.56,"h":77.99,"l":77.06,"n":77303,"o":77.9,"t":"2025-03-18T04:00:00Z","v":6014030,"vw":77.463644},{"c":78.73,"h":79.41,"l":77.37,"n":72045,"o":77.94,"t":"2025-03-19T04:00:00Z","v":6530752,"vw":78.651544},{"c":78.57,"h":79.55,"l":78.0505,"n":73372,"o":78.11,"t":"2025-03-20T04:00:00Z","v":8635123,"vw":78.742042},{"c":78.39,"h":78.77,"l":77.72,"n":72216,"o":78.03,"t":"2025-03-21T04:00:00Z","v":11842775,"vw":78.323899},{"c":79.96,"h":80.41,"l":79.064,"n":75273,"o":79.22,"t":"2025-03-24T04:00:00Z","v":7542472,"vw":80.009831},{"c":80.75,"h":81.03,"l":79.92,"n":63635,"o":80.33,"t":"2025-03-25T04:00:00Z","v":7661079,"vw":80.74795},{"c":80.14,"h":81.24,"l":79.68,"n":82875,"o":80.97,"t":"2025-03-26T04:00:00Z","v":9269120,"vw":80.247238},{"c":79.6,"h":80.61,"l":79.16,"n":64145,"o":79.65,"t":"2025-03-27T04:00:00Z","v":5811109,"vw":79.891814},{"c":77.81,"h":79.69,"l":77.415,"n":85560,"o":79.27,"t":"2025-03-28T04:00:00Z","v":6457316,"vw":77.942035},{"c":78.28,"h":78.78,"l":76.97,"n":93690,"o":77.37,"t":"2025-03-31T04:00:00Z","v":10906931,"vw":78.115578},{"c":77.67,"h":78.025,"l":76.07,"n":111505,"o":77.71,"t":"2025-04-01T04:00:00Z","v":11418004,"vw":77.265511},{"c":78.59,"h":79.18,"l":77.275,"n":94383,"o":77.88,"t":"2025-04-02T04:00:00Z","v":8873923,"vw":78.402435},{"c":74.87,"h":76.74,"l":74.05,"n":156892,"o":74.71,"t":"2025-04-03T04:00:00Z","v":13517861,"vw":75.280774},{"c":69.06,"h":72.88,"l":68.59,"n":226004,"o":72.01,"t":"2025-04-04T04:00:00Z","v":25465448,"vw":69.887596},{"c":70.04,"h":71.3599,"l":65.88,"n":196235,"o":67.04,"t":"2025-04-07T04:00:00Z","v":24498036,"vw":69.166225},{"c":69.93,"h":74.55,"l":69.0805,"n":190475,"o":72.25,"t":"2025-04-08T04:00:00Z","v":22471630,"vw":71.691556},{"c":75.25,"h":76.52,"l":67.6,"n":215289,"o":67.98,"t":"2025-04-09T04:00:00Z","v":24969878,"vw":73.107089},{"c":73.85,"h":74.41,"l":71.23,"n":130929,"o":74.19,"t":"2025-04-10T04:00:00Z","v":11599182,"vw":73.445203},{"c":76.96,"h":77.33,"l":72.7959,"n":157232,"o":73.21,"t":"2025-04-11T04:00:00Z","v":14847937,"vw":76.005289},{"c":76.92,"h":78.49,"l":76.3,"n":90588,"o":78.34,"t":"2025-04-14T04:00:00Z","v":7967003,"vw":77.229532},{"c":77.19,"h":78.12,"l":77.03,"n":76716,"o":77.55,"t":"2025-04-15T04:00:00Z","v":6921541,"vw":77.580005},{"c":75.7,"h":76.75,"l":74.595,"n":133118,"o":76.32,"t":"2025-04-16T04:00:00Z","v":12652966,"vw":75.701425},{"c":76.15,"h":79.1,"l":76.15,"n":172746,"o":77.665,"t":"2025-04-17T04:00:00Z","v":19271634,"vw":77.381967},{"c":74.95,"h":75.97,"l":73.76,"n":85500,"o":75.635,"t":"2025-04-21T04:00:00Z","v":12824124,"vw":74.791596},{"c":76.58,"h":77.056,"l":75.43,"n":91955,"o":75.48,"t":"2025-04-22T04:00:00Z","v":9741704,"vw":76.338854},{"c":77.85,"h":80.02,"l":77.655,"n":97880,"o":78.28,"t":"2025-04-23T04:00:00Z","v":9826638,"vw":78.522127},{"c":79.38,"h":79.5,"l":77.5137,"n":75561,"o":77.94,"t":"2025-04-24T04:00:00Z","v":8423265,"vw":79.126578},{"c":79.94,"h":81.14,"l":79.2952,"n":72194,"o":80.23,"t":"2025-04-25T04:00:00Z","v":7781242,"vw":80.179084},{"c":80.18,"h":80.48,"l":79.3,"n":61683,"o":80.45,"t":"2025-04-28T04:00:00Z","v":6577315,"vw":79.971103},{"c":81.26,"h":81.465,"l":79.61,"n":76610,"o":80.21,"t":"2025-04-29T04:00:00Z","v":7776475,"vw":80.854812},{"c":81.4,"h":81.66,"l":79.47,"n":67984,"o":79.95,"t":"2025-04-30T04:00:00Z","v":8236065,"vw":80.920418},{"c":81.51,"h":82.065,"l":80.9812,"n":74182,"o":81.13,"t":"2025-05-01T04:00:00Z","v":7997778,"vw":81.577002},{"c":83.11,"h":83.68,"l":82.63,"n":95980,"o":83.07,"t":"2025-05-02T04:00:00Z","v":9348275,"vw":83.08643},{"c":83.37,"h":83.8525,"l":82.0362,"n":62175,"o":82.67,"t":"2025-05-05T04:00:00Z","v":5243044,"vw":83.453249},{"c":82.83,"h":83.58,"l":82.3997,"n":59344,"o":82.71,"t":"2025-05-06T04:00:00Z","v":5724027,"vw":82.997913},{"c":84.01,"h":84.26,"l":83.1883,"n":93038,"o":83.21,"t":"2025-05-07T04:00:00Z","v":9394627,"vw":83.900094},{"c":84.37,"h":85.19,"l":83.8,"n":89974,"o":84.56,"t":"2025-05-08T04:00:00Z","v":8553952,"vw":84.567654},{"c":84.47,"h":84.74,"l":83.62,"n":66246,"o":84.58,"t":"2025-05-09T04:00:00Z","v":5910125,"vw":84.279291},{"c":85.37,"h":86.995,"l":84.06,"n":109984,"o":86.99,"t":"2025-05-12T04:00:00Z","v":9421879,"vw":85.247157},{"c":86.22,"h":86.87,"l":85.11,"n":97129,"o":85.51,"t":"2025-05-13T04:00:00Z","v":9564860,"vw":86.30207},{"c":87.16,"h":87.29,"l":85.78,"n":93949,"o":85.81,"t":"2025-05-14T04:00:00Z","v":9279347,"vw":86.657702},{"c":88.11,"h":88.37,"l":86.95,"n":87346,"o":87.21,"t":"2025-05-15T04:00:00Z","v":8619546,"vw":87.911608},{"c":88.69,"h":88.87,"l":87.72,"n":61884,"o":88.42,"t":"2025-05-16T04:00:00Z","v":6566897,"vw":88.599354},{"c":89.23,"h":89.39,"l":88.245,"n":75906,"o":88.56,"t":"2025-05-19T04:00:00Z","v":6797240,"vw":89.10025},{"c":89.18,"h":89.845,"l":88.8,"n":74622,"o":89.11,"t":"2025-05-20T04:00:00Z","v":6532976,"vw":89.200176},{"c":87.58,"h":88.92,"l":87.32,"n":86195,"o":88.92,"t":"2025-05-21T04:00:00Z","v":8581435,"vw":87.900995},{"c":87.31,"h":87.67,"l":86.955,"n":69359,"o":87.22,"t":"2025-05-22T04:00:00Z","v":6596476,"vw":87.367598},{"c":87.4,"h":87.7634,"l":86.03,"n":62093,"o":86.2,"t":"2025-05-23T04:00:00Z","v":5166687,"vw":87.324876},{"c":88.63,"h":88.95,"l":87.61,"n":78320,"o":88.14,"t":"2025-05-27T04:00:00Z","v":6809005,"vw":88.451567},{"c":88.05,"h":88.6,"l":87.985,"n":63966,"o":88.44,"t":"2025-05-28T04:00:00Z","v":5792257,"vw":88.229058},{"c":87.76,"h":88.5,"l":87.1601,"n":77573,"o":88.34,"t":"2025-05-29T04:00:00Z","v":7800150,"vw":87.655323},{"c":88.34,"h":88.52,"l":86.945,"n":80043,"o":87.57,"t":"2025-05-30T04:00:00Z","v":11834700,"vw":88.103238},{"c":88.11,"h":88.17,"l":86.91,"n":73945,"o":87.76,"t":"2025-06-02T04:00:00Z","v":6012701,"vw":87.695591},{"c":88,"h":88.515,"l":87.45,"n":67028,"o":87.97,"t":"2025-06-03T04:00:00Z","v":6124082,"vw":87.961844},{"c":87.48,"h":88.23,"l":87.32,"n":63491,"o":88.02,"t":"2025-06-04T04:00:00Z","v":5543695,"vw":87.669062},{"c":87.24,"h":87.78,"l":86.93,"n":71357,"o":87.66,"t":"2025-06-05T04:00:00Z","v":6172510,"vw":87.332291},{"c":88.25,"h":88.6,"l":87.745,"n":59831,"o":88.15,"t":"2025-06-06T04:00:00Z","v":4858773,"vw":88.14038},{"c":88.21,"h":88.645,"l":87.65,"n":59809,"o":88.29,"t":"2025-06-09T04:00:00Z","v":5117102,"vw":88.226009},{"c":88.27,"h":88.44,"l":87.57,"n":59843,"o":88.01,"t":"2025-06-10T04:00:00Z","v":5438292,"vw":88.081461},{"c":88.4,"h":89.35,"l":87.89,"n":72153,"o":88.21,"t":"2025-06-11T04:00:00Z","v":6761596,"vw":88.692684},{"c":88.5,"h":88.54,"l":87.595,"n":54253,"o":88.05,"t":"2025-06-12T04:00:00Z","v":4380573,"vw":88.273975},{"c":87.36,"h":88.1,"l":85.7601,"n":106844,"o":87.91,"t":"2025-06-13T04:00:00Z","v":8938338,"vw":87.049925},{"c":88.97,"h":89.675,"l":87.77,"n":87982,"o":87.82,"t":"2025-06-16T04:00:00Z","v":7396166,"vw":89.058459},{"c":88.96,"h":89.315,"l":88.42,"n":73921,"o":88.62,"t":"2025-06-17T04:00:00Z","v":7077671,"vw":88.846016},{"c":89.91,"h":90.19,"l":88.74,"n":94831,"o":88.96,"t":"2025-06-18T04:00:00Z","v":8081680,"vw":89.6998},{"c":89.21,"h":90.6,"l":89.15,"n":82724,"o":90.06,"t":"2025-06-20T04:00:00Z","v":12980993,"vw":89.636543},{"c":88.38,"h":89.54,"l":87.17,"n":97264,"o":89.04,"t":"2025-06-23T04:00:00Z","v":10245902,"vw":88.305113},{"c":89.32,"h":90.48,"l":88.91,"n":99548,"o":89.19,"t":"2025-06-24T04:00:00Z","v":9769208,"vw":89.653875},{"c":89.8,"h":89.915,"l":88.89,"n":78304,"o":89.5,"t":"2025-06-25T04:00:00Z","v":6585905,"vw":89.510605},{"c":89.44,"h":90.86,"l":89.03,"n":120452,"o":89.88,"t":"2025-06-26T04:00:00Z","v":11575431,"vw":89.834486},{"c":89.98,"h":90.69,"l":88.8301,"n":76690,"o":89.54,"t":"2025-06-27T04:00:00Z","v":9335362,"vw":90.025634},{"c":91.24,"h":91.36,"l":90.115,"n":93756,"o":90.25,"t":"2025-06-30T04:00:00Z","v":9525099,"vw":90.937714},{"c":91.17,"h":91.6772,"l":90.14,"n":99502,"o":90.92,"t":"2025-07-01T04:00:00Z","v":8199589,"vw":91.006068},{"c":91.34,"h":91.815,"l":90.88,"n":75070,"o":91.37,"t":"2025-07-02T04:00:00Z","v":6121876,"vw":91.326328},{"c":91.48,"h":92.15,"l":91.095,"n":62861,"o":91.5,"t":"2025-07-03T04:00:00Z","v":5765549,"vw":91.627292},{"c":92.6,"h":92.65,"l":91.3192,"n":86108,"o":91.5,"t":"2025-07-07T04:00:00Z","v":7300370,"vw":92.161177},{"c":91.95,"h":92.8,"l":91.293,"n":82718,"o":92.65,"t":"2025-07-08T04:00:00Z","v":7089663,"vw":92.020968},{"c":92.32,"h":92.6714,"l":91.96,"n":72148,"o":92.31,"t":"2025-07-09T04:00:00Z","v":6140122,"vw":92.335776},{"c":93.04,"h":93.35,"l":92.03,"n":80058,"o":92.41,"t":"2025-07-10T04:00:00Z","v":6740805,"vw":92.929847},{"c":91.97,"h":92.99,"l":91.825,"n":74555,"o":92.53,"t":"2025-07-11T04:00:00Z","v":6815842,"vw":92.142029},{"c":92.7,"h":93,"l":91.34,"n":81255,"o":92.08,"t":"2025-07-14T04:00:00Z","v":6116058,"vw":92.598667},{"c":91.61,"h":92.9,"l":91.58,"n":88473,"o":92.73,"t":"2025-07-15T04:00:00Z","v":7259153,"vw":91.96462},{"c":91.26,"h":91.99,"l":89.9544,"n":135912,"o":91.78,"t":"2025-07-16T04:00:00Z","v":10825343,"vw":91.033828},{"c":93.1,"h":93.43,"l":91.105,"n":138771,"o":91.26,"t":"2025-07-17T04:00:00Z","v":12584791,"vw":92.764232},{"c":95.8,"h":97.5,"l":94.67,"n":222867,"o":95.7,"t":"2025-07-18T04:00:00Z","v":23553975,"vw":95.677377},{"c":96.25,"h":97.08,"l":95.1518,"n":145771,"o":96.02,"t":"2025-07-21T04:00:00Z","v":11871329,"vw":96.396506},{"c":95.39,"h":96.62,"l":94.9804,"n":109590,"o":96.34,"t":"2025-07-22T04:00:00Z","v":8865321,"vw":95.402331},{"c":95.15,"h":95.87,"l":94.85,"n":94356,"o":95.61,"t":"2025-07-23T04:00:00Z","v":8802189,"vw":95.21717},{"c":96.5,"h":96.75,"l":94.72,"n":96047,"o":95.2,"t":"2025-07-24T04:00:00Z","v":9052410,"vw":96.098845},{"c":97.06,"h":98.28,"l":96.65,"n":98600,"o":97.48,"t":"2025-07-25T04:00:00Z","v":9106334,"vw":97.126162},{"c":97.91,"h":98.08,"l":96.9,"n":84065,"o":97.09,"t":"2025-07-28T04:00:00Z","v":7197556,"vw":97.741172},{"c":97.91,"h":99.59,"l":97.72,"n":85541,"o":99,"t":"2025-07-29T04:00:00Z","v":9532283,"vw":98.447319},{"c":98.57,"h":98.88,"l":97.6,"n":70952,"o":98,"t":"2025-07-30T04:00:00Z","v":5962815,"vw":98.350693},{"c":97.73,"h":98.75,"l":97.55,"n":82470,"o":98,"t":"2025-07-31T04:00:00Z","v":8164940,"vw":98.059826},{"c":95.53,"h":96.5,"l":94.41,"n":109686,"o":96.23,"t":"2025-08-01T04:00:00Z","v":9792482,"vw":95.564228},{"c":97.1,"h":97.26,"l":95.8401,"n":75880,"o":96.1,"t":"2025-08-04T04:00:00Z","v":9032121,"vw":96.74204},{"c":96.44,"h":97.82,"l":95.83,"n":61936,"o":97.35,"t":"2025-08-05T04:00:00Z","v":6236511,"vw":96.534604},{"c":96.71,"h":97.22,"l":96.2,"n":58083,"o":96.79,"t":"2025-08-06T04:00:00Z","v":5712222,"vw":96.771875},{"c":95.99,"h":97.3,"l":94.69,"n":92767,"o":97.13,"t":"2025-08-07T04:00:00Z","v":7313402,"vw":95.765904},{"c":97.08,"h":97.23,"l":95.95,"n":58944,"o":96.26,"t":"2025-08-08T04:00:00Z","v":5032085,"vw":96.889062},{"c":97.63,"h":97.909,"l":96.905,"n":69932,"o":97.155,"t":"2025-08-11T04:00:00Z","v":7338033,"vw":97.644164},{"c":98.69,"h":99.24,"l":97.9435,"n":76786,"o":98.16,"t":"2025-08-12T04:00:00Z","v":7549659,"vw":98.59326},{"c":95.59,"h":99.415,"l":95.28,"n":158184,"o":98.97,"t":"2025-08-13T04:00:00Z","v":12456331,"vw":96.303238},{"c":97.78,"h":98.21,"l":95.6,"n":127866,"o":97.36,"t":"2025-08-14T04:00:00Z","v":11310695,"vw":97.553767},{"c":96.11,"h":97.17,"l":95.89,"n":98659,"o":97.15,"t":"2025-08-15T04:00:00Z","v":9538111,"vw":96.440907},{"c":96.17,"h":96.695,"l":95.705,"n":73340,"o":96.09,"t":"2025-08-18T04:00:00Z","v":6803297,"vw":96.297361},{"c":95.76,"h":96.73,"l":95.535,"n":71846,"o":96,"t":"2025-08-19T04:00:00Z","v":6778383,"vw":95.967335},{"c":95.51,"h":96.15,"l":94.3813,"n":102662,"o":95.91,"t":"2025-08-20T04:00:00Z","v":9435534,"vw":95.290956},{"c":95.82,"h":96.0807,"l":95.175,"n":57365,"o":95.38,"t":"2025-08-21T04:00:00Z","v":5162809,"vw":95.79618},{"c":95.83,"h":97.04,"l":94.35,"n":145781,"o":96.17,"t":"2025-08-22T04:00:00Z","v":12859796,"vw":95.295093},{"c":96.19,"h":96.53,"l":95.34,"n":72968,"o":95.89,"t":"2025-08-25T04:00:00Z","v":5962011,"vw":96.138392},{"c":97.24,"h":97.48,"l":95.93,"n":73129,"o":96.1,"t":"2025-08-26T04:00:00Z","v":7721658,"vw":96.858684},{"c":96.87,"h":97.53,"l":96.83,"n":61576,"o":97.29,"t":"2025-08-27T04:00:00Z","v":5072886,"vw":97.077802},{"c":97.09,"h":97.375,"l":96.52,"n":67741,"o":96.95,"t":"2025-08-28T04:00:00Z","v":6611910,"vw":97.049801},{"c":95.84,"h":97.4,"l":94.99,"n":90987,"o":97.08,"t":"2025-08-29T04:00:00Z","v":8828885,"vw":95.749415},{"c":96.12,"h":96.12,"l":94.04,"n":82719,"o":95.35,"t":"2025-09-02T04:00:00Z","v":7741445,"vw":95.523569},{"c":96.22,"h":96.615,"l":95.26,"n":82553,"o":96.21,"t":"2025-09-03T04:00:00Z","v":7261540,"vw":96.019467},{"c":97.63,"h":97.74,"l":96.21,"n":82442,"o":96.87,"t":"2025-09-04T04:00:00Z","v":7504608,"vw":97.255796},{"c":92.05,"h":97.6,"l":91.52,"n":195536,"o":97.23,"t":"2025-09-05T04:00:00Z","v":18239938,"vw":92.698696},{"c":93.45,"h":93.645,"l":91.85,"n":125308,"o":92.18,"t":"2025-09-08T04:00:00Z","v":12681466,"vw":93.050524},{"c":93.67,"h":94.05,"l":91.43,"n":119463,"o":93.57,"t":"2025-09-09T04:00:00Z","v":10773567,"vw":93.29704},{"c":92.24,"h":93.36,"l":91.86,"n":132291,"o":93.15,"t":"2025-09-10T04:00:00Z","v":12544095,"vw":92.474113},{"c":93.94,"h":94.08,"l":91.83,"n":95628,"o":92.28,"t":"2025-09-11T04:00:00Z","v":8721163,"vw":93.54},{"c":93.54,"h":94.5,"l":93.36,"n":73387,"o":93.93,"t":"2025-09-12T04:00:00Z","v":7702138,"vw":93.707553},{"c":92.1,"h":94.1,"l":91.68,"n":117227,"o":93.76,"t":"2025-09-15T04:00:00Z","v":9645980,"vw":92.621802},{"c":91.03,"h":92.4,"l":90.5,"n":130835,"o":92.33,"t":"2025-09-16T04:00:00Z","v":13613809,"vw":91.192983},{"c":92.09,"h":92.185,"l":90.55,"n":153684,"o":91.07,"t":"2025-09-17T04:00:00Z","v":14496982,"vw":91.471307},{"c":93.28,"h":93.74,"l":91.9,"n":106333,"o":91.92,"t":"2025-09-18T04:00:00Z","v":10439873,"vw":93.230038},{"c":94.33,"h":94.56,"l":92.8,"n":93521,"o":93.36,"t":"2025-09-19T04:00:00Z","v":15163090,"vw":94.018189},{"c":94.43,"h":94.48,"l":93.335,"n":84374,"o":93.67,"t":"2025-09-22T04:00:00Z","v":11076324,"vw":94.275763},{"c":93.91,"h":94.9278,"l":93.36,"n":79603,"o":94.01,"t":"2025-09-23T04:00:00Z","v":6915082,"vw":94.073029},{"c":92.37,"h":94.125,"l":91.7,"n":97823,"o":94.06,"t":"2025-09-24T04:00:00Z","v":10336356,"vw":92.386729},{"c":94.78,"h":94.8,"l":92,"n":106723,"o":92.39,"t":"2025-09-25T04:00:00Z","v":9203695,"vw":94.222518},{"c":95.46,"h":95.975,"l":94.74,"n":67248,"o":95.13,"t":"2025-09-26T04:00:00Z","v":5288525,"vw":95.47893},{"c":96.89,"h":96.975,"l":95.445,"n":86051,"o":95.76,"t":"2025-09-29T04:00:00Z","v":8356066,"vw":96.3674},{"c":95.47,"h":97.3,"l":94.46,"n":95171,"o":96.85,"t":"2025-09-30T04:00:00Z","v":8609052,"vw":95.666007},{"c":92.25,"h":94.72,"l":92.165,"n":144179,"o":94.6,"t":"2025-10-01T04:00:00Z","v":11649239,"vw":92.728088},{"c":92.7,"h":93.07,"l":92.13,"n":77284,"o":92.49,"t":"2025-10-02T04:00:00Z","v":6881592,"vw":92.654534},{"c":94.08,"h":94.36,"l":92.6,"n":78830,"o":92.7,"t":"2025-10-03T04:00:00Z","v":6762178,"vw":93.932172},{"c":94,"h":95.085,"l":93.42,"n":78645,"o":94.43,"t":"2025-10-06T04:00:00Z","v":6283972,"vw":94.186874},{"c":94.01,"h":94.73,"l":93.37,"n":84250,"o":94.65,"t":"2025-10-07T04:00:00Z","v":7582170,"vw":93.889472},{"c":93.79,"h":94.415,"l":92.67,"n":68912,"o":94.13,"t":"2025-10-08T04:00:00Z","v":6115985,"vw":93.812266},{"c":94.02,"h":94.36,"l":92.775,"n":87514,"o":94.1,"t":"2025-10-09T04:00:00Z","v":8584332,"vw":93.519816},{"c":91.96,"h":94.86,"l":91.96,"n":96388,"o":94.3,"t":"2025-10-10T04:00:00Z","v":8023645,"vw":92.61334},{"c":93.49,"h":93.775,"l":91.98,"n":88985,"o":92.38,"t":"2025-10-13T04:00:00Z","v":8773726,"vw":93.098595},{"c":93.39,"h":94.98,"l":93.03,"n":91030,"o":93.13,"t":"2025-10-14T04:00:00Z","v":8934325,"vw":94.015891},{"c":94.33,"h":94.95,"l":93.18,"n":150550,"o":94.31,"t":"2025-10-15T04:00:00Z","v":15688785,"vw":94.134729},{"c":93.41,"h":97.1599,"l":93.21,"n":213296,"o":94.77,"t":"2025-10-16T04:00:00Z","v":17319215,"vw":94.629977},{"c":94.14,"h":94.86,"l":92.832,"n":95902,"o":94.72,"t":"2025-10-17T04:00:00Z","v":9199748,"vw":94.02542},{"c":94.95,"h":95.68,"l":94.2,"n":72287,"o":94.2,"t":"2025-10-20T04:00:00Z","v":7380920,"vw":95.108759},{"c":95.09,"h":95.409,"l":93.8,"n":88132,"o":94.57,"t":"2025-10-21T04:00:00Z","v":7451219,"vw":94.80056},{"c":94.31,"h":95.76,"l":93.625,"n":97100,"o":95.3,"t":"2025-10-22T04:00:00Z","v":10388468,"vw":94.370405},{"c":94.6,"h":95.15,"l":93.94,"n":78717,"o":94.81,"t":"2025-10-23T04:00:00Z","v":7708001,"vw":94.599568},{"c":94.42,"h":95.42,"l":94.31,"n":78821,"o":95,"t":"2025-10-24T04:00:00Z","v":7124317,"vw":94.675403},{"c":94.84,"h":95.28,"l":94.54,"n":82119,"o":95,"t":"2025-10-27T04:00:00Z","v":7577872,"vw":94.892879},{"c":93.85,"h":94.9965,"l":93.5102,"n":87285,"o":94.97,"t":"2025-10-28T04:00:00Z","v":7090085,"vw":94.006912},{"c":94.61,"h":95.11,"l":93.25,"n":102350,"o":93.49,"t":"2025-10-29T04:00:00Z","v":11773907,"vw":94.534488},{"c":94.41,"h":95.53,"l":93.54,"n":75256,"o":94.69,"t":"2025-10-30T04:00:00Z","v":5753544,"vw":94.682463},{"c":94.52,"h":94.83,"l":93.11,"n":74709,"o":94.02,"t":"2025-10-31T04:00:00Z","v":6275269,"vw":94.109606},{"c":93.15,"h":95.04,"l":92.61,"n":85061,"o":94.89,"t":"2025-11-03T05:00:00Z","v":6980327,"vw":93.369355},{"c":93.84,"h":94.12,"l":92.1335,"n":70411,"o":92.8,"t":"2025-11-04T05:00:00Z","v":7719790,"vw":93.694031},{"c":93.68,"h":94.07,"l":92.78,"n":76393,"o":93.54,"t":"2025-11-05T05:00:00Z","v":8338836,"vw":93.605051},{"c":94.2,"h":94.75,"l":93.53,"n":74307,"o":94,"t":"2025-11-06T05:00:00Z","v":6350590,"vw":94.244144},{"c":95.24,"h":95.49,"l":93.32,"n":84806,"o":94.51,"t":"2025-11-07T05:00:00Z","v":6744120,"vw":94.917977},{"c":95.58,"h":96.02,"l":94.72,"n":97146,"o":94.9,"t":"2025-11-10T05:00:00Z","v":8498912,"vw":95.45059},{"c":96.12,"h":97.125,"l":94.92,"n":78193,"o":95,"t":"2025-11-11T05:00:00Z","v":5641893,"vw":96.259433},{"c":97.71,"h":98.5,"l":96.13,"n":103102,"o":96.28,"t":"2025-11-12T05:00:00Z","v":10610484,"vw":97.65426},{"c":95.36,"h":98.26,"l":94.9215,"n":92933,"o":97.87,"t":"2025-11-13T05:00:00Z","v":8347618,"vw":95.833869},{"c":94.39,"h":95.63,"l":93.3409,"n":110464,"o":94.93,"t":"2025-11-14T05:00:00Z","v":9357033,"vw":94.765935},{"c":91.91,"h":94.58,"l":91.59,"n":109645,"o":94.56,"t":"2025-11-17T05:00:00Z","v":9141637,"vw":92.574063},{"c":92.28,"h":93.35,"l":91.26,"n":98387,"o":91.6,"t":"2025-11-18T05:00:00Z","v":8505819,"vw":92.622129},{"c":92.64,"h":93.39,"l":91.6,"n":83022,"o":92.02,"t":"2025-11-19T05:00:00Z","v":6193996,"vw":92.366656},{"c":90.49,"h":94.39,"l":90.46,"n":112579,"o":93.59,"t":"2025-11-20T05:00:00Z","v":14227627,"vw":91.302474},{"c":90.51,"h":91.2,"l":89.345,"n":98558,"o":90.985,"t":"2025-11-21T05:00:00Z","v":8270231,"vw":90.396375},{"c":90.52,"h":90.895,"l":89.64,"n":100852,"o":90.65,"t":"2025-11-24T05:00:00Z","v":9966463,"vw":90.393717},{"c":90.74,"h":91.14,"l":89.5,"n":100483,"o":90.29,"t":"2025-11-25T05:00:00Z","v":8979630,"vw":90.478423},{"c":91.8,"h":92.37,"l":90.945,"n":76246,"o":91,"t":"2025-11-26T05:00:00Z","v":6697413,"vw":91.798916},{"c":92.73,"h":93.24,"l":91.575,"n":51008,"o":91.85,"t":"2025-11-28T05:00:00Z","v":6707777,"vw":92.795506},{"c":92.69,"h":93.205,"l":91.82,"n":90244,"o":92.03,"t":"2025-12-01T05:00:00Z","v":7974749,"vw":92.707627},{"c":92.07,"h":93.115,"l":92.025,"n":84918,"o":92.8,"t":"2025-12-02T05:00:00Z","v":10610606,"vw":92.446084},{"c":93.99,"h":94.02,"l":91.6,"n":84698,"o":92.02,"t":"2025-12-03T05:00:00Z","v":9688422,"vw":93.468549},{"c":95.03,"h":95.405,"l":93.96,"n":83825,"o":94.12,"t":"2025-12-04T05:00:00Z","v":8367642,"vw":95.004095},{"c":93.82,"h":95.615,"l":93.79,"n":89160,"o":94.7,"t":"2025-12-05T05:00:00Z","v":9043199,"vw":94.437622},{"c":94.28,"h":94.42,"l":92.75,"n":102875,"o":93.64,"t":"2025-12-08T05:00:00Z","v":8371144,"vw":93.802248},{"c":94.16,"h":95.77,"l":94.01,"n":83303,"o":94.08,"t":"2025-12-09T05:00:00Z","v":6479738,"vw":94.700057},{"c":95.81,"h":96.38,"l":94.07,"n":84395,"o":94.36,"t":"2025-12-10T05:00:00Z","v":8522089,"vw":95.529954},{"c":97.05,"h":97.09,"l":94.86,"n":96847,"o":95.56,"t":"2025-12-11T05:00:00Z","v":10564871,"vw":96.721511},{"c":96.65,"h":97.4,"l":94.375,"n":137033,"o":96.99,"t":"2025-12-12T05:00:00Z","v":13406804,"vw":95.935507},{"c":95.28,"h":97.16,"l":94.51,"n":99298,"o":96.73,"t":"2025-12-15T05:00:00Z","v":9842825,"vw":95.600778},{"c":96,"h":96.44,"l":95.03,"n":96638,"o":95.3,"t":"2025-12-16T05:00:00Z","v":9624500,"vw":95.976605},{"c":96.61,"h":97.2,"l":95.82,"n":104957,"o":96.57,"t":"2025-12-17T05:00:00Z","v":10929773,"vw":96.537685},{"c":97.23,"h":97.377,"l":95.92,"n":94768,"o":96.9,"t":"2025-12-18T05:00:00Z","v":9627525,"vw":96.92091},{"c":98.82,"h":99.5297,"l":97.2232,"n":118817,"o":97.4,"t":"2025-12-19T05:00:00Z","v":23213359,"vw":98.684063},{"c":101.41,"h":101.739,"l":99.05,"n":109112,"o":99.56,"t":"2025-12-22T05:00:00Z","v":9307852,"vw":101.007791},{"c":101.18,"h":102.05,"l":100.9,"n":69991,"o":101.52,"t":"2025-12-23T05:00:00Z","v":5727504,"vw":101.250937},{"c":101.85,"h":102.11,"l":100.89,"n":36990,"o":101.35,"t":"2025-12-24T05:00:00Z","v":2859495,"vw":101.716239},{"c":101.89,"h":102.28,"l":101.535,"n":42297,"o":101.87,"t":"2025-12-26T05:00:00Z","v":2778050,"vw":101.83524},{"c":101.31,"h":101.8,"l":101.22,"n":58830,"o":101.71,"t":"2025-12-29T05:00:00Z","v":7958179,"vw":101.35541},{"c":100.55,"h":101.65,"l":100.32,"n":56030,"o":101.58,"t":"2025-12-30T05:00:00Z","v":3943358,"vw":100.615421},{"c":99.91,"h":100.91,"l":99.89,"n":53825,"o":100.8,"t":"2025-12-31T05:00:00Z","v":4380624,"vw":100.159929},{"c":101.57,"h":101.83,"l":99.41,"n":94791,"o":99.77,"t":"2026-01-02T05:00:00Z","v":8409449,"vw":101.017933},{"c":103.74,"h":104.44,"l":101.74,"n":106535,"o":101.74,"t":"2026-01-05T05:00:00Z","v":9203397,"vw":103.8011},{"c":103.57,"h":104.76,"l":103.52,"n":92072,"o":104.34,"t":"2026-01-06T05:00:00Z","v":7285768,"vw":104.082744},{"c":101.93,"h":103.95,"l":101.84,"n":89678,"o":103.87,"t":"2026-01-07T05:00:00Z","v":7352322,"vw":102.452136},{"c":101.34,"h":102.49,"l":101.14,"n":82797,"o":102.28,"t":"2026-01-08T05:00:00Z","v":6500650,"vw":101.660215},{"c":100.17,"h":101.6199,"l":100.14,"n":78432,"o":101.34,"t":"2026-01-09T05:00:00Z","v":6839943,"vw":100.681998},{"c":101.9,"h":102.28,"l":100.05,"n":99888,"o":100.24,"t":"2026-01-12T05:00:00Z","v":8849833,"vw":101.452491},{"c":101.18,"h":102.26,"l":100.39,"n":96306,"o":101.99,"t":"2026-01-13T05:00:00Z","v":7029369,"vw":100.952827},{"c":101.92,"h":101.94,"l":99.6,"n":89085,"o":100.86,"t":"2026-01-14T05:00:00Z","v":6642980,"vw":101.131077},{"c":102.76,"h":103.595,"l":102.005,"n":103311,"o":102.2,"t":"2026-01-15T05:00:00Z","v":8317687,"vw":102.922449},{"c":103.82,"h":104.98,"l":102.64,"n":124885,"o":102.64,"t":"2026-01-16T05:00:00Z","v":10868163,"vw":103.932698},{"c":100.99,"h":103.45,"l":100.9,"n":140432,"o":102.31,"t":"2026-01-20T05:00:00Z","v":12978278,"vw":101.839086},{"c":101.79,"h":104.8299,"l":99.69,"n":196012,"o":101.33,"t":"2026-01-21T05:00:00Z","v":17879526,"vw":102.226489},{"c":104.05,"h":105.81,"l":103.01,"n":142871,"o":103.07,"t":"2026-01-22T05:00:00Z","v":13539541,"vw":104.381916},{"c":102.18,"h":104.08,"l":101.24,"n":113647,"o":103.67,"t":"2026-01-23T05:00:00Z","v":8712678,"vw":102.285322},{"c":102.94,"h":103.685,"l":102.465,"n":84795,"o":102.52,"t":"2026-01-26T05:00:00Z","v":7357490,"vw":103.071099},{"c":103.72,"h":104.1,"l":102.245,"n":96991,"o":102.57,"t":"2026-01-27T05:00:00Z","v":8837896,"vw":103.427893},{"c":103.47,"h":103.785,"l":102.745,"n":79388,"o":103.57,"t":"2026-01-28T05:00:00Z","v":7531046,"vw":103.277139},{"c":103.47,"h":104.98,"l":102.685,"n":96220,"o":104.18,"t":"2026-01-29T05:00:00Z","v":10033918,"vw":103.420201},{"c":103.92,"h":104.855,"l":102.88,"n":110431,"o":103.35,"t":"2026-01-30T05:00:00Z","v":11335562,"vw":103.869812},{"c":105.17,"h":105.19,"l":103.09,"n":115284,"o":103.73,"t":"2026-02-02T05:00:00Z","v":9897222,"vw":104.565159},{"c":103.73,"h":105.72,"l":102.435,"n":163330,"o":105.22,"t":"2026-02-03T05:00:00Z","v":13372725,"vw":103.545112},{"c":103.88,"h":105.04,"l":102.96,"n":147940,"o":103.755,"t":"2026-02-04T05:00:00Z","v":10779784,"vw":103.863003},{"c":102,"h":103.93,"l":101.571,"n":124403,"o":103.93,"t":"2026-02-05T05:00:00Z","v":9683409,"vw":102.408169},{"c":105.08,"h":105.28,"l":103,"n":106300,"o":103.25,"t":"2026-02-06T05:00:00Z","v":7527617,"vw":104.643667},{"c":107.21,"h":107.27,"l":104.78,"n":115544,"o":104.84,"t":"2026-02-09T05:00:00Z","v":10178066,"vw":106.806942},{"c":99.25,"h":107.5,"l":97.01,"n":456553,"o":107,"t":"2026-02-10T05:00:00Z","v":40420215,"vw":99.740627},{"c":95.45,"h":101.15,"l":95.09,"n":269338,"o":100.91,"t":"2026-02-11T05:00:00Z","v":25148857,"vw":96.655629},{"c":95.08,"h":96.4676,"l":92.8,"n":276900,"o":96,"t":"2026-02-12T05:00:00Z","v":24881847,"vw":94.743888},{"c":93.72,"h":94.52,"l":93.01,"n":152502,"o":94.06,"t":"2026-02-13T05:00:00Z","v":12653698,"vw":93.760171},{"c":93.08,"h":94.47,"l":92.3,"n":129955,"o":94.23,"t":"2026-02-17T05:00:00Z","v":11250945,"vw":93.204209},{"c":95.38,"h":95.86,"l":93.5,"n":140525,"o":93.91,"t":"2026-02-18T05:00:00Z","v":16285165,"vw":95.207857},{"c":93.87,"h":94.885,"l":93.06,"n":147846,"o":94.86,"t":"2026-02-19T05:00:00Z","v":13403161,"vw":93.881695},{"c":94.03,"h":94.2331,"l":92.73,"n":111915,"o":93.37,"t":"2026-02-20T05:00:00Z","v":8491813,"vw":93.451764},{"c":92.75,"h":93.92,"l":91.28,"n":127867,"o":93.51,"t":"2026-02-23T05:00:00Z","v":11227983,"vw":92.37571},{"c":93.12,"h":94.55,"l":91.86,"n":167376,"o":92.19,"t":"2026-02-24T05:00:00Z","v":13635946,"vw":93.322288},{"c":95.35,"h":95.8,"l":93.515,"n":108006,"o":93.87,"t":"2026-02-25T05:00:00Z","v":8789535,"vw":95.212782},{"c":97.52,"h":97.61,"l":95.48,"n":121330,"o":95.48,"t":"2026-02-26T05:00:00Z","v":9896729,"vw":96.957358},{"c":95.2,"h":96.99,"l":93.62,"n":137990,"o":96.49,"t":"2026-02-27T05:00:00Z","v":13146967,"vw":95.038739},{"c":95.49,"h":96.6,"l":93.932,"n":123597,"o":94.23,"t":"2026-03-02T05:00:00Z","v":11413238,"vw":95.735526},{"c":95.24,"h":95.99,"l":93.5005,"n":111502,"o":94,"t":"2026-03-03T05:00:00Z","v":8258673,"vw":95.123302},{"c":96.04,"h":96.8,"l":95.375,"n":142934,"o":96.22,"t":"2026-03-04T05:00:00Z","v":8268830,"vw":96.023998},{"c":95.41,"h":96.84,"l":94.16,"n":147841,"o":95.47,"t":"2026-03-05T05:00:00Z","v":12035591,"vw":95.145012},{"c":95.23,"h":95.27,"l":92.55,"n":131625,"o":93.88,"t":"2026-03-06T05:00:00Z","v":9746006,"vw":94.437092},{"c":94.38,"h":94.86,"l":92.2715,"n":116989,"o":94.1,"t":"2026-03-09T04:00:00Z","v":8518244,"vw":93.563789},{"c":93.17,"h":94.62,"l":92.59,"n":97677,"o":94.4,"t":"2026-03-10T04:00:00Z","v":7018242,"vw":93.591865},{"c":92.67,"h":93.49,"l":91.21,"n":90839,"o":92.95,"t":"2026-03-11T04:00:00Z","v":6463108,"vw":92.33581},{"c":91.24,"h":92.04,"l":90.505,"n":106739,"o":91.82,"t":"2026-03-12T04:00:00Z","v":9215875,"vw":91.136796},{"c":93.06,"h":93.8,"l":91.93,"n":134487,"o":92,"t":"2026-03-13T04:00:00Z","v":11044238,"vw":93.192307},{"c":93.63,"h":95.24,"l":93.26,"n":112023,"o":94.13,"t":"2026-03-16T04:00:00Z","v":8836523,"vw":93.963491},{"c":93.93,"h":95.39,"l":93.77,"n":85402,"o":94.27,"t":"2026-03-17T04:00:00Z","v":5972653,"vw":94.247375},{"c":93.28,"h":94.22,"l":92.87,"n":96912,"o":93.8,"t":"2026-03-18T04:00:00Z","v":8176013,"vw":93.392542},{"c":93.99,"h":94.15,"l":92.79,"n":108118,"o":93.37,"t":"2026-03-19T04:00:00Z","v":8001886,"vw":93.574727},{"c":94.66,"h":94.87,"l":93.5,"n":99583,"o":94.11,"t":"2026-03-20T04:00:00Z","v":13146138,"vw":94.39605},{"c":95.3,"h":96.4496,"l":93.99,"n":119216,"o":95.59,"t":"2026-03-23T04:00:00Z","v":8934128,"vw":95.523098},{"c":95.68,"h":96.74,"l":95.2,"n":84572,"o":95.58,"t":"2026-03-24T04:00:00Z","v":6456758,"vw":95.925481},{"c":94.99,"h":96.65,"l":94.39,"n":76877,"o":95.95,"t":"2026-03-25T04:00:00Z","v":6455249,"vw":95.20494},{"c":94.47,"h":95.16,"l":93.84,"n":96225,"o":94.68,"t":"2026-03-26T04:00:00Z","v":6984700,"vw":94.440233},{"c":92.36,"h":93.96,"l":91.97,"n":94817,"o":93.87,"t":"2026-03-27T04:00:00Z","v":7253155,"vw":92.622924},{"c":93.06,"h":93.73,"l":92.37,"n":91527,"o":92.99,"t":"2026-03-30T04:00:00Z","v":6407320,"vw":92.998747},{"c":93.98,"h":94.13,"l":92.17,"n":118666,"o":94,"t":"2026-03-31T04:00:00Z","v":9731800,"vw":93.512007},{"c":92.36,"h":95.435,"l":90,"n":191300,"o":95.01,"t":"2026-04-01T04:00:00Z","v":15989381,"vw":92.900136},{"c":93.77,"h":94.02,"l":90.89,"n":82076,"o":91.1,"t":"2026-04-02T04:00:00Z","v":7971127,"vw":93.291549},{"c":92.99,"h":94.75,"l":92.04,"n":123048,"o":93.9,"t":"2026-04-06T04:00:00Z","v":10968993,"vw":93.351587},{"c":93.34,"h":93.73,"l":91.3,"n":111439,"o":92.21,"t":"2026-04-07T04:00:00Z","v":11972490,"vw":92.78776},{"c":96.7,"h":96.78,"l":94.5,"n":119013,"o":94.89,"t":"2026-04-08T04:00:00Z","v":10783785,"vw":96.291929},{"c":97.27,"h":97.975,"l":95.83,"n":82733,"o":96.28,"t":"2026-04-09T04:00:00Z","v":5795353,"vw":97.172586},{"c":94.8,"h":97.245,"l":94.15,"n":106386,"o":97.185,"t":"2026-04-10T04:00:00Z","v":9347937,"vw":94.830553},{"c":96.79,"h":96.85,"l":94.2,"n":87551,"o":94.72,"t":"2026-04-13T04:00:00Z","v":7450439,"vw":96.095362},{"c":98.38,"h":99.06,"l":96.89,"n":124315,"o":97.28,"t":"2026-04-14T04:00:00Z","v":12168349,"vw":98.493172},{"c":100.27,"h":100.759,"l":99.09,"n":116142,"o":99.4,"t":"2026-04-15T04:00:00Z","v":10984263,"vw":100.022015},{"c":92.62,"h":98.75,"l":91.92,"n":311625,"o":95.76,"t":"2026-04-16T04:00:00Z","v":27861607,"vw":93.97853},{"c":92.28,"h":93.93,"l":90.565,"n":180091,"o":93.35,"t":"2026-04-17T04:00:00Z","v":20192709,"vw":92.237636},{"c":93.15,"h":93.59,"l":91.65,"n":121027,"o":91.98,"t":"2026-04-20T04:00:00Z","v":11272660,"vw":93.099656},{"c":91.97,"h":94.155,"l":91.83,"n":131257,"o":93.26,"t":"2026-04-21T04:00:00Z","v":12843581,"vw":92.501454},{"c":91.71,"h":93,"l":91.15,"n":122492,"o":92.19,"t":"2026-04-22T04:00:00Z","v":10799248,"vw":91.9665},{"c":88.92,"h":91.6,"l":87.84,"n":194185,"o":91.14,"t":"2026-04-23T04:00:00Z","v":17900944,"vw":89.180757},{"c":88.5,"h":89.86,"l":88.29,"n":109024,"o":88.92,"t":"2026-04-24T04:00:00Z","v":11671362,"vw":88.88852},{"c":90.76,"h":91.12,"l":88.15,"n":96903,"o":88.26,"t":"2026-04-27T04:00:00Z","v":8400142,"vw":90.389305},{"c":90.83,"h":91.9,"l":90.175,"n":97933,"o":91.3,"t":"2026-04-28T04:00:00Z","v":9259956,"vw":90.935522},{"c":91.16,"h":91.49,"l":89.4425,"n":95509,"o":90.33,"t":"2026-04-29T04:00:00Z","v":8329055,"vw":90.845803},{"c":91.64,"h":92.53,"l":89.875,"n":120921,"o":90.35,"t":"2026-04-30T04:00:00Z","v":12561067,"vw":91.811699},{"c":91.54,"h":92.8586,"l":91.265,"n":108568,"o":92.03,"t":"2026-05-01T04:00:00Z","v":8533470,"vw":91.993654},{"c":91.48,"h":92.72,"l":90.95,"n":85752,"o":91.37,"t":"2026-05-04T04:00:00Z","v":7005944,"vw":91.586058},{"c":92.4,"h":92.89,"l":91.5,"n":78567,"o":91.76,"t":"2026-05-05T04:00:00Z","v":5785046,"vw":92.372071},{"c":92.15,"h":92.75,"l":91.585,"n":85560,"o":92.36,"t":"2026-05-06T04:00:00Z","v":6884332,"vw":92.093171},{"c":89.5,"h":92.43,"l":88.6601,"n":158271,"o":91.81,"t":"2026-05-07T04:00:00Z","v":14793266,"vw":89.629476},{"c":88.61,"h":89.7,"l":88.31,"n":117068,"o":89.29,"t":"2026-05-08T04:00:00Z","v":9955025,"vw":88.700149},{"c":87.83,"h":88.865,"l":87.61,"n":105013,"o":88.62,"t":"2026-05-11T04:00:00Z","v":9543832,"vw":87.911741},{"c":90.18,"h":90.39,"l":87.64,"n":117376,"o":88.02,"t":"2026-05-12T04:00:00Z","v":9490950,"vw":89.588995},{"c":91.17,"h":91.78,"l":89.26,"n":126217,"o":89.45,"t":"2026-05-13T04:00:00Z","v":9300623,"vw":91.161608},{"c":89.44,"h":92.1703,"l":89.13,"n":157710,"o":91.65,"t":"2026-05-14T04:00:00Z","v":14179797,"vw":89.970709},{"c":90.88,"h":92.87,"l":89.76,"n":157165,"o":90.48,"t":"2026-05-15T04:00:00Z","v":14262925,"vw":91.196135},{"c":92.39,"h":93.43,"l":90.775,"n":111864,"o":91,"t":"2026-05-18T04:00:00Z","v":8267471,"vw":92.46054},{"c":91.81,"h":92.93,"l":91.46,"n":114449,"o":92.2,"t":"2026-05-19T04:00:00Z","v":8682467,"vw":92.21311},{"c":90.11,"h":92.56,"l":89.73,"n":125820,"o":92.32,"t":"2026-05-20T04:00:00Z","v":12828617,"vw":90.49704},{"c":90.41,"h":90.7,"l":89.28,"n":97913,"o":90.18,"t":"2026-05-21T04:00:00Z","v":8078626,"vw":90.197476},{"c":90.15,"h":91.39,"l":90.11,"n":84040,"o":90.36,"t":"2026-05-22T04:00:00Z","v":7068315,"vw":90.53188},{"c":89.4,"h":90.42,"l":89.365,"n":104272,"o":89.7,"t":"2026-05-26T04:00:00Z","v":8362249,"vw":89.662575},{"c":85.61,"h":89.26,"l":84.72,"n":230494,"o":89,"t":"2026-05-27T04:00:00Z","v":21856704,"vw":85.970442},{"c":85.35,"h":85.62,"l":83.96,"n":193763,"o":85.12,"t":"2026-05-28T04:00:00Z","v":16770104,"vw":84.811701},{"c":87.35,"h":87.48,"l":85.93,"n":160139,"o":86,"t":"2026-05-29T04:00:00Z","v":20462607,"vw":87.128239},{"c":88.74,"h":89.195,"l":86.0174,"n":162019,"o":86.81,"t":"2026-06-01T04:00:00Z","v":13962893,"vw":88.187373},{"c":87.61,"h":88.62,"l":86.22,"n":124645,"o":87.94,"t":"2026-06-02T04:00:00Z","v":11613131,"vw":87.289444},{"c":86.59,"h":87.555,"l":85.58,"n":134862,"o":87,"t":"2026-06-03T04:00:00Z","v":11340382,"vw":86.727858},{"c":88,"h":88.5,"l":86.7,"n":135134,"o":87.51,"t":"2026-06-04T04:00:00Z","v":11791332,"vw":87.964208},{"c":88.84,"h":88.94,"l":87.675,"n":126253,"o":88.46,"t":"2026-06-05T04:00:00Z","v":9214858,"vw":88.465007},{"c":88.08,"h":88.92,"l":87.77,"n":110667,"o":88.28,"t":"2026-06-08T04:00:00Z","v":7474591,"vw":88.394937},{"c":88.77,"h":88.915,"l":87.18,"n":129126,"o":88.25,"t":"2026-06-09T04:00:00Z","v":10825543,"vw":88.095997},{"c":89.27,"h":90.25,"l":87.86,"n":126256,"o":88.45,"t":"2026-06-10T04:00:00Z","v":11178237,"vw":89.491845},{"c":88.7,"h":89.94,"l":88.54,"n":121421,"o":89.26,"t":"2026-06-11T04:00:00Z","v":11381512,"vw":89.006255},{"c":91.1,"h":92.21,"l":89.25,"n":148008,"o":89.53,"t":"2026-06-12T04:00:00Z","v":11400599,"vw":91.216417},{"c":90.95,"h":92.39,"l":90.76,"n":127595,"o":91.61,"t":"2026-06-15T04:00:00Z","v":11481230,"vw":91.408116},{"c":93.67,"h":93.7,"l":91.44,"n":135656,"o":92,"t":"2026-06-16T04:00:00Z","v":12347537,"vw":92.955846},{"c":94.51,"h":94.83,"l":92.46,"n":137371,"o":93.55,"t":"2026-06-17T04:00:00Z","v":12169429,"vw":93.930197},{"c":91.7,"h":94.79,"l":90.86,"n":148115,"o":94.58,"t":"2026-06-18T04:00:00Z","v":27431173,"vw":92.113262},{"c":92.03,"h":92.69,"l":91.36,"n":122045,"o":92.5,"t":"2026-06-22T04:00:00Z","v":11600529,"vw":92.093574},{"c":93.17,"h":93.3,"l":92.03,"n":103755,"o":92.39,"t":"2026-06-23T04:00:00Z","v":11701620,"vw":93.01952},{"c":91.39,"h":92.895,"l":91.02,"n":115048,"o":92.81,"t":"2026-06-24T04:00:00Z","v":12929458,"vw":91.54509},{"c":89.44,"h":92.6,"l":89.26,"n":119569,"o":91.39,"t":"2026-06-25T04:00:00Z","v":10919580,"vw":90.16878},{"c":90.67,"h":90.67,"l":87.63,"n":143499,"o":89.6,"t":"2026-06-26T04:00:00Z","v":17568341,"vw":90.035677},{"c":90.55,"h":91.6,"l":90.2,"n":105836,"o":90.35,"t":"2026-06-29T04:00:00Z","v":9171681,"vw":90.606945},{"c":92.27,"h":94.165,"l":91.285,"n":102969,"o":91.49,"t":"2026-06-30T04:00:00Z","v":9835924,"vw":92.439327},{"c":95.78,"h":96.07,"l":92.31,"n":114854,"o":92.76,"t":"2026-07-01T04:00:00Z","v":10686511,"vw":95.290766},{"c":97,"h":97.45,"l":96.205,"n":102816,"o":96.74,"t":"2026-07-02T04:00:00Z","v":8894190,"vw":96.815637},{"c":100.62,"h":101.17,"l":97.185,"n":142118,"o":97.19,"t":"2026-07-06T04:00:00Z","v":11392649,"vw":99.939478},{"c":101.93,"h":102.54,"l":100.89,"n":106304,"o":101.21,"t":"2026-07-07T04:00:00Z","v":9406370,"vw":101.778625},{"c":101.7,"h":103.07,"l":101.26,"n":119681,"o":101.91,"t":"2026-07-08T04:00:00Z","v":8949260,"vw":102.118609},{"c":101.91,"h":103.44,"l":100.51,"n":82192,"o":101.42,"t":"2026-07-09T04:00:00Z","v":6375602,"vw":102.231098},{"c":103.12,"h":103.57,"l":101.8,"n":78245,"o":103.25,"t":"2026-07-10T04:00:00Z","v":5680727,"vw":102.813382},{"c":102.38,"h":103.97,"l":102.11,"n":97371,"o":103.51,"t":"2026-07-13T04:00:00Z","v":7420753,"vw":102.485264},{"c":101.1,"h":103.355,"l":100.75,"n":96812,"o":101.14,"t":"2026-07-14T04:00:00Z","v":7747947,"vw":101.512264},{"c":102.79,"h":103.4,"l":101.335,"n":90399,"o":101.56,"t":"2026-07-15T04:00:00Z","v":7972822,"vw":102.769193},{"c":102.8,"h":103.795,"l":101.945,"n":110127,"o":103.4,"t":"2026-07-16T04:00:00Z","v":10312424,"vw":102.73522},{"c":101.56,"h":102.81,"l":100.8142,"n":99307,"o":102.32,"t":"2026-07-17T04:00:00Z","v":8312968,"vw":101.895447},{"c":102.54,"h":103.09,"l":100.3,"n":152257,"o":100.61,"t":"2026-07-20T04:00:00Z","v":13657670,"vw":102.227958},{"c":99.96,"h":104.4842,"l":99.71,"n":186660,"o":104.18,"t":"2026-07-21T04:00:00Z","v":14814719,"vw":101.186276},{"c":100.8,"h":101.34,"l":99.42,"n":99363,"o":101.34,"t":"2026-07-22T04:00:00Z","v":7797279,"vw":100.440208},{"c":101.61,"h":102.71,"l":100.27,"n":98033,"o":100.27,"t":"2026-07-23T04:00:00Z","v":8257656,"vw":101.764555},{"c":101.97,"h":102,"l":100.55,"n":71878,"o":101.61,"t":"2026-07-24T04:00:00Z","v":5174028,"vw":101.715176},{"c":104.18,"h":104.29,"l":102.36,"n":93882,"o":102.68,"t":"2026-07-27T04:00:00Z","v":7276610,"vw":103.900386},{"c":105.97,"h":106.29,"l":103.45,"n":99018,"o":104.24,"t":"2026-07-28T04:00:00Z","v":7809722,"vw":105.579886},{"c":104.47,"h":106.73,"l":104.39,"n":100124,"o":106,"t":"2026-07-29T04:00:00Z","v":7148983,"vw":105.394495},{"c":104.33,"h":104.82,"l":103.07,"n":90980,"o":103.93,"t":"2026-07-30T04:00:00Z","v":7497973,"vw":104.204061},{"c":105.24,"h":105.685,"l":104.05,"n":88674,"o":104.98,"t":"2026-07-31T04:00:00Z","v":8543557,"vw":105.182006},{"c":105.87,"h":106.81,"l":105.05,"n":84883,"o":105.86,"t":"2026-08-03T04:00:00Z","v":6444323,"vw":105.800425},{"c":106.35,"h":106.76,"l":105.23,"n":80680,"o":105.26,"t":"2026-08-04T04:00:00Z","v":6862463,"vw":106.248694},{"c":108.02,"h":108.5499,"l":106.5093,"n":98504,"o":106.99,"t":"2026-08-05T04:00:00Z","v":11676478,"vw":108.00928},{"c":107.66,"h":109.05,"l":106.81,"n":74069,"o":108.6,"t":"2026-08-06T04:00:00Z","v":6358773,"vw":107.59923},{"c":107.6,"h":107.63,"l":106.185,"n":69114,"o":107.07,"t":"2026-08-07T04:00:00Z","v":7154151,"vw":107.314158},{"c":107.99,"h":109.32,"l":107.14,"n":74214,"o":107.51,"t":"2026-08-10T04:00:00Z","v":6748950,"vw":108.213771},{"c":107.7,"h":108.4,"l":107.37,"n":56467,"o":107.52,"t":"2026-08-11T04:00:00Z","v":4063320,"vw":107.699864},{"c":109.34,"h":109.66,"l":106.75,"n":69037,"o":107,"t":"2026-08-12T04:00:00Z","v":5537274,"vw":108.954304},{"c":110.06,"h":110.2,"l":108.9,"n":74160,"o":109.74,"t":"2026-08-13T04:00:00Z","v":5154812,"vw":109.78456},{"c":111.09,"h":111.18,"l":109.19,"n":81729,"o":109.75,"t":"2026-08-14T04:00:00Z","v":5984525,"vw":110.777486},{"c":110.58,"h":111.64,"l":110.41,"n":78804,"o":110.94,"t":"2026-08-17T04:00:00Z","v":6234697,"vw":110.90901},{"c":111.68,"h":112.2,"l":110.5856,"n":88417,"o":111.33,"t":"2026-08-18T04:00:00Z","v":7086546,"vw":111.77033},{"c":110.88,"h":112.08,"l":110.54,"n":86076,"o":111.41,"t":"2026-08-19T04:00:00Z","v":6509706,"vw":111.079332},{"c":109.79,"h":111.855,"l":109.55,"n":85672,"o":111.46,"t":"2026-08-20T04:00:00Z","v":6620240,"vw":110.485913},{"c":112.3,"h":112.4,"l":110.165,"n":75657,"o":110.27,"t":"2026-08-21T04:00:00Z","v":6939765,"vw":111.683874},{"c":113.65,"h":114.53,"l":112.51,"n":90086,"o":112.89,"t":"2026-08-24T04:00:00Z","v":8274437,"vw":113.544467},{"c":112.27,"h":113.3827,"l":112.0813,"n":68969,"o":113.04,"t":"2026-08-25T04:00:00Z","v":5047640,"vw":112.529224},{"c":109.39,"h":110.32,"l":106.34,"n":137686,"o":108.25,"t":"2026-08-26T04:00:00Z","v":13947925,"vw":108.885555},{"c":108.05,"h":109.525,"l":107.23,"n":121781,"o":108.95,"t":"2026-08-27T04:00:00Z","v":10105241,"vw":107.984878},{"c":110.16,"h":111.01,"l":107.78,"n":125588,"o":108.4,"t":"2026-08-28T04:00:00Z","v":12817355,"vw":110.02951},{"c":109.82,"h":110.3207,"l":109.4,"n":67101,"o":109.4,"t":"2026-08-31T04:00:00Z","v":6165865,"vw":109.881206},{"c":108.28,"h":109.8,"l":107.97,"n":88796,"o":109.44,"t":"2026-09-01T04:00:00Z","v":8173378,"vw":108.494842},{"c":108.24,"h":109.9,"l":108.18,"n":83229,"o":108.5,"t":"2026-09-02T04:00:00Z","v":7158312,"vw":108.781938},{"c":110.38,"h":110.72,"l":108.78,"n":78089,"o":108.78,"t":"2026-09-03T04:00:00Z","v":6345710,"vw":110.270759},{"c":109.29,"h":110.4,"l":108.52,"n":72832,"o":109.59,"t":"2026-09-04T04:00:00Z","v":5881661,"vw":109.257041},{"c":106.87,"h":109.32,"l":106.82,"n":86157,"o":109,"t":"2026-09-08T04:00:00Z","v":6858519,"vw":107.453221},{"c":106.54,"h":107.83,"l":106.19,"n":92178,"o":106.98,"t":"2026-09-09T04:00:00Z","v":8516902,"vw":106.948426},{"c":107.33,"h":107.645,"l":106.53,"n":75087,"o":107.27,"t":"2026-09-10T04:00:00Z","v":6681407,"vw":107.135647},{"c":107.25,"h":108.37,"l":106.085,"n":64846,"o":108.3,"t":"2026-09-11T04:00:00Z","v":4755608,"vw":106.949982},{"c":107.31,"h":108,"l":106.42,"n":80266,"o":107.95,"t":"2026-09-14T04:00:00Z","v":5415696,"vw":107.318437},{"c":107.79,"h":109.56,"l":106.905,"n":100042,"o":107.01,"t":"2026-09-15T04:00:00Z","v":9202250,"vw":108.002495},{"c":105.16,"h":107.585,"l":103.885,"n":113517,"o":107.5,"t":"2026-09-16T04:00:00Z","v":9649678,"vw":105.493311},{"c":104.63,"h":105.385,"l":103.5005,"n":89696,"o":105.3,"t":"2026-09-17T04:00:00Z","v":7425622,"vw":104.509027},{"c":105.25,"h":105.7,"l":104.205,"n":97794,"o":104.68,"t":"2026-09-18T04:00:00Z","v":18100069,"vw":105.157108},{"c":106.88,"h":107.41,"l":105.3303,"n":73463,"o":105.9,"t":"2026-09-21T04:00:00Z","v":5444610,"vw":106.758895},{"c":100.35,"h":106.51,"l":99.3,"n":186237,"o":106.5,"t":"2026-09-22T04:00:00Z","v":16907576,"vw":100.988743},{"c":99.5,"h":101.34,"l":99.45,"n":111860,"o":100,"t":"2026-09-23T04:00:00Z","v":10896275,"vw":100.036527},{"c":99.49,"h":100,"l":98.06,"n":100726,"o":99.65,"t":"2026-09-24T04:00:00Z","v":8904714,"vw":99.095847},{"c":99.03,"h":100.61,"l":98.37,"n":87986,"o":99.52,"t":"2026-09-25T04:00:00Z","v":7526343,"vw":99.186237},{"c":98.3,"h":99.01,"l":97.75,"n":78382,"o":98.79,"t":"2026-09-28T04:00:00Z","v":6027010,"vw":98.331818},{"c":99.1,"h":99.13,"l":97.4,"n":91700,"o":98.07,"t":"2026-09-29T04:00:00Z","v":8086072,"vw":98.556184},{"c":97.74,"h":99.02,"l":97.68,"n":88991,"o":98.93,"t":"2026-09-30T04:00:00Z","v":10335166,"vw":98.075854},{"c":98.37,"h":98.5,"l":96.87,"n":89048,"o":97.38,"t":"2026-10-01T04:00:00Z","v":6677318,"vw":98.018717},{"c":96.7,"h":98.55,"l":96.32,"n":101867,"o":97.29,"t":"2026-10-02T04:00:00Z","v":7725583,"vw":96.856511},{"c":97.96,"h":98.02,"l":96.44,"n":76373,"o":96.9,"t":"2026-10-05T04:00:00Z","v":5876548,"vw":97.636301},{"c":96.8,"h":98.78,"l":96.74,"n":76366,"o":98.41,"t":"2026-10-06T04:00:00Z","v":5663853,"vw":97.21883},{"c":95.58,"h":96.27,"l":94.7,"n":90525,"o":95.94,"t":"2026-10-07T04:00:00Z","v":7122721,"vw":95.419997},{"c":96.87,"h":97.18,"l":95.43,"n":83964,"o":95.6,"t":"2026-10-08T04:00:00Z","v":6571494,"vw":96.454749},{"c":96.7,"h":97.48,"l":96.37,"n":87704,"o":97.48,"t":"2026-10-09T04:00:00Z","v":6503417,"vw":96.822294},{"c":97.06,"h":97.82,"l":96.69,"n":58974,"o":97.07,"t":"2026-10-12T04:00:00Z","v":4637239,"vw":97.006528},{"c":95.94,"h":97.69,"l":95.8074,"n":75523,"o":97.3,"t":"2026-10-13T04:00:00Z","v":6861694,"vw":96.264974},{"c":96.8,"h":97.21,"l":95.06,"n":141827,"o":95.75,"t":"2026-10-14T04:00:00Z","v":13133406,"vw":96.387999},{"c":94.16,"h":95.03,"l":91.38,"n":209334,"o":93.395,"t":"2026-10-15T04:00:00Z","v":18592498,"vw":93.525073},{"c":91.96,"h":94.61,"l":91.66,"n":126577,"o":93.54,"t":"2026-10-16T04:00:00Z","v":13892590,"vw":92.511814}],"volatilityBars":[{"c":98.04,"h":98.04,"l":98.04,"n":4,"o":98.04,"t":"2026-10-06T08:00:00Z","v":1013,"vw":98.04},{"c":97.9,"h":97.9,"l":97.9,"n":2,"o":97.9,"t":"2026-10-06T10:15:00Z","v":145,"vw":97.9},{"c":98.07,"h":98.07,"l":98.07,"n":2,"o":98.07,"t":"2026-10-06T11:00:00Z","v":149,"vw":98.07},{"c":98.1,"h":98.1,"l":98.1,"n":9,"o":98.1,"t":"2026-10-06T11:30:00Z","v":566,"vw":98.1},{"c":98.3265,"h":98.3265,"l":98.3265,"n":1,"o":98.3265,"t":"2026-10-06T11:45:00Z","v":100,"vw":98.3265},{"c":98.28,"h":98.28,"l":98.28,"n":4,"o":98.28,"t":"2026-10-06T12:00:00Z","v":201,"vw":98.28},{"c":98.3167,"h":98.3167,"l":98.3167,"n":2,"o":98.3167,"t":"2026-10-06T13:15:00Z","v":345,"vw":98.3167},{"c":98.46,"h":98.69,"l":98.09,"n":2576,"o":98.41,"t":"2026-10-06T13:30:00Z","v":227873,"vw":98.441172},{"c":98.55,"h":98.78,"l":98.46,"n":2597,"o":98.46,"t":"2026-10-06T13:45:00Z","v":159098,"vw":98.597214},{"c":98.34,"h":98.745,"l":98.29,"n":2932,"o":98.54,"t":"2026-10-06T14:00:00Z","v":202770,"vw":98.585886},{"c":98.0998,"h":98.33,"l":97.99,"n":2565,"o":98.33,"t":"2026-10-06T14:15:00Z","v":148886,"vw":98.139029},{"c":97.98,"h":98.22,"l":97.94,"n":2701,"o":98.1,"t":"2026-10-06T14:30:00Z","v":145038,"vw":98.099108},{"c":97.67,"h":98.05,"l":97.655,"n":2607,"o":97.975,"t":"2026-10-06T14:45:00Z","v":120142,"vw":97.888822},{"c":97.47,"h":97.7105,"l":97.28,"n":2808,"o":97.65,"t":"2026-10-06T15:00:00Z","v":158007,"vw":97.504702},{"c":97.25,"h":97.54,"l":97.065,"n":4062,"o":97.45,"t":"2026-10-06T15:15:00Z","v":285313,"vw":97.358103},{"c":97.01,"h":97.28,"l":96.96,"n":3057,"o":97.25,"t":"2026-10-06T15:30:00Z","v":196485,"vw":97.153054},{"c":97.14,"h":97.16,"l":96.975,"n":3179,"o":97.02,"t":"2026-10-06T15:45:00Z","v":178699,"vw":97.065468},{"c":97.07,"h":97.22,"l":97.03,"n":2175,"o":97.13,"t":"2026-10-06T16:00:00Z","v":135478,"vw":97.141495},{"c":96.96,"h":97.08,"l":96.89,"n":1993,"o":97.08,"t":"2026-10-06T16:15:00Z","v":119951,"vw":96.980523},{"c":96.975,"h":97.105,"l":96.88,"n":1896,"o":96.96,"t":"2026-10-06T16:30:00Z","v":81002,"vw":96.992366},{"c":96.98,"h":97.07,"l":96.91,"n":1862,"o":96.99,"t":"2026-10-06T16:45:00Z","v":81437,"vw":96.965585},{"c":97.07,"h":97.12,"l":96.97,"n":2162,"o":96.975,"t":"2026-10-06T17:00:00Z","v":85989,"vw":97.045769},{"c":97.03,"h":97.09,"l":96.885,"n":2194,"o":97.07,"t":"2026-10-06T17:15:00Z","v":79910,"vw":96.983399},{"c":97.085,"h":97.12,"l":97.015,"n":2154,"o":97.035,"t":"2026-10-06T17:30:00Z","v":98511,"vw":97.057242},{"c":97.12,"h":97.18,"l":97.05,"n":2303,"o":97.1,"t":"2026-10-06T17:45:00Z","v":126481,"vw":97.099709},{"c":97.255,"h":97.2825,"l":97.045,"n":2047,"o":97.125,"t":"2026-10-06T18:00:00Z","v":87867,"vw":97.166004},{"c":97.155,"h":97.2958,"l":97.14,"n":2027,"o":97.255,"t":"2026-10-06T18:15:00Z","v":81228,"vw":97.236457},{"c":97.095,"h":97.21,"l":97.07,"n":1878,"o":97.15,"t":"2026-10-06T18:30:00Z","v":74327,"vw":97.160534},{"c":97.03,"h":97.24,"l":97.0101,"n":2178,"o":97.1,"t":"2026-10-06T18:45:00Z","v":86261,"vw":97.110583},{"c":96.97,"h":97.08,"l":96.96,"n":2159,"o":97.03,"t":"2026-10-06T19:00:00Z","v":90925,"vw":97.029377},{"c":97.04,"h":97.18,"l":96.955,"n":3318,"o":96.97,"t":"2026-10-06T19:15:00Z","v":222176,"vw":97.083652},{"c":96.86,"h":97.11,"l":96.842,"n":4792,"o":97.05,"t":"2026-10-06T19:30:00Z","v":303689,"vw":97.003605},{"c":96.81,"h":96.945,"l":96.74,"n":11783,"o":96.86,"t":"2026-10-06T19:45:00Z","v":797708,"vw":96.841219},{"c":96.86,"h":96.9775,"l":96.8,"n":120,"o":96.8,"t":"2026-10-06T20:00:00Z","v":1264489,"vw":96.800064},{"c":96.915,"h":96.915,"l":96.915,"n":1,"o":96.915,"t":"2026-10-06T20:30:00Z","v":100,"vw":96.915},{"c":96.93,"h":96.93,"l":96.93,"n":8,"o":96.93,"t":"2026-10-06T20:45:00Z","v":191,"vw":96.93},{"c":96.96,"h":96.96,"l":96.96,"n":3,"o":96.96,"t":"2026-10-06T21:00:00Z","v":115,"vw":96.96},{"c":96.96,"h":96.98,"l":96.96,"n":2,"o":96.98,"t":"2026-10-06T21:15:00Z","v":1554,"vw":96.97287},{"c":97.02,"h":97.02,"l":97.01,"n":18,"o":97.01,"t":"2026-10-06T22:00:00Z","v":1580,"vw":97.012822},{"c":97,"h":97.01,"l":97,"n":12,"o":97.01,"t":"2026-10-06T22:45:00Z","v":1260,"vw":97.005455},{"c":97.23,"h":97.23,"l":97.23,"n":4,"o":97.23,"t":"2026-10-07T08:00:00Z","v":281,"vw":97.23},{"c":96.51,"h":96.51,"l":96.51,"n":2,"o":96.51,"t":"2026-10-07T10:45:00Z","v":112,"vw":96.51},{"c":97.06,"h":97.06,"l":97.06,"n":4,"o":97.06,"t":"2026-10-07T11:00:00Z","v":996,"vw":97.06},{"c":96.9,"h":97,"l":96.9,"n":19,"o":96.98,"t":"2026-10-07T11:30:00Z","v":1096,"vw":96.938277},{"c":96.78,"h":96.86,"l":96.78,"n":17,"o":96.86,"t":"2026-10-07T11:45:00Z","v":1479,"vw":96.803077},{"c":96.5,"h":96.51,"l":96.5,"n":20,"o":96.51,"t":"2026-10-07T12:00:00Z","v":1513,"vw":96.50678},{"c":96.2791,"h":96.2791,"l":96.2791,"n":1,"o":96.2791,"t":"2026-10-07T12:15:00Z","v":175,"vw":96.2791},{"c":96.3,"h":96.42,"l":96.25,"n":30,"o":96.42,"t":"2026-10-07T12:30:00Z","v":2082,"vw":96.283445},{"c":96.08,"h":96.42,"l":96.05,"n":40,"o":96.42,"t":"2026-10-07T12:45:00Z","v":4128,"vw":96.185831},{"c":96.08,"h":96.08,"l":96.08,"n":1,"o":96.08,"t":"2026-10-07T13:00:00Z","v":100,"vw":96.08},{"c":95.86,"h":96.08,"l":95,"n":136,"o":96.08,"t":"2026-10-07T13:15:00Z","v":7584,"vw":95.705699},{"c":94.76,"h":96.27,"l":94.7,"n":5780,"o":95.94,"t":"2026-10-07T13:30:00Z","v":640875,"vw":95.238606},{"c":95.009,"h":95.22,"l":94.76,"n":4648,"o":94.78,"t":"2026-10-07T13:45:00Z","v":409619,"vw":95.017837},{"c":95.41,"h":95.52,"l":94.99,"n":3688,"o":95.02,"t":"2026-10-07T14:00:00Z","v":202708,"vw":95.345291},{"c":95.19,"h":95.65,"l":95.155,"n":3347,"o":95.42,"t":"2026-10-07T14:15:00Z","v":291085,"vw":95.454878},{"c":95.03,"h":95.325,"l":94.995,"n":2750,"o":95.2,"t":"2026-10-07T14:30:00Z","v":114510,"vw":95.164197},{"c":95.25,"h":95.28,"l":95.035,"n":3433,"o":95.05,"t":"2026-10-07T14:45:00Z","v":239083,"vw":95.12227},{"c":94.915,"h":95.3199,"l":94.91,"n":3890,"o":95.25,"t":"2026-10-07T15:00:00Z","v":301078,"vw":95.089365},{"c":95.29,"h":95.37,"l":94.94,"n":3484,"o":94.94,"t":"2026-10-07T15:15:00Z","v":221441,"vw":95.225968},{"c":95.365,"h":95.52,"l":95.275,"n":3182,"o":95.3,"t":"2026-10-07T15:30:00Z","v":191333,"vw":95.365432},{"c":95.8,"h":95.82,"l":95.34,"n":2441,"o":95.36,"t":"2026-10-07T15:45:00Z","v":134005,"vw":95.576867},{"c":95.705,"h":95.81,"l":95.635,"n":2658,"o":95.79,"t":"2026-10-07T16:00:00Z","v":134984,"vw":95.720736},{"c":95.63,"h":95.82,"l":95.615,"n":2588,"o":95.705,"t":"2026-10-07T16:15:00Z","v":126911,"vw":95.70974},{"c":95.425,"h":95.65,"l":95.42,"n":2536,"o":95.62,"t":"2026-10-07T16:30:00Z","v":120940,"vw":95.572795},{"c":95.34,"h":95.515,"l":95.34,"n":2040,"o":95.425,"t":"2026-10-07T16:45:00Z","v":84118,"vw":95.425698},{"c":95.455,"h":95.52,"l":95.29,"n":2591,"o":95.33,"t":"2026-10-07T17:00:00Z","v":150651,"vw":95.40992},{"c":95.46,"h":95.555,"l":95.435,"n":2315,"o":95.46,"t":"2026-10-07T17:15:00Z","v":129538,"vw":95.49078},{"c":95.46,"h":95.525,"l":95.42,"n":2327,"o":95.45,"t":"2026-10-07T17:30:00Z","v":106573,"vw":95.469206},{"c":95.43,"h":95.51,"l":95.415,"n":2387,"o":95.46,"t":"2026-10-07T17:45:00Z","v":92826,"vw":95.454244},{"c":95.35,"h":95.565,"l":95.35,"n":2917,"o":95.42,"t":"2026-10-07T18:00:00Z","v":188979,"vw":95.441232},{"c":95.35,"h":95.445,"l":95.34,"n":3054,"o":95.345,"t":"2026-10-07T18:15:00Z","v":115842,"vw":95.386859},{"c":95.26,"h":95.4,"l":95.24,"n":2413,"o":95.365,"t":"2026-10-07T18:30:00Z","v":116421,"vw":95.315557},{"c":95.505,"h":95.505,"l":95.26,"n":2932,"o":95.27,"t":"2026-10-07T18:45:00Z","v":134248,"vw":95.403499},{"c":95.38,"h":95.56,"l":95.37,"n":2863,"o":95.505,"t":"2026-10-07T19:00:00Z","v":143070,"vw":95.489862},{"c":95.615,"h":95.67,"l":95.345,"n":3544,"o":95.365,"t":"2026-10-07T19:15:00Z","v":172803,"vw":95.493002},{"c":95.725,"h":95.77,"l":95.56,"n":4775,"o":95.62,"t":"2026-10-07T19:30:00Z","v":253718,"vw":95.66562},{"c":95.58,"h":95.75,"l":95.52,"n":11287,"o":95.72,"t":"2026-10-07T19:45:00Z","v":805447,"vw":95.604758},{"c":95.72,"h":95.72,"l":95.58,"n":133,"o":95.59,"t":"2026-10-07T20:00:00Z","v":1378180,"vw":95.580057},{"c":95.3708,"h":95.3708,"l":95.3708,"n":1,"o":95.3708,"t":"2026-10-07T20:30:00Z","v":123,"vw":95.3708},{"c":95.41,"h":95.41,"l":95.41,"n":6,"o":95.41,"t":"2026-10-08T08:00:00Z","v":131,"vw":95.41},{"c":95.38,"h":95.38,"l":95.38,"n":16,"o":95.38,"t":"2026-10-08T10:00:00Z","v":279,"vw":95.38},{"c":95.4065,"h":95.5,"l":95.32,"n":5,"o":95.32,"t":"2026-10-08T11:45:00Z","v":526,"vw":95.4266},{"c":95.45,"h":95.45,"l":95.45,"n":4,"o":95.45,"t":"2026-10-08T12:45:00Z","v":1000,"vw":95.45},{"c":95.5,"h":95.5,"l":95.5,"n":6,"o":95.5,"t":"2026-10-08T13:15:00Z","v":432,"vw":95.5},{"c":96.03,"h":96.205,"l":95.5,"n":2181,"o":95.6,"t":"2026-10-08T13:30:00Z","v":246578,"vw":95.906194},{"c":96.19,"h":96.39,"l":96.03,"n":2759,"o":96.05,"t":"2026-10-08T13:45:00Z","v":207383,"vw":96.24192},{"c":96.16,"h":96.4,"l":96.1,"n":2292,"o":96.12,"t":"2026-10-08T14:00:00Z","v":155929,"vw":96.235463},{"c":95.88,"h":96.18,"l":95.77,"n":2358,"o":96.165,"t":"2026-10-08T14:15:00Z","v":118646,"vw":95.942381},{"c":95.95,"h":96,"l":95.855,"n":2688,"o":95.865,"t":"2026-10-08T14:30:00Z","v":124184,"vw":95.929905},{"c":95.78,"h":96.04,"l":95.75,"n":2445,"o":95.95,"t":"2026-10-08T14:45:00Z","v":176455,"vw":95.943273},{"c":95.71,"h":95.97,"l":95.7,"n":2020,"o":95.78,"t":"2026-10-08T15:00:00Z","v":92159,"vw":95.830522},{"c":95.515,"h":95.73,"l":95.43,"n":3212,"o":95.705,"t":"2026-10-08T15:15:00Z","v":322209,"vw":95.528739},{"c":95.535,"h":95.655,"l":95.51,"n":2840,"o":95.52,"t":"2026-10-08T15:30:00Z","v":207907,"vw":95.559917},{"c":95.575,"h":95.6055,"l":95.48,"n":2515,"o":95.54,"t":"2026-10-08T15:45:00Z","v":162797,"vw":95.54442},{"c":95.805,"h":95.84,"l":95.51,"n":2420,"o":95.59,"t":"2026-10-08T16:00:00Z","v":294727,"vw":95.699803},{"c":95.785,"h":95.97,"l":95.71,"n":3120,"o":95.8,"t":"2026-10-08T16:15:00Z","v":137780,"vw":95.813242},{"c":95.89,"h":95.96,"l":95.735,"n":1709,"o":95.77,"t":"2026-10-08T16:30:00Z","v":80048,"vw":95.833283},{"c":96.26,"h":96.305,"l":95.87,"n":3800,"o":95.88,"t":"2026-10-08T16:45:00Z","v":238204,"vw":96.121938},{"c":96.845,"h":96.93,"l":96.26,"n":4046,"o":96.265,"t":"2026-10-08T17:00:00Z","v":238743,"vw":96.571036},{"c":96.84,"h":97.18,"l":96.705,"n":3990,"o":96.845,"t":"2026-10-08T17:15:00Z","v":257766,"vw":96.929713},{"c":97.05,"h":97.065,"l":96.69,"n":2846,"o":96.845,"t":"2026-10-08T17:30:00Z","v":183955,"vw":96.848024},{"c":96.96,"h":97.135,"l":96.735,"n":2854,"o":97.05,"t":"2026-10-08T17:45:00Z","v":176821,"vw":96.968235},{"c":96.57,"h":97,"l":96.54,"n":2627,"o":96.98,"t":"2026-10-08T18:00:00Z","v":244704,"vw":96.870833},{"c":96.58,"h":96.64,"l":96.435,"n":2635,"o":96.57,"t":"2026-10-08T18:15:00Z","v":117344,"vw":96.548202},{"c":96.775,"h":96.795,"l":96.52,"n":2560,"o":96.58,"t":"2026-10-08T18:30:00Z","v":125419,"vw":96.663442},{"c":96.99,"h":97.03,"l":96.755,"n":2784,"o":96.79,"t":"2026-10-08T18:45:00Z","v":164188,"vw":96.881568},{"c":97.1,"h":97.17,"l":96.94,"n":2998,"o":96.98,"t":"2026-10-08T19:00:00Z","v":145203,"vw":97.064835},{"c":97,"h":97.125,"l":96.93,"n":3298,"o":97.1,"t":"2026-10-08T19:15:00Z","v":159875,"vw":97.023232},{"c":97.05,"h":97.1,"l":96.925,"n":4402,"o":96.99,"t":"2026-10-08T19:30:00Z","v":219887,"vw":97.023881},{"c":96.88,"h":97.085,"l":96.74,"n":12266,"o":97.04,"t":"2026-10-08T19:45:00Z","v":758395,"vw":96.872602},{"c":96.77,"h":96.9,"l":96.77,"n":113,"o":96.87,"t":"2026-10-08T20:00:00Z","v":1164296,"vw":96.869991},{"c":96.5184,"h":96.5184,"l":96.5184,"n":1,"o":96.5184,"t":"2026-10-08T20:30:00Z","v":100,"vw":96.5184},{"c":96.9924,"h":96.9924,"l":96.9924,"n":2,"o":96.9924,"t":"2026-10-08T23:15:00Z","v":105,"vw":96.9924},{"c":97.14,"h":97.14,"l":97.14,"n":3,"o":97.14,"t":"2026-10-09T08:00:00Z","v":189,"vw":97.14},{"c":97.04,"h":97.04,"l":97.04,"n":6,"o":97.04,"t":"2026-10-09T11:00:00Z","v":680,"vw":97.04},{"c":96.82,"h":96.82,"l":96.82,"n":1,"o":96.82,"t":"2026-10-09T11:15:00Z","v":150,"vw":96.82},{"c":97,"h":97,"l":97,"n":4,"o":97,"t":"2026-10-09T11:30:00Z","v":284,"vw":97},{"c":97,"h":97,"l":97,"n":2,"o":97,"t":"2026-10-09T11:45:00Z","v":1001,"vw":97},{"c":97,"h":97,"l":97,"n":2,"o":97,"t":"2026-10-09T12:15:00Z","v":105,"vw":97},{"c":96.99,"h":97.03,"l":96.99,"n":3,"o":97.03,"t":"2026-10-09T12:45:00Z","v":600,"vw":97.023333},{"c":97,"h":97.1,"l":97,"n":48,"o":97.08,"t":"2026-10-09T13:15:00Z","v":10261,"vw":97.008354},{"c":97.24,"h":97.48,"l":96.745,"n":4578,"o":97.48,"t":"2026-10-09T13:30:00Z","v":338800,"vw":97.103948},{"c":96.93,"h":97.42,"l":96.89,"n":2768,"o":97.25,"t":"2026-10-09T13:45:00Z","v":168390,"vw":97.197322},{"c":96.76,"h":96.96,"l":96.37,"n":3636,"o":96.935,"t":"2026-10-09T14:00:00Z","v":256677,"vw":96.62184},{"c":96.67,"h":96.9295,"l":96.63,"n":2803,"o":96.76,"t":"2026-10-09T14:15:00Z","v":195245,"vw":96.759603},{"c":96.525,"h":96.69,"l":96.41,"n":3363,"o":96.67,"t":"2026-10-09T14:30:00Z","v":226351,"vw":96.496733},{"c":96.7378,"h":96.78,"l":96.5,"n":3086,"o":96.525,"t":"2026-10-09T14:45:00Z","v":172181,"vw":96.632813},{"c":96.86,"h":96.87,"l":96.61,"n":2911,"o":96.735,"t":"2026-10-09T15:00:00Z","v":192511,"vw":96.721862},{"c":96.75,"h":96.94,"l":96.68,"n":2252,"o":96.855,"t":"2026-10-09T15:15:00Z","v":115608,"vw":96.835948},{"c":96.62,"h":96.78,"l":96.61,"n":3340,"o":96.76,"t":"2026-10-09T15:30:00Z","v":183474,"vw":96.698683},{"c":96.76,"h":96.76,"l":96.57,"n":2716,"o":96.625,"t":"2026-10-09T15:45:00Z","v":121065,"vw":96.626829},{"c":96.66,"h":96.79,"l":96.625,"n":2719,"o":96.75,"t":"2026-10-09T16:00:00Z","v":171065,"vw":96.7081},{"c":96.91,"h":96.9216,"l":96.63,"n":2665,"o":96.6689,"t":"2026-10-09T16:15:00Z","v":309353,"vw":96.692767},{"c":96.96,"h":96.99,"l":96.82,"n":1676,"o":96.91,"t":"2026-10-09T16:30:00Z","v":79804,"vw":96.927971},{"c":96.92,"h":97.01,"l":96.805,"n":2035,"o":96.98,"t":"2026-10-09T16:45:00Z","v":90366,"vw":96.906511},{"c":97.02,"h":97.0403,"l":96.9,"n":2239,"o":96.92,"t":"2026-10-09T17:00:00Z","v":118740,"vw":96.986938},{"c":97.07,"h":97.1,"l":96.93,"n":2343,"o":97.015,"t":"2026-10-09T17:15:00Z","v":128714,"vw":96.980326},{"c":97.29,"h":97.3375,"l":97.015,"n":2585,"o":97.055,"t":"2026-10-09T17:30:00Z","v":131740,"vw":97.230533},{"c":97.315,"h":97.34,"l":97.16,"n":1955,"o":97.29,"t":"2026-10-09T17:45:00Z","v":146674,"vw":97.236366},{"c":97.19,"h":97.43,"l":97.19,"n":3092,"o":97.3001,"t":"2026-10-09T18:00:00Z","v":192804,"vw":97.283192},{"c":97.23,"h":97.24,"l":97.095,"n":1894,"o":97.21,"t":"2026-10-09T18:15:00Z","v":104845,"vw":97.16301},{"c":97.095,"h":97.27,"l":97.095,"n":2474,"o":97.23,"t":"2026-10-09T18:30:00Z","v":102978,"vw":97.200951},{"c":97.1,"h":97.15,"l":96.99,"n":2595,"o":97.09,"t":"2026-10-09T18:45:00Z","v":111155,"vw":97.072425},{"c":97.16,"h":97.18,"l":97.035,"n":2855,"o":97.1,"t":"2026-10-09T19:00:00Z","v":132007,"vw":97.113164},{"c":97.035,"h":97.195,"l":97.03,"n":3872,"o":97.165,"t":"2026-10-09T19:15:00Z","v":198495,"vw":97.110576},{"c":96.925,"h":97.08,"l":96.8729,"n":5432,"o":97.03,"t":"2026-10-09T19:30:00Z","v":271258,"vw":96.970197},{"c":96.705,"h":96.93,"l":96.63,"n":15262,"o":96.92,"t":"2026-10-09T19:45:00Z","v":956862,"vw":96.717164},{"c":96.7,"h":96.85,"l":96.7,"n":114,"o":96.71,"t":"2026-10-09T20:00:00Z","v":1242165,"vw":96.700252},{"c":96.85,"h":96.85,"l":96.85,"n":2,"o":96.85,"t":"2026-10-09T20:15:00Z","v":21538,"vw":96.85},{"c":97.2154,"h":97.2154,"l":97.2154,"n":1,"o":97.2154,"t":"2026-10-09T20:45:00Z","v":199,"vw":97.2154},{"c":96.79,"h":96.81,"l":96.79,"n":11,"o":96.81,"t":"2026-10-09T21:30:00Z","v":750,"vw":96.801143},{"c":96.8675,"h":96.8675,"l":96.8675,"n":1,"o":96.8675,"t":"2026-10-09T21:45:00Z","v":380,"vw":96.8675},{"c":96.88,"h":96.88,"l":96.88,"n":1,"o":96.88,"t":"2026-10-09T22:00:00Z","v":100,"vw":96.88},{"c":96.87,"h":96.87,"l":96.87,"n":8,"o":96.87,"t":"2026-10-09T23:15:00Z","v":2483,"vw":96.87},{"c":96.72,"h":96.87,"l":96.72,"n":3,"o":96.87,"t":"2026-10-12T08:00:00Z","v":489,"vw":96.839262},{"c":96.8,"h":96.8,"l":96.8,"n":9,"o":96.8,"t":"2026-10-12T11:00:00Z","v":278,"vw":96.8},{"c":97.1893,"h":97.2,"l":97.1893,"n":3,"o":97.2,"t":"2026-10-12T12:15:00Z","v":218,"vw":97.194856},{"c":97.14,"h":97.14,"l":97.115,"n":4,"o":97.115,"t":"2026-10-12T12:45:00Z","v":2424,"vw":97.138958},{"c":97.1897,"h":97.1897,"l":97,"n":10,"o":97,"t":"2026-10-12T13:00:00Z","v":445,"vw":97.09958},{"c":96.85,"h":97,"l":96.85,"n":19,"o":97,"t":"2026-10-12T13:15:00Z","v":2275,"vw":96.907786},{"c":97.18,"h":97.82,"l":97.07,"n":1960,"o":97.07,"t":"2026-10-12T13:30:00Z","v":169304,"vw":97.270517},{"c":96.95,"h":97.31,"l":96.78,"n":2355,"o":97.17,"t":"2026-10-12T13:45:00Z","v":155679,"vw":97.011985},{"c":96.97,"h":97.23,"l":96.9,"n":3453,"o":96.94,"t":"2026-10-12T14:00:00Z","v":240737,"vw":97.057568},{"c":97.075,"h":97.205,"l":96.865,"n":1929,"o":97.005,"t":"2026-10-12T14:15:00Z","v":102287,"vw":97.045746},{"c":96.99,"h":97.24,"l":96.93,"n":1839,"o":97.07,"t":"2026-10-12T14:30:00Z","v":94127,"vw":97.112898},{"c":96.87,"h":97.06,"l":96.79,"n":1691,"o":97,"t":"2026-10-12T14:45:00Z","v":150337,"vw":96.93287},{"c":97.06,"h":97.13,"l":96.865,"n":2196,"o":96.865,"t":"2026-10-12T15:00:00Z","v":141350,"vw":97.003348},{"c":97.26,"h":97.31,"l":97.005,"n":1730,"o":97.055,"t":"2026-10-12T15:15:00Z","v":93539,"vw":97.131386},{"c":97.07,"h":97.28,"l":97.06,"n":1902,"o":97.25,"t":"2026-10-12T15:30:00Z","v":101605,"vw":97.176272},{"c":97.03,"h":97.085,"l":96.9072,"n":1574,"o":97.07,"t":"2026-10-12T15:45:00Z","v":77480,"vw":97.005188},{"c":96.99,"h":97.14,"l":96.97,"n":1886,"o":97.04,"t":"2026-10-12T16:00:00Z","v":124397,"vw":97.07518},{"c":96.79,"h":97.04,"l":96.765,"n":1446,"o":96.985,"t":"2026-10-12T16:15:00Z","v":80284,"vw":96.871629},{"c":96.79,"h":96.815,"l":96.69,"n":1457,"o":96.78,"t":"2026-10-12T16:30:00Z","v":94258,"vw":96.750337},{"c":96.94,"h":96.9694,"l":96.73,"n":1656,"o":96.78,"t":"2026-10-12T16:45:00Z","v":92993,"vw":96.815364},{"c":96.915,"h":96.94,"l":96.85,"n":1515,"o":96.94,"t":"2026-10-12T17:00:00Z","v":67570,"vw":96.896642},{"c":96.86,"h":96.915,"l":96.8,"n":2009,"o":96.91,"t":"2026-10-12T17:15:00Z","v":108316,"vw":96.85507},{"c":96.86,"h":96.88,"l":96.74,"n":1484,"o":96.87,"t":"2026-10-12T17:30:00Z","v":113643,"vw":96.812896},{"c":96.88,"h":96.905,"l":96.82,"n":1369,"o":96.8536,"t":"2026-10-12T17:45:00Z","v":69685,"vw":96.863183},{"c":96.81,"h":96.87,"l":96.77,"n":1680,"o":96.87,"t":"2026-10-12T18:00:00Z","v":71868,"vw":96.817314},{"c":96.835,"h":96.87,"l":96.78,"n":1583,"o":96.82,"t":"2026-10-12T18:15:00Z","v":90163,"vw":96.819626},{"c":96.84,"h":96.92,"l":96.79,"n":1507,"o":96.84,"t":"2026-10-12T18:30:00Z","v":127051,"vw":96.850824},{"c":96.9497,"h":96.9799,"l":96.81,"n":2062,"o":96.8201,"t":"2026-10-12T18:45:00Z","v":138517,"vw":96.880163},{"c":96.915,"h":96.95,"l":96.855,"n":1962,"o":96.945,"t":"2026-10-12T19:00:00Z","v":123802,"vw":96.896249},{"c":96.925,"h":97.024,"l":96.885,"n":3293,"o":96.915,"t":"2026-10-12T19:15:00Z","v":192704,"vw":96.934927},{"c":96.94,"h":97,"l":96.83,"n":4252,"o":96.9299,"t":"2026-10-12T19:30:00Z","v":248903,"vw":96.927616},{"c":97.06,"h":97.13,"l":96.935,"n":8892,"o":96.945,"t":"2026-10-12T19:45:00Z","v":660146,"vw":97.072323},{"c":97.06,"h":97.065,"l":97.06,"n":119,"o":97.065,"t":"2026-10-12T20:00:00Z","v":836818,"vw":97.060001},{"c":97.06,"h":97.06,"l":97.06,"n":1,"o":97.06,"t":"2026-10-12T20:30:00Z","v":2795,"vw":97.06},{"c":96.5618,"h":96.5618,"l":96.5618,"n":1,"o":96.5618,"t":"2026-10-12T20:45:00Z","v":250,"vw":96.5618},{"c":96.6066,"h":97.06,"l":96.6066,"n":2,"o":97.06,"t":"2026-10-12T21:00:00Z","v":545,"vw":96.939371},{"c":97.2678,"h":97.2678,"l":97.2678,"n":2,"o":97.2678,"t":"2026-10-12T21:45:00Z","v":240,"vw":97.2678},{"c":97.52,"h":97.52,"l":97.52,"n":1,"o":97.52,"t":"2026-10-13T10:30:00Z","v":204,"vw":97.52},{"c":97.41,"h":97.52,"l":97.41,"n":22,"o":97.52,"t":"2026-10-13T10:45:00Z","v":1562,"vw":97.503168},{"c":97.46,"h":97.46,"l":96.91,"n":17,"o":97.13,"t":"2026-10-13T11:00:00Z","v":1123,"vw":97.163434},{"c":97.51,"h":97.51,"l":97.51,"n":1,"o":97.51,"t":"2026-10-13T12:00:00Z","v":100,"vw":97.51},{"c":97.636,"h":97.66,"l":97.55,"n":23,"o":97.66,"t":"2026-10-13T12:15:00Z","v":4612,"vw":97.606197},{"c":97.6,"h":97.67,"l":97.02,"n":54,"o":97.65,"t":"2026-10-13T12:30:00Z","v":17021,"vw":97.576937},{"c":97.71,"h":97.71,"l":97.3,"n":8,"o":97.43,"t":"2026-10-13T12:45:00Z","v":1300,"vw":97.518312},{"c":97.06,"h":97.3,"l":97.06,"n":13,"o":97.3,"t":"2026-10-13T13:15:00Z","v":1233,"vw":97.268736},{"c":96.65,"h":97.69,"l":96.56,"n":2846,"o":97.3,"t":"2026-10-13T13:30:00Z","v":296871,"vw":97.077973},{"c":96.56,"h":96.84,"l":96.47,"n":2524,"o":96.62,"t":"2026-10-13T13:45:00Z","v":142851,"vw":96.670265},{"c":96.24,"h":96.55,"l":95.8074,"n":3190,"o":96.55,"t":"2026-10-13T14:00:00Z","v":192139,"vw":96.098965},{"c":96.69,"h":96.74,"l":96.11,"n":1916,"o":96.27,"t":"2026-10-13T14:15:00Z","v":101663,"vw":96.462397},{"c":96.715,"h":96.765,"l":96.51,"n":2399,"o":96.72,"t":"2026-10-13T14:30:00Z","v":113522,"vw":96.626528},{"c":96.76,"h":96.99,"l":96.67,"n":2309,"o":96.72,"t":"2026-10-13T14:45:00Z","v":124192,"vw":96.84291},{"c":96.88,"h":96.965,"l":96.76,"n":3133,"o":96.775,"t":"2026-10-13T15:00:00Z","v":156571,"vw":96.850994},{"c":97.07,"h":97.12,"l":96.82,"n":2569,"o":96.88,"t":"2026-10-13T15:15:00Z","v":127928,"vw":96.940025},{"c":96.925,"h":97.1,"l":96.8901,"n":2194,"o":97.04,"t":"2026-10-13T15:30:00Z","v":95050,"vw":97.002956},{"c":96.75,"h":96.935,"l":96.69,"n":2268,"o":96.92,"t":"2026-10-13T15:45:00Z","v":119285,"vw":96.80475},{"c":96.645,"h":96.74,"l":96.53,"n":2735,"o":96.73,"t":"2026-10-13T16:00:00Z","v":172744,"vw":96.627907},{"c":96.585,"h":96.775,"l":96.56,"n":2136,"o":96.65,"t":"2026-10-13T16:15:00Z","v":90400,"vw":96.689222},{"c":96.71,"h":96.74,"l":96.56,"n":1808,"o":96.585,"t":"2026-10-13T16:30:00Z","v":77746,"vw":96.628732},{"c":96.63,"h":96.79,"l":96.6208,"n":2129,"o":96.71,"t":"2026-10-13T16:45:00Z","v":90740,"vw":96.709107},{"c":96.54,"h":96.675,"l":96.54,"n":1877,"o":96.64,"t":"2026-10-13T17:00:00Z","v":74370,"vw":96.607689},{"c":96.575,"h":96.6,"l":96.46,"n":1604,"o":96.535,"t":"2026-10-13T17:15:00Z","v":65083,"vw":96.532816},{"c":96.4988,"h":96.575,"l":96.41,"n":2026,"o":96.575,"t":"2026-10-13T17:30:00Z","v":93108,"vw":96.496533},{"c":96.32,"h":96.5,"l":96.29,"n":2142,"o":96.48,"t":"2026-10-13T17:45:00Z","v":102721,"vw":96.434292},{"c":96.44,"h":96.51,"l":96.265,"n":2947,"o":96.32,"t":"2026-10-13T18:00:00Z","v":170867,"vw":96.41134},{"c":96.43,"h":96.48,"l":96.29,"n":2597,"o":96.44,"t":"2026-10-13T18:15:00Z","v":107137,"vw":96.398868},{"c":96.6007,"h":96.689,"l":96.355,"n":2551,"o":96.43,"t":"2026-10-13T18:30:00Z","v":105189,"vw":96.522388},{"c":96.54,"h":96.645,"l":96.46,"n":2587,"o":96.62,"t":"2026-10-13T18:45:00Z","v":153281,"vw":96.537036},{"c":96.48,"h":96.57,"l":96.43,"n":2411,"o":96.54,"t":"2026-10-13T19:00:00Z","v":87307,"vw":96.487863},{"c":96.45,"h":96.53,"l":96.425,"n":3167,"o":96.48,"t":"2026-10-13T19:15:00Z","v":148008,"vw":96.474985},{"c":96.39,"h":96.47,"l":96.31,"n":5043,"o":96.465,"t":"2026-10-13T19:30:00Z","v":325834,"vw":96.363841},{"c":95.93,"h":96.425,"l":95.91,"n":11815,"o":96.37,"t":"2026-10-13T19:45:00Z","v":839714,"vw":96.119144},{"c":96.02,"h":96.02,"l":95.94,"n":220,"o":95.94,"t":"2026-10-13T20:00:00Z","v":2610313,"vw":95.940025},{"c":96.19,"h":96.19,"l":96.19,"n":2,"o":96.19,"t":"2026-10-13T20:15:00Z","v":3727,"vw":96.19},{"c":95.94,"h":95.94,"l":95.94,"n":2,"o":95.94,"t":"2026-10-13T20:30:00Z","v":4669,"vw":95.94},{"c":96.15,"h":96.18,"l":96.13,"n":3,"o":96.13,"t":"2026-10-13T20:45:00Z","v":1581,"vw":96.13759},{"c":95.9674,"h":95.9674,"l":95.9674,"n":1,"o":95.9674,"t":"2026-10-13T21:15:00Z","v":104,"vw":95.9674},{"c":96.02,"h":96.02,"l":96.02,"n":9,"o":96.02,"t":"2026-10-13T22:15:00Z","v":500,"vw":96.02},{"c":96,"h":96,"l":96,"n":2,"o":96,"t":"2026-10-13T22:30:00Z","v":130,"vw":96},{"c":96.04,"h":96.04,"l":96.04,"n":2,"o":96.04,"t":"2026-10-13T23:30:00Z","v":122,"vw":96.04},{"c":96.2435,"h":96.2435,"l":96.2435,"n":1,"o":96.2435,"t":"2026-10-13T23:45:00Z","v":120,"vw":96.2435},{"c":96.29,"h":96.36,"l":96.26,"n":27,"o":96.3,"t":"2026-10-14T11:00:00Z","v":4072,"vw":96.293981},{"c":96.01,"h":96.03,"l":96.01,"n":4,"o":96.03,"t":"2026-10-14T11:30:00Z","v":751,"vw":96.023387},{"c":96.39,"h":96.39,"l":96.34,"n":6,"o":96.34,"t":"2026-10-14T11:45:00Z","v":1557,"vw":96.372818},{"c":96.25,"h":96.35,"l":96.25,"n":14,"o":96.25,"t":"2026-10-14T12:00:00Z","v":1191,"vw":96.275465},{"c":96.4,"h":96.4,"l":96.06,"n":2,"o":96.06,"t":"2026-10-14T12:15:00Z","v":365,"vw":96.283562},{"c":95.12,"h":96.24,"l":95.12,"n":52,"o":96.01,"t":"2026-10-14T12:30:00Z","v":6395,"vw":95.776252},{"c":95.27,"h":95.27,"l":95.27,"n":2,"o":95.27,"t":"2026-10-14T12:45:00Z","v":121,"vw":95.27},{"c":96.5,"h":96.56,"l":95.06,"n":6022,"o":95.75,"t":"2026-10-14T13:30:00Z","v":479411,"vw":95.861523},{"c":96.02,"h":96.54,"l":95.83,"n":5141,"o":96.54,"t":"2026-10-14T13:45:00Z","v":321170,"vw":96.092738},{"c":95.835,"h":96.215,"l":95.74,"n":5277,"o":96.03,"t":"2026-10-14T14:00:00Z","v":317350,"vw":96.005592},{"c":96,"h":96.1,"l":95.75,"n":3578,"o":95.86,"t":"2026-10-14T14:15:00Z","v":300347,"vw":95.931616},{"c":95.79,"h":96.15,"l":95.65,"n":4042,"o":96.02,"t":"2026-10-14T14:30:00Z","v":350095,"vw":95.914059},{"c":96.095,"h":96.19,"l":95.71,"n":4273,"o":95.785,"t":"2026-10-14T14:45:00Z","v":337775,"vw":96.023129},{"c":95.86,"h":96.09,"l":95.8,"n":3822,"o":96.07,"t":"2026-10-14T15:00:00Z","v":293266,"vw":95.967586},{"c":95.78,"h":95.8795,"l":95.63,"n":3336,"o":95.84,"t":"2026-10-14T15:15:00Z","v":199243,"vw":95.748618},{"c":95.84,"h":96.09,"l":95.74,"n":3250,"o":95.785,"t":"2026-10-14T15:30:00Z","v":254272,"vw":95.992717},{"c":96.13,"h":96.1899,"l":95.815,"n":2926,"o":95.84,"t":"2026-10-14T15:45:00Z","v":188416,"vw":96.059974},{"c":95.95,"h":96.23,"l":95.925,"n":2634,"o":96.14,"t":"2026-10-14T16:00:00Z","v":156528,"vw":96.134767},{"c":95.8501,"h":95.95,"l":95.74,"n":2545,"o":95.93,"t":"2026-10-14T16:15:00Z","v":127909,"vw":95.843627},{"c":95.665,"h":95.85,"l":95.62,"n":3033,"o":95.83,"t":"2026-10-14T16:30:00Z","v":193146,"vw":95.724159},{"c":95.7,"h":95.77,"l":95.58,"n":2800,"o":95.665,"t":"2026-10-14T16:45:00Z","v":170186,"vw":95.677613},{"c":95.61,"h":95.735,"l":95.57,"n":3057,"o":95.7,"t":"2026-10-14T17:00:00Z","v":180890,"vw":95.647968},{"c":95.485,"h":95.655,"l":95.44,"n":3304,"o":95.6152,"t":"2026-10-14T17:15:00Z","v":202846,"vw":95.556377},{"c":95.515,"h":95.585,"l":95.36,"n":3173,"o":95.49,"t":"2026-10-14T17:30:00Z","v":219248,"vw":95.478238},{"c":95.45,"h":95.67,"l":95.39,"n":2986,"o":95.515,"t":"2026-10-14T17:45:00Z","v":165829,"vw":95.522644},{"c":95.66,"h":95.66,"l":95.35,"n":3895,"o":95.45,"t":"2026-10-14T18:00:00Z","v":255155,"vw":95.492572},{"c":96.2,"h":96.36,"l":95.62,"n":6762,"o":95.655,"t":"2026-10-14T18:15:00Z","v":568084,"vw":96.069932},{"c":96.08,"h":96.2,"l":95.925,"n":4059,"o":96.2,"t":"2026-10-14T18:30:00Z","v":288550,"vw":96.052986},{"c":96.05,"h":96.09,"l":95.9,"n":4944,"o":96.08,"t":"2026-10-14T18:45:00Z","v":343396,"vw":96.003373},{"c":96.6592,"h":96.75,"l":96,"n":8200,"o":96.045,"t":"2026-10-14T19:00:00Z","v":759906,"vw":96.382275},{"c":96.975,"h":96.995,"l":96.63,"n":8111,"o":96.65,"t":"2026-10-14T19:15:00Z","v":752008,"vw":96.847693},{"c":96.795,"h":97.08,"l":96.35,"n":9607,"o":96.97,"t":"2026-10-14T19:30:00Z","v":875668,"vw":96.768901},{"c":96.77,"h":97.21,"l":96.37,"n":29860,"o":96.7905,"t":"2026-10-14T19:45:00Z","v":2468177,"vw":96.818771},{"c":96.79,"h":96.8,"l":96.6,"n":165,"o":96.8,"t":"2026-10-14T20:00:00Z","v":2241420,"vw":96.799859},{"c":96.2,"h":96.29,"l":96.2,"n":41,"o":96.29,"t":"2026-10-14T20:15:00Z","v":4150,"vw":96.202557},{"c":96.1992,"h":96.23,"l":96.0177,"n":134,"o":96.0177,"t":"2026-10-14T20:30:00Z","v":19767,"vw":96.199143},{"c":96.7,"h":96.8,"l":96.2,"n":39,"o":96.2,"t":"2026-10-14T20:45:00Z","v":8447,"vw":96.45},{"c":96.67,"h":96.67,"l":96.67,"n":2,"o":96.67,"t":"2026-10-14T21:00:00Z","v":101,"vw":96.67},{"c":96.18,"h":96.71,"l":96.18,"n":13,"o":96.67,"t":"2026-10-14T21:15:00Z","v":5777,"vw":96.483637},{"c":96.71,"h":96.71,"l":96.67,"n":2,"o":96.67,"t":"2026-10-14T21:30:00Z","v":322,"vw":96.682422},{"c":96.64,"h":96.64,"l":96.0756,"n":5,"o":96.0756,"t":"2026-10-14T21:45:00Z","v":2100,"vw":96.58356},{"c":96.59,"h":96.59,"l":96.59,"n":8,"o":96.59,"t":"2026-10-14T22:00:00Z","v":195,"vw":96.59},{"c":96.53,"h":96.56,"l":96.53,"n":28,"o":96.55,"t":"2026-10-14T22:15:00Z","v":528,"vw":96.546667},{"c":96.55,"h":96.55,"l":96.55,"n":7,"o":96.55,"t":"2026-10-14T23:15:00Z","v":199,"vw":96.55},{"c":96.0057,"h":96.54,"l":96.0057,"n":42,"o":96.54,"t":"2026-10-14T23:30:00Z","v":591,"vw":96.282391},{"c":97.01,"h":97.0775,"l":96.69,"n":76,"o":96.69,"t":"2026-10-14T23:45:00Z","v":2513,"vw":97.023202},{"c":97.35,"h":97.35,"l":97.35,"n":82,"o":97.35,"t":"2026-10-15T08:00:00Z","v":919,"vw":97.35},{"c":97.55,"h":97.55,"l":97.55,"n":7,"o":97.55,"t":"2026-10-15T08:15:00Z","v":128,"vw":97.55},{"c":98,"h":98,"l":98,"n":6,"o":98,"t":"2026-10-15T08:30:00Z","v":200,"vw":98},{"c":97.9,"h":97.9,"l":97.9,"n":1,"o":97.9,"t":"2026-10-15T09:00:00Z","v":121,"vw":97.9},{"c":97.5,"h":97.53,"l":97.5,"n":12,"o":97.53,"t":"2026-10-15T09:15:00Z","v":886,"vw":97.504392},{"c":97.69,"h":97.69,"l":97,"n":58,"o":97.26,"t":"2026-10-15T09:30:00Z","v":1536,"vw":97.257206},{"c":97.706,"h":97.706,"l":97.59,"n":8,"o":97.64,"t":"2026-10-15T09:45:00Z","v":1576,"vw":97.61984},{"c":97.26,"h":97.26,"l":96.88,"n":13,"o":96.88,"t":"2026-10-15T10:00:00Z","v":488,"vw":97.009252},{"c":97.7,"h":97.7,"l":97.5,"n":12,"o":97.5,"t":"2026-10-15T10:30:00Z","v":916,"vw":97.66},{"c":97.877,"h":97.97,"l":97.62,"n":62,"o":97.75,"t":"2026-10-15T11:00:00Z","v":2507,"vw":97.796104},{"c":97.6353,"h":97.6353,"l":97.6353,"n":1,"o":97.6353,"t":"2026-10-15T11:15:00Z","v":180,"vw":97.6353},{"c":93.9,"h":98.5658,"l":93.38,"n":760,"o":97.01,"t":"2026-10-15T11:30:00Z","v":104444,"vw":95.555442},{"c":93.6,"h":94.2,"l":93.25,"n":350,"o":93.9,"t":"2026-10-15T11:45:00Z","v":35346,"vw":93.7541},{"c":94.17,"h":94.5,"l":93.8,"n":156,"o":94.1,"t":"2026-10-15T12:00:00Z","v":21452,"vw":93.961676},{"c":94.5,"h":94.54,"l":93.78,"n":605,"o":94.01,"t":"2026-10-15T12:15:00Z","v":33025,"vw":94.18367},{"c":94.95,"h":95.8,"l":94.66,"n":188,"o":94.92,"t":"2026-10-15T12:30:00Z","v":8068,"vw":95.272571},{"c":93,"h":95.42,"l":92.7,"n":1122,"o":95.42,"t":"2026-10-15T12:45:00Z","v":112170,"vw":94.534159},{"c":92.24,"h":95,"l":91.4,"n":1215,"o":93.25,"t":"2026-10-15T13:00:00Z","v":73790,"vw":92.581674},{"c":93.35,"h":93.35,"l":91.06,"n":1331,"o":92,"t":"2026-10-15T13:15:00Z","v":78790,"vw":91.998779},{"c":91.8406,"h":93.395,"l":91.38,"n":14872,"o":93.395,"t":"2026-10-15T13:30:00Z","v":1577792,"vw":92.332644},{"c":91.675,"h":92.38,"l":91.485,"n":13317,"o":91.87,"t":"2026-10-15T13:45:00Z","v":941084,"vw":91.894227},{"c":91.9181,"h":92.365,"l":91.6561,"n":9945,"o":91.67,"t":"2026-10-15T14:00:00Z","v":508340,"vw":92.041778},{"c":92.435,"h":92.525,"l":91.75,"n":8381,"o":91.93,"t":"2026-10-15T14:15:00Z","v":545009,"vw":92.209669},{"c":92.86,"h":93.16,"l":92.37,"n":9011,"o":92.4401,"t":"2026-10-15T14:30:00Z","v":616610,"vw":92.707321},{"c":93.15,"h":93.26,"l":92.36,"n":11438,"o":92.855,"t":"2026-10-15T14:45:00Z","v":957162,"vw":92.76281},{"c":93.15,"h":93.5,"l":93.12,"n":7928,"o":93.165,"t":"2026-10-15T15:00:00Z","v":706924,"vw":93.314326},{"c":92.965,"h":93.42,"l":92.69,"n":6958,"o":93.14,"t":"2026-10-15T15:15:00Z","v":749163,"vw":93.035248},{"c":93.665,"h":93.69,"l":92.96,"n":6238,"o":92.99,"t":"2026-10-15T15:30:00Z","v":533873,"vw":93.325477},{"c":93.965,"h":93.99,"l":93.62,"n":5213,"o":93.68,"t":"2026-10-15T15:45:00Z","v":288069,"vw":93.784785},{"c":94.31,"h":94.37,"l":93.83,"n":6412,"o":93.965,"t":"2026-10-15T16:00:00Z","v":579811,"vw":94.063717},{"c":94.555,"h":94.64,"l":94.2,"n":5215,"o":94.2997,"t":"2026-10-15T16:15:00Z","v":397118,"vw":94.35973},{"c":94.54,"h":94.6,"l":94.22,"n":4716,"o":94.54,"t":"2026-10-15T16:30:00Z","v":328418,"vw":94.412422},{"c":94.76,"h":95.03,"l":94.54,"n":7615,"o":94.55,"t":"2026-10-15T16:45:00Z","v":514238,"vw":94.836164},{"c":94.215,"h":94.77,"l":94.12,"n":4141,"o":94.77,"t":"2026-10-15T17:00:00Z","v":346866,"vw":94.457476},{"c":93.43,"h":94.2175,"l":93.4,"n":5270,"o":94.215,"t":"2026-10-15T17:15:00Z","v":357748,"vw":93.893796},{"c":93.7005,"h":93.84,"l":93.18,"n":4839,"o":93.43,"t":"2026-10-15T17:30:00Z","v":338135,"vw":93.523741},{"c":93.55,"h":94.06,"l":93.53,"n":4160,"o":93.735,"t":"2026-10-15T17:45:00Z","v":313472,"vw":93.791928},{"c":93.895,"h":94.04,"l":93.53,"n":6225,"o":93.53,"t":"2026-10-15T18:00:00Z","v":571979,"vw":93.909586},{"c":94.17,"h":94.19,"l":93.87,"n":3912,"o":93.9088,"t":"2026-10-15T18:15:00Z","v":253410,"vw":94.020743},{"c":94.26,"h":94.41,"l":94.16,"n":4065,"o":94.19,"t":"2026-10-15T18:30:00Z","v":253742,"vw":94.275946},{"c":94.01,"h":94.33,"l":93.73,"n":6099,"o":94.26,"t":"2026-10-15T18:45:00Z","v":461981,"vw":94.091384},{"c":94.02,"h":94.065,"l":93.74,"n":5843,"o":94.015,"t":"2026-10-15T19:00:00Z","v":337353,"vw":93.901532},{"c":94.159,"h":94.4,"l":93.93,"n":7788,"o":94.02,"t":"2026-10-15T19:15:00Z","v":560840,"vw":94.171175},{"c":94.075,"h":94.36,"l":93.99,"n":8580,"o":94.145,"t":"2026-10-15T19:30:00Z","v":564072,"vw":94.147067},{"c":94.19,"h":94.45,"l":93.83,"n":24149,"o":94.07,"t":"2026-10-15T19:45:00Z","v":1999976,"vw":94.231675},{"c":94.16,"h":94.16,"l":94.16,"n":125,"o":94.16,"t":"2026-10-15T20:00:00Z","v":2430593,"vw":94.16},{"c":94.16,"h":94.47,"l":94.16,"n":19,"o":94.46,"t":"2026-10-15T20:30:00Z","v":13842,"vw":94.364014},{"c":94.4924,"h":94.4924,"l":94.49,"n":3,"o":94.49,"t":"2026-10-15T20:45:00Z","v":402,"vw":94.4906},{"c":94.42,"h":94.42,"l":94.22,"n":3,"o":94.22,"t":"2026-10-15T21:00:00Z","v":402,"vw":94.27},{"c":94.41,"h":94.4106,"l":94.41,"n":2,"o":94.4106,"t":"2026-10-15T21:15:00Z","v":217,"vw":94.410276},{"c":94.25,"h":94.25,"l":94.25,"n":1,"o":94.25,"t":"2026-10-15T21:30:00Z","v":300,"vw":94.25},{"c":94.5,"h":94.5,"l":94.4473,"n":2,"o":94.4473,"t":"2026-10-15T21:45:00Z","v":600,"vw":94.456083},{"c":94.4885,"h":94.497,"l":94.4885,"n":4,"o":94.4909,"t":"2026-10-15T22:00:00Z","v":601,"vw":94.491117},{"c":94.9348,"h":94.9348,"l":94.49,"n":51,"o":94.49,"t":"2026-10-15T22:15:00Z","v":2237,"vw":94.653188},{"c":94.8975,"h":94.8975,"l":94.65,"n":18,"o":94.75,"t":"2026-10-15T22:30:00Z","v":3127,"vw":94.786363},{"c":94.68,"h":94.8789,"l":94.68,"n":17,"o":94.8789,"t":"2026-10-15T22:45:00Z","v":896,"vw":94.781602},{"c":94.8373,"h":94.8373,"l":94.776,"n":2,"o":94.776,"t":"2026-10-15T23:00:00Z","v":470,"vw":94.804694},{"c":94.83,"h":94.83,"l":94.46,"n":20,"o":94.56,"t":"2026-10-15T23:15:00Z","v":1336,"vw":94.538442},{"c":94.65,"h":94.65,"l":94.65,"n":1,"o":94.65,"t":"2026-10-15T23:30:00Z","v":500,"vw":94.65},{"c":94.47,"h":94.51,"l":94.4699,"n":13,"o":94.51,"t":"2026-10-15T23:45:00Z","v":710,"vw":94.491264},{"c":94.38,"h":94.38,"l":94.38,"n":10,"o":94.38,"t":"2026-10-16T08:00:00Z","v":186,"vw":94.38},{"c":94.6,"h":94.6,"l":94.6,"n":2,"o":94.6,"t":"2026-10-16T11:00:00Z","v":1350,"vw":94.6},{"c":94.83,"h":94.93,"l":94.801,"n":105,"o":94.801,"t":"2026-10-16T11:15:00Z","v":29103,"vw":94.914796},{"c":94.89,"h":94.89,"l":94.89,"n":2,"o":94.89,"t":"2026-10-16T11:30:00Z","v":636,"vw":94.89},{"c":94.6454,"h":94.6454,"l":94.6454,"n":1,"o":94.6454,"t":"2026-10-16T11:45:00Z","v":300,"vw":94.6454},{"c":94.8,"h":94.89,"l":94.8,"n":15,"o":94.89,"t":"2026-10-16T12:00:00Z","v":5303,"vw":94.802775},{"c":94.88,"h":94.88,"l":94.8196,"n":2,"o":94.8196,"t":"2026-10-16T12:15:00Z","v":200,"vw":94.8498},{"c":94.8621,"h":94.8621,"l":94.8,"n":9,"o":94.8,"t":"2026-10-16T12:30:00Z","v":2136,"vw":94.803074},{"c":94.8788,"h":94.8788,"l":94.8788,"n":2,"o":94.8788,"t":"2026-10-16T12:45:00Z","v":1005,"vw":94.8788},{"c":94.8155,"h":94.8155,"l":94.8155,"n":2,"o":94.8155,"t":"2026-10-16T13:00:00Z","v":200,"vw":94.8155},{"c":93.36,"h":94.82,"l":93.36,"n":157,"o":94.81,"t":"2026-10-16T13:15:00Z","v":29403,"vw":94.222269},{"c":94.2983,"h":94.61,"l":93,"n":6613,"o":93.54,"t":"2026-10-16T13:30:00Z","v":1308013,"vw":93.756263},{"c":93.879,"h":94.59,"l":93.74,"n":4618,"o":94.32,"t":"2026-10-16T13:45:00Z","v":367250,"vw":94.183516},{"c":93.74,"h":94.12,"l":93.415,"n":5726,"o":93.85,"t":"2026-10-16T14:00:00Z","v":538469,"vw":93.784701},{"c":93.5284,"h":93.9,"l":93.23,"n":4243,"o":93.75,"t":"2026-10-16T14:15:00Z","v":410011,"vw":93.581468},{"c":93.33,"h":93.685,"l":93.21,"n":3588,"o":93.52,"t":"2026-10-16T14:30:00Z","v":302328,"vw":93.428279},{"c":93.32,"h":93.465,"l":93.18,"n":3134,"o":93.33,"t":"2026-10-16T14:45:00Z","v":224550,"vw":93.299647},{"c":93.045,"h":93.51,"l":93.02,"n":3996,"o":93.31,"t":"2026-10-16T15:00:00Z","v":268322,"vw":93.28941},{"c":92.94,"h":93.23,"l":92.771,"n":4442,"o":93.055,"t":"2026-10-16T15:15:00Z","v":625411,"vw":93.020497},{"c":92.9799,"h":92.98,"l":92.71,"n":3495,"o":92.95,"t":"2026-10-16T15:30:00Z","v":263305,"vw":92.856542},{"c":92.385,"h":92.9405,"l":92.335,"n":4704,"o":92.9405,"t":"2026-10-16T15:45:00Z","v":315843,"vw":92.618935},{"c":92.355,"h":92.565,"l":92.32,"n":3600,"o":92.38,"t":"2026-10-16T16:00:00Z","v":254928,"vw":92.429693},{"c":92.3,"h":92.445,"l":92.2701,"n":3011,"o":92.3593,"t":"2026-10-16T16:15:00Z","v":176389,"vw":92.344885},{"c":92.2003,"h":92.3625,"l":92.17,"n":3366,"o":92.32,"t":"2026-10-16T16:30:00Z","v":206861,"vw":92.243124},{"c":91.91,"h":92.22,"l":91.88,"n":4123,"o":92.215,"t":"2026-10-16T16:45:00Z","v":252103,"vw":92.014841},{"c":91.84,"h":92.07,"l":91.77,"n":4785,"o":91.92,"t":"2026-10-16T17:00:00Z","v":414264,"vw":91.885056},{"c":92.13,"h":92.205,"l":91.82,"n":4478,"o":91.845,"t":"2026-10-16T17:15:00Z","v":301557,"vw":91.951691},{"c":92.14,"h":92.16,"l":91.8805,"n":3968,"o":92.11,"t":"2026-10-16T17:30:00Z","v":303492,"vw":92.003959},{"c":91.91,"h":92.16,"l":91.9,"n":3238,"o":92.14,"t":"2026-10-16T17:45:00Z","v":225164,"vw":91.979003},{"c":91.835,"h":92.05,"l":91.66,"n":5208,"o":91.91,"t":"2026-10-16T18:00:00Z","v":360206,"vw":91.815161},{"c":91.73,"h":91.8495,"l":91.705,"n":4358,"o":91.83,"t":"2026-10-16T18:15:00Z","v":321415,"vw":91.769144},{"c":91.84,"h":91.89,"l":91.67,"n":3389,"o":91.72,"t":"2026-10-16T18:30:00Z","v":229906,"vw":91.794883},{"c":92.015,"h":92.185,"l":91.845,"n":4004,"o":91.85,"t":"2026-10-16T18:45:00Z","v":326619,"vw":92.02771},{"c":91.905,"h":92.11,"l":91.77,"n":4462,"o":92.04,"t":"2026-10-16T19:00:00Z","v":253510,"vw":91.896413},{"c":91.785,"h":91.975,"l":91.725,"n":4875,"o":91.9,"t":"2026-10-16T19:15:00Z","v":321758,"vw":91.835463},{"c":91.79,"h":91.9817,"l":91.74,"n":6748,"o":91.78,"t":"2026-10-16T19:30:00Z","v":587270,"vw":91.890983},{"c":91.96,"h":92.005,"l":91.69,"n":17708,"o":91.79,"t":"2026-10-16T19:45:00Z","v":1747309,"vw":91.80905},{"c":92.05,"h":92.0845,"l":91.96,"n":157,"o":91.96,"t":"2026-10-16T20:00:00Z","v":2730545,"vw":91.960017},{"c":91.96,"h":92.1,"l":91.96,"n":15,"o":92.08,"t":"2026-10-16T20:30:00Z","v":1623,"vw":92.079271},{"c":92.1,"h":92.1,"l":92.1,"n":5,"o":92.1,"t":"2026-10-16T21:00:00Z","v":402,"vw":92.1}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.19580188976913293,"strike":98.72776303002918,"iv":0.36210397801764027,"gamma":0.04769407159055695,"theta":-0.05568191614325836,"vega":0.02225961116368412,"rho":0.001636841348320561,"breakevenPct":7.4088652766539775},{"delta":0.15,"premium":1.065,"strike":110.1492519246937,"iv":1.1583734969476287,"gamma":0.0158704223151446,"theta":-0.24894944747799005,"vega":0.029576247278393367,"rho":0.0023960803646959966,"breakevenPct":20.753802306942138},{"delta":0.2,"premium":0.34099343955014066,"strike":94.8481724461106,"iv":0.23993083411433927,"gamma":0.09055173383317713,"theta":-0.06271874414245548,"vega":0.03538791002811621,"rho":0.003299821054514786,"breakevenPct":3.354143198328701},{"delta":0.25,"premium":0.46751640112464865,"strike":94.37956888472353,"iv":0.24527291471415183,"gamma":0.09997066541705717,"theta":-0.07265313964386129,"vega":0.03998022492970947,"rho":0.004139766288478053,"breakevenPct":2.9827201800740206},{"delta":0.3,"premium":0.5937720111214088,"strike":93.91195551436515,"iv":0.24847303058387393,"gamma":0.10937849860982392,"theta":-0.08126348470806302,"vega":0.04418424467099166,"rho":0.004980253311672081,"breakevenPct":2.612082003785626},{"delta":0.35,"premium":0.718887859128823,"strike":93.44856348470806,"iv":0.2425416126042632,"gamma":0.11873901760889713,"theta":-0.0842291936978684,"vega":0.04673290083410565,"rho":0.0058230500679025176,"breakevenPct":2.2447897327219226},{"delta":0.4,"premium":0.8453905053598776,"strike":92.98774885145482,"iv":0.23677549770290965,"gamma":0.1278612557427259,"theta":-0.08713797856049005,"vega":0.049218376722817765,"rho":0.0066658680457645485,"breakevenPct":1.8818016903525627},{"delta":0.45,"premium":1.013843797856049,"strike":92.60490045941808,"iv":0.23600980091883614,"gamma":0.12977549770290964,"theta":-0.08832480857580398,"vega":0.0497926493108729,"rho":0.00750932797798229,"breakevenPct":1.6490165659871092},{"delta":0.5,"premium":1.1822970903522205,"strike":92.22205206738131,"iv":0.23524410413476265,"gamma":0.1316897396630934,"theta":-0.08951163859111792,"vega":0.050366921898928024,"rho":0.008352787910200032,"breakevenPct":1.4162314416216557},{"delta":0.55,"premium":1.359245283018868,"strike":91.84760522496371,"iv":0.23278838896952106,"gamma":0.1321599419448476,"theta":-0.08861509433962264,"vega":0.05004470246734398,"rho":0.009196810679658834,"breakevenPct":1.2017920825000974},{"delta":0.6,"premium":1.5479245283018868,"strike":91.48476052249637,"iv":0.2279988388969521,"gamma":0.13063599419448477,"theta":-0.08484150943396226,"vega":0.0484844702467344,"rho":0.010041610700545767,"breakevenPct":1.01268735157249},{"delta":0.65,"premium":1.7366037735849058,"strike":91.12191582002903,"iv":0.22320928882438315,"gamma":0.12911204644412191,"theta":-0.08106792452830187,"vega":0.04692423802612482,"rho":0.010886410721432701,"breakevenPct":0.8235826206448821},{"delta":0.7,"premium":2.0839244491080797,"strike":90.65162644281217,"iv":0.23044868835257082,"gamma":0.11800944386149002,"theta":-0.07875487932843651,"vega":0.04399622245540399,"rho":0.011711644614506909,"breakevenPct":0.6900661150057046},{"delta":0.75,"premium":2.511521511017839,"strike":90.12696747114376,"iv":0.24377502623294858,"gamma":0.1020598111227702,"theta":-0.07718090241343126,"vega":0.04037607555089192,"rho":0.012526977575434924,"breakevenPct":0.5846785908377805},{"delta":0.8,"premium":3.6568513323983183,"strike":88.93688639551192,"iv":0.30403604488078545,"gamma":0.0753962131837307,"theta":-0.08291290322580645,"vega":0.035460168302945294,"rho":0.01321770533141123,"breakevenPct":0.5360887382304487},{"delta":0.85,"premium":3.919736842105265,"strike":88.54605263157895,"iv":0.2884460526315791,"gamma":0.06512894736842104,"theta":-0.06989802631578952,"vega":0.029715789473684216,"rho":0.014053464106439812,"breakevenPct":0.3971655523172831}],"put":[{"delta":0.1,"premium":0.21037209302325582,"strike":86.67906976744186,"iv":0.347753488372093,"gamma":0.04033581395348838,"theta":-0.05345813953488372,"vega":0.022208837209302328,"rho":-0.0018132813045362163,"breakevenPct":6.1143347726182276},{"delta":0.15,"premium":0.6500956103743705,"strike":85.56039261966848,"iv":0.5738756258845681,"gamma":0.039478468132754976,"theta":-0.12607147426425142,"vega":0.02949176537380798,"rho":-0.0027810230823678084,"breakevenPct":7.806409327585113},{"delta":0.2,"premium":0.4085393258426967,"strike":89.27415730337079,"iv":0.27815303370786515,"gamma":0.07808,"theta":-0.06833483146067415,"vega":0.03538516853932584,"rho":-0.0036438315179597447,"breakevenPct":3.511815442423353},{"delta":0.25,"premium":0.5489887640449439,"strike":89.83595505617977,"iv":0.2811305617977528,"gamma":0.08807999999999999,"theta":-0.07844719101123596,"vega":0.04027280898876404,"rho":-0.004557830449258452,"breakevenPct":3.0543254157059354},{"delta":0.3,"premium":0.7104437869822485,"strike":90.3491124260355,"iv":0.28329171597633135,"gamma":0.09525917159763313,"theta":-0.08586863905325444,"vega":0.04389940828402367,"rho":-0.005474331317336082,"breakevenPct":2.672455332189732},{"delta":0.35,"premium":0.8805621301775148,"strike":90.8422090729783,"iv":0.2851161735700197,"gamma":0.1012749506903353,"theta":-0.09218027613412229,"vega":0.047005917159763315,"rho":-0.006391864057644567,"breakevenPct":2.3217731348525605},{"delta":0.4,"premium":1.073904363974002,"strike":91.31569173630454,"iv":0.286047260909935,"gamma":0.10496787372330547,"theta":-0.09577845868152275,"vega":0.04888393686165274,"rho":-0.007310906382406944,"breakevenPct":2.017603287371822},{"delta":0.45,"premium":1.2781754874651812,"strike":91.77994428969359,"iv":0.286557938718663,"gamma":0.10756768802228411,"theta":-0.09809972144846796,"vega":0.05018384401114206,"rho":-0.008230659099853503,"breakevenPct":1.7353216045294055},{"delta":0.5,"premium":1.5127736202057998,"strike":92.24602432179607,"iv":0.287611880261927,"gamma":0.10801272217025257,"theta":-0.09875715622076707,"vega":0.050553975678203925,"rho":-0.00915387627705198,"breakevenPct":1.4839840373612634},{"delta":0.55,"premium":1.7747006548175868,"strike":92.71375116931712,"iv":0.28915537885874654,"gamma":0.10651599625818521,"theta":-0.09791524789522918,"vega":0.05008624883068288,"rho":-0.010080215419882412,"breakevenPct":1.2605314717703189},{"delta":0.6,"premium":2.089513274336283,"strike":93.21460176991151,"iv":0.2935765486725664,"gamma":0.10281017699115044,"theta":-0.09669181415929204,"vega":0.049005973451327435,"rho":-0.01101369130897834,"breakevenPct":1.0585358354232088},{"delta":0.65,"premium":2.487743362831859,"strike":93.76769911504425,"iv":0.3025367256637168,"gamma":0.09561991150442478,"theta":-0.09486659292035399,"vega":0.046959513274336284,"rho":-0.011958424127750781,"breakevenPct":0.8903846338627649},{"delta":0.7,"premium":2.9350508259212194,"strike":94.3684879288437,"iv":0.3092110546378653,"gamma":0.08769911054637866,"theta":-0.09012033036848795,"vega":0.0440733163913596,"rho":-0.012911354832711627,"breakevenPct":0.7237382161536452},{"delta":0.75,"premium":3.4244390243902427,"strike":95.00975609756098,"iv":0.3146443902439024,"gamma":0.07916829268292684,"theta":-0.08333902439024389,"vega":0.040570243902439025,"rho":-0.013871350412192666,"breakevenPct":0.5588305394454602},{"delta":0.8,"premium":4.997609756097561,"strike":96.63577235772358,"iv":0.388709430894309,"gamma":0.0572170731707317,"theta":-0.08984308943089432,"vega":0.03561089430894309,"rho":-0.015018296546973975,"breakevenPct":0.5014521154983438},{"delta":0.85,"premium":5.058517350157729,"strike":96.90851735015772,"iv":0.3374277602523659,"gamma":0.055579179810725556,"theta":-0.061897476340694,"vega":0.029692113564668773,"rho":-0.015902185978279974,"breakevenPct":0.2714440825190011},{"delta":0.9,"premium":12.440000000000003,"strike":104.22857142857143,"iv":0.6688600000000002,"gamma":0.020602857142857138,"theta":-0.09683428571428575,"vega":0.022414285714285716,"rho":-0.018132577855710257,"breakevenPct":0.33814177136652346}]},"raw":{"call":[{"delta":0.1,"premium":0.19580188976913293,"strike":98.72776303002918,"iv":0.36210397801764027,"gamma":0.04769407159055695,"theta":-0.05568191614325836,"vega":0.02225961116368412,"rho":0.001636841348320561,"breakevenPct":7.4088652766539775},{"delta":0.15,"premium":1.065,"strike":110.1492519246937,"iv":1.1583734969476287,"gamma":0.0158704223151446,"theta":-0.24894944747799005,"vega":0.029576247278393367,"rho":0.0023960803646959966,"breakevenPct":20.753802306942138},{"delta":0.2,"premium":0.34099343955014066,"strike":94.8481724461106,"iv":0.23993083411433927,"gamma":0.09055173383317713,"theta":-0.06271874414245548,"vega":0.03538791002811621,"rho":0.003299821054514786,"breakevenPct":3.354143198328701},{"delta":0.25,"premium":0.46751640112464865,"strike":94.37956888472353,"iv":0.24527291471415183,"gamma":0.09997066541705717,"theta":-0.07265313964386129,"vega":0.03998022492970947,"rho":0.004139766288478053,"breakevenPct":2.9827201800740206},{"delta":0.3,"premium":0.5937720111214088,"strike":93.91195551436515,"iv":0.24847303058387393,"gamma":0.10937849860982392,"theta":-0.08126348470806302,"vega":0.04418424467099166,"rho":0.004980253311672081,"breakevenPct":2.612082003785626},{"delta":0.35,"premium":0.718887859128823,"strike":93.44856348470806,"iv":0.2425416126042632,"gamma":0.11873901760889713,"theta":-0.0842291936978684,"vega":0.04673290083410565,"rho":0.0058230500679025176,"breakevenPct":2.2447897327219226},{"delta":0.4,"premium":0.8453905053598776,"strike":92.98774885145482,"iv":0.23677549770290965,"gamma":0.1278612557427259,"theta":-0.08713797856049005,"vega":0.049218376722817765,"rho":0.0066658680457645485,"breakevenPct":1.8818016903525627},{"delta":0.45,"premium":1.013843797856049,"strike":92.60490045941808,"iv":0.23600980091883614,"gamma":0.12977549770290964,"theta":-0.08832480857580398,"vega":0.0497926493108729,"rho":0.00750932797798229,"breakevenPct":1.6490165659871092},{"delta":0.5,"premium":1.1822970903522205,"strike":92.22205206738131,"iv":0.23524410413476265,"gamma":0.1316897396630934,"theta":-0.08951163859111792,"vega":0.050366921898928024,"rho":0.008352787910200032,"breakevenPct":1.4162314416216557},{"delta":0.55,"premium":1.359245283018868,"strike":91.84760522496371,"iv":0.23278838896952106,"gamma":0.1321599419448476,"theta":-0.08861509433962264,"vega":0.05004470246734398,"rho":0.009196810679658834,"breakevenPct":1.2017920825000974},{"delta":0.6,"premium":1.5479245283018868,"strike":91.48476052249637,"iv":0.2279988388969521,"gamma":0.13063599419448477,"theta":-0.08484150943396226,"vega":0.0484844702467344,"rho":0.010041610700545767,"breakevenPct":1.01268735157249},{"delta":0.65,"premium":1.7366037735849058,"strike":91.12191582002903,"iv":0.22320928882438315,"gamma":0.12911204644412191,"theta":-0.08106792452830187,"vega":0.04692423802612482,"rho":0.010886410721432701,"breakevenPct":0.8235826206448821},{"delta":0.7,"premium":2.0839244491080797,"strike":90.65162644281217,"iv":0.23044868835257082,"gamma":0.11800944386149002,"theta":-0.07875487932843651,"vega":0.04399622245540399,"rho":0.011711644614506909,"breakevenPct":0.6900661150057046},{"delta":0.75,"premium":2.511521511017839,"strike":90.12696747114376,"iv":0.24377502623294858,"gamma":0.1020598111227702,"theta":-0.07718090241343126,"vega":0.04037607555089192,"rho":0.012526977575434924,"breakevenPct":0.5846785908377805},{"delta":0.8,"premium":3.6568513323983183,"strike":88.93688639551192,"iv":0.30403604488078545,"gamma":0.0753962131837307,"theta":-0.08291290322580645,"vega":0.035460168302945294,"rho":0.01321770533141123,"breakevenPct":0.5360887382304487},{"delta":0.85,"premium":3.919736842105265,"strike":88.54605263157895,"iv":0.2884460526315791,"gamma":0.06512894736842104,"theta":-0.06989802631578952,"vega":0.029715789473684216,"rho":0.014053464106439812,"breakevenPct":0.3971655523172831}],"put":[{"delta":0.1,"premium":0.21037209302325582,"strike":86.67906976744186,"iv":0.347753488372093,"gamma":0.04033581395348838,"theta":-0.05345813953488372,"vega":0.022208837209302328,"rho":-0.0018132813045362163,"breakevenPct":6.1143347726182276},{"delta":0.15,"premium":0.6500956103743705,"strike":85.56039261966848,"iv":0.5738756258845681,"gamma":0.039478468132754976,"theta":-0.12607147426425142,"vega":0.02949176537380798,"rho":-0.0027810230823678084,"breakevenPct":7.806409327585113},{"delta":0.2,"premium":0.4085393258426967,"strike":89.27415730337079,"iv":0.27815303370786515,"gamma":0.07808,"theta":-0.06833483146067415,"vega":0.03538516853932584,"rho":-0.0036438315179597447,"breakevenPct":3.511815442423353},{"delta":0.25,"premium":0.5489887640449439,"strike":89.83595505617977,"iv":0.2811305617977528,"gamma":0.08807999999999999,"theta":-0.07844719101123596,"vega":0.04027280898876404,"rho":-0.004557830449258452,"breakevenPct":3.0543254157059354},{"delta":0.3,"premium":0.7104437869822485,"strike":90.3491124260355,"iv":0.28329171597633135,"gamma":0.09525917159763313,"theta":-0.08586863905325444,"vega":0.04389940828402367,"rho":-0.005474331317336082,"breakevenPct":2.672455332189732},{"delta":0.35,"premium":0.8805621301775148,"strike":90.8422090729783,"iv":0.2851161735700197,"gamma":0.1012749506903353,"theta":-0.09218027613412229,"vega":0.047005917159763315,"rho":-0.006391864057644567,"breakevenPct":2.3217731348525605},{"delta":0.4,"premium":1.073904363974002,"strike":91.31569173630454,"iv":0.286047260909935,"gamma":0.10496787372330547,"theta":-0.09577845868152275,"vega":0.04888393686165274,"rho":-0.007310906382406944,"breakevenPct":2.017603287371822},{"delta":0.45,"premium":1.2781754874651812,"strike":91.77994428969359,"iv":0.286557938718663,"gamma":0.10756768802228411,"theta":-0.09809972144846796,"vega":0.05018384401114206,"rho":-0.008230659099853503,"breakevenPct":1.7353216045294055},{"delta":0.5,"premium":1.5127736202057998,"strike":92.24602432179607,"iv":0.287611880261927,"gamma":0.10801272217025257,"theta":-0.09875715622076707,"vega":0.050553975678203925,"rho":-0.00915387627705198,"breakevenPct":1.4839840373612634},{"delta":0.55,"premium":1.7747006548175868,"strike":92.71375116931712,"iv":0.28915537885874654,"gamma":0.10651599625818521,"theta":-0.09791524789522918,"vega":0.05008624883068288,"rho":-0.010080215419882412,"breakevenPct":1.2605314717703189},{"delta":0.6,"premium":2.089513274336283,"strike":93.21460176991151,"iv":0.2935765486725664,"gamma":0.10281017699115044,"theta":-0.09669181415929204,"vega":0.049005973451327435,"rho":-0.01101369130897834,"breakevenPct":1.0585358354232088},{"delta":0.65,"premium":2.487743362831859,"strike":93.76769911504425,"iv":0.3025367256637168,"gamma":0.09561991150442478,"theta":-0.09486659292035399,"vega":0.046959513274336284,"rho":-0.011958424127750781,"breakevenPct":0.8903846338627649},{"delta":0.7,"premium":2.9350508259212194,"strike":94.3684879288437,"iv":0.3092110546378653,"gamma":0.08769911054637866,"theta":-0.09012033036848795,"vega":0.0440733163913596,"rho":-0.012911354832711627,"breakevenPct":0.7237382161536452},{"delta":0.75,"premium":3.4244390243902427,"strike":95.00975609756098,"iv":0.3146443902439024,"gamma":0.07916829268292684,"theta":-0.08333902439024389,"vega":0.040570243902439025,"rho":-0.013871350412192666,"breakevenPct":0.5588305394454602},{"delta":0.8,"premium":4.997609756097561,"strike":96.63577235772358,"iv":0.388709430894309,"gamma":0.0572170731707317,"theta":-0.08984308943089432,"vega":0.03561089430894309,"rho":-0.015018296546973975,"breakevenPct":0.5014521154983438},{"delta":0.85,"premium":5.058517350157729,"strike":96.90851735015772,"iv":0.3374277602523659,"gamma":0.055579179810725556,"theta":-0.061897476340694,"vega":0.029692113564668773,"rho":-0.015902185978279974,"breakevenPct":0.2714440825190011},{"delta":0.9,"premium":12.440000000000003,"strike":104.22857142857143,"iv":0.6688600000000002,"gamma":0.020602857142857138,"theta":-0.09683428571428575,"vega":0.022414285714285716,"rho":-0.018132577855710257,"breakevenPct":0.33814177136652346}]}},"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"}}