{"symbol":"UAL","url":"https://intraalpha.com/companies/UAL","capturedAt":"2026-10-15T20:33:13.973Z","state":"ready","quote":{"symbol":"UAL","last_price":101.31,"prev_close":98.96,"regular_close":101.31,"change":2.35,"change_pct":2.3747,"regular_change":2.35,"regular_change_pct":2.3747,"extended_change":0,"extended_change_pct":0,"bid":101.3,"ask":101.71,"bid_size":1000,"ask_size":100,"volume":3425766,"vwap":100.415164,"open":98.96,"high":101.625,"low":98.1316,"close":101.31,"trade_count":48757,"last_trade_at":"2026-10-15T20:00:08.599794493Z","last_quote_at":"2026-10-15T20:32:53.639273066Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:11.372987075-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"UAL","fetched_at":"2026-10-15T20:33:13.098971+00:00","name":"United Airlines Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"AIRLINES","country":"USA","description":"United Airlines Holdings, Inc. (formerly known as United Continental Holdings, Inc., UAL Corporation, Allegis Corporation and founded originally as UAL, Inc.) is a publicly traded airline holding company headquartered in the Willis Tower in Chicago. UAH owns and operates United Airlines, Inc.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":32120809000,"ebitda":7091000000,"pe_ratio":9.66,"peg_ratio":6.5,"book_value":51.44,"dividend_per_share":null,"dividend_yield":null,"eps":10.24,"revenue_ttm":62902002000,"gross_profit_ttm":20013001000,"profit_margin":0.0556,"operating_margin_ttm":0.0553,"return_on_assets_ttm":0.0338,"return_on_equity_ttm":0.233,"quarterly_earnings_growth":-0.172,"quarterly_revenue_growth":0.16,"analyst_target_price":152.78,"analyst_number":4,"beta":1.304,"fifty_two_week_high":138.77,"fifty_two_week_low":84.64,"fifty_day_ma":113.17,"two_hundred_day_ma":108.85,"shares_outstanding":324584000,"forward_pe":7.39,"price_to_sales":0.511,"price_to_book":2.24,"ev_to_revenue":0.865,"ev_to_ebitda":9.75},"bars":[{"c":108.71,"h":110,"l":108.71,"n":110,"o":109.1,"t":"2026-10-08T08:00:00Z","v":4180,"vw":109.430328},{"c":108.51,"h":108.72,"l":108.51,"n":5,"o":108.72,"t":"2026-10-08T08:05:00Z","v":301,"vw":108.592353},{"c":108.51,"h":108.51,"l":108.51,"n":1,"o":108.51,"t":"2026-10-08T08:15:00Z","v":100,"vw":108.51},{"c":108.6,"h":108.6,"l":108.6,"n":1,"o":108.6,"t":"2026-10-08T08:20:00Z","v":103,"vw":108.6},{"c":108.5,"h":108.65,"l":108.5,"n":10,"o":108.65,"t":"2026-10-08T08:30:00Z","v":1330,"vw":108.52541},{"c":108.59,"h":108.59,"l":108.59,"n":2,"o":108.59,"t":"2026-10-08T08:40:00Z","v":250,"vw":108.59},{"c":108.4,"h":108.93,"l":108.4,"n":3,"o":108.93,"t":"2026-10-08T09:30:00Z","v":330,"vw":108.620833},{"c":108.6,"h":108.6,"l":108.6,"n":31,"o":108.6,"t":"2026-10-08T09:35:00Z","v":693,"vw":108.6},{"c":108.5,"h":108.5,"l":108.5,"n":13,"o":108.5,"t":"2026-10-08T10:05:00Z","v":500,"vw":108.5},{"c":108.93,"h":108.94,"l":108.93,"n":6,"o":108.94,"t":"2026-10-08T10:15:00Z","v":405,"vw":108.934545},{"c":108.4,"h":108.4,"l":108.4,"n":8,"o":108.4,"t":"2026-10-08T10:20:00Z","v":1157,"vw":108.4},{"c":108.05,"h":108.05,"l":108.05,"n":5,"o":108.05,"t":"2026-10-08T10:25:00Z","v":300,"vw":108.05},{"c":107.47,"h":108.05,"l":107.47,"n":38,"o":108.05,"t":"2026-10-08T10:30:00Z","v":13730,"vw":108.016795},{"c":107.7,"h":107.88,"l":107.69,"n":70,"o":107.88,"t":"2026-10-08T10:35:00Z","v":11582,"vw":107.701344},{"c":106.51,"h":107.5,"l":106.51,"n":48,"o":107.47,"t":"2026-10-08T10:40:00Z","v":6153,"vw":107.324906},{"c":108,"h":108.495,"l":107.8,"n":37,"o":108.4,"t":"2026-10-08T11:00:00Z","v":19608,"vw":107.819256},{"c":108.676,"h":108.676,"l":107.78,"n":8,"o":107.78,"t":"2026-10-08T11:05:00Z","v":744,"vw":108.074737},{"c":108,"h":108,"l":108,"n":3,"o":108,"t":"2026-10-08T11:10:00Z","v":660,"vw":108},{"c":107.5564,"h":107.5564,"l":107.52,"n":6,"o":107.52,"t":"2026-10-08T11:15:00Z","v":742,"vw":107.5356},{"c":107.4,"h":107.45,"l":107.4,"n":23,"o":107.45,"t":"2026-10-08T11:25:00Z","v":3284,"vw":107.413859},{"c":107.46,"h":107.46,"l":107.46,"n":2,"o":107.46,"t":"2026-10-08T11:30:00Z","v":1001,"vw":107.46},{"c":107.52,"h":107.52,"l":107.2,"n":8,"o":107.28,"t":"2026-10-08T11:35:00Z","v":1279,"vw":107.326667},{"c":107.45,"h":107.8,"l":107.3,"n":18,"o":107.3,"t":"2026-10-08T11:40:00Z","v":2640,"vw":107.454846},{"c":107.9,"h":107.9,"l":107.45,"n":11,"o":107.45,"t":"2026-10-08T11:45:00Z","v":534,"vw":107.6},{"c":107.4,"h":107.5,"l":107.4,"n":11,"o":107.5,"t":"2026-10-08T11:50:00Z","v":2865,"vw":107.431872},{"c":108.0838,"h":108.0838,"l":108.0838,"n":2,"o":108.0838,"t":"2026-10-08T11:55:00Z","v":151,"vw":108.0838},{"c":108,"h":108,"l":108,"n":4,"o":108,"t":"2026-10-08T12:00:00Z","v":236,"vw":108},{"c":108,"h":108,"l":108,"n":3,"o":108,"t":"2026-10-08T12:05:00Z","v":3010,"vw":108},{"c":108,"h":108,"l":107.97,"n":4,"o":107.97,"t":"2026-10-08T12:15:00Z","v":501,"vw":107.984375},{"c":107.7,"h":107.7088,"l":107.69,"n":7,"o":107.7088,"t":"2026-10-08T12:20:00Z","v":1190,"vw":107.698969},{"c":107.75,"h":107.75,"l":107.6256,"n":13,"o":107.6256,"t":"2026-10-08T12:25:00Z","v":1071,"vw":107.707974},{"c":107.84,"h":107.84,"l":107.84,"n":4,"o":107.84,"t":"2026-10-08T12:30:00Z","v":307,"vw":107.84},{"c":107.45,"h":107.8,"l":107.45,"n":42,"o":107.8,"t":"2026-10-08T12:40:00Z","v":6547,"vw":107.628898},{"c":107.45,"h":107.8707,"l":107.23,"n":17,"o":107.45,"t":"2026-10-08T12:45:00Z","v":1491,"vw":107.483593},{"c":107.45,"h":107.7,"l":107.45,"n":5,"o":107.7,"t":"2026-10-08T12:50:00Z","v":1065,"vw":107.571134},{"c":107.82,"h":107.82,"l":107.82,"n":3,"o":107.82,"t":"2026-10-08T12:55:00Z","v":352,"vw":107.82},{"c":107.4138,"h":107.9999,"l":107.4,"n":7,"o":107.9999,"t":"2026-10-08T13:00:00Z","v":2638,"vw":107.438585},{"c":107.8887,"h":107.8887,"l":107.45,"n":9,"o":107.45,"t":"2026-10-08T13:05:00Z","v":2307,"vw":107.547489},{"c":107.8509,"h":107.9066,"l":107.8,"n":5,"o":107.82,"t":"2026-10-08T13:10:00Z","v":1286,"vw":107.838936},{"c":108.24,"h":108.24,"l":107.96,"n":12,"o":107.96,"t":"2026-10-08T13:15:00Z","v":737,"vw":108.092075},{"c":108.2705,"h":108.2705,"l":108.269,"n":6,"o":108.269,"t":"2026-10-08T13:20:00Z","v":2107,"vw":108.270429},{"c":107.74,"h":108.34,"l":107.71,"n":186,"o":108.23,"t":"2026-10-08T13:25:00Z","v":8419,"vw":107.86321},{"c":108.725,"h":109.3891,"l":107.7,"n":1033,"o":107.73,"t":"2026-10-08T13:30:00Z","v":116466,"vw":108.344916},{"c":108.86,"h":109.23,"l":108.74,"n":1062,"o":108.87,"t":"2026-10-08T13:35:00Z","v":85085,"vw":108.990302},{"c":108.9,"h":109.57,"l":108.79,"n":1177,"o":108.84,"t":"2026-10-08T13:40:00Z","v":101763,"vw":109.230443},{"c":109.345,"h":109.4,"l":108.7601,"n":703,"o":109.02,"t":"2026-10-08T13:45:00Z","v":41521,"vw":108.988455},{"c":108.95,"h":109.42,"l":108.838,"n":649,"o":109.28,"t":"2026-10-08T13:50:00Z","v":54917,"vw":109.163226},{"c":108.76,"h":109.03,"l":108.5802,"n":775,"o":108.96,"t":"2026-10-08T13:55:00Z","v":54461,"vw":108.803241},{"c":108.52,"h":108.78,"l":108.52,"n":743,"o":108.75,"t":"2026-10-08T14:00:00Z","v":40404,"vw":108.65287},{"c":108.81,"h":108.89,"l":108.42,"n":841,"o":108.58,"t":"2026-10-08T14:05:00Z","v":48812,"vw":108.616034},{"c":109.1,"h":109.16,"l":108.785,"n":757,"o":108.81,"t":"2026-10-08T14:10:00Z","v":44705,"vw":108.98714},{"c":108.965,"h":109.12,"l":108.8,"n":616,"o":109.12,"t":"2026-10-08T14:15:00Z","v":33234,"vw":108.982746},{"c":108.98,"h":109.05,"l":108.865,"n":568,"o":109,"t":"2026-10-08T14:20:00Z","v":32236,"vw":108.959578},{"c":108.595,"h":108.98,"l":108.57,"n":693,"o":108.965,"t":"2026-10-08T14:25:00Z","v":55930,"vw":108.779947},{"c":108.93,"h":109.03,"l":108.6,"n":790,"o":108.6512,"t":"2026-10-08T14:30:00Z","v":35341,"vw":108.838268},{"c":108.45,"h":108.88,"l":108.4,"n":610,"o":108.855,"t":"2026-10-08T14:35:00Z","v":41702,"vw":108.591414},{"c":108.47,"h":108.5,"l":108.29,"n":890,"o":108.4,"t":"2026-10-08T14:40:00Z","v":77374,"vw":108.409965},{"c":107.965,"h":108.5,"l":107.9348,"n":894,"o":108.49,"t":"2026-10-08T14:45:00Z","v":58283,"vw":108.221723},{"c":107.93,"h":108.17,"l":107.875,"n":870,"o":107.965,"t":"2026-10-08T14:50:00Z","v":56078,"vw":108.032744},{"c":107.94,"h":108.18,"l":107.895,"n":974,"o":107.93,"t":"2026-10-08T14:55:00Z","v":81996,"vw":108.053027},{"c":107.86,"h":108.13,"l":107.8,"n":712,"o":107.975,"t":"2026-10-08T15:00:00Z","v":43961,"vw":107.913177},{"c":107.715,"h":107.9,"l":107.68,"n":805,"o":107.88,"t":"2026-10-08T15:05:00Z","v":47925,"vw":107.804246},{"c":107.725,"h":107.835,"l":107.63,"n":814,"o":107.7,"t":"2026-10-08T15:10:00Z","v":35332,"vw":107.720641},{"c":107.83,"h":107.93,"l":107.71,"n":648,"o":107.715,"t":"2026-10-08T15:15:00Z","v":33469,"vw":107.824098},{"c":107.87,"h":107.98,"l":107.775,"n":892,"o":107.84,"t":"2026-10-08T15:20:00Z","v":63351,"vw":107.836251},{"c":107.815,"h":108,"l":107.808,"n":1109,"o":107.88,"t":"2026-10-08T15:25:00Z","v":71282,"vw":107.906986},{"c":107.285,"h":107.86,"l":107.285,"n":1234,"o":107.815,"t":"2026-10-08T15:30:00Z","v":91178,"vw":107.604239},{"c":106.92,"h":107.4,"l":106.92,"n":1204,"o":107.265,"t":"2026-10-08T15:35:00Z","v":92177,"vw":107.215706},{"c":106.81,"h":107.08,"l":106.8001,"n":742,"o":106.92,"t":"2026-10-08T15:40:00Z","v":38005,"vw":106.924118},{"c":106.895,"h":106.97,"l":106.71,"n":853,"o":106.8,"t":"2026-10-08T15:45:00Z","v":57137,"vw":106.834048},{"c":106.63,"h":106.9,"l":106.57,"n":905,"o":106.875,"t":"2026-10-08T15:50:00Z","v":65792,"vw":106.735612},{"c":106.71,"h":106.72,"l":106.39,"n":1270,"o":106.63,"t":"2026-10-08T15:55:00Z","v":103424,"vw":106.519689},{"c":106.37,"h":106.8,"l":106.12,"n":1340,"o":106.67,"t":"2026-10-08T16:00:00Z","v":86462,"vw":106.418928},{"c":106.565,"h":106.665,"l":106.28,"n":778,"o":106.365,"t":"2026-10-08T16:05:00Z","v":40635,"vw":106.491151},{"c":106.68,"h":106.82,"l":106.58,"n":792,"o":106.58,"t":"2026-10-08T16:10:00Z","v":34616,"vw":106.682819},{"c":106.89,"h":107.81,"l":106.6,"n":6003,"o":106.695,"t":"2026-10-08T16:15:00Z","v":471691,"vw":107.211401},{"c":107.35,"h":107.57,"l":106.705,"n":1468,"o":106.875,"t":"2026-10-08T16:20:00Z","v":135261,"vw":107.175904},{"c":107.245,"h":107.55,"l":107.07,"n":770,"o":107.35,"t":"2026-10-08T16:25:00Z","v":58640,"vw":107.188091},{"c":107.06,"h":107.42,"l":107.03,"n":606,"o":107.245,"t":"2026-10-08T16:30:00Z","v":36520,"vw":107.213101},{"c":107,"h":107.065,"l":106.68,"n":856,"o":107.065,"t":"2026-10-08T16:35:00Z","v":70286,"vw":106.851944},{"c":107.11,"h":107.3,"l":106.95,"n":983,"o":106.95,"t":"2026-10-08T16:40:00Z","v":93434,"vw":107.14049},{"c":106.91,"h":107.195,"l":106.85,"n":587,"o":107.045,"t":"2026-10-08T16:45:00Z","v":41891,"vw":107.032492},{"c":106.66,"h":107.08,"l":106.56,"n":1102,"o":106.885,"t":"2026-10-08T16:50:00Z","v":82898,"vw":106.786911},{"c":106.9675,"h":107.27,"l":106.68,"n":893,"o":106.68,"t":"2026-10-08T16:55:00Z","v":67061,"vw":107.063523},{"c":106.58,"h":106.9984,"l":106.58,"n":702,"o":106.9,"t":"2026-10-08T17:00:00Z","v":51710,"vw":106.838202},{"c":106.56,"h":106.71,"l":106.42,"n":858,"o":106.625,"t":"2026-10-08T17:05:00Z","v":42400,"vw":106.528216},{"c":106.63,"h":106.75,"l":106.46,"n":886,"o":106.585,"t":"2026-10-08T17:10:00Z","v":43167,"vw":106.626355},{"c":106.72,"h":106.77,"l":106.47,"n":660,"o":106.61,"t":"2026-10-08T17:15:00Z","v":34269,"vw":106.604173},{"c":106.71,"h":106.93,"l":106.67,"n":765,"o":106.68,"t":"2026-10-08T17:20:00Z","v":41112,"vw":106.793198},{"c":106.69,"h":106.805,"l":106.42,"n":698,"o":106.745,"t":"2026-10-08T17:25:00Z","v":30127,"vw":106.595349},{"c":106.415,"h":106.725,"l":106.39,"n":596,"o":106.7225,"t":"2026-10-08T17:30:00Z","v":34407,"vw":106.569068},{"c":106.6,"h":106.62,"l":106.34,"n":662,"o":106.45,"t":"2026-10-08T17:35:00Z","v":35342,"vw":106.430155},{"c":107.045,"h":107.09,"l":106.61,"n":719,"o":106.61,"t":"2026-10-08T17:40:00Z","v":41760,"vw":106.831603},{"c":106.78,"h":107.2,"l":106.74,"n":702,"o":107.0045,"t":"2026-10-08T17:45:00Z","v":31654,"vw":107.018393},{"c":106.95,"h":106.95,"l":106.68,"n":558,"o":106.78,"t":"2026-10-08T17:50:00Z","v":37087,"vw":106.796715},{"c":106.9462,"h":107.07,"l":106.89,"n":504,"o":106.95,"t":"2026-10-08T17:55:00Z","v":25479,"vw":106.977805},{"c":106.96,"h":107.01,"l":106.8,"n":630,"o":106.98,"t":"2026-10-08T18:00:00Z","v":54259,"vw":106.883177},{"c":106.655,"h":107.08,"l":106.655,"n":682,"o":106.94,"t":"2026-10-08T18:05:00Z","v":38073,"vw":106.900158},{"c":107.01,"h":107.06,"l":106.65,"n":592,"o":106.65,"t":"2026-10-08T18:10:00Z","v":41140,"vw":106.829112},{"c":106.75,"h":107.01,"l":106.75,"n":512,"o":107.01,"t":"2026-10-08T18:15:00Z","v":25652,"vw":106.872868},{"c":106.73,"h":106.73,"l":106.465,"n":815,"o":106.72,"t":"2026-10-08T18:20:00Z","v":53808,"vw":106.56934},{"c":106.645,"h":106.77,"l":106.59,"n":425,"o":106.75,"t":"2026-10-08T18:25:00Z","v":21197,"vw":106.676766},{"c":106.56,"h":106.65,"l":106.35,"n":695,"o":106.65,"t":"2026-10-08T18:30:00Z","v":44359,"vw":106.490196},{"c":106.49,"h":106.6,"l":106.48,"n":549,"o":106.56,"t":"2026-10-08T18:35:00Z","v":21857,"vw":106.545179},{"c":106.45,"h":106.55,"l":106.41,"n":577,"o":106.48,"t":"2026-10-08T18:40:00Z","v":27519,"vw":106.48322},{"c":106.47,"h":106.525,"l":106.38,"n":647,"o":106.42,"t":"2026-10-08T18:45:00Z","v":28688,"vw":106.451935},{"c":106.36,"h":106.5,"l":106.23,"n":813,"o":106.47,"t":"2026-10-08T18:50:00Z","v":50238,"vw":106.337217},{"c":106.42,"h":106.475,"l":106.34,"n":783,"o":106.39,"t":"2026-10-08T18:55:00Z","v":59840,"vw":106.403418},{"c":106.26,"h":106.465,"l":106.2,"n":1035,"o":106.41,"t":"2026-10-08T19:00:00Z","v":48705,"vw":106.352014},{"c":106.035,"h":106.33,"l":105.58,"n":2178,"o":106.28,"t":"2026-10-08T19:05:00Z","v":143203,"vw":105.905225},{"c":106.35,"h":106.45,"l":105.99,"n":1356,"o":105.99,"t":"2026-10-08T19:10:00Z","v":95569,"vw":106.297694},{"c":106.09,"h":106.41,"l":106.08,"n":1193,"o":106.325,"t":"2026-10-08T19:15:00Z","v":72099,"vw":106.283591},{"c":106.07,"h":106.12,"l":105.77,"n":1765,"o":106.1,"t":"2026-10-08T19:20:00Z","v":136117,"vw":105.95884},{"c":106.0132,"h":106.4,"l":105.8236,"n":1485,"o":106.07,"t":"2026-10-08T19:25:00Z","v":104504,"vw":106.232959},{"c":106.2,"h":106.2,"l":105.85,"n":1507,"o":106.02,"t":"2026-10-08T19:30:00Z","v":76675,"vw":106.003302},{"c":106.54,"h":106.5999,"l":106.17,"n":1395,"o":106.17,"t":"2026-10-08T19:35:00Z","v":64658,"vw":106.440229},{"c":106.46,"h":106.65,"l":106.39,"n":1725,"o":106.545,"t":"2026-10-08T19:40:00Z","v":102095,"vw":106.471556},{"c":107.3,"h":107.39,"l":106.44,"n":2380,"o":106.455,"t":"2026-10-08T19:45:00Z","v":209239,"vw":106.843459},{"c":107.45,"h":107.45,"l":107.11,"n":2579,"o":107.27,"t":"2026-10-08T19:50:00Z","v":148723,"vw":107.255183},{"c":107.42,"h":107.595,"l":107.38,"n":6221,"o":107.47,"t":"2026-10-08T19:55:00Z","v":406225,"vw":107.475201},{"c":107.44,"h":107.44,"l":107.44,"n":120,"o":107.44,"t":"2026-10-08T20:00:00Z","v":606156,"vw":107.44},{"c":106.986,"h":106.986,"l":106.986,"n":14,"o":106.986,"t":"2026-10-08T20:10:00Z","v":1064,"vw":106.986},{"c":107.5268,"h":107.5268,"l":107.5268,"n":2,"o":107.5268,"t":"2026-10-08T20:20:00Z","v":105,"vw":107.5268},{"c":106.85,"h":107.44,"l":106.85,"n":10,"o":107.44,"t":"2026-10-08T20:25:00Z","v":878,"vw":106.962209},{"c":107.0282,"h":107.0282,"l":107.0282,"n":2,"o":107.0282,"t":"2026-10-08T20:30:00Z","v":1509,"vw":107.0282},{"c":106.91,"h":106.94,"l":106.85,"n":19,"o":106.85,"t":"2026-10-08T20:35:00Z","v":1353,"vw":106.893077},{"c":107.0282,"h":107.0282,"l":107.0282,"n":1,"o":107.0282,"t":"2026-10-08T20:45:00Z","v":500,"vw":107.0282},{"c":107.0282,"h":107.0282,"l":107.0282,"n":3,"o":107.0282,"t":"2026-10-08T20:50:00Z","v":320,"vw":107.0282},{"c":107.36,"h":107.36,"l":107.36,"n":12,"o":107.36,"t":"2026-10-08T21:10:00Z","v":290,"vw":107.36},{"c":107.037,"h":107.037,"l":107.037,"n":1,"o":107.037,"t":"2026-10-08T21:55:00Z","v":100,"vw":107.037},{"c":107.4,"h":107.4,"l":107.4,"n":1,"o":107.4,"t":"2026-10-08T22:00:00Z","v":370,"vw":107.4},{"c":107.29,"h":107.3,"l":107.29,"n":12,"o":107.3,"t":"2026-10-08T22:20:00Z","v":4062,"vw":107.297456},{"c":107.4917,"h":107.4917,"l":107.33,"n":11,"o":107.33,"t":"2026-10-08T22:30:00Z","v":1542,"vw":107.36234},{"c":107.3,"h":107.3,"l":107.3,"n":1,"o":107.3,"t":"2026-10-08T22:35:00Z","v":2500,"vw":107.3},{"c":107.3,"h":107.31,"l":107.3,"n":9,"o":107.31,"t":"2026-10-08T23:30:00Z","v":4102,"vw":107.30025},{"c":108.18,"h":108.66,"l":107.93,"n":105,"o":108.0779,"t":"2026-10-09T08:00:00Z","v":3210,"vw":108.095336},{"c":108.2,"h":108.4,"l":108.2,"n":8,"o":108.4,"t":"2026-10-09T08:10:00Z","v":569,"vw":108.28335},{"c":108.48,"h":108.48,"l":108.48,"n":1,"o":108.48,"t":"2026-10-09T08:15:00Z","v":100,"vw":108.48},{"c":108.6,"h":108.6,"l":108.6,"n":1,"o":108.6,"t":"2026-10-09T08:45:00Z","v":100,"vw":108.6},{"c":108.58,"h":108.58,"l":108.58,"n":4,"o":108.58,"t":"2026-10-09T08:50:00Z","v":109,"vw":108.58},{"c":106.5,"h":108.27,"l":105.58,"n":537,"o":107.56,"t":"2026-10-09T10:30:00Z","v":6556,"vw":106.23241},{"c":106.4,"h":106.55,"l":105.91,"n":57,"o":106.13,"t":"2026-10-09T10:40:00Z","v":2442,"vw":106.247084},{"c":106.4,"h":106.69,"l":106.4,"n":95,"o":106.5,"t":"2026-10-09T10:45:00Z","v":1611,"vw":106.5058},{"c":106.71,"h":106.71,"l":106.4,"n":12,"o":106.46,"t":"2026-10-09T10:50:00Z","v":2405,"vw":106.462083},{"c":106.77,"h":106.78,"l":106.39,"n":9,"o":106.52,"t":"2026-10-09T10:55:00Z","v":1350,"vw":106.517315},{"c":106,"h":106.9639,"l":106,"n":35,"o":106.69,"t":"2026-10-09T11:00:00Z","v":4156,"vw":106.342906},{"c":106.7699,"h":106.7699,"l":105.73,"n":19,"o":105.73,"t":"2026-10-09T11:05:00Z","v":678,"vw":106.56192},{"c":105.58,"h":105.7,"l":105.5,"n":37,"o":105.7,"t":"2026-10-09T11:10:00Z","v":3256,"vw":105.546287},{"c":106.19,"h":106.19,"l":105.6,"n":14,"o":105.9,"t":"2026-10-09T11:15:00Z","v":1840,"vw":105.763272},{"c":106,"h":106,"l":106,"n":5,"o":106,"t":"2026-10-09T11:20:00Z","v":395,"vw":106},{"c":106.77,"h":106.77,"l":106.2921,"n":6,"o":106.2921,"t":"2026-10-09T11:25:00Z","v":601,"vw":106.49084},{"c":106.37,"h":106.44,"l":106.3,"n":17,"o":106.3,"t":"2026-10-09T11:30:00Z","v":1228,"vw":106.398298},{"c":106.39,"h":106.4056,"l":106.38,"n":20,"o":106.4056,"t":"2026-10-09T11:35:00Z","v":1283,"vw":106.388181},{"c":106.5,"h":106.51,"l":106.5,"n":22,"o":106.5,"t":"2026-10-09T11:40:00Z","v":3644,"vw":106.500331},{"c":106.69,"h":106.69,"l":106.5,"n":2,"o":106.5,"t":"2026-10-09T11:45:00Z","v":200,"vw":106.595},{"c":106.5,"h":106.94,"l":106.5,"n":47,"o":106.5,"t":"2026-10-09T11:50:00Z","v":1818,"vw":106.582169},{"c":107,"h":107,"l":106.99,"n":19,"o":107,"t":"2026-10-09T12:00:00Z","v":2722,"vw":106.998269},{"c":107,"h":107,"l":107,"n":10,"o":107,"t":"2026-10-09T12:05:00Z","v":1063,"vw":107},{"c":106.7,"h":106.7,"l":106.4,"n":2,"o":106.4,"t":"2026-10-09T12:15:00Z","v":801,"vw":106.587266},{"c":106.55,"h":106.7158,"l":106.5,"n":37,"o":106.71,"t":"2026-10-09T12:25:00Z","v":2096,"vw":106.63917},{"c":106.4,"h":106.5,"l":106.4,"n":2,"o":106.5,"t":"2026-10-09T12:30:00Z","v":230,"vw":106.456522},{"c":106.5414,"h":106.5414,"l":106.51,"n":5,"o":106.51,"t":"2026-10-09T12:35:00Z","v":502,"vw":106.529958},{"c":106.52,"h":106.7,"l":106.52,"n":34,"o":106.6296,"t":"2026-10-09T12:40:00Z","v":6118,"vw":106.586062},{"c":106.7,"h":106.7,"l":106.5,"n":13,"o":106.55,"t":"2026-10-09T12:45:00Z","v":3175,"vw":106.635994},{"c":106.5,"h":106.5,"l":106.35,"n":24,"o":106.35,"t":"2026-10-09T12:50:00Z","v":1888,"vw":106.482738},{"c":106.35,"h":106.35,"l":106.35,"n":1,"o":106.35,"t":"2026-10-09T12:55:00Z","v":100,"vw":106.35},{"c":106.35,"h":106.7,"l":106.35,"n":3,"o":106.7,"t":"2026-10-09T13:00:00Z","v":1151,"vw":106.441304},{"c":106.9,"h":106.9,"l":106.8529,"n":3,"o":106.8529,"t":"2026-10-09T13:05:00Z","v":652,"vw":106.867392},{"c":106.5,"h":106.5,"l":106.5,"n":3,"o":106.5,"t":"2026-10-09T13:10:00Z","v":1002,"vw":106.5},{"c":106.9,"h":106.9,"l":106.4,"n":7,"o":106.4,"t":"2026-10-09T13:20:00Z","v":2267,"vw":106.875521},{"c":106.4,"h":106.64,"l":106.35,"n":39,"o":106.64,"t":"2026-10-09T13:25:00Z","v":1980,"vw":106.453067},{"c":105.305,"h":107.18,"l":105.3,"n":1283,"o":106.44,"t":"2026-10-09T13:30:00Z","v":150362,"vw":106.400161},{"c":105.7,"h":105.8446,"l":104.9,"n":1279,"o":105.17,"t":"2026-10-09T13:35:00Z","v":162198,"vw":105.235762},{"c":105.07,"h":106,"l":104.93,"n":988,"o":105.8399,"t":"2026-10-09T13:40:00Z","v":86971,"vw":105.464123},{"c":104.595,"h":105.26,"l":104.29,"n":2869,"o":105.09,"t":"2026-10-09T13:45:00Z","v":346236,"vw":104.568346},{"c":105.105,"h":105.105,"l":104.57,"n":606,"o":104.66,"t":"2026-10-09T13:50:00Z","v":40691,"vw":104.900779},{"c":105.485,"h":105.5,"l":104.81,"n":835,"o":105.13,"t":"2026-10-09T13:55:00Z","v":46724,"vw":105.133932},{"c":105.655,"h":105.655,"l":104.98,"n":715,"o":105.23,"t":"2026-10-09T14:00:00Z","v":32928,"vw":105.342312},{"c":105.8868,"h":106.15,"l":105.56,"n":941,"o":105.655,"t":"2026-10-09T14:05:00Z","v":52607,"vw":105.939192},{"c":105.605,"h":105.92,"l":105.37,"n":802,"o":105.91,"t":"2026-10-09T14:10:00Z","v":40014,"vw":105.591303},{"c":106.245,"h":106.41,"l":105.611,"n":811,"o":105.611,"t":"2026-10-09T14:15:00Z","v":58113,"vw":106.135097},{"c":106.11,"h":106.3,"l":106.05,"n":611,"o":106.2,"t":"2026-10-09T14:20:00Z","v":36599,"vw":106.19111},{"c":105.7,"h":106.11,"l":105.519,"n":748,"o":106.095,"t":"2026-10-09T14:25:00Z","v":42146,"vw":105.829658},{"c":105.565,"h":105.81,"l":105.5,"n":522,"o":105.73,"t":"2026-10-09T14:30:00Z","v":23321,"vw":105.644987},{"c":105.68,"h":105.78,"l":105.515,"n":471,"o":105.515,"t":"2026-10-09T14:35:00Z","v":18675,"vw":105.652133},{"c":105.695,"h":105.72,"l":105.45,"n":735,"o":105.66,"t":"2026-10-09T14:40:00Z","v":53383,"vw":105.634927},{"c":105.44,"h":105.74,"l":105.0601,"n":1541,"o":105.74,"t":"2026-10-09T14:45:00Z","v":108326,"vw":105.469625},{"c":105.125,"h":105.45,"l":105.07,"n":1150,"o":105.41,"t":"2026-10-09T14:50:00Z","v":68640,"vw":105.271892},{"c":105.12,"h":105.3,"l":105.12,"n":628,"o":105.125,"t":"2026-10-09T14:55:00Z","v":32747,"vw":105.207387},{"c":105.52,"h":105.65,"l":105.2,"n":664,"o":105.21,"t":"2026-10-09T15:00:00Z","v":29867,"vw":105.415804},{"c":105.43,"h":105.53,"l":105.3,"n":359,"o":105.46,"t":"2026-10-09T15:05:00Z","v":15771,"vw":105.420734},{"c":105.59,"h":105.73,"l":105.3378,"n":622,"o":105.35,"t":"2026-10-09T15:10:00Z","v":36721,"vw":105.593838},{"c":105.535,"h":105.76,"l":105.49,"n":468,"o":105.63,"t":"2026-10-09T15:15:00Z","v":27710,"vw":105.589504},{"c":105.49,"h":105.63,"l":105.47,"n":427,"o":105.56,"t":"2026-10-09T15:20:00Z","v":18409,"vw":105.539003},{"c":105.42,"h":105.62,"l":105.33,"n":618,"o":105.53,"t":"2026-10-09T15:25:00Z","v":27879,"vw":105.404662},{"c":105.47,"h":105.47,"l":105.32,"n":527,"o":105.39,"t":"2026-10-09T15:30:00Z","v":26807,"vw":105.402601},{"c":105.53,"h":105.695,"l":105.42,"n":612,"o":105.42,"t":"2026-10-09T15:35:00Z","v":29761,"vw":105.573134},{"c":105.43,"h":105.57,"l":105.41,"n":508,"o":105.5,"t":"2026-10-09T15:40:00Z","v":18972,"vw":105.491099},{"c":105.41,"h":105.49,"l":105.38,"n":389,"o":105.44,"t":"2026-10-09T15:45:00Z","v":16074,"vw":105.431028},{"c":105.5,"h":105.65,"l":105.2043,"n":926,"o":105.41,"t":"2026-10-09T15:50:00Z","v":56779,"vw":105.448197},{"c":105.83,"h":105.92,"l":105.47,"n":674,"o":105.48,"t":"2026-10-09T15:55:00Z","v":45756,"vw":105.817554},{"c":106.045,"h":106.1,"l":105.79,"n":677,"o":105.8,"t":"2026-10-09T16:00:00Z","v":38113,"vw":105.937014},{"c":105.75,"h":105.99,"l":105.75,"n":463,"o":105.98,"t":"2026-10-09T16:05:00Z","v":24532,"vw":105.858394},{"c":105.565,"h":105.75,"l":105.475,"n":567,"o":105.71,"t":"2026-10-09T16:10:00Z","v":26128,"vw":105.586969},{"c":105.65,"h":105.78,"l":105.54,"n":399,"o":105.54,"t":"2026-10-09T16:15:00Z","v":17454,"vw":105.697068},{"c":105.52,"h":105.77,"l":105.48,"n":526,"o":105.65,"t":"2026-10-09T16:20:00Z","v":22305,"vw":105.624471},{"c":105.85,"h":106,"l":105.52,"n":491,"o":105.52,"t":"2026-10-09T16:25:00Z","v":20317,"vw":105.674144},{"c":105.83,"h":106.04,"l":105.74,"n":499,"o":105.92,"t":"2026-10-09T16:30:00Z","v":29351,"vw":105.878916},{"c":105.94,"h":106.08,"l":105.78,"n":437,"o":105.78,"t":"2026-10-09T16:35:00Z","v":29227,"vw":105.999932},{"c":105.95,"h":106.04,"l":105.88,"n":432,"o":105.94,"t":"2026-10-09T16:40:00Z","v":23637,"vw":105.967915},{"c":106,"h":106.03,"l":105.89,"n":402,"o":105.95,"t":"2026-10-09T16:45:00Z","v":14030,"vw":105.96541},{"c":106.06,"h":106.165,"l":106,"n":416,"o":106.05,"t":"2026-10-09T16:50:00Z","v":17466,"vw":106.110295},{"c":105.9,"h":106.086,"l":105.88,"n":500,"o":106.086,"t":"2026-10-09T16:55:00Z","v":18155,"vw":105.978135},{"c":105.93,"h":105.96,"l":105.855,"n":440,"o":105.905,"t":"2026-10-09T17:00:00Z","v":17259,"vw":105.905998},{"c":105.885,"h":106.04,"l":105.8625,"n":347,"o":105.92,"t":"2026-10-09T17:05:00Z","v":16802,"vw":105.940642},{"c":105.77,"h":105.95,"l":105.77,"n":560,"o":105.895,"t":"2026-10-09T17:10:00Z","v":32768,"vw":105.874207},{"c":105.74,"h":105.8,"l":105.68,"n":450,"o":105.76,"t":"2026-10-09T17:15:00Z","v":20004,"vw":105.73409},{"c":105.55,"h":105.83,"l":105.5007,"n":513,"o":105.76,"t":"2026-10-09T17:20:00Z","v":22694,"vw":105.63104},{"c":105.55,"h":105.62,"l":105.46,"n":550,"o":105.53,"t":"2026-10-09T17:25:00Z","v":24949,"vw":105.545403},{"c":105.56,"h":105.685,"l":105.46,"n":570,"o":105.53,"t":"2026-10-09T17:30:00Z","v":24290,"vw":105.553366},{"c":105.65,"h":105.72,"l":105.56,"n":543,"o":105.57,"t":"2026-10-09T17:35:00Z","v":28024,"vw":105.641562},{"c":105.955,"h":105.99,"l":105.65,"n":408,"o":105.6752,"t":"2026-10-09T17:40:00Z","v":17919,"vw":105.829635},{"c":105.95,"h":106.05,"l":105.8,"n":589,"o":105.96,"t":"2026-10-09T17:45:00Z","v":24985,"vw":105.966073},{"c":106.18,"h":106.19,"l":105.955,"n":403,"o":105.96,"t":"2026-10-09T17:50:00Z","v":20602,"vw":106.055431},{"c":106.09,"h":106.215,"l":106.05,"n":467,"o":106.2,"t":"2026-10-09T17:55:00Z","v":35012,"vw":106.148723},{"c":106.1,"h":106.14,"l":106.02,"n":403,"o":106.05,"t":"2026-10-09T18:00:00Z","v":16392,"vw":106.066219},{"c":105.9,"h":106.16,"l":105.85,"n":426,"o":106.13,"t":"2026-10-09T18:05:00Z","v":22315,"vw":106.017296},{"c":105.905,"h":105.965,"l":105.84,"n":373,"o":105.91,"t":"2026-10-09T18:10:00Z","v":20294,"vw":105.904051},{"c":106.05,"h":106.09,"l":105.87,"n":345,"o":105.905,"t":"2026-10-09T18:15:00Z","v":15351,"vw":105.990011},{"c":106.01,"h":106.11,"l":106,"n":346,"o":106.06,"t":"2026-10-09T18:20:00Z","v":12978,"vw":106.051945},{"c":106.01,"h":106.0894,"l":105.94,"n":425,"o":105.99,"t":"2026-10-09T18:25:00Z","v":19904,"vw":106.035288},{"c":106.145,"h":106.175,"l":106.01,"n":494,"o":106.03,"t":"2026-10-09T18:30:00Z","v":23904,"vw":106.100102},{"c":106.245,"h":106.3,"l":106.04,"n":571,"o":106.13,"t":"2026-10-09T18:35:00Z","v":36093,"vw":106.200524},{"c":106.315,"h":106.5301,"l":106.2,"n":770,"o":106.245,"t":"2026-10-09T18:40:00Z","v":55900,"vw":106.347744},{"c":106.86,"h":106.86,"l":106.34,"n":903,"o":106.34,"t":"2026-10-09T18:45:00Z","v":59190,"vw":106.624409},{"c":106.935,"h":107.1146,"l":106.81,"n":960,"o":106.86,"t":"2026-10-09T18:50:00Z","v":71301,"vw":106.987611},{"c":107.03,"h":107.075,"l":106.84,"n":597,"o":106.98,"t":"2026-10-09T18:55:00Z","v":28678,"vw":106.938725},{"c":106.84,"h":107.03,"l":106.8,"n":686,"o":107.02,"t":"2026-10-09T19:00:00Z","v":29591,"vw":106.912629},{"c":106.91,"h":106.91,"l":106.715,"n":777,"o":106.7501,"t":"2026-10-09T19:05:00Z","v":36479,"vw":106.816392},{"c":106.91,"h":107.04,"l":106.85,"n":539,"o":106.96,"t":"2026-10-09T19:10:00Z","v":19873,"vw":106.963139},{"c":107.07,"h":107.1,"l":106.82,"n":899,"o":106.91,"t":"2026-10-09T19:15:00Z","v":43220,"vw":106.926758},{"c":107.17,"h":107.275,"l":107.07,"n":507,"o":107.07,"t":"2026-10-09T19:20:00Z","v":25266,"vw":107.169599},{"c":107.15,"h":107.335,"l":107.14,"n":747,"o":107.19,"t":"2026-10-09T19:25:00Z","v":27689,"vw":107.242913},{"c":107.215,"h":107.325,"l":107.085,"n":867,"o":107.12,"t":"2026-10-09T19:30:00Z","v":37648,"vw":107.171104},{"c":107.17,"h":107.24,"l":107.09,"n":579,"o":107.215,"t":"2026-10-09T19:35:00Z","v":24584,"vw":107.157844},{"c":107.2317,"h":107.3,"l":107.12,"n":947,"o":107.175,"t":"2026-10-09T19:40:00Z","v":57961,"vw":107.213043},{"c":107.4,"h":107.445,"l":107.225,"n":1240,"o":107.25,"t":"2026-10-09T19:45:00Z","v":59276,"vw":107.33346},{"c":107.505,"h":107.64,"l":107.38,"n":2120,"o":107.39,"t":"2026-10-09T19:50:00Z","v":140942,"vw":107.542111},{"c":107.43,"h":107.69,"l":107.355,"n":6540,"o":107.54,"t":"2026-10-09T19:55:00Z","v":402480,"vw":107.544445},{"c":107.3,"h":107.46,"l":107.3,"n":115,"o":107.455,"t":"2026-10-09T20:00:00Z","v":978190,"vw":107.454945},{"c":107.324,"h":107.324,"l":107.324,"n":4,"o":107.324,"t":"2026-10-09T20:05:00Z","v":540,"vw":107.324},{"c":107.46,"h":107.46,"l":107.46,"n":8,"o":107.46,"t":"2026-10-09T20:10:00Z","v":838,"vw":107.46},{"c":107.3,"h":107.3,"l":107.3,"n":3,"o":107.3,"t":"2026-10-09T20:20:00Z","v":231,"vw":107.3},{"c":107.6687,"h":107.6687,"l":107.6687,"n":2,"o":107.6687,"t":"2026-10-09T20:30:00Z","v":200,"vw":107.6687},{"c":107.5,"h":107.5,"l":107.5,"n":1,"o":107.5,"t":"2026-10-09T21:20:00Z","v":100,"vw":107.5},{"c":107.3136,"h":107.3136,"l":107.3136,"n":1,"o":107.3136,"t":"2026-10-09T21:55:00Z","v":200,"vw":107.3136},{"c":107.4,"h":107.4198,"l":107.4,"n":3,"o":107.4198,"t":"2026-10-09T22:10:00Z","v":587,"vw":107.410803},{"c":107.3,"h":107.37,"l":107.3,"n":16,"o":107.37,"t":"2026-10-09T22:15:00Z","v":4301,"vw":107.31715},{"c":107.29,"h":107.2903,"l":107.29,"n":2,"o":107.2903,"t":"2026-10-09T22:20:00Z","v":500,"vw":107.29018},{"c":107.5,"h":107.5,"l":107.5,"n":1,"o":107.5,"t":"2026-10-09T22:35:00Z","v":1800,"vw":107.5},{"c":107.31,"h":107.31,"l":107.3,"n":8,"o":107.3,"t":"2026-10-09T22:45:00Z","v":511,"vw":107.302428},{"c":107.5289,"h":107.5289,"l":107.319,"n":2,"o":107.319,"t":"2026-10-09T23:10:00Z","v":600,"vw":107.493917},{"c":107.53,"h":107.53,"l":107.53,"n":1,"o":107.53,"t":"2026-10-09T23:15:00Z","v":100,"vw":107.53},{"c":107.5,"h":107.5,"l":107.5,"n":2,"o":107.5,"t":"2026-10-09T23:40:00Z","v":140,"vw":107.5},{"c":107.58,"h":107.58,"l":107.58,"n":1,"o":107.58,"t":"2026-10-09T23:55:00Z","v":232,"vw":107.58},{"c":107.72,"h":107.72,"l":107.72,"n":4,"o":107.72,"t":"2026-10-12T08:35:00Z","v":551,"vw":107.72},{"c":107.2,"h":107.2,"l":107.2,"n":7,"o":107.2,"t":"2026-10-12T08:55:00Z","v":1036,"vw":107.2},{"c":107.13,"h":107.13,"l":107.13,"n":3,"o":107.13,"t":"2026-10-12T09:05:00Z","v":229,"vw":107.13},{"c":107.2,"h":107.2,"l":107.2,"n":4,"o":107.2,"t":"2026-10-12T09:10:00Z","v":103,"vw":107.2},{"c":107.2,"h":107.2,"l":107.2,"n":1,"o":107.2,"t":"2026-10-12T09:15:00Z","v":100,"vw":107.2},{"c":107.2,"h":107.2,"l":107.2,"n":1,"o":107.2,"t":"2026-10-12T09:20:00Z","v":100,"vw":107.2},{"c":107.3,"h":107.3,"l":107.3,"n":1,"o":107.3,"t":"2026-10-12T09:40:00Z","v":100,"vw":107.3},{"c":107,"h":107,"l":107,"n":1,"o":107,"t":"2026-10-12T10:40:00Z","v":100,"vw":107},{"c":106.8012,"h":106.97,"l":106.8012,"n":10,"o":106.97,"t":"2026-10-12T11:00:00Z","v":452,"vw":106.875874},{"c":106.8,"h":106.8,"l":106.78,"n":9,"o":106.78,"t":"2026-10-12T11:05:00Z","v":1509,"vw":106.797645},{"c":106.1,"h":106.1,"l":106.1,"n":1,"o":106.1,"t":"2026-10-12T11:45:00Z","v":119,"vw":106.1},{"c":106.6,"h":106.6,"l":106.6,"n":8,"o":106.6,"t":"2026-10-12T12:05:00Z","v":526,"vw":106.6},{"c":106.824,"h":106.88,"l":106.72,"n":21,"o":106.72,"t":"2026-10-12T12:20:00Z","v":1710,"vw":106.832126},{"c":106.5,"h":106.5,"l":106.5,"n":1,"o":106.5,"t":"2026-10-12T12:25:00Z","v":150,"vw":106.5},{"c":106.4,"h":106.53,"l":106.01,"n":49,"o":106.53,"t":"2026-10-12T12:35:00Z","v":3682,"vw":106.392122},{"c":106.3,"h":106.3,"l":106.3,"n":2,"o":106.3,"t":"2026-10-12T12:40:00Z","v":240,"vw":106.3},{"c":106.42,"h":106.7748,"l":106.25,"n":11,"o":106.25,"t":"2026-10-12T12:45:00Z","v":491,"vw":106.478605},{"c":106.3,"h":106.776,"l":106.3,"n":10,"o":106.776,"t":"2026-10-12T12:50:00Z","v":463,"vw":106.538},{"c":106.8915,"h":106.8915,"l":106.8915,"n":8,"o":106.8915,"t":"2026-10-12T12:55:00Z","v":916,"vw":106.8915},{"c":106.4472,"h":106.4472,"l":106.35,"n":15,"o":106.35,"t":"2026-10-12T13:00:00Z","v":416,"vw":106.394182},{"c":106.2,"h":106.2,"l":106.2,"n":17,"o":106.2,"t":"2026-10-12T13:20:00Z","v":838,"vw":106.2},{"c":106.04,"h":106.04,"l":105.99,"n":30,"o":106,"t":"2026-10-12T13:25:00Z","v":26723,"vw":106.000919},{"c":106.17,"h":106.4778,"l":105.51,"n":665,"o":105.84,"t":"2026-10-12T13:30:00Z","v":59230,"vw":106.019775},{"c":106.03,"h":106.4,"l":105.85,"n":653,"o":106.14,"t":"2026-10-12T13:35:00Z","v":68496,"vw":106.164431},{"c":106.035,"h":106.315,"l":105.8,"n":742,"o":106.025,"t":"2026-10-12T13:40:00Z","v":54816,"vw":106.001742},{"c":105.98,"h":106.2,"l":105.96,"n":421,"o":106.04,"t":"2026-10-12T13:45:00Z","v":15747,"vw":106.076003},{"c":105.6,"h":106,"l":105.6,"n":584,"o":105.97,"t":"2026-10-12T13:50:00Z","v":40252,"vw":105.808196},{"c":105.7,"h":105.7,"l":105.33,"n":667,"o":105.55,"t":"2026-10-12T13:55:00Z","v":39128,"vw":105.498258},{"c":105.52,"h":105.78,"l":105.49,"n":625,"o":105.64,"t":"2026-10-12T14:00:00Z","v":30989,"vw":105.627209},{"c":105.92,"h":106.08,"l":105.52,"n":595,"o":105.62,"t":"2026-10-12T14:05:00Z","v":21479,"vw":105.871089},{"c":106.735,"h":106.88,"l":105.9,"n":1043,"o":105.92,"t":"2026-10-12T14:10:00Z","v":77463,"vw":106.381351},{"c":106.24,"h":106.72,"l":106.18,"n":504,"o":106.72,"t":"2026-10-12T14:15:00Z","v":25869,"vw":106.382143},{"c":106.22,"h":106.42,"l":106.08,"n":511,"o":106.255,"t":"2026-10-12T14:20:00Z","v":19491,"vw":106.188755},{"c":106.03,"h":106.35,"l":106.02,"n":587,"o":106.2,"t":"2026-10-12T14:25:00Z","v":20596,"vw":106.16607},{"c":106.23,"h":106.23,"l":106,"n":527,"o":106.02,"t":"2026-10-12T14:30:00Z","v":18071,"vw":106.089813},{"c":106.2,"h":106.37,"l":106.04,"n":503,"o":106.25,"t":"2026-10-12T14:35:00Z","v":22469,"vw":106.188364},{"c":105.92,"h":106.13,"l":105.92,"n":464,"o":106.1,"t":"2026-10-12T14:40:00Z","v":14227,"vw":106.019844},{"c":105.67,"h":105.96,"l":105.67,"n":501,"o":105.96,"t":"2026-10-12T14:45:00Z","v":23884,"vw":105.791998},{"c":105.915,"h":105.9499,"l":105.745,"n":546,"o":105.75,"t":"2026-10-12T14:50:00Z","v":20950,"vw":105.828162},{"c":105.72,"h":105.8937,"l":105.65,"n":562,"o":105.89,"t":"2026-10-12T14:55:00Z","v":22942,"vw":105.773535},{"c":105.48,"h":105.76,"l":105.45,"n":594,"o":105.76,"t":"2026-10-12T15:00:00Z","v":37238,"vw":105.566909},{"c":105.455,"h":105.57,"l":105.41,"n":603,"o":105.475,"t":"2026-10-12T15:05:00Z","v":29300,"vw":105.488559},{"c":105.3,"h":105.57,"l":105.3,"n":620,"o":105.455,"t":"2026-10-12T15:10:00Z","v":28967,"vw":105.426676},{"c":105.33,"h":105.42,"l":105.3,"n":487,"o":105.32,"t":"2026-10-12T15:15:00Z","v":22488,"vw":105.353555},{"c":105.35,"h":105.5199,"l":105.35,"n":556,"o":105.36,"t":"2026-10-12T15:20:00Z","v":28594,"vw":105.434007},{"c":105.5,"h":105.59,"l":105.375,"n":571,"o":105.375,"t":"2026-10-12T15:25:00Z","v":22479,"vw":105.498231},{"c":105.69,"h":105.71,"l":105.49,"n":487,"o":105.51,"t":"2026-10-12T15:30:00Z","v":20738,"vw":105.636265},{"c":105.835,"h":105.9,"l":105.685,"n":637,"o":105.69,"t":"2026-10-12T15:35:00Z","v":33730,"vw":105.819739},{"c":105.71,"h":105.84,"l":105.7,"n":426,"o":105.81,"t":"2026-10-12T15:40:00Z","v":14050,"vw":105.798455},{"c":105.642,"h":105.78,"l":105.62,"n":412,"o":105.76,"t":"2026-10-12T15:45:00Z","v":13875,"vw":105.701742},{"c":105.755,"h":105.81,"l":105.65,"n":742,"o":105.65,"t":"2026-10-12T15:50:00Z","v":50960,"vw":105.745117},{"c":105.79,"h":105.825,"l":105.75,"n":434,"o":105.755,"t":"2026-10-12T15:55:00Z","v":17348,"vw":105.788524},{"c":105.83,"h":105.91,"l":105.78,"n":536,"o":105.795,"t":"2026-10-12T16:00:00Z","v":24217,"vw":105.850073},{"c":105.76,"h":105.84,"l":105.73,"n":380,"o":105.82,"t":"2026-10-12T16:05:00Z","v":19021,"vw":105.77264},{"c":105.66,"h":105.77,"l":105.66,"n":447,"o":105.77,"t":"2026-10-12T16:10:00Z","v":24613,"vw":105.732451},{"c":105.87,"h":105.89,"l":105.68,"n":752,"o":105.68,"t":"2026-10-12T16:15:00Z","v":36003,"vw":105.813555},{"c":105.8,"h":105.95,"l":105.78,"n":421,"o":105.9099,"t":"2026-10-12T16:20:00Z","v":13872,"vw":105.869789},{"c":105.72,"h":105.8,"l":105.72,"n":442,"o":105.8,"t":"2026-10-12T16:25:00Z","v":20471,"vw":105.776967},{"c":105.715,"h":105.785,"l":105.64,"n":466,"o":105.7,"t":"2026-10-12T16:30:00Z","v":22114,"vw":105.714997},{"c":105.6775,"h":105.75,"l":105.67,"n":365,"o":105.715,"t":"2026-10-12T16:35:00Z","v":15490,"vw":105.712611},{"c":105.47,"h":105.68,"l":105.47,"n":408,"o":105.68,"t":"2026-10-12T16:40:00Z","v":25806,"vw":105.614097},{"c":105.59,"h":105.59,"l":105.49,"n":337,"o":105.49,"t":"2026-10-12T16:45:00Z","v":14023,"vw":105.550133},{"c":105.62,"h":105.69,"l":105.59,"n":397,"o":105.59,"t":"2026-10-12T16:50:00Z","v":18127,"vw":105.659112},{"c":105.62,"h":105.69,"l":105.55,"n":336,"o":105.69,"t":"2026-10-12T16:55:00Z","v":15291,"vw":105.62205},{"c":105.6306,"h":105.6999,"l":105.52,"n":409,"o":105.61,"t":"2026-10-12T17:00:00Z","v":17791,"vw":105.615254},{"c":105.7839,"h":105.84,"l":105.67,"n":380,"o":105.67,"t":"2026-10-12T17:05:00Z","v":15110,"vw":105.755509},{"c":105.75,"h":105.79,"l":105.69,"n":368,"o":105.77,"t":"2026-10-12T17:10:00Z","v":12671,"vw":105.736205},{"c":105.855,"h":105.88,"l":105.74,"n":348,"o":105.76,"t":"2026-10-12T17:15:00Z","v":13387,"vw":105.830095},{"c":105.75,"h":105.85,"l":105.75,"n":351,"o":105.83,"t":"2026-10-12T17:20:00Z","v":15054,"vw":105.813556},{"c":105.73,"h":105.75,"l":105.66,"n":364,"o":105.71,"t":"2026-10-12T17:25:00Z","v":14668,"vw":105.696103},{"c":105.635,"h":105.76,"l":105.61,"n":484,"o":105.735,"t":"2026-10-12T17:30:00Z","v":27361,"vw":105.676938},{"c":105.73,"h":105.73,"l":105.65,"n":236,"o":105.65,"t":"2026-10-12T17:35:00Z","v":8340,"vw":105.677449},{"c":105.695,"h":105.7899,"l":105.67,"n":332,"o":105.755,"t":"2026-10-12T17:40:00Z","v":11409,"vw":105.725133},{"c":105.71,"h":105.73,"l":105.68,"n":206,"o":105.7,"t":"2026-10-12T17:45:00Z","v":7979,"vw":105.701269},{"c":105.63,"h":105.73,"l":105.55,"n":552,"o":105.72,"t":"2026-10-12T17:50:00Z","v":22551,"vw":105.619911},{"c":105.65,"h":105.75,"l":105.59,"n":380,"o":105.61,"t":"2026-10-12T17:55:00Z","v":14091,"vw":105.680594},{"c":105.41,"h":105.74,"l":105.405,"n":565,"o":105.62,"t":"2026-10-12T18:00:00Z","v":32601,"vw":105.615359},{"c":105.36,"h":105.49,"l":105.35,"n":405,"o":105.41,"t":"2026-10-12T18:05:00Z","v":16323,"vw":105.429137},{"c":105.4675,"h":105.5,"l":105.34,"n":274,"o":105.35,"t":"2026-10-12T18:10:00Z","v":9463,"vw":105.393155},{"c":105.345,"h":105.5,"l":105.32,"n":348,"o":105.4301,"t":"2026-10-12T18:15:00Z","v":12047,"vw":105.407811},{"c":105.24,"h":105.365,"l":105.21,"n":488,"o":105.33,"t":"2026-10-12T18:20:00Z","v":28755,"vw":105.310785},{"c":105.15,"h":105.26,"l":105.15,"n":403,"o":105.24,"t":"2026-10-12T18:25:00Z","v":17412,"vw":105.199892},{"c":105.13,"h":105.2,"l":105.06,"n":461,"o":105.2,"t":"2026-10-12T18:30:00Z","v":23075,"vw":105.152267},{"c":105.15,"h":105.18,"l":105.085,"n":328,"o":105.105,"t":"2026-10-12T18:35:00Z","v":12740,"vw":105.146307},{"c":105.11,"h":105.2,"l":105.09,"n":449,"o":105.16,"t":"2026-10-12T18:40:00Z","v":14590,"vw":105.156438},{"c":105.095,"h":105.155,"l":105.08,"n":274,"o":105.155,"t":"2026-10-12T18:45:00Z","v":7960,"vw":105.112353},{"c":105.01,"h":105.1,"l":105,"n":456,"o":105.0918,"t":"2026-10-12T18:50:00Z","v":20713,"vw":105.045313},{"c":105.1,"h":105.155,"l":105.02,"n":549,"o":105.065,"t":"2026-10-12T18:55:00Z","v":16803,"vw":105.106809},{"c":105.14,"h":105.23,"l":105.04,"n":598,"o":105.125,"t":"2026-10-12T19:00:00Z","v":66380,"vw":105.098571},{"c":105.25,"h":105.25,"l":105.14,"n":389,"o":105.14,"t":"2026-10-12T19:05:00Z","v":16216,"vw":105.197536},{"c":105.18,"h":105.275,"l":105.18,"n":458,"o":105.26,"t":"2026-10-12T19:10:00Z","v":14540,"vw":105.228607},{"c":104.94,"h":105.2299,"l":104.91,"n":796,"o":105.21,"t":"2026-10-12T19:15:00Z","v":51881,"vw":105.005261},{"c":104.79,"h":105.07,"l":104.77,"n":777,"o":104.97,"t":"2026-10-12T19:20:00Z","v":35427,"vw":104.912156},{"c":104.635,"h":104.8,"l":104.5,"n":1074,"o":104.76,"t":"2026-10-12T19:25:00Z","v":58889,"vw":104.625669},{"c":104.885,"h":104.91,"l":104.57,"n":1059,"o":104.6699,"t":"2026-10-12T19:30:00Z","v":58234,"vw":104.751917},{"c":104.74,"h":104.975,"l":104.6917,"n":1131,"o":104.87,"t":"2026-10-12T19:35:00Z","v":75525,"vw":104.814429},{"c":104.65,"h":104.77,"l":104.58,"n":1489,"o":104.72,"t":"2026-10-12T19:40:00Z","v":92279,"vw":104.665021},{"c":104.605,"h":104.695,"l":104.46,"n":1423,"o":104.63,"t":"2026-10-12T19:45:00Z","v":79091,"vw":104.575702},{"c":104.465,"h":104.68,"l":104.39,"n":2018,"o":104.615,"t":"2026-10-12T19:50:00Z","v":124930,"vw":104.563757},{"c":104.41,"h":104.505,"l":104.32,"n":5475,"o":104.49,"t":"2026-10-12T19:55:00Z","v":404102,"vw":104.380732},{"c":104.45,"h":104.58,"l":104.41,"n":133,"o":104.44,"t":"2026-10-12T20:00:00Z","v":333620,"vw":104.440455},{"c":104.3904,"h":104.48,"l":104.3717,"n":12,"o":104.48,"t":"2026-10-12T20:10:00Z","v":1034,"vw":104.395983},{"c":104.45,"h":104.45,"l":104.45,"n":5,"o":104.45,"t":"2026-10-12T20:15:00Z","v":205,"vw":104.45},{"c":104.8,"h":104.8,"l":104.8,"n":1,"o":104.8,"t":"2026-10-12T20:20:00Z","v":650,"vw":104.8},{"c":104.3131,"h":104.46,"l":104.3131,"n":7,"o":104.46,"t":"2026-10-12T20:25:00Z","v":1507,"vw":104.323093},{"c":104.44,"h":104.44,"l":104.44,"n":3,"o":104.44,"t":"2026-10-12T20:35:00Z","v":4081,"vw":104.44},{"c":104.65,"h":104.65,"l":104.5985,"n":9,"o":104.5985,"t":"2026-10-12T20:45:00Z","v":245,"vw":104.62425},{"c":104.59,"h":104.6,"l":104.59,"n":8,"o":104.6,"t":"2026-10-12T20:50:00Z","v":150579,"vw":104.596772},{"c":104.5996,"h":104.5996,"l":104.5996,"n":1,"o":104.5996,"t":"2026-10-12T21:00:00Z","v":200,"vw":104.5996},{"c":104.59,"h":104.59,"l":104.59,"n":4,"o":104.59,"t":"2026-10-12T21:05:00Z","v":4945,"vw":104.59},{"c":104.6,"h":104.6,"l":104.6,"n":1,"o":104.6,"t":"2026-10-12T21:10:00Z","v":100,"vw":104.6},{"c":104.55,"h":104.55,"l":104.55,"n":1,"o":104.55,"t":"2026-10-12T22:50:00Z","v":100,"vw":104.55},{"c":104.5899,"h":104.5899,"l":104.5899,"n":4,"o":104.5899,"t":"2026-10-12T23:05:00Z","v":507,"vw":104.5899},{"c":104.5,"h":104.5752,"l":104.5,"n":2,"o":104.5752,"t":"2026-10-12T23:20:00Z","v":200,"vw":104.5376},{"c":104.44,"h":104.44,"l":104.44,"n":5,"o":104.44,"t":"2026-10-12T23:35:00Z","v":1009,"vw":104.44},{"c":104.3906,"h":104.3906,"l":104.3906,"n":1,"o":104.3906,"t":"2026-10-12T23:40:00Z","v":100,"vw":104.3906},{"c":104.66,"h":104.68,"l":104.3,"n":28,"o":104.3,"t":"2026-10-13T08:00:00Z","v":1243,"vw":104.495271},{"c":105.75,"h":105.75,"l":105.75,"n":1,"o":105.75,"t":"2026-10-13T09:40:00Z","v":700,"vw":105.75},{"c":105.15,"h":105.15,"l":105.15,"n":4,"o":105.15,"t":"2026-10-13T10:55:00Z","v":799,"vw":105.15},{"c":105.4836,"h":105.5,"l":105.05,"n":57,"o":105.05,"t":"2026-10-13T11:00:00Z","v":5578,"vw":105.47643},{"c":105.1,"h":105.1143,"l":105.1,"n":4,"o":105.1143,"t":"2026-10-13T11:10:00Z","v":1107,"vw":105.1013},{"c":105.26,"h":105.26,"l":105.26,"n":1,"o":105.26,"t":"2026-10-13T11:15:00Z","v":100,"vw":105.26},{"c":105.24,"h":105.28,"l":105.24,"n":7,"o":105.28,"t":"2026-10-13T11:25:00Z","v":434,"vw":105.249372},{"c":105.5,"h":105.5,"l":105.5,"n":1,"o":105.5,"t":"2026-10-13T11:35:00Z","v":100,"vw":105.5},{"c":105.0603,"h":105.49,"l":105.0603,"n":21,"o":105.49,"t":"2026-10-13T11:40:00Z","v":760,"vw":105.310075},{"c":105.5903,"h":105.75,"l":105.34,"n":52,"o":105.35,"t":"2026-10-13T11:45:00Z","v":4208,"vw":105.623945},{"c":105.3488,"h":105.3488,"l":105.3488,"n":5,"o":105.3488,"t":"2026-10-13T11:50:00Z","v":222,"vw":105.3488},{"c":105.35,"h":105.505,"l":105.35,"n":12,"o":105.505,"t":"2026-10-13T12:00:00Z","v":3760,"vw":105.359883},{"c":105.27,"h":105.4,"l":105.21,"n":23,"o":105.4,"t":"2026-10-13T12:15:00Z","v":2114,"vw":105.361062},{"c":105.29,"h":105.29,"l":105.29,"n":6,"o":105.29,"t":"2026-10-13T12:20:00Z","v":264,"vw":105.29},{"c":105.395,"h":105.395,"l":105.2117,"n":10,"o":105.2117,"t":"2026-10-13T12:25:00Z","v":3251,"vw":105.229519},{"c":105.4,"h":105.45,"l":105.4,"n":7,"o":105.45,"t":"2026-10-13T12:30:00Z","v":1305,"vw":105.443478},{"c":105.5481,"h":105.5481,"l":105.5481,"n":9,"o":105.5481,"t":"2026-10-13T12:35:00Z","v":390,"vw":105.5481},{"c":105.25,"h":105.2658,"l":105.25,"n":12,"o":105.2658,"t":"2026-10-13T12:45:00Z","v":644,"vw":105.258481},{"c":105.3,"h":105.3,"l":105.3,"n":4,"o":105.3,"t":"2026-10-13T12:55:00Z","v":178,"vw":105.3},{"c":105.21,"h":105.21,"l":105.21,"n":4,"o":105.21,"t":"2026-10-13T13:00:00Z","v":620,"vw":105.21},{"c":105.01,"h":105.01,"l":105,"n":33,"o":105.01,"t":"2026-10-13T13:15:00Z","v":24496,"vw":105.001084},{"c":105,"h":105,"l":104.9929,"n":10,"o":104.9929,"t":"2026-10-13T13:20:00Z","v":394,"vw":104.997739},{"c":104.55,"h":104.55,"l":104.55,"n":34,"o":104.55,"t":"2026-10-13T13:25:00Z","v":764,"vw":104.55},{"c":104.645,"h":104.86,"l":104.03,"n":761,"o":104.35,"t":"2026-10-13T13:30:00Z","v":73896,"vw":104.339768},{"c":104.35,"h":104.905,"l":104.275,"n":604,"o":104.685,"t":"2026-10-13T13:35:00Z","v":31204,"vw":104.636358},{"c":103.52,"h":104.43,"l":103.5,"n":782,"o":104.305,"t":"2026-10-13T13:40:00Z","v":48753,"vw":103.869235},{"c":102.6199,"h":103.645,"l":102.495,"n":1276,"o":103.55,"t":"2026-10-13T13:45:00Z","v":83148,"vw":102.93858},{"c":102.395,"h":102.5741,"l":102.15,"n":1363,"o":102.5741,"t":"2026-10-13T13:50:00Z","v":106626,"vw":102.374261},{"c":102.38,"h":102.4464,"l":102.15,"n":1031,"o":102.42,"t":"2026-10-13T13:55:00Z","v":63671,"vw":102.29123},{"c":102,"h":102.33,"l":101.92,"n":1509,"o":102.33,"t":"2026-10-13T14:00:00Z","v":88186,"vw":102.119123},{"c":102.14,"h":102.18,"l":101.77,"n":1513,"o":101.96,"t":"2026-10-13T14:05:00Z","v":104796,"vw":101.94787},{"c":102.395,"h":102.49,"l":102.12,"n":956,"o":102.17,"t":"2026-10-13T14:10:00Z","v":72714,"vw":102.343493},{"c":102.72,"h":102.735,"l":102.395,"n":996,"o":102.395,"t":"2026-10-13T14:15:00Z","v":66725,"vw":102.578554},{"c":102.6651,"h":102.76,"l":102.635,"n":556,"o":102.72,"t":"2026-10-13T14:20:00Z","v":47539,"vw":102.694278},{"c":102.74,"h":102.94,"l":102.64,"n":1085,"o":102.68,"t":"2026-10-13T14:25:00Z","v":56995,"vw":102.841091},{"c":102.55,"h":102.86,"l":102.53,"n":687,"o":102.76,"t":"2026-10-13T14:30:00Z","v":38392,"vw":102.704134},{"c":102.64,"h":102.7,"l":102.55,"n":613,"o":102.555,"t":"2026-10-13T14:35:00Z","v":32088,"vw":102.603781},{"c":102.6,"h":102.79,"l":102.5,"n":581,"o":102.6,"t":"2026-10-13T14:40:00Z","v":37459,"vw":102.638328},{"c":102.57,"h":102.665,"l":102.52,"n":574,"o":102.57,"t":"2026-10-13T14:45:00Z","v":34682,"vw":102.593193},{"c":102.425,"h":102.58,"l":102.39,"n":442,"o":102.52,"t":"2026-10-13T14:50:00Z","v":18531,"vw":102.463937},{"c":102.35,"h":102.51,"l":102.345,"n":490,"o":102.425,"t":"2026-10-13T14:55:00Z","v":23168,"vw":102.431386},{"c":102.58,"h":102.58,"l":102.34,"n":580,"o":102.35,"t":"2026-10-13T15:00:00Z","v":36924,"vw":102.421337},{"c":103.04,"h":103.05,"l":102.59,"n":682,"o":102.59,"t":"2026-10-13T15:05:00Z","v":38649,"vw":102.771124},{"c":103.09,"h":103.17,"l":103.02,"n":464,"o":103.05,"t":"2026-10-13T15:10:00Z","v":29454,"vw":103.093978},{"c":103.13,"h":103.15,"l":102.9,"n":746,"o":103.1,"t":"2026-10-13T15:15:00Z","v":48005,"vw":103.071993},{"c":102.445,"h":103.205,"l":102.445,"n":1033,"o":103.14,"t":"2026-10-13T15:20:00Z","v":72552,"vw":102.940763},{"c":102.42,"h":102.64,"l":102.345,"n":1106,"o":102.45,"t":"2026-10-13T15:25:00Z","v":55389,"vw":102.496448},{"c":102.27,"h":102.38,"l":102.23,"n":895,"o":102.36,"t":"2026-10-13T15:30:00Z","v":44384,"vw":102.28982},{"c":102.3,"h":102.37,"l":102.195,"n":765,"o":102.28,"t":"2026-10-13T15:35:00Z","v":62024,"vw":102.241492},{"c":102.2,"h":102.29,"l":102.2,"n":562,"o":102.27,"t":"2026-10-13T15:40:00Z","v":33443,"vw":102.241976},{"c":102.2775,"h":102.38,"l":102.145,"n":778,"o":102.19,"t":"2026-10-13T15:45:00Z","v":50004,"vw":102.219616},{"c":102.46,"h":102.485,"l":102.22,"n":595,"o":102.27,"t":"2026-10-13T15:50:00Z","v":34498,"vw":102.378966},{"c":102.46,"h":102.55,"l":102.3901,"n":362,"o":102.43,"t":"2026-10-13T15:55:00Z","v":21450,"vw":102.461},{"c":102.4,"h":102.43,"l":102.22,"n":1117,"o":102.43,"t":"2026-10-13T16:00:00Z","v":78676,"vw":102.304961},{"c":102.46,"h":102.5199,"l":102.38,"n":505,"o":102.4,"t":"2026-10-13T16:05:00Z","v":31018,"vw":102.441793},{"c":102.42,"h":102.52,"l":102.405,"n":465,"o":102.46,"t":"2026-10-13T16:10:00Z","v":24784,"vw":102.46764},{"c":102.415,"h":102.45,"l":102.3,"n":673,"o":102.44,"t":"2026-10-13T16:15:00Z","v":50067,"vw":102.384948},{"c":102.365,"h":102.42,"l":102.34,"n":573,"o":102.415,"t":"2026-10-13T16:20:00Z","v":29426,"vw":102.370608},{"c":102.41,"h":102.43,"l":102.35,"n":416,"o":102.365,"t":"2026-10-13T16:25:00Z","v":20189,"vw":102.389714},{"c":102.54,"h":102.62,"l":102.405,"n":643,"o":102.405,"t":"2026-10-13T16:30:00Z","v":31397,"vw":102.514573},{"c":102.555,"h":102.6,"l":102.515,"n":472,"o":102.565,"t":"2026-10-13T16:35:00Z","v":34024,"vw":102.548751},{"c":102.46,"h":102.58,"l":102.37,"n":837,"o":102.55,"t":"2026-10-13T16:40:00Z","v":77926,"vw":102.435288},{"c":102.45,"h":102.53,"l":102.44,"n":560,"o":102.47,"t":"2026-10-13T16:45:00Z","v":26794,"vw":102.484855},{"c":102.44,"h":102.48,"l":102.38,"n":509,"o":102.435,"t":"2026-10-13T16:50:00Z","v":34917,"vw":102.423639},{"c":102.37,"h":102.48,"l":102.36,"n":505,"o":102.44,"t":"2026-10-13T16:55:00Z","v":19428,"vw":102.42815},{"c":102.395,"h":102.45,"l":102.3,"n":479,"o":102.3,"t":"2026-10-13T17:00:00Z","v":24683,"vw":102.374562},{"c":102.485,"h":102.515,"l":102.4,"n":373,"o":102.4,"t":"2026-10-13T17:05:00Z","v":14887,"vw":102.471357},{"c":102.43,"h":102.54,"l":102.415,"n":509,"o":102.47,"t":"2026-10-13T17:10:00Z","v":22737,"vw":102.473928},{"c":102.475,"h":102.51,"l":102.365,"n":517,"o":102.44,"t":"2026-10-13T17:15:00Z","v":26292,"vw":102.439924},{"c":102.51,"h":102.53,"l":102.45,"n":440,"o":102.49,"t":"2026-10-13T17:20:00Z","v":24951,"vw":102.491405},{"c":102.67,"h":102.71,"l":102.47,"n":537,"o":102.49,"t":"2026-10-13T17:25:00Z","v":24700,"vw":102.567182},{"c":102.805,"h":102.837,"l":102.64,"n":566,"o":102.655,"t":"2026-10-13T17:30:00Z","v":27272,"vw":102.768029},{"c":102.92,"h":103.01,"l":102.81,"n":590,"o":102.81,"t":"2026-10-13T17:35:00Z","v":32074,"vw":102.938378},{"c":102.87,"h":102.94,"l":102.81,"n":599,"o":102.93,"t":"2026-10-13T17:40:00Z","v":47037,"vw":102.866633},{"c":102.82,"h":102.93,"l":102.79,"n":554,"o":102.85,"t":"2026-10-13T17:45:00Z","v":24755,"vw":102.854292},{"c":102.795,"h":102.85,"l":102.75,"n":486,"o":102.85,"t":"2026-10-13T17:50:00Z","v":25588,"vw":102.81193},{"c":102.86,"h":102.92,"l":102.795,"n":428,"o":102.795,"t":"2026-10-13T17:55:00Z","v":16650,"vw":102.859869},{"c":102.83,"h":102.97,"l":102.81,"n":596,"o":102.86,"t":"2026-10-13T18:00:00Z","v":23259,"vw":102.883896},{"c":103.245,"h":103.36,"l":102.83,"n":897,"o":102.83,"t":"2026-10-13T18:05:00Z","v":50840,"vw":103.131582},{"c":103.115,"h":103.29,"l":103.1,"n":485,"o":103.245,"t":"2026-10-13T18:10:00Z","v":20717,"vw":103.199694},{"c":103.005,"h":103.085,"l":102.98,"n":593,"o":103.085,"t":"2026-10-13T18:15:00Z","v":25610,"vw":103.02256},{"c":103.03,"h":103.07,"l":102.98,"n":572,"o":103.005,"t":"2026-10-13T18:20:00Z","v":32635,"vw":103.037009},{"c":103.02,"h":103.08,"l":102.99,"n":584,"o":103.025,"t":"2026-10-13T18:25:00Z","v":28138,"vw":103.034429},{"c":103.06,"h":103.09,"l":102.98,"n":477,"o":103.02,"t":"2026-10-13T18:30:00Z","v":19848,"vw":103.031622},{"c":103.135,"h":103.15,"l":103.005,"n":508,"o":103.06,"t":"2026-10-13T18:35:00Z","v":18809,"vw":103.086744},{"c":103.06,"h":103.175,"l":103.04,"n":535,"o":103.14,"t":"2026-10-13T18:40:00Z","v":19625,"vw":103.102438},{"c":103.12,"h":103.12,"l":103.0401,"n":584,"o":103.065,"t":"2026-10-13T18:45:00Z","v":20295,"vw":103.079463},{"c":103.33,"h":103.41,"l":103.045,"n":639,"o":103.1,"t":"2026-10-13T18:50:00Z","v":45486,"vw":103.175215},{"c":103.25,"h":103.36,"l":103.15,"n":484,"o":103.34,"t":"2026-10-13T18:55:00Z","v":19763,"vw":103.226965},{"c":103.359,"h":103.36,"l":103.22,"n":601,"o":103.25,"t":"2026-10-13T19:00:00Z","v":27383,"vw":103.28048},{"c":103.3,"h":103.35,"l":103.265,"n":714,"o":103.345,"t":"2026-10-13T19:05:00Z","v":33676,"vw":103.308355},{"c":103.25,"h":103.345,"l":103.23,"n":437,"o":103.31,"t":"2026-10-13T19:10:00Z","v":16516,"vw":103.282164},{"c":103.13,"h":103.25,"l":103.09,"n":608,"o":103.25,"t":"2026-10-13T19:15:00Z","v":21712,"vw":103.169869},{"c":103.22,"h":103.22,"l":103.1501,"n":703,"o":103.17,"t":"2026-10-13T19:20:00Z","v":30359,"vw":103.188935},{"c":103.19,"h":103.26,"l":103.11,"n":929,"o":103.24,"t":"2026-10-13T19:25:00Z","v":35011,"vw":103.186442},{"c":103.34,"h":103.4,"l":103.195,"n":816,"o":103.195,"t":"2026-10-13T19:30:00Z","v":36173,"vw":103.329241},{"c":103.38,"h":103.42,"l":103.31,"n":898,"o":103.355,"t":"2026-10-13T19:35:00Z","v":39204,"vw":103.355821},{"c":103.26,"h":103.37,"l":103.16,"n":1517,"o":103.37,"t":"2026-10-13T19:40:00Z","v":65080,"vw":103.294342},{"c":103.14,"h":103.27,"l":103.005,"n":1606,"o":103.26,"t":"2026-10-13T19:45:00Z","v":80693,"vw":103.122229},{"c":103.29,"h":103.33,"l":103.03,"n":1824,"o":103.13,"t":"2026-10-13T19:50:00Z","v":104223,"vw":103.170659},{"c":103.23,"h":103.32,"l":103.05,"n":5983,"o":103.29,"t":"2026-10-13T19:55:00Z","v":374014,"vw":103.213737},{"c":103.18,"h":103.23,"l":103.18,"n":107,"o":103.21,"t":"2026-10-13T20:00:00Z","v":1449436,"vw":103.229933},{"c":103.0979,"h":103.0979,"l":103.0979,"n":1,"o":103.0979,"t":"2026-10-13T20:05:00Z","v":1000,"vw":103.0979},{"c":103.5,"h":103.5,"l":103.5,"n":1,"o":103.5,"t":"2026-10-13T20:30:00Z","v":200,"vw":103.5},{"c":103.23,"h":103.23,"l":103.23,"n":3,"o":103.23,"t":"2026-10-13T20:35:00Z","v":7200,"vw":103.23},{"c":103.3,"h":103.3,"l":103.3,"n":1,"o":103.3,"t":"2026-10-13T21:00:00Z","v":200,"vw":103.3},{"c":103.11,"h":103.11,"l":103.11,"n":7,"o":103.11,"t":"2026-10-13T21:10:00Z","v":222,"vw":103.11},{"c":103.3,"h":103.3,"l":103.3,"n":7,"o":103.3,"t":"2026-10-13T21:30:00Z","v":200,"vw":103.3},{"c":103.4365,"h":103.4365,"l":103.4365,"n":3,"o":103.4365,"t":"2026-10-13T22:50:00Z","v":204,"vw":103.4365},{"c":103.25,"h":103.25,"l":103.25,"n":1,"o":103.25,"t":"2026-10-13T23:35:00Z","v":100,"vw":103.25},{"c":103.437,"h":103.437,"l":103.437,"n":2,"o":103.437,"t":"2026-10-13T23:40:00Z","v":210,"vw":103.437},{"c":103.21,"h":103.21,"l":103.2,"n":7,"o":103.2,"t":"2026-10-14T11:05:00Z","v":7664,"vw":103.200135},{"c":103.25,"h":103.25,"l":103.19,"n":26,"o":103.19,"t":"2026-10-14T11:40:00Z","v":2160,"vw":103.239318},{"c":103,"h":103,"l":103,"n":4,"o":103,"t":"2026-10-14T12:00:00Z","v":463,"vw":103},{"c":102.99,"h":103,"l":102.99,"n":112,"o":103,"t":"2026-10-14T12:10:00Z","v":2798,"vw":102.998},{"c":103,"h":103,"l":103,"n":10,"o":103,"t":"2026-10-14T12:25:00Z","v":265,"vw":103},{"c":101.77,"h":102.7,"l":101.77,"n":83,"o":102.5,"t":"2026-10-14T12:30:00Z","v":3582,"vw":102.076905},{"c":101.58,"h":101.58,"l":101.58,"n":13,"o":101.58,"t":"2026-10-14T12:35:00Z","v":358,"vw":101.58},{"c":101.1285,"h":101.79,"l":101.1285,"n":40,"o":101.6,"t":"2026-10-14T12:40:00Z","v":15798,"vw":101.545061},{"c":101.1864,"h":101.4213,"l":101.1305,"n":25,"o":101.4213,"t":"2026-10-14T12:45:00Z","v":3603,"vw":101.173068},{"c":101.37,"h":101.5,"l":101.3238,"n":34,"o":101.3238,"t":"2026-10-14T12:50:00Z","v":1204,"vw":101.362478},{"c":101.6891,"h":101.6891,"l":101.6891,"n":24,"o":101.6891,"t":"2026-10-14T13:00:00Z","v":1030,"vw":101.6891},{"c":101.3,"h":101.3,"l":101.3,"n":185,"o":101.3,"t":"2026-10-14T13:05:00Z","v":935,"vw":101.3},{"c":101.2,"h":101.2,"l":101.2,"n":11,"o":101.2,"t":"2026-10-14T13:15:00Z","v":394,"vw":101.2},{"c":101,"h":101.08,"l":101,"n":91,"o":101.08,"t":"2026-10-14T13:20:00Z","v":3264,"vw":101.013241},{"c":101.22,"h":101.22,"l":101.22,"n":11,"o":101.22,"t":"2026-10-14T13:25:00Z","v":144,"vw":101.22},{"c":101.155,"h":101.9055,"l":101.035,"n":736,"o":101.1,"t":"2026-10-14T13:30:00Z","v":79758,"vw":101.374545},{"c":101.49,"h":101.62,"l":101.2,"n":774,"o":101.2,"t":"2026-10-14T13:35:00Z","v":52690,"vw":101.448332},{"c":101.16,"h":101.49,"l":101.11,"n":574,"o":101.45,"t":"2026-10-14T13:40:00Z","v":43975,"vw":101.228974},{"c":100.85,"h":101.26,"l":100.705,"n":1092,"o":101.16,"t":"2026-10-14T13:45:00Z","v":82168,"vw":100.874054},{"c":100.5,"h":100.88,"l":100.33,"n":808,"o":100.82,"t":"2026-10-14T13:50:00Z","v":57963,"vw":100.596331},{"c":100.28,"h":100.55,"l":100.28,"n":874,"o":100.48,"t":"2026-10-14T13:55:00Z","v":57078,"vw":100.380869},{"c":99.8,"h":100.36,"l":99.8,"n":1835,"o":100.25,"t":"2026-10-14T14:00:00Z","v":131849,"vw":100.033575},{"c":100.24,"h":100.329,"l":99.68,"n":759,"o":99.77,"t":"2026-10-14T14:05:00Z","v":37684,"vw":100.05167},{"c":100.1,"h":100.28,"l":100.05,"n":858,"o":100.2611,"t":"2026-10-14T14:10:00Z","v":45183,"vw":100.150988},{"c":99.96,"h":100.22,"l":99.845,"n":1859,"o":100.13,"t":"2026-10-14T14:15:00Z","v":150725,"vw":100.060289},{"c":99.83,"h":100.0099,"l":99.74,"n":933,"o":99.96,"t":"2026-10-14T14:20:00Z","v":55336,"vw":99.877},{"c":100.1,"h":100.15,"l":99.815,"n":959,"o":99.815,"t":"2026-10-14T14:25:00Z","v":43829,"vw":100.003363},{"c":100.335,"h":100.36,"l":100.05,"n":743,"o":100.08,"t":"2026-10-14T14:30:00Z","v":38354,"vw":100.26019},{"c":100.26,"h":100.49,"l":100.2,"n":808,"o":100.335,"t":"2026-10-14T14:35:00Z","v":40885,"vw":100.322703},{"c":100.5101,"h":100.68,"l":100.22,"n":751,"o":100.24,"t":"2026-10-14T14:40:00Z","v":36547,"vw":100.4794},{"c":99.965,"h":100.48,"l":99.95,"n":866,"o":100.48,"t":"2026-10-14T14:45:00Z","v":44513,"vw":100.19966},{"c":99.83,"h":100.16,"l":99.79,"n":1034,"o":99.965,"t":"2026-10-14T14:50:00Z","v":51215,"vw":99.959682},{"c":99.7698,"h":99.92,"l":99.7698,"n":706,"o":99.84,"t":"2026-10-14T14:55:00Z","v":35013,"vw":99.854554},{"c":99.265,"h":99.745,"l":99.22,"n":1338,"o":99.745,"t":"2026-10-14T15:00:00Z","v":99631,"vw":99.397667},{"c":99.12,"h":99.265,"l":99.075,"n":1197,"o":99.265,"t":"2026-10-14T15:05:00Z","v":86139,"vw":99.168489},{"c":99.315,"h":99.48,"l":99.09,"n":699,"o":99.09,"t":"2026-10-14T15:10:00Z","v":36290,"vw":99.282696},{"c":99.5,"h":99.58,"l":99.305,"n":1045,"o":99.305,"t":"2026-10-14T15:15:00Z","v":77354,"vw":99.501472},{"c":99.195,"h":99.48,"l":99.121,"n":1230,"o":99.47,"t":"2026-10-14T15:20:00Z","v":90967,"vw":99.275749},{"c":99.25,"h":99.28,"l":99.1,"n":837,"o":99.195,"t":"2026-10-14T15:25:00Z","v":47308,"vw":99.188211},{"c":99.17,"h":99.28,"l":99.13,"n":732,"o":99.2,"t":"2026-10-14T15:30:00Z","v":30774,"vw":99.201635},{"c":99.035,"h":99.26,"l":99.01,"n":926,"o":99.2,"t":"2026-10-14T15:35:00Z","v":51656,"vw":99.126024},{"c":99.025,"h":99.075,"l":98.87,"n":1623,"o":99.035,"t":"2026-10-14T15:40:00Z","v":115795,"vw":98.973393},{"c":99.125,"h":99.26,"l":98.96,"n":1016,"o":99.025,"t":"2026-10-14T15:45:00Z","v":61880,"vw":99.084724},{"c":99.205,"h":99.22,"l":99.02,"n":614,"o":99.125,"t":"2026-10-14T15:50:00Z","v":26810,"vw":99.119849},{"c":99.15,"h":99.2,"l":99.015,"n":817,"o":99.2,"t":"2026-10-14T15:55:00Z","v":41888,"vw":99.10958},{"c":99.18,"h":99.18,"l":99.02,"n":729,"o":99.12,"t":"2026-10-14T16:00:00Z","v":49389,"vw":99.08282},{"c":98.98,"h":99.21,"l":98.98,"n":706,"o":99.18,"t":"2026-10-14T16:05:00Z","v":41907,"vw":99.066793},{"c":98.78,"h":98.99,"l":98.72,"n":1094,"o":98.975,"t":"2026-10-14T16:10:00Z","v":74117,"vw":98.853011},{"c":98.825,"h":98.9,"l":98.75,"n":797,"o":98.81,"t":"2026-10-14T16:15:00Z","v":48977,"vw":98.831587},{"c":98.805,"h":98.9,"l":98.73,"n":718,"o":98.84,"t":"2026-10-14T16:20:00Z","v":29819,"vw":98.807163},{"c":98.66,"h":98.805,"l":98.65,"n":778,"o":98.805,"t":"2026-10-14T16:25:00Z","v":40785,"vw":98.719882},{"c":98.66,"h":98.73,"l":98.62,"n":814,"o":98.66,"t":"2026-10-14T16:30:00Z","v":45652,"vw":98.669215},{"c":98.67,"h":98.74,"l":98.6,"n":643,"o":98.64,"t":"2026-10-14T16:35:00Z","v":57386,"vw":98.67089},{"c":98.575,"h":98.7,"l":98.51,"n":765,"o":98.635,"t":"2026-10-14T16:40:00Z","v":51631,"vw":98.57556},{"c":98.45,"h":98.5899,"l":98.4049,"n":631,"o":98.57,"t":"2026-10-14T16:45:00Z","v":43891,"vw":98.491057},{"c":98.35,"h":98.585,"l":98.32,"n":702,"o":98.45,"t":"2026-10-14T16:50:00Z","v":37114,"vw":98.44614},{"c":98.35,"h":98.38,"l":98.285,"n":662,"o":98.36,"t":"2026-10-14T16:55:00Z","v":35438,"vw":98.333292},{"c":98.03,"h":98.355,"l":97.93,"n":1601,"o":98.355,"t":"2026-10-14T17:00:00Z","v":94075,"vw":98.075707},{"c":98.02,"h":98.05,"l":97.94,"n":737,"o":98.05,"t":"2026-10-14T17:05:00Z","v":34354,"vw":97.991557},{"c":98.13,"h":98.17,"l":98,"n":819,"o":98.04,"t":"2026-10-14T17:10:00Z","v":33898,"vw":98.090762},{"c":98.23,"h":98.23,"l":98.07,"n":668,"o":98.14,"t":"2026-10-14T17:15:00Z","v":27145,"vw":98.16997},{"c":98.375,"h":98.48,"l":98.18,"n":1147,"o":98.22,"t":"2026-10-14T17:20:00Z","v":62802,"vw":98.320715},{"c":98.23,"h":98.44,"l":98.195,"n":643,"o":98.4,"t":"2026-10-14T17:25:00Z","v":35297,"vw":98.303225},{"c":98.05,"h":98.2,"l":98.0201,"n":639,"o":98.2,"t":"2026-10-14T17:30:00Z","v":40874,"vw":98.096126},{"c":97.8164,"h":98.04,"l":97.8,"n":853,"o":98.04,"t":"2026-10-14T17:35:00Z","v":46771,"vw":97.902562},{"c":97.85,"h":97.87,"l":97.73,"n":915,"o":97.825,"t":"2026-10-14T17:40:00Z","v":57653,"vw":97.783696},{"c":97.93,"h":97.96,"l":97.7077,"n":958,"o":97.84,"t":"2026-10-14T17:45:00Z","v":49822,"vw":97.818531},{"c":97.89,"h":97.9399,"l":97.78,"n":572,"o":97.9,"t":"2026-10-14T17:50:00Z","v":26167,"vw":97.854672},{"c":97.94,"h":97.95,"l":97.7,"n":658,"o":97.915,"t":"2026-10-14T17:55:00Z","v":30838,"vw":97.790914},{"c":97.845,"h":97.94,"l":97.72,"n":710,"o":97.94,"t":"2026-10-14T18:00:00Z","v":40950,"vw":97.807027},{"c":97.97,"h":98.01,"l":97.855,"n":600,"o":97.87,"t":"2026-10-14T18:05:00Z","v":31686,"vw":97.932441},{"c":98.275,"h":98.29,"l":97.935,"n":810,"o":97.94,"t":"2026-10-14T18:10:00Z","v":43828,"vw":98.110634},{"c":98.39,"h":98.5,"l":98.27,"n":685,"o":98.275,"t":"2026-10-14T18:15:00Z","v":38296,"vw":98.387694},{"c":98.27,"h":98.39,"l":98.245,"n":546,"o":98.3777,"t":"2026-10-14T18:20:00Z","v":25153,"vw":98.320013},{"c":98.4,"h":98.41,"l":98.23,"n":529,"o":98.29,"t":"2026-10-14T18:25:00Z","v":18216,"vw":98.333257},{"c":98.42,"h":98.44,"l":98.3,"n":556,"o":98.395,"t":"2026-10-14T18:30:00Z","v":29054,"vw":98.37909},{"c":98.29,"h":98.615,"l":98.27,"n":893,"o":98.42,"t":"2026-10-14T18:35:00Z","v":90412,"vw":98.415182},{"c":98.34,"h":98.35,"l":98.12,"n":730,"o":98.28,"t":"2026-10-14T18:40:00Z","v":39429,"vw":98.232867},{"c":98.18,"h":98.35,"l":98.18,"n":742,"o":98.35,"t":"2026-10-14T18:45:00Z","v":34782,"vw":98.230662},{"c":98.405,"h":98.405,"l":98.15,"n":902,"o":98.18,"t":"2026-10-14T18:50:00Z","v":48681,"vw":98.245383},{"c":98.46,"h":98.503,"l":98.307,"n":949,"o":98.38,"t":"2026-10-14T18:55:00Z","v":74333,"vw":98.416264},{"c":98.645,"h":98.6499,"l":98.43,"n":751,"o":98.4625,"t":"2026-10-14T19:00:00Z","v":44524,"vw":98.52699},{"c":98.74,"h":98.82,"l":98.63,"n":868,"o":98.645,"t":"2026-10-14T19:05:00Z","v":85552,"vw":98.752415},{"c":98.595,"h":98.75,"l":98.595,"n":744,"o":98.7101,"t":"2026-10-14T19:10:00Z","v":41882,"vw":98.65341},{"c":98.8,"h":98.8,"l":98.5624,"n":681,"o":98.59,"t":"2026-10-14T19:15:00Z","v":41451,"vw":98.633142},{"c":98.74,"h":98.92,"l":98.69,"n":1021,"o":98.8,"t":"2026-10-14T19:20:00Z","v":83434,"vw":98.836643},{"c":98.92,"h":99,"l":98.745,"n":1117,"o":98.76,"t":"2026-10-14T19:25:00Z","v":91320,"vw":98.909341},{"c":99.29,"h":99.34,"l":98.89,"n":1461,"o":98.93,"t":"2026-10-14T19:30:00Z","v":150327,"vw":99.098311},{"c":98.845,"h":99.29,"l":98.805,"n":1078,"o":99.29,"t":"2026-10-14T19:35:00Z","v":63722,"vw":99.112322},{"c":98.87,"h":98.94,"l":98.785,"n":1145,"o":98.82,"t":"2026-10-14T19:40:00Z","v":58705,"vw":98.874236},{"c":98.62,"h":98.86,"l":98.62,"n":1308,"o":98.86,"t":"2026-10-14T19:45:00Z","v":77248,"vw":98.745674},{"c":98.82,"h":98.87,"l":98.65,"n":2213,"o":98.65,"t":"2026-10-14T19:50:00Z","v":139954,"vw":98.761425},{"c":98.97,"h":98.98,"l":98.79,"n":5959,"o":98.8,"t":"2026-10-14T19:55:00Z","v":377119,"vw":98.881513},{"c":99.2942,"h":99.2942,"l":98.92,"n":97,"o":98.94,"t":"2026-10-14T20:00:00Z","v":636650,"vw":98.960077},{"c":99.2803,"h":99.2803,"l":99.2803,"n":2,"o":99.2803,"t":"2026-10-14T20:05:00Z","v":107,"vw":99.2803},{"c":99.23,"h":99.23,"l":99.23,"n":1,"o":99.23,"t":"2026-10-14T20:10:00Z","v":100,"vw":99.23},{"c":98.9,"h":98.9,"l":98.9,"n":2,"o":98.9,"t":"2026-10-14T20:25:00Z","v":201,"vw":98.9},{"c":98.9961,"h":98.9961,"l":98.9961,"n":1,"o":98.9961,"t":"2026-10-14T20:40:00Z","v":1010,"vw":98.9961},{"c":98.96,"h":98.96,"l":98.96,"n":2,"o":98.96,"t":"2026-10-14T20:45:00Z","v":650,"vw":98.96},{"c":98.76,"h":98.76,"l":98.76,"n":12,"o":98.76,"t":"2026-10-14T20:55:00Z","v":1970,"vw":98.76},{"c":98.94,"h":98.94,"l":98.94,"n":26,"o":98.94,"t":"2026-10-14T21:15:00Z","v":175,"vw":98.94},{"c":98.89,"h":98.89,"l":98.89,"n":4,"o":98.89,"t":"2026-10-14T21:25:00Z","v":105,"vw":98.89},{"c":99,"h":99,"l":98.99,"n":2,"o":98.99,"t":"2026-10-14T21:30:00Z","v":600,"vw":98.998333},{"c":98.9163,"h":98.9163,"l":98.9163,"n":2,"o":98.9163,"t":"2026-10-14T21:40:00Z","v":1003,"vw":98.9163},{"c":98.8656,"h":98.8656,"l":98.8656,"n":1,"o":98.8656,"t":"2026-10-14T22:05:00Z","v":100,"vw":98.8656},{"c":98.66,"h":98.66,"l":98.66,"n":2,"o":98.66,"t":"2026-10-14T22:20:00Z","v":135,"vw":98.66},{"c":98.75,"h":98.75,"l":98.75,"n":3,"o":98.75,"t":"2026-10-14T22:35:00Z","v":106,"vw":98.75},{"c":98.66,"h":98.66,"l":98.66,"n":2,"o":98.66,"t":"2026-10-14T22:40:00Z","v":203,"vw":98.66},{"c":98.73,"h":98.73,"l":98.61,"n":11,"o":98.71,"t":"2026-10-14T23:05:00Z","v":605,"vw":98.649286},{"c":98.87,"h":98.87,"l":98.83,"n":8,"o":98.83,"t":"2026-10-14T23:10:00Z","v":1015,"vw":98.86131},{"c":98.7,"h":98.71,"l":98.7,"n":9,"o":98.71,"t":"2026-10-14T23:25:00Z","v":1013,"vw":98.701064},{"c":98.83,"h":98.83,"l":98.83,"n":2,"o":98.83,"t":"2026-10-14T23:40:00Z","v":188,"vw":98.83},{"c":98.83,"h":98.83,"l":98.7001,"n":9,"o":98.7001,"t":"2026-10-14T23:55:00Z","v":1175,"vw":98.716053},{"c":99.99,"h":100.02,"l":98.8,"n":91,"o":98.8,"t":"2026-10-15T08:00:00Z","v":7233,"vw":99.753186},{"c":99.9,"h":99.9,"l":99.9,"n":3,"o":99.9,"t":"2026-10-15T08:05:00Z","v":500,"vw":99.9},{"c":99.63,"h":99.84,"l":99.63,"n":11,"o":99.84,"t":"2026-10-15T08:15:00Z","v":3578,"vw":99.709928},{"c":99.8,"h":99.8,"l":99.8,"n":1,"o":99.8,"t":"2026-10-15T08:25:00Z","v":126,"vw":99.8},{"c":99.8,"h":99.8,"l":99.8,"n":1,"o":99.8,"t":"2026-10-15T08:30:00Z","v":250,"vw":99.8},{"c":99.73,"h":99.73,"l":99.73,"n":1,"o":99.73,"t":"2026-10-15T08:35:00Z","v":500,"vw":99.73},{"c":99.6,"h":99.6,"l":99.6,"n":3,"o":99.6,"t":"2026-10-15T08:40:00Z","v":520,"vw":99.6},{"c":99.51,"h":99.51,"l":99.51,"n":1,"o":99.51,"t":"2026-10-15T08:55:00Z","v":100,"vw":99.51},{"c":99.65,"h":99.65,"l":99.65,"n":2,"o":99.65,"t":"2026-10-15T09:35:00Z","v":500,"vw":99.65},{"c":99.67,"h":99.67,"l":99.67,"n":2,"o":99.67,"t":"2026-10-15T09:40:00Z","v":298,"vw":99.67},{"c":99.74,"h":99.74,"l":99.73,"n":4,"o":99.73,"t":"2026-10-15T10:10:00Z","v":520,"vw":99.735349},{"c":99.51,"h":99.51,"l":99.51,"n":26,"o":99.51,"t":"2026-10-15T10:55:00Z","v":328,"vw":99.51},{"c":99.2211,"h":99.4,"l":99.2211,"n":17,"o":99.2382,"t":"2026-10-15T11:00:00Z","v":2090,"vw":99.336918},{"c":99.17,"h":99.17,"l":99.17,"n":9,"o":99.17,"t":"2026-10-15T11:05:00Z","v":812,"vw":99.17},{"c":99.2,"h":99.2,"l":99.2,"n":2,"o":99.2,"t":"2026-10-15T11:10:00Z","v":1005,"vw":99.2},{"c":99.0001,"h":99.06,"l":99.0001,"n":176,"o":99.06,"t":"2026-10-15T11:30:00Z","v":11791,"vw":99.01139},{"c":99.4,"h":99.4,"l":99.4,"n":8,"o":99.4,"t":"2026-10-15T11:40:00Z","v":240,"vw":99.4},{"c":99.39,"h":99.39,"l":99.39,"n":16,"o":99.39,"t":"2026-10-15T11:45:00Z","v":409,"vw":99.39},{"c":99.5037,"h":99.5037,"l":99.4883,"n":13,"o":99.4883,"t":"2026-10-15T11:50:00Z","v":947,"vw":99.490867},{"c":99.4,"h":99.4,"l":99.305,"n":20,"o":99.305,"t":"2026-10-15T11:55:00Z","v":703,"vw":99.3525},{"c":99.1265,"h":99.1265,"l":99.1265,"n":3,"o":99.1265,"t":"2026-10-15T12:15:00Z","v":509,"vw":99.1265},{"c":99.305,"h":99.4746,"l":99.305,"n":4,"o":99.4746,"t":"2026-10-15T12:20:00Z","v":236,"vw":99.399222},{"c":99,"h":99.122,"l":99,"n":28,"o":99.1,"t":"2026-10-15T12:30:00Z","v":2134,"vw":99.03394},{"c":99.61,"h":99.61,"l":99.61,"n":2,"o":99.61,"t":"2026-10-15T12:35:00Z","v":110,"vw":99.61},{"c":99.12,"h":99.12,"l":99.06,"n":11,"o":99.06,"t":"2026-10-15T12:45:00Z","v":794,"vw":99.070711},{"c":99.31,"h":99.31,"l":99.31,"n":3,"o":99.31,"t":"2026-10-15T12:50:00Z","v":1401,"vw":99.31},{"c":99.38,"h":99.49,"l":99.38,"n":9,"o":99.49,"t":"2026-10-15T13:05:00Z","v":344,"vw":99.42038},{"c":99.035,"h":99.035,"l":99.035,"n":2,"o":99.035,"t":"2026-10-15T13:10:00Z","v":105,"vw":99.035},{"c":99,"h":99.01,"l":99,"n":48,"o":99.01,"t":"2026-10-15T13:15:00Z","v":1804,"vw":99.00081},{"c":98.75,"h":99.04,"l":98.75,"n":12,"o":99.04,"t":"2026-10-15T13:20:00Z","v":2461,"vw":99.008256},{"c":99.59,"h":99.64,"l":97.97,"n":105,"o":97.97,"t":"2026-10-15T13:25:00Z","v":7377,"vw":98.360324},{"c":98.78,"h":99.35,"l":98.455,"n":846,"o":98.96,"t":"2026-10-15T13:30:00Z","v":110005,"vw":98.900174},{"c":98.65,"h":99.17,"l":98.5,"n":1036,"o":98.795,"t":"2026-10-15T13:35:00Z","v":69429,"vw":98.893373},{"c":98.2264,"h":98.76,"l":98.2264,"n":574,"o":98.66,"t":"2026-10-15T13:40:00Z","v":39689,"vw":98.544178},{"c":98.83,"h":98.83,"l":98.1316,"n":633,"o":98.36,"t":"2026-10-15T13:45:00Z","v":38779,"vw":98.557088},{"c":98.475,"h":98.9,"l":98.41,"n":653,"o":98.9,"t":"2026-10-15T13:50:00Z","v":34051,"vw":98.726846},{"c":98.45,"h":98.51,"l":98.32,"n":849,"o":98.4906,"t":"2026-10-15T13:55:00Z","v":83639,"vw":98.37925},{"c":99.17,"h":99.28,"l":98.485,"n":886,"o":98.5,"t":"2026-10-15T14:00:00Z","v":51411,"vw":98.943887},{"c":99.05,"h":99.34,"l":98.94,"n":783,"o":99.12,"t":"2026-10-15T14:05:00Z","v":47749,"vw":99.155328},{"c":99.31,"h":99.48,"l":99,"n":900,"o":99.06,"t":"2026-10-15T14:10:00Z","v":68532,"vw":99.249297},{"c":99.27,"h":99.33,"l":99.18,"n":555,"o":99.329,"t":"2026-10-15T14:15:00Z","v":36938,"vw":99.228747},{"c":99.15,"h":99.25,"l":99.02,"n":655,"o":99.23,"t":"2026-10-15T14:20:00Z","v":31936,"vw":99.095415},{"c":99.12,"h":99.23,"l":99.08,"n":562,"o":99.16,"t":"2026-10-15T14:25:00Z","v":26427,"vw":99.141518},{"c":99.495,"h":99.6383,"l":99.15,"n":602,"o":99.15,"t":"2026-10-15T14:30:00Z","v":33162,"vw":99.417712},{"c":99.485,"h":99.64,"l":99.4221,"n":615,"o":99.515,"t":"2026-10-15T14:35:00Z","v":28271,"vw":99.586593},{"c":99.71,"h":99.77,"l":99.4122,"n":587,"o":99.48,"t":"2026-10-15T14:40:00Z","v":25808,"vw":99.57572},{"c":99.7,"h":99.715,"l":99.51,"n":611,"o":99.665,"t":"2026-10-15T14:45:00Z","v":27623,"vw":99.610763},{"c":99.715,"h":99.815,"l":99.63,"n":582,"o":99.69,"t":"2026-10-15T14:50:00Z","v":23688,"vw":99.743255},{"c":99.79,"h":99.86,"l":99.595,"n":511,"o":99.725,"t":"2026-10-15T14:55:00Z","v":18661,"vw":99.74692},{"c":99.96,"h":99.98,"l":99.73,"n":539,"o":99.85,"t":"2026-10-15T15:00:00Z","v":21150,"vw":99.844641},{"c":99.79,"h":100,"l":99.78,"n":615,"o":99.95,"t":"2026-10-15T15:05:00Z","v":28975,"vw":99.914077},{"c":100.09,"h":100.185,"l":99.89,"n":548,"o":99.89,"t":"2026-10-15T15:10:00Z","v":23463,"vw":100.06552},{"c":100.175,"h":100.35,"l":100.13,"n":728,"o":100.13,"t":"2026-10-15T15:15:00Z","v":45165,"vw":100.260451},{"c":100.2401,"h":100.38,"l":100.165,"n":584,"o":100.23,"t":"2026-10-15T15:20:00Z","v":35047,"vw":100.251358},{"c":100.04,"h":100.29,"l":99.95,"n":691,"o":100.2038,"t":"2026-10-15T15:25:00Z","v":41256,"vw":100.097583},{"c":99.77,"h":100.08,"l":99.65,"n":861,"o":100.03,"t":"2026-10-15T15:30:00Z","v":53042,"vw":99.933981},{"c":99.7229,"h":99.86,"l":99.67,"n":518,"o":99.785,"t":"2026-10-15T15:35:00Z","v":22683,"vw":99.743287},{"c":99.78,"h":99.9299,"l":99.75,"n":584,"o":99.78,"t":"2026-10-15T15:40:00Z","v":31376,"vw":99.811921},{"c":99.86,"h":99.97,"l":99.79,"n":377,"o":99.79,"t":"2026-10-15T15:45:00Z","v":10767,"vw":99.857371},{"c":99.79,"h":99.89,"l":99.79,"n":464,"o":99.83,"t":"2026-10-15T15:50:00Z","v":22454,"vw":99.837204},{"c":99.94,"h":99.94,"l":99.71,"n":517,"o":99.79,"t":"2026-10-15T15:55:00Z","v":22409,"vw":99.819582},{"c":99.825,"h":99.95,"l":99.825,"n":453,"o":99.95,"t":"2026-10-15T16:00:00Z","v":32046,"vw":99.88039},{"c":99.535,"h":99.81,"l":99.49,"n":633,"o":99.795,"t":"2026-10-15T16:05:00Z","v":39961,"vw":99.569653},{"c":99.32,"h":99.53,"l":99.24,"n":428,"o":99.51,"t":"2026-10-15T16:10:00Z","v":26621,"vw":99.437635},{"c":99.405,"h":99.45,"l":99.28,"n":406,"o":99.2975,"t":"2026-10-15T16:15:00Z","v":15938,"vw":99.351576},{"c":99.555,"h":99.58,"l":99.36,"n":363,"o":99.36,"t":"2026-10-15T16:20:00Z","v":11588,"vw":99.503663},{"c":99.44,"h":99.56,"l":99.44,"n":549,"o":99.56,"t":"2026-10-15T16:25:00Z","v":19896,"vw":99.495198},{"c":99.37,"h":99.5,"l":99.37,"n":487,"o":99.44,"t":"2026-10-15T16:30:00Z","v":19839,"vw":99.456056},{"c":99.51,"h":99.5699,"l":99.41,"n":509,"o":99.415,"t":"2026-10-15T16:35:00Z","v":21285,"vw":99.499028},{"c":99.5875,"h":99.6,"l":99.44,"n":523,"o":99.545,"t":"2026-10-15T16:40:00Z","v":27430,"vw":99.525657},{"c":99.57,"h":99.66,"l":99.57,"n":380,"o":99.59,"t":"2026-10-15T16:45:00Z","v":12902,"vw":99.610473},{"c":99.71,"h":99.745,"l":99.55,"n":427,"o":99.55,"t":"2026-10-15T16:50:00Z","v":16799,"vw":99.662277},{"c":99.7,"h":99.765,"l":99.7,"n":151,"o":99.72,"t":"2026-10-15T16:55:00Z","v":4922,"vw":99.741389},{"c":100.39,"h":100.4,"l":100.245,"n":400,"o":100.245,"t":"2026-10-15T18:10:00Z","v":17702,"vw":100.316716},{"c":100.345,"h":100.43,"l":100.3,"n":428,"o":100.39,"t":"2026-10-15T18:15:00Z","v":18012,"vw":100.365204},{"c":100.28,"h":100.34,"l":100.28,"n":379,"o":100.34,"t":"2026-10-15T18:20:00Z","v":12256,"vw":100.311643},{"c":100.45,"h":100.49,"l":100.29,"n":529,"o":100.29,"t":"2026-10-15T18:25:00Z","v":26046,"vw":100.376964},{"c":100.5,"h":100.54,"l":100.4401,"n":455,"o":100.45,"t":"2026-10-15T18:30:00Z","v":23625,"vw":100.509682},{"c":100.57,"h":100.62,"l":100.5,"n":454,"o":100.51,"t":"2026-10-15T18:35:00Z","v":27790,"vw":100.5509},{"c":100.63,"h":100.64,"l":100.55,"n":709,"o":100.59,"t":"2026-10-15T18:40:00Z","v":39897,"vw":100.587346},{"c":100.76,"h":100.86,"l":100.6,"n":567,"o":100.63,"t":"2026-10-15T18:45:00Z","v":21260,"vw":100.735992},{"c":100.73,"h":100.8231,"l":100.73,"n":511,"o":100.76,"t":"2026-10-15T18:50:00Z","v":21099,"vw":100.766627},{"c":100.75,"h":100.76,"l":100.65,"n":612,"o":100.72,"t":"2026-10-15T18:55:00Z","v":31895,"vw":100.694366},{"c":100.925,"h":100.99,"l":100.745,"n":541,"o":100.745,"t":"2026-10-15T19:00:00Z","v":27825,"vw":100.906286},{"c":100.885,"h":100.99,"l":100.85,"n":744,"o":100.925,"t":"2026-10-15T19:05:00Z","v":35717,"vw":100.909251},{"c":100.84,"h":100.905,"l":100.73,"n":848,"o":100.89,"t":"2026-10-15T19:10:00Z","v":42020,"vw":100.832341},{"c":100.835,"h":100.89,"l":100.79,"n":613,"o":100.835,"t":"2026-10-15T19:15:00Z","v":24613,"vw":100.836268},{"c":101.04,"h":101.18,"l":100.835,"n":861,"o":100.835,"t":"2026-10-15T19:20:00Z","v":36102,"vw":101.05808},{"c":101,"h":101.09,"l":100.9168,"n":934,"o":101.045,"t":"2026-10-15T19:25:00Z","v":41987,"vw":101.003786},{"c":101.275,"h":101.32,"l":101,"n":982,"o":101,"t":"2026-10-15T19:30:00Z","v":42588,"vw":101.210691},{"c":101.46,"h":101.5,"l":101.275,"n":1057,"o":101.275,"t":"2026-10-15T19:35:00Z","v":48788,"vw":101.393375},{"c":101.515,"h":101.53,"l":101.285,"n":1374,"o":101.46,"t":"2026-10-15T19:40:00Z","v":74231,"vw":101.398691},{"c":101.415,"h":101.625,"l":101.37,"n":1557,"o":101.51,"t":"2026-10-15T19:45:00Z","v":93424,"vw":101.467722},{"c":101.21,"h":101.435,"l":101.21,"n":2742,"o":101.4,"t":"2026-10-15T19:50:00Z","v":163354,"vw":101.334433},{"c":101.33,"h":101.4478,"l":101.18,"n":5503,"o":101.2,"t":"2026-10-15T19:55:00Z","v":321764,"vw":101.356137},{"c":101.31,"h":101.32,"l":101.31,"n":79,"o":101.31,"t":"2026-10-15T20:00:00Z","v":772278,"vw":101.310002}],"history":[{"c":63.53,"h":63.81,"l":62.06,"n":83844,"o":62.33,"t":"2024-10-14T04:00:00Z","v":8236020,"vw":63.137874},{"c":64.05,"h":65.02,"l":63.495,"n":122634,"o":64.18,"t":"2024-10-15T04:00:00Z","v":12807977,"vw":64.182846},{"c":72.015,"h":73.65,"l":65.1085,"n":278036,"o":65.4,"t":"2024-10-16T04:00:00Z","v":37212928,"vw":70.784662},{"c":73.33,"h":74.5599,"l":71.59,"n":132375,"o":72,"t":"2024-10-17T04:00:00Z","v":14729774,"vw":73.4847},{"c":74.15,"h":74.95,"l":72.9,"n":88494,"o":73.87,"t":"2024-10-18T04:00:00Z","v":8399423,"vw":74.235446},{"c":74,"h":74.965,"l":72.57,"n":86317,"o":73.25,"t":"2024-10-21T04:00:00Z","v":8063771,"vw":74.167069},{"c":74.49,"h":74.72,"l":72.57,"n":65289,"o":73.8,"t":"2024-10-22T04:00:00Z","v":6626901,"vw":73.877954},{"c":73.45,"h":74.44,"l":72.89,"n":63411,"o":73.87,"t":"2024-10-23T04:00:00Z","v":5074489,"vw":73.511102},{"c":74.51,"h":75.41,"l":72.92,"n":67676,"o":74.42,"t":"2024-10-24T04:00:00Z","v":5887480,"vw":74.222137},{"c":74.64,"h":76.08,"l":73.935,"n":70446,"o":74.9,"t":"2024-10-25T04:00:00Z","v":7836447,"vw":74.931664},{"c":76.09,"h":77.94,"l":76.07,"n":80210,"o":76.58,"t":"2024-10-28T04:00:00Z","v":7411938,"vw":76.935412},{"c":76.93,"h":77.62,"l":75.15,"n":63769,"o":75.39,"t":"2024-10-29T04:00:00Z","v":5086374,"vw":76.744424},{"c":80.42,"h":80.82,"l":76.67,"n":97098,"o":76.67,"t":"2024-10-30T04:00:00Z","v":9568109,"vw":79.650468},{"c":78.26,"h":81.05,"l":78.12,"n":82575,"o":79.7,"t":"2024-10-31T04:00:00Z","v":6907540,"vw":79.140306},{"c":80.46,"h":81.35,"l":78.79,"n":77521,"o":79.19,"t":"2024-11-01T04:00:00Z","v":6762276,"vw":80.417299},{"c":77.25,"h":80.29,"l":77.14,"n":70508,"o":79.87,"t":"2024-11-04T05:00:00Z","v":6452185,"vw":78.326505},{"c":80.03,"h":80.09,"l":77.26,"n":51958,"o":77.26,"t":"2024-11-05T05:00:00Z","v":4601509,"vw":79.24732},{"c":87.58,"h":87.84,"l":84.3,"n":115546,"o":85,"t":"2024-11-06T05:00:00Z","v":11591956,"vw":86.31526},{"c":85.43,"h":87.84,"l":85.36,"n":64998,"o":86.58,"t":"2024-11-07T05:00:00Z","v":5314489,"vw":86.410474},{"c":87.51,"h":87.87,"l":85.6,"n":58527,"o":86,"t":"2024-11-08T05:00:00Z","v":4604562,"vw":87.121112},{"c":89.43,"h":89.6,"l":87.34,"n":63614,"o":87.86,"t":"2024-11-11T05:00:00Z","v":5674899,"vw":88.827495},{"c":89.13,"h":89.24,"l":87.06,"n":52166,"o":88.41,"t":"2024-11-12T05:00:00Z","v":6054542,"vw":88.307724},{"c":89.78,"h":92.28,"l":89.14,"n":81064,"o":90.07,"t":"2024-11-13T05:00:00Z","v":8040766,"vw":90.652054},{"c":91.16,"h":93.33,"l":90.6,"n":70099,"o":90.75,"t":"2024-11-14T05:00:00Z","v":6063836,"vw":91.90183},{"c":91.17,"h":92.71,"l":90.56,"n":56340,"o":92.25,"t":"2024-11-15T05:00:00Z","v":4470000,"vw":91.394359},{"c":90.38,"h":91.12,"l":88.9,"n":59945,"o":90.945,"t":"2024-11-18T05:00:00Z","v":3952239,"vw":90.27886},{"c":94.26,"h":95.19,"l":88.6007,"n":77922,"o":88.87,"t":"2024-11-19T05:00:00Z","v":6887685,"vw":93.173636},{"c":94.63,"h":95,"l":91.24,"n":66476,"o":93.65,"t":"2024-11-20T05:00:00Z","v":5298266,"vw":93.808718},{"c":94.4,"h":95.99,"l":93.71,"n":79655,"o":95,"t":"2024-11-21T05:00:00Z","v":6126981,"vw":94.462151},{"c":95.24,"h":95.54,"l":92.08,"n":78522,"o":93.93,"t":"2024-11-22T05:00:00Z","v":6529261,"vw":94.514649},{"c":96.83,"h":98,"l":96.14,"n":58774,"o":97.22,"t":"2024-11-25T05:00:00Z","v":5097470,"vw":97.005696},{"c":96.51,"h":101.6,"l":96.48,"n":74647,"o":97.75,"t":"2024-11-26T05:00:00Z","v":8317531,"vw":98.55764},{"c":96.35,"h":96.95,"l":95.08,"n":40898,"o":96.51,"t":"2024-11-27T05:00:00Z","v":3145712,"vw":96.097714},{"c":96.83,"h":97.43,"l":96.14,"n":21197,"o":96.36,"t":"2024-11-29T05:00:00Z","v":1522897,"vw":96.801107},{"c":97.44,"h":98.32,"l":96.81,"n":51029,"o":97.29,"t":"2024-12-02T05:00:00Z","v":3468236,"vw":97.70993},{"c":95.79,"h":98.03,"l":95.64,"n":47520,"o":97.35,"t":"2024-12-03T05:00:00Z","v":3575932,"vw":96.304586},{"c":99.25,"h":99.29,"l":96.855,"n":52755,"o":96.855,"t":"2024-12-04T05:00:00Z","v":4413556,"vw":98.408727},{"c":102.44,"h":105.09,"l":100.87,"n":84410,"o":101.33,"t":"2024-12-05T05:00:00Z","v":7567644,"vw":103.162665},{"c":100.28,"h":104,"l":100.0516,"n":58977,"o":103.84,"t":"2024-12-06T05:00:00Z","v":4292668,"vw":101.582435},{"c":96.02,"h":100.89,"l":95.38,"n":68337,"o":100.24,"t":"2024-12-09T05:00:00Z","v":5627037,"vw":96.701477},{"c":96.53,"h":99.42,"l":95.29,"n":54013,"o":97.58,"t":"2024-12-10T05:00:00Z","v":4124506,"vw":96.914408},{"c":98.96,"h":100.25,"l":97.19,"n":56794,"o":97.19,"t":"2024-12-11T05:00:00Z","v":5416013,"vw":98.828604},{"c":95.97,"h":100.18,"l":95.8703,"n":49721,"o":99.77,"t":"2024-12-12T05:00:00Z","v":3349907,"vw":97.288258},{"c":95.11,"h":96.6673,"l":94.917,"n":46400,"o":96.12,"t":"2024-12-13T05:00:00Z","v":4163865,"vw":95.410355},{"c":95.48,"h":97.0999,"l":94.2,"n":51900,"o":94.53,"t":"2024-12-16T05:00:00Z","v":3775502,"vw":95.782741},{"c":94.99,"h":95.3298,"l":93.65,"n":51674,"o":94.97,"t":"2024-12-17T05:00:00Z","v":3436247,"vw":94.72862},{"c":91.47,"h":97.48,"l":90.1704,"n":79131,"o":95.1,"t":"2024-12-18T05:00:00Z","v":6252074,"vw":93.436186},{"c":95.56,"h":96.18,"l":92.725,"n":84638,"o":92.75,"t":"2024-12-19T05:00:00Z","v":6621287,"vw":95.06036},{"c":97.4,"h":98.28,"l":94.3396,"n":69583,"o":94.52,"t":"2024-12-20T05:00:00Z","v":12239346,"vw":97.211715},{"c":99.48,"h":99.545,"l":96.25,"n":57524,"o":97.5,"t":"2024-12-23T05:00:00Z","v":4135376,"vw":98.673402},{"c":101.16,"h":101.2899,"l":99.06,"n":30774,"o":99.35,"t":"2024-12-24T05:00:00Z","v":1968605,"vw":100.638844},{"c":100.87,"h":101.28,"l":99.95,"n":36234,"o":100.15,"t":"2024-12-26T05:00:00Z","v":2227064,"vw":100.828228},{"c":99.65,"h":100.55,"l":98.18,"n":42275,"o":100.44,"t":"2024-12-27T05:00:00Z","v":3156852,"vw":99.380784},{"c":98.21,"h":98.97,"l":95.3,"n":54375,"o":98.31,"t":"2024-12-30T05:00:00Z","v":3886373,"vw":97.577852},{"c":97.1,"h":98.25,"l":96.03,"n":43196,"o":97.82,"t":"2024-12-31T05:00:00Z","v":2817136,"vw":97.019791},{"c":95.43,"h":97.915,"l":94.4485,"n":55757,"o":97.29,"t":"2025-01-02T05:00:00Z","v":3429770,"vw":95.780394},{"c":95.67,"h":95.73,"l":91.78,"n":57193,"o":95.4,"t":"2025-01-03T05:00:00Z","v":4155438,"vw":94.445132},{"c":98.57,"h":101.3,"l":96.37,"n":87322,"o":96.95,"t":"2025-01-06T05:00:00Z","v":7051025,"vw":99.22338},{"c":101.21,"h":101.71,"l":98.14,"n":68572,"o":99,"t":"2025-01-07T05:00:00Z","v":4995404,"vw":100.747751},{"c":103.72,"h":103.9,"l":99.4,"n":65172,"o":100.01,"t":"2025-01-08T05:00:00Z","v":5458221,"vw":102.436014},{"c":107.11,"h":110.92,"l":105.7984,"n":180982,"o":109.47,"t":"2025-01-10T05:00:00Z","v":14330578,"vw":108.372045},{"c":104.71,"h":105.13,"l":102.18,"n":71351,"o":104.48,"t":"2025-01-13T05:00:00Z","v":5858971,"vw":103.857297},{"c":107.67,"h":108.14,"l":105.6,"n":69544,"o":107.29,"t":"2025-01-14T05:00:00Z","v":5973126,"vw":107.303271},{"c":104.96,"h":110.15,"l":104.8001,"n":65426,"o":109.15,"t":"2025-01-15T05:00:00Z","v":4721236,"vw":106.471558},{"c":106.11,"h":106.7,"l":104.38,"n":60119,"o":105.4,"t":"2025-01-16T05:00:00Z","v":4381715,"vw":105.906572},{"c":107.38,"h":108.467,"l":106,"n":58348,"o":107.02,"t":"2025-01-17T05:00:00Z","v":5177955,"vw":107.474556},{"c":110.52,"h":110.7999,"l":108.13,"n":133139,"o":109.295,"t":"2025-01-21T05:00:00Z","v":12720194,"vw":109.6218},{"c":107.97,"h":116,"l":107,"n":149464,"o":115.85,"t":"2025-01-22T05:00:00Z","v":16086402,"vw":110.457872},{"c":103,"h":109.21,"l":102.8601,"n":104666,"o":108.8,"t":"2025-01-23T05:00:00Z","v":10416834,"vw":104.951126},{"c":105,"h":107.95,"l":102.27,"n":93074,"o":102.81,"t":"2025-01-24T05:00:00Z","v":8645805,"vw":105.667896},{"c":106.74,"h":107.9499,"l":102,"n":79554,"o":102.64,"t":"2025-01-27T05:00:00Z","v":5934830,"vw":106.143398},{"c":106.34,"h":106.715,"l":104.33,"n":53780,"o":105.83,"t":"2025-01-28T05:00:00Z","v":4700115,"vw":105.653775},{"c":108.26,"h":108.856,"l":106.52,"n":50541,"o":107.07,"t":"2025-01-29T05:00:00Z","v":3873862,"vw":107.951973},{"c":109.4,"h":109.765,"l":106.53,"n":56181,"o":107.1,"t":"2025-01-30T05:00:00Z","v":4033759,"vw":108.450853},{"c":105.84,"h":110.3175,"l":104.86,"n":74965,"o":109.63,"t":"2025-01-31T05:00:00Z","v":6136910,"vw":106.78488},{"c":104.83,"h":106.3,"l":101.32,"n":62060,"o":101.96,"t":"2025-02-03T05:00:00Z","v":4580679,"vw":104.751004},{"c":108.67,"h":108.9,"l":104.43,"n":60478,"o":106.62,"t":"2025-02-04T05:00:00Z","v":5926885,"vw":107.533469},{"c":107.82,"h":109.1,"l":106.54,"n":41899,"o":108.39,"t":"2025-02-05T05:00:00Z","v":2860383,"vw":107.926891},{"c":109.15,"h":110.25,"l":108.18,"n":53238,"o":108.85,"t":"2025-02-06T05:00:00Z","v":3431158,"vw":109.115434},{"c":109,"h":110.07,"l":108.4,"n":49162,"o":109.56,"t":"2025-02-07T05:00:00Z","v":3631419,"vw":109.29058},{"c":106.08,"h":109.105,"l":104.93,"n":75571,"o":109.1,"t":"2025-02-10T05:00:00Z","v":5292075,"vw":106.734993},{"c":103.31,"h":105.7525,"l":102.1,"n":76679,"o":105.7525,"t":"2025-02-11T05:00:00Z","v":7287720,"vw":103.235461},{"c":104.18,"h":106.81,"l":103.32,"n":79400,"o":103.71,"t":"2025-02-12T05:00:00Z","v":5840337,"vw":104.8632},{"c":100.89,"h":105.2,"l":95.98,"n":131072,"o":104.26,"t":"2025-02-13T05:00:00Z","v":11303745,"vw":99.974554},{"c":104.26,"h":104.59,"l":100.58,"n":69710,"o":101.48,"t":"2025-02-14T05:00:00Z","v":5208388,"vw":103.016278},{"c":103.25,"h":106.4571,"l":102.71,"n":68004,"o":104.16,"t":"2025-02-18T05:00:00Z","v":4774723,"vw":104.295318},{"c":106.51,"h":108.82,"l":102.37,"n":87149,"o":102.53,"t":"2025-02-19T05:00:00Z","v":6755840,"vw":106.433934},{"c":102.49,"h":106.5,"l":100.0178,"n":102991,"o":105.63,"t":"2025-02-20T05:00:00Z","v":7012101,"vw":102.171413},{"c":95.89,"h":103.88,"l":95.36,"n":128315,"o":103,"t":"2025-02-21T05:00:00Z","v":10968357,"vw":97.891581},{"c":97.77,"h":99.05,"l":94.89,"n":86565,"o":98.34,"t":"2025-02-24T05:00:00Z","v":6555688,"vw":97.74015},{"c":96.58,"h":98.32,"l":93.75,"n":95081,"o":97.95,"t":"2025-02-25T05:00:00Z","v":7572084,"vw":95.687254},{"c":97.4,"h":99.99,"l":96.915,"n":64011,"o":98.41,"t":"2025-02-26T05:00:00Z","v":4763033,"vw":97.992311},{"c":92.17,"h":97.8,"l":91.575,"n":105482,"o":97,"t":"2025-02-27T05:00:00Z","v":8157320,"vw":93.642606},{"c":93.81,"h":94.85,"l":92.19,"n":84657,"o":92.73,"t":"2025-02-28T05:00:00Z","v":10687929,"vw":93.718015},{"c":91.67,"h":96.44,"l":90.13,"n":94268,"o":93.835,"t":"2025-03-03T05:00:00Z","v":7589328,"vw":93.16952},{"c":86.21,"h":88.9799,"l":83.67,"n":161178,"o":88.485,"t":"2025-03-04T05:00:00Z","v":14248405,"vw":86.100478},{"c":91.27,"h":91.76,"l":86.1,"n":105287,"o":87.03,"t":"2025-03-05T05:00:00Z","v":8828585,"vw":89.866936},{"c":86.27,"h":91.12,"l":85.74,"n":117728,"o":89.28,"t":"2025-03-06T05:00:00Z","v":10059497,"vw":87.815141},{"c":82.88,"h":84.999,"l":78.08,"n":172779,"o":84.51,"t":"2025-03-07T05:00:00Z","v":14860401,"vw":81.442942},{"c":77.62,"h":80.165,"l":75.45,"n":177154,"o":80.165,"t":"2025-03-10T04:00:00Z","v":16427463,"vw":77.006158},{"c":76.06,"h":80.25,"l":72.85,"n":193567,"o":79.58,"t":"2025-03-11T04:00:00Z","v":16605068,"vw":76.201991},{"c":72.46,"h":78.36,"l":70.51,"n":151353,"o":76.8,"t":"2025-03-12T04:00:00Z","v":12740701,"vw":72.429287},{"c":69.9,"h":73.31,"l":67.7,"n":124079,"o":73.15,"t":"2025-03-13T04:00:00Z","v":10942590,"vw":70.038971},{"c":73.67,"h":74.28,"l":69.86,"n":88220,"o":71.065,"t":"2025-03-14T04:00:00Z","v":7533087,"vw":72.688682},{"c":73.92,"h":74.76,"l":72.8,"n":76358,"o":73.56,"t":"2025-03-17T04:00:00Z","v":6291865,"vw":73.95987},{"c":71.34,"h":73.6,"l":70.62,"n":81952,"o":73,"t":"2025-03-18T04:00:00Z","v":6657913,"vw":71.659006},{"c":74.43,"h":75.91,"l":71.11,"n":90291,"o":71.34,"t":"2025-03-19T04:00:00Z","v":7434420,"vw":73.878947},{"c":74.04,"h":74.58,"l":72.75,"n":65030,"o":73.29,"t":"2025-03-20T04:00:00Z","v":5208925,"vw":73.819467},{"c":74.87,"h":75.45,"l":71.56,"n":79966,"o":72.79,"t":"2025-03-21T04:00:00Z","v":14825959,"vw":74.500014},{"c":80.22,"h":80.34,"l":76.65,"n":110054,"o":76.65,"t":"2025-03-24T04:00:00Z","v":8778681,"vw":79.390401},{"c":78.9,"h":82.54,"l":78.79,"n":91294,"o":81,"t":"2025-03-25T04:00:00Z","v":7809130,"vw":79.814831},{"c":77.87,"h":80.05,"l":76.975,"n":55798,"o":79.09,"t":"2025-03-26T04:00:00Z","v":5404676,"vw":78.032186},{"c":73.53,"h":77.41,"l":73.245,"n":84441,"o":77.2,"t":"2025-03-27T04:00:00Z","v":6829324,"vw":74.570247},{"c":70.23,"h":73.565,"l":69.64,"n":103318,"o":73.43,"t":"2025-03-28T04:00:00Z","v":9321339,"vw":70.604887},{"c":69.05,"h":69.7236,"l":64.11,"n":121785,"o":66.975,"t":"2025-03-31T04:00:00Z","v":10653219,"vw":67.375181},{"c":68.2,"h":68.33,"l":64.69,"n":107589,"o":67.45,"t":"2025-04-01T04:00:00Z","v":8526129,"vw":66.816046},{"c":71.37,"h":71.43,"l":66.155,"n":98298,"o":66.155,"t":"2025-04-02T04:00:00Z","v":8199607,"vw":70.279087},{"c":60.23,"h":65.635,"l":60.03,"n":188996,"o":65.43,"t":"2025-04-03T04:00:00Z","v":16694385,"vw":62.133471},{"c":57.67,"h":58.87,"l":52,"n":213849,"o":55.89,"t":"2025-04-04T04:00:00Z","v":18036454,"vw":55.822264},{"c":58.77,"h":63,"l":53.36,"n":159616,"o":54.91,"t":"2025-04-07T04:00:00Z","v":13643886,"vw":57.927456},{"c":56.15,"h":62.28,"l":55.18,"n":144243,"o":61.83,"t":"2025-04-08T04:00:00Z","v":14252474,"vw":58.142811},{"c":70.83,"h":72.47,"l":56,"n":310649,"o":56.24,"t":"2025-04-09T04:00:00Z","v":32967392,"vw":65.332482},{"c":62.75,"h":67.7099,"l":61.02,"n":154598,"o":67.13,"t":"2025-04-10T04:00:00Z","v":13494294,"vw":63.545503},{"c":65.6,"h":65.865,"l":61.5232,"n":105741,"o":62.77,"t":"2025-04-11T04:00:00Z","v":8608599,"vw":64.067267},{"c":65.69,"h":67.535,"l":64.2801,"n":92173,"o":67.47,"t":"2025-04-14T04:00:00Z","v":8048532,"vw":65.681994},{"c":67,"h":68.25,"l":65.645,"n":133084,"o":65.65,"t":"2025-04-15T04:00:00Z","v":13050232,"vw":67.172997},{"c":66.99,"h":70.74,"l":65.33,"n":219451,"o":69.635,"t":"2025-04-16T04:00:00Z","v":25222403,"vw":67.989101},{"c":66.3,"h":68.28,"l":64.75,"n":110644,"o":66.95,"t":"2025-04-17T04:00:00Z","v":11260973,"vw":66.319979},{"c":65.3,"h":65.6,"l":63.23,"n":76181,"o":65.09,"t":"2025-04-21T04:00:00Z","v":6827625,"vw":64.762898},{"c":66.97,"h":67.315,"l":65.26,"n":83627,"o":66.47,"t":"2025-04-22T04:00:00Z","v":7298292,"vw":66.56178},{"c":68.03,"h":73.44,"l":67.88,"n":97856,"o":71.475,"t":"2025-04-23T04:00:00Z","v":9318004,"vw":70.192241},{"c":69.05,"h":69.48,"l":65.85,"n":78866,"o":66.655,"t":"2025-04-24T04:00:00Z","v":7018935,"vw":68.374006},{"c":68.2,"h":69.53,"l":67.54,"n":64883,"o":68.32,"t":"2025-04-25T04:00:00Z","v":5626929,"vw":68.475595},{"c":68.84,"h":70.57,"l":68.28,"n":60966,"o":68.68,"t":"2025-04-28T04:00:00Z","v":4957333,"vw":69.198974},{"c":68.93,"h":69.9,"l":67.82,"n":52783,"o":68.46,"t":"2025-04-29T04:00:00Z","v":4891043,"vw":68.911538},{"c":68.82,"h":69.15,"l":65.66,"n":64110,"o":66.44,"t":"2025-04-30T04:00:00Z","v":5916573,"vw":67.820874},{"c":69.16,"h":70.53,"l":68.88,"n":69864,"o":69.85,"t":"2025-05-01T04:00:00Z","v":5638775,"vw":69.635044},{"c":74.07,"h":75.305,"l":71.24,"n":104331,"o":71.24,"t":"2025-05-02T04:00:00Z","v":8669477,"vw":73.857144},{"c":74.86,"h":77.59,"l":73.42,"n":106367,"o":73.48,"t":"2025-05-05T04:00:00Z","v":9312726,"vw":75.66262},{"c":73.52,"h":75.06,"l":72.82,"n":56305,"o":72.9,"t":"2025-05-06T04:00:00Z","v":4304433,"vw":74.097957},{"c":75.35,"h":76.54,"l":74.1,"n":79372,"o":74.24,"t":"2025-05-07T04:00:00Z","v":6541876,"vw":75.49285},{"c":79.41,"h":80.67,"l":75.84,"n":115420,"o":76.965,"t":"2025-05-08T04:00:00Z","v":8438636,"vw":79.129997},{"c":77.27,"h":80.6699,"l":76.48,"n":110604,"o":80.08,"t":"2025-05-09T04:00:00Z","v":9062361,"vw":77.909258},{"c":78.62,"h":84.85,"l":78.29,"n":151353,"o":82.825,"t":"2025-05-12T04:00:00Z","v":12051991,"vw":80.114203},{"c":82.6,"h":83.47,"l":78.25,"n":124932,"o":79.25,"t":"2025-05-13T04:00:00Z","v":10145756,"vw":81.733802},{"c":78.99,"h":84.18,"l":78.95,"n":109179,"o":82.64,"t":"2025-05-14T04:00:00Z","v":8704147,"vw":80.877934},{"c":76.54,"h":79.0932,"l":76.14,"n":107772,"o":78.94,"t":"2025-05-15T04:00:00Z","v":9180507,"vw":77.027032},{"c":77.93,"h":78.6,"l":75.66,"n":77664,"o":76.75,"t":"2025-05-16T04:00:00Z","v":6423702,"vw":77.575889},{"c":78.62,"h":79.64,"l":76.7,"n":79519,"o":77.91,"t":"2025-05-19T04:00:00Z","v":6226544,"vw":78.589564},{"c":76.33,"h":78.715,"l":75.54,"n":99907,"o":78.43,"t":"2025-05-20T04:00:00Z","v":8122757,"vw":76.480301},{"c":73.33,"h":75.1,"l":72.9,"n":92935,"o":75.05,"t":"2025-05-21T04:00:00Z","v":8254143,"vw":73.874732},{"c":76,"h":76.44,"l":72.975,"n":105326,"o":73.11,"t":"2025-05-22T04:00:00Z","v":8293568,"vw":75.409436},{"c":74.65,"h":75.415,"l":73.77,"n":66143,"o":73.83,"t":"2025-05-23T04:00:00Z","v":4806559,"vw":74.57641},{"c":78.18,"h":79.49,"l":75.9,"n":93605,"o":76.02,"t":"2025-05-27T04:00:00Z","v":7898204,"vw":78.377724},{"c":77.5,"h":78.41,"l":77.04,"n":58887,"o":77.87,"t":"2025-05-28T04:00:00Z","v":3911817,"vw":77.523694},{"c":78.57,"h":80.76,"l":77.01,"n":125077,"o":79.04,"t":"2025-05-29T04:00:00Z","v":10090094,"vw":78.931373},{"c":79.445,"h":80.0649,"l":77.11,"n":87078,"o":77.61,"t":"2025-05-30T04:00:00Z","v":7486966,"vw":78.878599},{"c":81.23,"h":81.4,"l":77.49,"n":87589,"o":78.93,"t":"2025-06-02T04:00:00Z","v":6925493,"vw":80.055936},{"c":81.08,"h":81.92,"l":80.38,"n":67922,"o":81.3,"t":"2025-06-03T04:00:00Z","v":5370433,"vw":81.224368},{"c":81.62,"h":82.49,"l":80.31,"n":63397,"o":81.07,"t":"2025-06-04T04:00:00Z","v":5055523,"vw":81.47395},{"c":80.35,"h":82.58,"l":79.585,"n":65748,"o":81.17,"t":"2025-06-05T04:00:00Z","v":6025614,"vw":80.959909},{"c":84.23,"h":84.35,"l":81.7,"n":74789,"o":82.15,"t":"2025-06-06T04:00:00Z","v":5842748,"vw":83.24821},{"c":83.47,"h":85.8,"l":83.43,"n":80598,"o":85.125,"t":"2025-06-09T04:00:00Z","v":6959331,"vw":84.470366},{"c":83.2,"h":84.19,"l":82.13,"n":58786,"o":83.26,"t":"2025-06-10T04:00:00Z","v":4795072,"vw":83.146546},{"c":78.63,"h":83.87,"l":77.72,"n":103813,"o":83.5,"t":"2025-06-11T04:00:00Z","v":8318842,"vw":79.893039},{"c":77.43,"h":77.7411,"l":75.63,"n":92719,"o":77.16,"t":"2025-06-12T04:00:00Z","v":7626449,"vw":76.866247},{"c":74,"h":76.16,"l":72.522,"n":106602,"o":73.175,"t":"2025-06-13T04:00:00Z","v":10129321,"vw":74.243079},{"c":78.52,"h":78.87,"l":74.75,"n":108319,"o":75.46,"t":"2025-06-16T04:00:00Z","v":8555204,"vw":77.666698},{"c":73.67,"h":77.25,"l":73.05,"n":116343,"o":77.01,"t":"2025-06-17T04:00:00Z","v":9396491,"vw":74.676031},{"c":74.3,"h":76.05,"l":73.35,"n":96217,"o":73.45,"t":"2025-06-18T04:00:00Z","v":8039329,"vw":74.680653},{"c":74.27,"h":75.2119,"l":73.71,"n":63664,"o":74.39,"t":"2025-06-20T04:00:00Z","v":8660228,"vw":74.327893},{"c":76.97,"h":77.34,"l":71.55,"n":150280,"o":73.5,"t":"2025-06-23T04:00:00Z","v":11985207,"vw":74.672389},{"c":79.02,"h":80.78,"l":77.94,"n":85245,"o":79.7,"t":"2025-06-24T04:00:00Z","v":7187821,"vw":79.144255},{"c":76.73,"h":79.4,"l":76.17,"n":69309,"o":79.4,"t":"2025-06-25T04:00:00Z","v":5483171,"vw":76.966319},{"c":77.55,"h":78.47,"l":76.915,"n":66003,"o":77.35,"t":"2025-06-26T04:00:00Z","v":4633552,"vw":77.721221},{"c":79.18,"h":79.745,"l":77.36,"n":72493,"o":77.87,"t":"2025-06-27T04:00:00Z","v":6495708,"vw":78.830882},{"c":79.63,"h":80.07,"l":79.01,"n":61077,"o":79.72,"t":"2025-06-30T04:00:00Z","v":4897103,"vw":79.622455},{"c":80.05,"h":80.94,"l":78.8165,"n":68633,"o":79.29,"t":"2025-07-01T04:00:00Z","v":5013134,"vw":79.924158},{"c":81.01,"h":81.25,"l":78.33,"n":64962,"o":80.26,"t":"2025-07-02T04:00:00Z","v":5407694,"vw":80.268602},{"c":82.36,"h":83.64,"l":81.5,"n":53094,"o":81.72,"t":"2025-07-03T04:00:00Z","v":4047696,"vw":82.667535},{"c":81.11,"h":83.91,"l":80.08,"n":70008,"o":81.88,"t":"2025-07-07T04:00:00Z","v":4986641,"vw":81.541434},{"c":81.21,"h":83.49,"l":80.96,"n":66854,"o":82,"t":"2025-07-08T04:00:00Z","v":5442670,"vw":81.827843},{"c":80.18,"h":83.14,"l":79.86,"n":71446,"o":82.43,"t":"2025-07-09T04:00:00Z","v":5688777,"vw":80.817119},{"c":91.67,"h":93.72,"l":84.89,"n":202961,"o":87.325,"t":"2025-07-10T04:00:00Z","v":20761442,"vw":90.805775},{"c":87.69,"h":90.99,"l":87.1588,"n":116782,"o":90.99,"t":"2025-07-11T04:00:00Z","v":9855528,"vw":88.173593},{"c":88.94,"h":89.05,"l":86.52,"n":80932,"o":87.75,"t":"2025-07-14T04:00:00Z","v":5901682,"vw":87.88118},{"c":86.38,"h":89.65,"l":86.37,"n":92243,"o":89.125,"t":"2025-07-15T04:00:00Z","v":7373940,"vw":87.29657},{"c":88.47,"h":88.67,"l":85.81,"n":164453,"o":87.77,"t":"2025-07-16T04:00:00Z","v":15490976,"vw":87.741789},{"c":91.22,"h":94.57,"l":89.05,"n":243845,"o":91.885,"t":"2025-07-17T04:00:00Z","v":23413390,"vw":91.840112},{"c":92.25,"h":92.78,"l":89.7301,"n":97830,"o":91.61,"t":"2025-07-18T04:00:00Z","v":7633878,"vw":91.619384},{"c":92.35,"h":92.93,"l":91.07,"n":77881,"o":92.55,"t":"2025-07-21T04:00:00Z","v":6664680,"vw":92.156994},{"c":90.78,"h":92.25,"l":89.358,"n":78024,"o":92.25,"t":"2025-07-22T04:00:00Z","v":6769592,"vw":90.613566},{"c":90.43,"h":91.88,"l":90.3,"n":64069,"o":91.25,"t":"2025-07-23T04:00:00Z","v":5372318,"vw":90.991641},{"c":89.73,"h":92.85,"l":87.95,"n":88857,"o":88.84,"t":"2025-07-24T04:00:00Z","v":7329993,"vw":90.671961},{"c":91.11,"h":91.59,"l":89.1,"n":58099,"o":89.5,"t":"2025-07-25T04:00:00Z","v":5263310,"vw":90.784446},{"c":92.43,"h":93.08,"l":90.6,"n":60498,"o":91.36,"t":"2025-07-28T04:00:00Z","v":5138570,"vw":92.240112},{"c":90.65,"h":93.44,"l":90.28,"n":57031,"o":92.81,"t":"2025-07-29T04:00:00Z","v":5144627,"vw":91.343284},{"c":90.24,"h":91.375,"l":89.1,"n":61967,"o":90.92,"t":"2025-07-30T04:00:00Z","v":4661649,"vw":90.313482},{"c":88.31,"h":90.93,"l":88.02,"n":67253,"o":90.51,"t":"2025-07-31T04:00:00Z","v":5957435,"vw":88.93624},{"c":84.57,"h":85.7023,"l":82.415,"n":99308,"o":85.43,"t":"2025-08-01T04:00:00Z","v":7304144,"vw":84.294828},{"c":87.01,"h":87.135,"l":84.9349,"n":62256,"o":85.31,"t":"2025-08-04T04:00:00Z","v":5135695,"vw":86.333898},{"c":87.66,"h":87.85,"l":85.88,"n":59687,"o":87.45,"t":"2025-08-05T04:00:00Z","v":3816953,"vw":87.182049},{"c":88.87,"h":89.3,"l":87.51,"n":50255,"o":87.745,"t":"2025-08-06T04:00:00Z","v":4046558,"vw":88.558253},{"c":87.98,"h":89.2,"l":86.984,"n":51789,"o":89.16,"t":"2025-08-07T04:00:00Z","v":3686536,"vw":87.91038},{"c":89.29,"h":90.4299,"l":87.0701,"n":67975,"o":88.19,"t":"2025-08-08T04:00:00Z","v":4642986,"vw":89.388243},{"c":89.33,"h":91.0999,"l":89.15,"n":59658,"o":89.49,"t":"2025-08-11T04:00:00Z","v":4008128,"vw":89.931404},{"c":98.47,"h":98.85,"l":91.84,"n":135085,"o":91.99,"t":"2025-08-12T04:00:00Z","v":11546060,"vw":96.778796},{"c":99.79,"h":100.06,"l":97.165,"n":84717,"o":98.67,"t":"2025-08-13T04:00:00Z","v":6048167,"vw":98.866043},{"c":99.14,"h":99.33,"l":97.52,"n":57688,"o":98.02,"t":"2025-08-14T04:00:00Z","v":3879008,"vw":98.435362},{"c":100.93,"h":101.47,"l":99.335,"n":83423,"o":99.77,"t":"2025-08-15T04:00:00Z","v":6343737,"vw":100.639297},{"c":102.37,"h":102.76,"l":99.67,"n":62252,"o":100.25,"t":"2025-08-18T04:00:00Z","v":3886361,"vw":102.121216},{"c":102.19,"h":103.55,"l":101.4,"n":62951,"o":102.43,"t":"2025-08-19T04:00:00Z","v":3732074,"vw":102.400729},{"c":99.84,"h":101.72,"l":98.23,"n":72978,"o":100.5,"t":"2025-08-20T04:00:00Z","v":4408187,"vw":99.56188},{"c":97.185,"h":99.4257,"l":96.65,"n":57256,"o":99.35,"t":"2025-08-21T04:00:00Z","v":3740726,"vw":97.472965},{"c":102.98,"h":103.29,"l":97.52,"n":88934,"o":97.61,"t":"2025-08-22T04:00:00Z","v":6043200,"vw":102.130217},{"c":102.34,"h":103.105,"l":101.66,"n":49444,"o":102,"t":"2025-08-25T04:00:00Z","v":2856322,"vw":102.436462},{"c":104.13,"h":104.355,"l":102.28,"n":52908,"o":102.5,"t":"2025-08-26T04:00:00Z","v":3905746,"vw":103.552979},{"c":104.21,"h":105.3,"l":103.16,"n":47698,"o":104,"t":"2025-08-27T04:00:00Z","v":3158569,"vw":104.212521},{"c":105.08,"h":106.28,"l":103.37,"n":52574,"o":104.93,"t":"2025-08-28T04:00:00Z","v":3986130,"vw":105.13571},{"c":105,"h":105.85,"l":104.045,"n":44311,"o":105,"t":"2025-08-29T04:00:00Z","v":2852320,"vw":104.941954},{"c":104.68,"h":104.765,"l":101.75,"n":82482,"o":102.99,"t":"2025-09-02T04:00:00Z","v":7055016,"vw":103.377969},{"c":106.16,"h":109.69,"l":104.93,"n":83946,"o":105.1,"t":"2025-09-03T04:00:00Z","v":5784060,"vw":106.721508},{"c":106.05,"h":109.3,"l":105.41,"n":79253,"o":106.1,"t":"2025-09-04T04:00:00Z","v":5044150,"vw":107.170553},{"c":106.59,"h":107.6083,"l":105.2896,"n":59038,"o":106.44,"t":"2025-09-05T04:00:00Z","v":3632797,"vw":106.657351},{"c":107.77,"h":109.44,"l":106.21,"n":79298,"o":107.475,"t":"2025-09-08T04:00:00Z","v":5215152,"vw":107.461818},{"c":105.65,"h":107.91,"l":103.965,"n":76334,"o":107.42,"t":"2025-09-09T04:00:00Z","v":5259536,"vw":105.602431},{"c":107.51,"h":108.14,"l":105.31,"n":79457,"o":105.98,"t":"2025-09-10T04:00:00Z","v":5245746,"vw":107.474439},{"c":109.36,"h":110.66,"l":105.06,"n":118673,"o":108.94,"t":"2025-09-11T04:00:00Z","v":8181348,"vw":108.216765},{"c":106.58,"h":109.57,"l":106.5,"n":90421,"o":108.95,"t":"2025-09-12T04:00:00Z","v":6077766,"vw":107.492322},{"c":104.55,"h":106.8196,"l":103.31,"n":78393,"o":106.65,"t":"2025-09-15T04:00:00Z","v":4722396,"vw":104.645355},{"c":104.2,"h":105.24,"l":102.1,"n":81440,"o":104.5,"t":"2025-09-16T04:00:00Z","v":4989404,"vw":103.605815},{"c":105.51,"h":108.15,"l":104.19,"n":71185,"o":104.58,"t":"2025-09-17T04:00:00Z","v":4918225,"vw":105.8224},{"c":105.38,"h":107.2,"l":105.02,"n":72309,"o":106.48,"t":"2025-09-18T04:00:00Z","v":4302537,"vw":105.689531},{"c":106.31,"h":106.7,"l":103.85,"n":83198,"o":105.72,"t":"2025-09-19T04:00:00Z","v":11193219,"vw":105.983911},{"c":104.18,"h":105.96,"l":101.25,"n":92792,"o":105.88,"t":"2025-09-22T04:00:00Z","v":6791746,"vw":103.165187},{"c":104.13,"h":106.5,"l":103.99,"n":59811,"o":104.24,"t":"2025-09-23T04:00:00Z","v":4071594,"vw":104.998411},{"c":101.39,"h":104.71,"l":100.9192,"n":78137,"o":104.71,"t":"2025-09-24T04:00:00Z","v":5797195,"vw":101.968559},{"c":99.15,"h":100.77,"l":98.57,"n":63540,"o":99.85,"t":"2025-09-25T04:00:00Z","v":4082600,"vw":99.478814},{"c":97.91,"h":101.05,"l":97.77,"n":84239,"o":100.34,"t":"2025-09-26T04:00:00Z","v":5310650,"vw":98.638015},{"c":98.64,"h":100.22,"l":96.35,"n":87210,"o":99.89,"t":"2025-09-29T04:00:00Z","v":6437140,"vw":98.088218},{"c":96.5,"h":99.19,"l":94.81,"n":76295,"o":98.64,"t":"2025-09-30T04:00:00Z","v":5646115,"vw":96.139941},{"c":93.15,"h":96.51,"l":93.06,"n":93908,"o":95.99,"t":"2025-10-01T04:00:00Z","v":6303024,"vw":94.409598},{"c":94.83,"h":95.4,"l":92.9,"n":70751,"o":93.64,"t":"2025-10-02T04:00:00Z","v":4153208,"vw":94.436795},{"c":95.33,"h":95.9699,"l":94.165,"n":69404,"o":95.4,"t":"2025-10-03T04:00:00Z","v":4403557,"vw":95.167487},{"c":97.07,"h":97.29,"l":94.55,"n":63880,"o":96,"t":"2025-10-06T04:00:00Z","v":3792569,"vw":96.408677},{"c":96.65,"h":97.73,"l":95.1975,"n":64667,"o":97.4,"t":"2025-10-07T04:00:00Z","v":3744973,"vw":96.505537},{"c":98.09,"h":98.74,"l":95.94,"n":96878,"o":96.97,"t":"2025-10-08T04:00:00Z","v":6442410,"vw":97.883969},{"c":101.34,"h":106.2,"l":99.52,"n":109593,"o":103.605,"t":"2025-10-09T04:00:00Z","v":8097977,"vw":101.706188},{"c":96.67,"h":103.87,"l":96.39,"n":90061,"o":101.72,"t":"2025-10-10T04:00:00Z","v":6656804,"vw":98.729385},{"c":99.25,"h":100.9,"l":97.77,"n":67696,"o":98.31,"t":"2025-10-13T04:00:00Z","v":4611590,"vw":99.045219},{"c":103.15,"h":103.85,"l":97.2,"n":93542,"o":97.5,"t":"2025-10-14T04:00:00Z","v":6591785,"vw":102.039124},{"c":104.05,"h":104.525,"l":102.73,"n":129355,"o":103.94,"t":"2025-10-15T04:00:00Z","v":10114171,"vw":103.817529},{"c":98.19,"h":106.45,"l":94.05,"n":264592,"o":102.94,"t":"2025-10-16T04:00:00Z","v":24758453,"vw":99.035041},{"c":99.14,"h":100.09,"l":97.6,"n":97974,"o":98.38,"t":"2025-10-17T04:00:00Z","v":7564276,"vw":99.141554},{"c":101.29,"h":103.05,"l":98.24,"n":96791,"o":99.32,"t":"2025-10-20T04:00:00Z","v":7564526,"vw":101.420702},{"c":100.11,"h":101.67,"l":99.42,"n":80624,"o":100.88,"t":"2025-10-21T04:00:00Z","v":5740945,"vw":100.388023},{"c":96.27,"h":100.91,"l":96.16,"n":84330,"o":100.1,"t":"2025-10-22T04:00:00Z","v":5415339,"vw":97.702818},{"c":95.68,"h":97.1,"l":93.33,"n":92401,"o":96.75,"t":"2025-10-23T04:00:00Z","v":6862140,"vw":95.404688},{"c":99.31,"h":99.91,"l":96.69,"n":83908,"o":97.09,"t":"2025-10-24T04:00:00Z","v":6343749,"vw":98.764115},{"c":98.8,"h":100.7,"l":98.25,"n":58790,"o":100.5,"t":"2025-10-27T04:00:00Z","v":4016438,"vw":98.983071},{"c":94.94,"h":98.7,"l":94.5,"n":78835,"o":98.7,"t":"2025-10-28T04:00:00Z","v":5628616,"vw":96.133929},{"c":95.93,"h":97.57,"l":94.5,"n":88096,"o":95.21,"t":"2025-10-29T04:00:00Z","v":6339323,"vw":96.239874},{"c":93.38,"h":95.76,"l":92.34,"n":87868,"o":94.93,"t":"2025-10-30T04:00:00Z","v":6272329,"vw":94.230681},{"c":94.04,"h":94.8,"l":92.91,"n":65940,"o":93.49,"t":"2025-10-31T04:00:00Z","v":5829864,"vw":94.03739},{"c":96.11,"h":96.96,"l":93.13,"n":74667,"o":94,"t":"2025-11-03T05:00:00Z","v":5271475,"vw":95.72652},{"c":90.77,"h":94.655,"l":90.57,"n":92348,"o":94.24,"t":"2025-11-04T05:00:00Z","v":6986573,"vw":92.128288},{"c":96.65,"h":98.05,"l":91.49,"n":94102,"o":92.28,"t":"2025-11-05T05:00:00Z","v":6757002,"vw":96.176464},{"c":95.72,"h":96.6299,"l":93.96,"n":74449,"o":95.35,"t":"2025-11-06T05:00:00Z","v":5783417,"vw":95.367188},{"c":97.43,"h":100.29,"l":92.5,"n":90001,"o":93.31,"t":"2025-11-07T05:00:00Z","v":6143792,"vw":97.03048},{"c":96.14,"h":100.62,"l":95.41,"n":67591,"o":99.2,"t":"2025-11-10T05:00:00Z","v":5975460,"vw":97.142738},{"c":94.95,"h":97,"l":93.56,"n":61444,"o":95.82,"t":"2025-11-11T05:00:00Z","v":5037040,"vw":94.947337},{"c":99.97,"h":100.24,"l":95.4101,"n":79149,"o":95.56,"t":"2025-11-12T05:00:00Z","v":5966982,"vw":99.096307},{"c":97.17,"h":101.335,"l":96.6108,"n":63432,"o":98.9,"t":"2025-11-13T05:00:00Z","v":4367236,"vw":98.290475},{"c":95.03,"h":96.34,"l":94.24,"n":51009,"o":95,"t":"2025-11-14T05:00:00Z","v":3314419,"vw":95.352477},{"c":89.95,"h":94.89,"l":88.5501,"n":100708,"o":94.69,"t":"2025-11-17T05:00:00Z","v":8068360,"vw":90.973525},{"c":91.92,"h":92.85,"l":88.96,"n":66655,"o":89,"t":"2025-11-18T05:00:00Z","v":3859484,"vw":91.355812},{"c":91.33,"h":93.64,"l":90.8655,"n":61051,"o":93.02,"t":"2025-11-19T05:00:00Z","v":4152959,"vw":91.661263},{"c":90.05,"h":94.45,"l":89.82,"n":74054,"o":93.25,"t":"2025-11-20T05:00:00Z","v":5552706,"vw":91.449979},{"c":92.2,"h":95.37,"l":89.95,"n":135052,"o":90.84,"t":"2025-11-21T05:00:00Z","v":10190398,"vw":92.634009},{"c":95.62,"h":95.97,"l":92.8415,"n":115353,"o":93.23,"t":"2025-11-24T05:00:00Z","v":8515903,"vw":95.249157},{"c":98.91,"h":99.88,"l":95.9391,"n":120089,"o":96.19,"t":"2025-11-25T05:00:00Z","v":8935607,"vw":98.746168},{"c":101.59,"h":103.2,"l":98.96,"n":70177,"o":99.64,"t":"2025-11-26T05:00:00Z","v":5216584,"vw":101.624094},{"c":101.96,"h":103.19,"l":101.6,"n":30997,"o":101.81,"t":"2025-11-28T05:00:00Z","v":2253673,"vw":102.356691},{"c":101.12,"h":103.22,"l":100.02,"n":54380,"o":100.29,"t":"2025-12-01T05:00:00Z","v":3709627,"vw":101.720139},{"c":104.38,"h":105.46,"l":100.84,"n":80641,"o":101.5,"t":"2025-12-02T05:00:00Z","v":7095858,"vw":104.078548},{"c":108.48,"h":109.662,"l":104.6801,"n":85406,"o":104.875,"t":"2025-12-03T05:00:00Z","v":6287239,"vw":108.036058},{"c":104.73,"h":109.12,"l":104.435,"n":94710,"o":108.72,"t":"2025-12-04T05:00:00Z","v":7449453,"vw":106.285807},{"c":104.95,"h":105.6299,"l":103.04,"n":93761,"o":104.35,"t":"2025-12-05T05:00:00Z","v":6375735,"vw":104.92034},{"c":104.5,"h":105.37,"l":103.66,"n":81637,"o":105.325,"t":"2025-12-08T05:00:00Z","v":6599712,"vw":104.592963},{"c":105.7,"h":107.43,"l":103.68,"n":72265,"o":104.26,"t":"2025-12-09T05:00:00Z","v":4916223,"vw":106.045614},{"c":107.74,"h":108.19,"l":104.95,"n":71414,"o":105.87,"t":"2025-12-10T05:00:00Z","v":7534646,"vw":106.977381},{"c":108.39,"h":109.2,"l":106.52,"n":66111,"o":107.85,"t":"2025-12-11T05:00:00Z","v":4703432,"vw":107.901782},{"c":106.84,"h":109.62,"l":106.625,"n":57219,"o":108.685,"t":"2025-12-12T05:00:00Z","v":3772847,"vw":107.754429},{"c":107.7,"h":108.64,"l":106.28,"n":54674,"o":106.92,"t":"2025-12-15T05:00:00Z","v":4200174,"vw":107.215443},{"c":112.48,"h":112.87,"l":107.72,"n":85540,"o":108,"t":"2025-12-16T05:00:00Z","v":6384822,"vw":111.160424},{"c":110.27,"h":114.83,"l":109.8485,"n":79918,"o":113,"t":"2025-12-17T05:00:00Z","v":5600474,"vw":111.980514},{"c":112.85,"h":114.32,"l":111.58,"n":58763,"o":112.15,"t":"2025-12-18T05:00:00Z","v":3780796,"vw":113.108084},{"c":113.99,"h":114.175,"l":112.03,"n":53394,"o":113.03,"t":"2025-12-19T05:00:00Z","v":7303543,"vw":113.664985},{"c":116.02,"h":116.32,"l":114.06,"n":51839,"o":114.3,"t":"2025-12-22T05:00:00Z","v":3856328,"vw":115.782255},{"c":113.53,"h":115.9498,"l":112.65,"n":42347,"o":115.11,"t":"2025-12-23T05:00:00Z","v":3285371,"vw":113.881526},{"c":114.81,"h":115.15,"l":112.75,"n":25489,"o":113.32,"t":"2025-12-24T05:00:00Z","v":1844952,"vw":114.647927},{"c":114.04,"h":114.85,"l":113.59,"n":34246,"o":114.63,"t":"2025-12-26T05:00:00Z","v":2077355,"vw":114.04635},{"c":111.45,"h":113.99,"l":110.69,"n":54274,"o":113.27,"t":"2025-12-29T05:00:00Z","v":4149452,"vw":111.692651},{"c":111.52,"h":112.41,"l":111,"n":36209,"o":111.59,"t":"2025-12-30T05:00:00Z","v":2072077,"vw":111.658753},{"c":111.82,"h":112.125,"l":110.82,"n":35795,"o":111.42,"t":"2025-12-31T05:00:00Z","v":2124834,"vw":111.750011},{"c":113.01,"h":113.57,"l":110.96,"n":43887,"o":112.6,"t":"2026-01-02T05:00:00Z","v":2621098,"vw":112.715646},{"c":114.89,"h":116.34,"l":112.41,"n":57545,"o":112.74,"t":"2026-01-05T05:00:00Z","v":3777259,"vw":115.313996},{"c":117.53,"h":118.7,"l":114.1,"n":55661,"o":114.95,"t":"2026-01-06T05:00:00Z","v":5437143,"vw":117.300519},{"c":116.6,"h":119.21,"l":116.36,"n":55304,"o":118.3,"t":"2026-01-07T05:00:00Z","v":3879164,"vw":117.180701},{"c":115.47,"h":117.44,"l":115.07,"n":50362,"o":116.37,"t":"2026-01-08T05:00:00Z","v":3364020,"vw":116.024576},{"c":117.32,"h":118.65,"l":114.37,"n":54921,"o":117,"t":"2026-01-09T05:00:00Z","v":3757814,"vw":117.094709},{"c":115.29,"h":116.29,"l":114.15,"n":53896,"o":115.5,"t":"2026-01-12T05:00:00Z","v":3370103,"vw":115.25167},{"c":114.41,"h":117.079,"l":113,"n":64473,"o":114,"t":"2026-01-13T05:00:00Z","v":4552878,"vw":114.543739},{"c":110.75,"h":114.9,"l":109.72,"n":75250,"o":113,"t":"2026-01-14T05:00:00Z","v":5083866,"vw":111.265934},{"c":116.02,"h":116.06,"l":111.76,"n":67017,"o":112.06,"t":"2026-01-15T05:00:00Z","v":4661146,"vw":115.147404},{"c":113.49,"h":116.3,"l":113.42,"n":47163,"o":116.02,"t":"2026-01-16T05:00:00Z","v":4026095,"vw":114.339271},{"c":108.57,"h":112.2,"l":107.76,"n":126276,"o":110.33,"t":"2026-01-20T05:00:00Z","v":9227200,"vw":109.354165},{"c":110.96,"h":114.55,"l":109.2319,"n":140168,"o":111.95,"t":"2026-01-21T05:00:00Z","v":11485779,"vw":111.508323},{"c":110.4,"h":115.08,"l":110.05,"n":79584,"o":113,"t":"2026-01-22T05:00:00Z","v":6052149,"vw":112.39431},{"c":107.74,"h":109.94,"l":107.54,"n":61533,"o":109.5,"t":"2026-01-23T05:00:00Z","v":4334759,"vw":108.04439},{"c":107.76,"h":108.115,"l":106.07,"n":56384,"o":106.93,"t":"2026-01-26T05:00:00Z","v":4455592,"vw":107.379254},{"c":104.04,"h":109.43,"l":103.94,"n":74703,"o":109.244,"t":"2026-01-27T05:00:00Z","v":5746172,"vw":105.299863},{"c":104.91,"h":106.69,"l":104.3,"n":60848,"o":104.45,"t":"2026-01-28T05:00:00Z","v":4335004,"vw":105.25789},{"c":103.94,"h":105,"l":101.31,"n":84088,"o":104.8,"t":"2026-01-29T05:00:00Z","v":7226816,"vw":103.291607},{"c":102.32,"h":104.47,"l":100.657,"n":72658,"o":103.41,"t":"2026-01-30T05:00:00Z","v":5479697,"vw":102.110456},{"c":107.35,"h":108.32,"l":103.99,"n":71249,"o":104.2,"t":"2026-02-02T05:00:00Z","v":5758268,"vw":107.0635},{"c":110.86,"h":113,"l":108.72,"n":91775,"o":109,"t":"2026-02-03T05:00:00Z","v":8447267,"vw":111.043204},{"c":109.48,"h":112.625,"l":105.81,"n":79596,"o":112.11,"t":"2026-02-04T05:00:00Z","v":5594866,"vw":109.48191},{"c":106.09,"h":109.24,"l":105.51,"n":80422,"o":108.2,"t":"2026-02-05T05:00:00Z","v":5625249,"vw":106.502623},{"c":115.91,"h":116.49,"l":107.27,"n":111139,"o":107.27,"t":"2026-02-06T05:00:00Z","v":9022477,"vw":114.526721},{"c":116.2,"h":116.61,"l":114.46,"n":64987,"o":115.46,"t":"2026-02-09T05:00:00Z","v":4825686,"vw":115.856565},{"c":116.36,"h":118.72,"l":115.71,"n":65215,"o":115.71,"t":"2026-02-10T05:00:00Z","v":4794258,"vw":116.90161},{"c":113.94,"h":118.94,"l":112.41,"n":70821,"o":117.5,"t":"2026-02-11T05:00:00Z","v":5046377,"vw":114.523611},{"c":109.3,"h":115.96,"l":106.32,"n":99896,"o":114.93,"t":"2026-02-12T05:00:00Z","v":7397779,"vw":109.531482},{"c":109.29,"h":111.74,"l":107.32,"n":70030,"o":110.3,"t":"2026-02-13T05:00:00Z","v":4748978,"vw":109.208934},{"c":114.02,"h":114.94,"l":109.265,"n":55855,"o":109.53,"t":"2026-02-17T05:00:00Z","v":3513657,"vw":113.249973},{"c":116.93,"h":118.36,"l":108.305,"n":107163,"o":111.002,"t":"2026-02-18T05:00:00Z","v":8204025,"vw":115.832759},{"c":110.05,"h":115.49,"l":109.6,"n":70710,"o":115.25,"t":"2026-02-19T05:00:00Z","v":5147943,"vw":111.226606},{"c":113.03,"h":113.53,"l":108.75,"n":66894,"o":109.54,"t":"2026-02-20T05:00:00Z","v":4191362,"vw":111.805547},{"c":107.17,"h":113.4999,"l":106.7,"n":73717,"o":111.3,"t":"2026-02-23T05:00:00Z","v":5814929,"vw":107.734963},{"c":112.59,"h":114.22,"l":106.76,"n":74679,"o":107.17,"t":"2026-02-24T05:00:00Z","v":5765403,"vw":111.592719},{"c":112.87,"h":114.27,"l":110.83,"n":52980,"o":114.27,"t":"2026-02-25T05:00:00Z","v":3770461,"vw":112.235025},{"c":116.43,"h":117.6,"l":114.03,"n":74847,"o":114.89,"t":"2026-02-26T05:00:00Z","v":5466842,"vw":116.303066},{"c":106.3,"h":111.955,"l":105.36,"n":106422,"o":111.955,"t":"2026-02-27T05:00:00Z","v":9631493,"vw":107.042391},{"c":103.21,"h":103.9,"l":98.22,"n":104608,"o":100,"t":"2026-03-02T05:00:00Z","v":8716614,"vw":102.303514},{"c":102.54,"h":105.18,"l":97.08,"n":106551,"o":99.325,"t":"2026-03-03T05:00:00Z","v":9990730,"vw":101.185367},{"c":100.48,"h":105.72,"l":100.055,"n":83210,"o":104.4,"t":"2026-03-04T05:00:00Z","v":6643272,"vw":102.01168},{"c":95.43,"h":98.6879,"l":92.37,"n":154582,"o":98,"t":"2026-03-05T05:00:00Z","v":12721742,"vw":94.860759},{"c":92.07,"h":92.9299,"l":90.3854,"n":117047,"o":92.05,"t":"2026-03-06T05:00:00Z","v":10570690,"vw":91.735166},{"c":94.52,"h":94.7565,"l":84.7,"n":197093,"o":89.08,"t":"2026-03-09T04:00:00Z","v":18432700,"vw":89.742479},{"c":91.1,"h":96.58,"l":90.25,"n":177158,"o":93.65,"t":"2026-03-10T04:00:00Z","v":15635011,"vw":92.583345},{"c":90.68,"h":92.36,"l":88.41,"n":91833,"o":91,"t":"2026-03-11T04:00:00Z","v":7929758,"vw":90.214647},{"c":86.53,"h":88.3799,"l":86.15,"n":114618,"o":87.96,"t":"2026-03-12T04:00:00Z","v":9757693,"vw":86.981322},{"c":86.6,"h":87.94,"l":85.975,"n":75237,"o":87.26,"t":"2026-03-13T04:00:00Z","v":5984835,"vw":86.735017},{"c":90.28,"h":90.61,"l":87.97,"n":85842,"o":88.17,"t":"2026-03-16T04:00:00Z","v":7149261,"vw":89.792014},{"c":93.19,"h":94.55,"l":91.58,"n":124941,"o":93.65,"t":"2026-03-17T04:00:00Z","v":10430953,"vw":93.183976},{"c":92.51,"h":95.22,"l":91.53,"n":82855,"o":92.4,"t":"2026-03-18T04:00:00Z","v":6382135,"vw":93.552762},{"c":94.15,"h":94.91,"l":89.61,"n":84459,"o":90.66,"t":"2026-03-19T04:00:00Z","v":7003233,"vw":92.392947},{"c":89.95,"h":94.075,"l":88.41,"n":82769,"o":93.39,"t":"2026-03-20T04:00:00Z","v":9272447,"vw":90.546968},{"c":93.96,"h":96.6,"l":92.82,"n":108122,"o":95.835,"t":"2026-03-23T04:00:00Z","v":10136610,"vw":94.370895},{"c":93.56,"h":94.96,"l":90.8,"n":78002,"o":91.47,"t":"2026-03-24T04:00:00Z","v":7804580,"vw":93.096585},{"c":92.95,"h":97.96,"l":92.8,"n":92060,"o":96.38,"t":"2026-03-25T04:00:00Z","v":8861795,"vw":95.189806},{"c":92.69,"h":94.71,"l":91,"n":74742,"o":91,"t":"2026-03-26T04:00:00Z","v":5992607,"vw":92.84033},{"c":88.44,"h":92.2086,"l":87.58,"n":81515,"o":91.3,"t":"2026-03-27T04:00:00Z","v":6294474,"vw":89.296759},{"c":85.21,"h":89.15,"l":84.6423,"n":83250,"o":88.14,"t":"2026-03-30T04:00:00Z","v":7269193,"vw":86.050651},{"c":92.07,"h":92.51,"l":86.56,"n":108262,"o":86.83,"t":"2026-03-31T04:00:00Z","v":9943906,"vw":90.651685},{"c":95.08,"h":96.56,"l":93.16,"n":101873,"o":93.61,"t":"2026-04-01T04:00:00Z","v":8466403,"vw":95.304203},{"c":92.21,"h":94,"l":88.17,"n":98344,"o":90,"t":"2026-04-02T04:00:00Z","v":8630823,"vw":91.168462},{"c":90.97,"h":93,"l":89.99,"n":71009,"o":92,"t":"2026-04-06T04:00:00Z","v":6477948,"vw":91.358624},{"c":89.29,"h":90.095,"l":86.65,"n":114048,"o":89.09,"t":"2026-04-07T04:00:00Z","v":10006020,"vw":88.322022},{"c":96.3,"h":102.5,"l":96.03,"n":163080,"o":99.45,"t":"2026-04-08T04:00:00Z","v":16779727,"vw":98.776685},{"c":97.67,"h":98.63,"l":93.96,"n":75613,"o":95.26,"t":"2026-04-09T04:00:00Z","v":6315057,"vw":96.922206},{"c":96.4,"h":98.38,"l":95.7,"n":56922,"o":98.3,"t":"2026-04-10T04:00:00Z","v":4664247,"vw":96.600381},{"c":95.2,"h":95.595,"l":93.2,"n":67025,"o":94.57,"t":"2026-04-13T04:00:00Z","v":5469679,"vw":94.672952},{"c":97.2,"h":99.74,"l":95.25,"n":106576,"o":96.63,"t":"2026-04-14T04:00:00Z","v":10122587,"vw":97.533694},{"c":94.27,"h":96.97,"l":93.79,"n":98794,"o":96.394,"t":"2026-04-15T04:00:00Z","v":9047156,"vw":94.930733},{"c":95.03,"h":96.57,"l":93.31,"n":67720,"o":94.51,"t":"2026-04-16T04:00:00Z","v":5859643,"vw":94.863998},{"c":101.8,"h":105.98,"l":100.91,"n":133785,"o":102.88,"t":"2026-04-17T04:00:00Z","v":13122007,"vw":103.603775},{"c":98.91,"h":102.27,"l":98.44,"n":76201,"o":99.98,"t":"2026-04-20T04:00:00Z","v":6382718,"vw":99.522059},{"c":97.13,"h":100.8,"l":96.1401,"n":111481,"o":98.42,"t":"2026-04-21T04:00:00Z","v":9833521,"vw":98.04009},{"c":91.71,"h":96.2,"l":90.2101,"n":168636,"o":96.01,"t":"2026-04-22T04:00:00Z","v":14915817,"vw":91.760137},{"c":91.25,"h":93.5,"l":88.61,"n":99575,"o":91.36,"t":"2026-04-23T04:00:00Z","v":8649588,"vw":91.303146},{"c":93,"h":93.415,"l":90.83,"n":76354,"o":92.02,"t":"2026-04-24T04:00:00Z","v":6365470,"vw":92.409876},{"c":91.9,"h":94.38,"l":91.4,"n":65716,"o":92.76,"t":"2026-04-27T04:00:00Z","v":5183556,"vw":92.084822},{"c":90.41,"h":91.95,"l":88.91,"n":62504,"o":90.58,"t":"2026-04-28T04:00:00Z","v":4922106,"vw":90.123586},{"c":88.62,"h":89.5,"l":87.95,"n":75893,"o":89.1,"t":"2026-04-29T04:00:00Z","v":5855984,"vw":88.610715},{"c":90,"h":90.92,"l":89.37,"n":59382,"o":90.02,"t":"2026-04-30T04:00:00Z","v":4469687,"vw":89.971843},{"c":92.52,"h":94.98,"l":89.24,"n":87790,"o":90.19,"t":"2026-05-01T04:00:00Z","v":8308550,"vw":92.712639},{"c":90.07,"h":93.37,"l":89.92,"n":68043,"o":92,"t":"2026-05-04T04:00:00Z","v":5493800,"vw":91.085861},{"c":93.67,"h":94.04,"l":90.6,"n":60965,"o":90.74,"t":"2026-05-05T04:00:00Z","v":4282274,"vw":92.896652},{"c":100.04,"h":100.39,"l":97.2049,"n":107171,"o":99.66,"t":"2026-05-06T04:00:00Z","v":8755494,"vw":99.092857},{"c":99.7,"h":103.77,"l":98.66,"n":95054,"o":101.3,"t":"2026-05-07T04:00:00Z","v":8208950,"vw":101.113437},{"c":99.58,"h":101.145,"l":98.64,"n":55245,"o":100,"t":"2026-05-08T04:00:00Z","v":3897817,"vw":99.91271},{"c":96.62,"h":98.88,"l":96.46,"n":59686,"o":98.73,"t":"2026-05-11T04:00:00Z","v":4739573,"vw":96.922437},{"c":95.84,"h":96.18,"l":94.34,"n":52923,"o":95.56,"t":"2026-05-12T04:00:00Z","v":3387563,"vw":95.330904},{"c":95.7,"h":96.4,"l":93.76,"n":54992,"o":95.405,"t":"2026-05-13T04:00:00Z","v":3490338,"vw":95.356182},{"c":96.02,"h":97.591,"l":94.39,"n":59393,"o":96.89,"t":"2026-05-14T04:00:00Z","v":4672352,"vw":95.687161},{"c":92.85,"h":94.66,"l":92.76,"n":64543,"o":94.26,"t":"2026-05-15T04:00:00Z","v":5055771,"vw":93.449976},{"c":92.55,"h":96.145,"l":91.36,"n":67623,"o":94.16,"t":"2026-05-18T04:00:00Z","v":5272703,"vw":93.353971},{"c":89.12,"h":91.71,"l":88.34,"n":78132,"o":91.09,"t":"2026-05-19T04:00:00Z","v":6387356,"vw":89.357533},{"c":98.02,"h":98.625,"l":89.235,"n":112621,"o":90,"t":"2026-05-20T04:00:00Z","v":9040231,"vw":96.153343},{"c":99.64,"h":100.28,"l":95.3,"n":87185,"o":95.43,"t":"2026-05-21T04:00:00Z","v":6976542,"vw":98.248772},{"c":99.96,"h":101.4849,"l":99.0298,"n":56994,"o":100.51,"t":"2026-05-22T04:00:00Z","v":4052158,"vw":100.152674},{"c":105.92,"h":106.67,"l":103.45,"n":90034,"o":103.8,"t":"2026-05-26T04:00:00Z","v":6167347,"vw":105.517265},{"c":112.62,"h":114.35,"l":109.0034,"n":131421,"o":109.325,"t":"2026-05-27T04:00:00Z","v":10620019,"vw":112.727489},{"c":115.06,"h":115.95,"l":109.2843,"n":89860,"o":109.83,"t":"2026-05-28T04:00:00Z","v":6542533,"vw":114.406089},{"c":114.8,"h":117.96,"l":114.7403,"n":72487,"o":115.54,"t":"2026-05-29T04:00:00Z","v":7164173,"vw":115.875138},{"c":111.76,"h":112.91,"l":108.9103,"n":74086,"o":111.4,"t":"2026-06-01T04:00:00Z","v":4779433,"vw":111.223271},{"c":108.82,"h":112.62,"l":108.735,"n":58203,"o":112.62,"t":"2026-06-02T04:00:00Z","v":4599990,"vw":109.548721},{"c":105.14,"h":108.15,"l":105.07,"n":59586,"o":107.43,"t":"2026-06-03T04:00:00Z","v":3702314,"vw":106.182229},{"c":104.94,"h":107.3002,"l":104.51,"n":56140,"o":106.9,"t":"2026-06-04T04:00:00Z","v":4217166,"vw":105.298235},{"c":105.73,"h":106.38,"l":103.5,"n":61809,"o":104.68,"t":"2026-06-05T04:00:00Z","v":3836442,"vw":105.408869},{"c":105.32,"h":106.4,"l":103.7,"n":52379,"o":104.69,"t":"2026-06-08T04:00:00Z","v":3891796,"vw":105.30835},{"c":109.63,"h":111,"l":104.18,"n":85961,"o":107.82,"t":"2026-06-09T04:00:00Z","v":6330129,"vw":108.608761},{"c":102.78,"h":106.86,"l":102.3,"n":73052,"o":106.64,"t":"2026-06-10T04:00:00Z","v":5449640,"vw":103.976513},{"c":112.61,"h":112.81,"l":101.7721,"n":79552,"o":101.95,"t":"2026-06-11T04:00:00Z","v":6786297,"vw":108.720284},{"c":115.52,"h":116.51,"l":111.825,"n":75584,"o":114.01,"t":"2026-06-12T04:00:00Z","v":5370785,"vw":114.756304},{"c":119.97,"h":124.79,"l":118.564,"n":89242,"o":120.895,"t":"2026-06-15T04:00:00Z","v":7739063,"vw":121.101626},{"c":118.51,"h":123.02,"l":118.4,"n":78656,"o":120.87,"t":"2026-06-16T04:00:00Z","v":6360746,"vw":119.784959},{"c":115.83,"h":120.3,"l":115.4,"n":72164,"o":118.5,"t":"2026-06-17T04:00:00Z","v":5134206,"vw":116.921533},{"c":118.32,"h":120.675,"l":117.26,"n":57633,"o":118.81,"t":"2026-06-18T04:00:00Z","v":6762285,"vw":118.789813},{"c":118.68,"h":119.94,"l":117.64,"n":60121,"o":118.245,"t":"2026-06-22T04:00:00Z","v":6876584,"vw":118.971399},{"c":121.55,"h":121.85,"l":116.77,"n":67114,"o":116.77,"t":"2026-06-23T04:00:00Z","v":5414677,"vw":120.529367},{"c":130.54,"h":130.595,"l":123.14,"n":89305,"o":124.21,"t":"2026-06-24T04:00:00Z","v":10087876,"vw":128.732109},{"c":134.605,"h":138.44,"l":132,"n":93843,"o":132.25,"t":"2026-06-25T04:00:00Z","v":7330686,"vw":135.139529},{"c":136.11,"h":137.84,"l":134.05,"n":72463,"o":134.62,"t":"2026-06-26T04:00:00Z","v":6071420,"vw":136.399618},{"c":135.19,"h":137.22,"l":134.2,"n":57096,"o":135.77,"t":"2026-06-29T04:00:00Z","v":4160549,"vw":135.413717},{"c":135.99,"h":138.77,"l":135,"n":61455,"o":135.8,"t":"2026-06-30T04:00:00Z","v":5085630,"vw":136.777563},{"c":135.13,"h":136.65,"l":134.12,"n":57177,"o":136.12,"t":"2026-07-01T04:00:00Z","v":5076194,"vw":135.365503},{"c":133.32,"h":138.51,"l":132.06,"n":69761,"o":137.98,"t":"2026-07-02T04:00:00Z","v":4463000,"vw":134.56783},{"c":132.5,"h":138.1,"l":132,"n":57571,"o":134.99,"t":"2026-07-06T04:00:00Z","v":4428415,"vw":133.46479},{"c":128.31,"h":133.7,"l":127.6,"n":58833,"o":132.615,"t":"2026-07-07T04:00:00Z","v":3368927,"vw":129.071833},{"c":126.22,"h":126.54,"l":121.745,"n":73835,"o":125.2,"t":"2026-07-08T04:00:00Z","v":5527387,"vw":124.645511},{"c":129.05,"h":130.81,"l":126.93,"n":53723,"o":127.68,"t":"2026-07-09T04:00:00Z","v":4242772,"vw":129.357687},{"c":126,"h":129.5,"l":124,"n":55292,"o":128.76,"t":"2026-07-10T04:00:00Z","v":3969599,"vw":126.635155},{"c":121.16,"h":125.24,"l":120.62,"n":60404,"o":124.76,"t":"2026-07-13T04:00:00Z","v":4315186,"vw":122.143461},{"c":120.35,"h":122.02,"l":119.13,"n":59012,"o":121.99,"t":"2026-07-14T04:00:00Z","v":4179354,"vw":120.44929},{"c":120.97,"h":122.94,"l":119.2,"n":74666,"o":121.52,"t":"2026-07-15T04:00:00Z","v":5966344,"vw":120.915237},{"c":118.81,"h":122.12,"l":116.052,"n":89828,"o":116.64,"t":"2026-07-16T04:00:00Z","v":6967739,"vw":118.592824},{"c":115.41,"h":118.59,"l":114.04,"n":68032,"o":115.6,"t":"2026-07-17T04:00:00Z","v":6028537,"vw":115.931539},{"c":117.52,"h":118.99,"l":115.81,"n":55987,"o":117.12,"t":"2026-07-20T04:00:00Z","v":4438321,"vw":117.320859},{"c":117.7,"h":119.64,"l":117.2701,"n":43149,"o":119.27,"t":"2026-07-21T04:00:00Z","v":3167455,"vw":117.969814},{"c":117.26,"h":118.7,"l":115.13,"n":55951,"o":115.74,"t":"2026-07-22T04:00:00Z","v":4099912,"vw":117.221191},{"c":115.345,"h":115.52,"l":111.62,"n":74188,"o":112.185,"t":"2026-07-23T04:00:00Z","v":6262147,"vw":114.113675},{"c":118.27,"h":121.63,"l":115.8701,"n":57706,"o":116.38,"t":"2026-07-24T04:00:00Z","v":4731567,"vw":118.915473},{"c":120.57,"h":123.68,"l":118.6,"n":54637,"o":122,"t":"2026-07-27T04:00:00Z","v":3869624,"vw":120.374394},{"c":123.77,"h":124.675,"l":119.44,"n":59691,"o":120.775,"t":"2026-07-28T04:00:00Z","v":4364535,"vw":122.525617},{"c":119.42,"h":123.6481,"l":119.2,"n":54714,"o":120.08,"t":"2026-07-29T04:00:00Z","v":3997754,"vw":120.847226},{"c":123.56,"h":124.27,"l":120.2578,"n":43130,"o":121.85,"t":"2026-07-30T04:00:00Z","v":3113670,"vw":122.9439},{"c":121.33,"h":123.93,"l":121,"n":39613,"o":123.56,"t":"2026-07-31T04:00:00Z","v":2660764,"vw":121.87361},{"c":128.39,"h":130.1792,"l":125.3,"n":58711,"o":125.335,"t":"2026-08-03T04:00:00Z","v":4251989,"vw":128.253544},{"c":132.62,"h":133.88,"l":130.375,"n":58273,"o":132.17,"t":"2026-08-04T04:00:00Z","v":3766832,"vw":132.535125},{"c":132.76,"h":135.372,"l":132.56,"n":46240,"o":133.4,"t":"2026-08-05T04:00:00Z","v":3651682,"vw":133.252725},{"c":129.12,"h":132.88,"l":128.91,"n":36685,"o":131.75,"t":"2026-08-06T04:00:00Z","v":2319328,"vw":130.103493},{"c":129.56,"h":130.33,"l":127.67,"n":37244,"o":130.04,"t":"2026-08-07T04:00:00Z","v":2170309,"vw":129.400456},{"c":123.76,"h":128.47,"l":123.64,"n":44590,"o":128.325,"t":"2026-08-10T04:00:00Z","v":2847510,"vw":125.043356},{"c":126.31,"h":127.035,"l":123.92,"n":40675,"o":125,"t":"2026-08-11T04:00:00Z","v":2778769,"vw":126.194381},{"c":125.12,"h":127.8,"l":124.19,"n":39156,"o":127.36,"t":"2026-08-12T04:00:00Z","v":2281196,"vw":125.294361},{"c":126.35,"h":128.498,"l":125.905,"n":40003,"o":128,"t":"2026-08-13T04:00:00Z","v":2498155,"vw":126.749221},{"c":125.34,"h":127.05,"l":124.57,"n":35451,"o":125.9,"t":"2026-08-14T04:00:00Z","v":3385567,"vw":125.521968},{"c":122.26,"h":125.15,"l":122.08,"n":39072,"o":124.96,"t":"2026-08-17T04:00:00Z","v":2446663,"vw":123.158655},{"c":118.72,"h":121.21,"l":118.61,"n":45653,"o":120.82,"t":"2026-08-18T04:00:00Z","v":2674409,"vw":119.486417},{"c":115.78,"h":119.81,"l":115.69,"n":43720,"o":119.81,"t":"2026-08-19T04:00:00Z","v":2941353,"vw":116.780497},{"c":111.71,"h":114.17,"l":110.955,"n":60097,"o":114.17,"t":"2026-08-20T04:00:00Z","v":4101135,"vw":112.151712},{"c":113.17,"h":114.5,"l":112.4,"n":41628,"o":114.5,"t":"2026-08-21T04:00:00Z","v":3362571,"vw":113.090782},{"c":113.57,"h":116.11,"l":112.65,"n":40089,"o":115.06,"t":"2026-08-24T04:00:00Z","v":2598342,"vw":113.635487},{"c":117.41,"h":117.56,"l":113.81,"n":55188,"o":116.6,"t":"2026-08-25T04:00:00Z","v":3877186,"vw":116.100014},{"c":114.83,"h":119.73,"l":114.7,"n":49534,"o":118.44,"t":"2026-08-26T04:00:00Z","v":2895211,"vw":116.540389},{"c":112.39,"h":114.843,"l":112.27,"n":36993,"o":114.25,"t":"2026-08-27T04:00:00Z","v":2123435,"vw":113.143131},{"c":110.6,"h":113.98,"l":110.21,"n":40759,"o":113.24,"t":"2026-08-28T04:00:00Z","v":2303556,"vw":111.26765},{"c":107.99,"h":109,"l":107.42,"n":46133,"o":108.87,"t":"2026-08-31T04:00:00Z","v":3395871,"vw":108.032144},{"c":104.63,"h":107.71,"l":104.15,"n":65650,"o":106.79,"t":"2026-09-01T04:00:00Z","v":5275466,"vw":105.025784},{"c":108.35,"h":109.87,"l":106.2501,"n":58654,"o":106.8,"t":"2026-09-02T04:00:00Z","v":4188316,"vw":108.42671},{"c":108.66,"h":109.6,"l":107.0349,"n":37352,"o":109,"t":"2026-09-03T04:00:00Z","v":3050249,"vw":108.564992},{"c":111.38,"h":111.58,"l":108.945,"n":41763,"o":109.14,"t":"2026-09-04T04:00:00Z","v":2933470,"vw":110.853561},{"c":108.235,"h":110.49,"l":108.061,"n":37653,"o":109.9,"t":"2026-09-08T04:00:00Z","v":2923378,"vw":108.672817},{"c":107.12,"h":107.905,"l":105.77,"n":45078,"o":106.66,"t":"2026-09-09T04:00:00Z","v":2710622,"vw":107.13012},{"c":106.49,"h":107.89,"l":104.64,"n":49198,"o":105.49,"t":"2026-09-10T04:00:00Z","v":3773179,"vw":106.223396},{"c":109.82,"h":110.77,"l":108.355,"n":70470,"o":108.55,"t":"2026-09-11T04:00:00Z","v":5651582,"vw":109.92316},{"c":108.96,"h":109.8499,"l":106.08,"n":48231,"o":106.11,"t":"2026-09-14T04:00:00Z","v":3874855,"vw":108.766377},{"c":106.92,"h":109.58,"l":105.1801,"n":58121,"o":109.58,"t":"2026-09-15T04:00:00Z","v":3941510,"vw":106.593437},{"c":106.3,"h":109.78,"l":104.59,"n":56241,"o":108.3,"t":"2026-09-16T04:00:00Z","v":4144968,"vw":106.823261},{"c":107.64,"h":109.8,"l":107.34,"n":49348,"o":109.4,"t":"2026-09-17T04:00:00Z","v":3242766,"vw":108.049252},{"c":108.71,"h":109.42,"l":107.065,"n":46079,"o":107.71,"t":"2026-09-18T04:00:00Z","v":4661735,"vw":108.539997},{"c":114.39,"h":114.65,"l":110.585,"n":66793,"o":111.8,"t":"2026-09-21T04:00:00Z","v":4782308,"vw":113.153331},{"c":115.21,"h":118.26,"l":114.1452,"n":67231,"o":116.6,"t":"2026-09-22T04:00:00Z","v":5045296,"vw":115.688923},{"c":110.72,"h":114.2978,"l":110.47,"n":57617,"o":113.91,"t":"2026-09-23T04:00:00Z","v":3772829,"vw":112.001118},{"c":111.19,"h":113,"l":108.05,"n":53989,"o":109.66,"t":"2026-09-24T04:00:00Z","v":4004648,"vw":110.779031},{"c":113.99,"h":115.71,"l":110.72,"n":57591,"o":113.21,"t":"2026-09-25T04:00:00Z","v":3414680,"vw":113.70567},{"c":111.51,"h":113.25,"l":108.6,"n":61075,"o":111.99,"t":"2026-09-28T04:00:00Z","v":3996067,"vw":111.07344},{"c":112.65,"h":113.79,"l":111.1301,"n":43394,"o":113.68,"t":"2026-09-29T04:00:00Z","v":3094982,"vw":112.352311},{"c":110.95,"h":112.93,"l":110.34,"n":54327,"o":112.555,"t":"2026-09-30T04:00:00Z","v":4076251,"vw":111.189498},{"c":111.78,"h":111.89,"l":109.0837,"n":59546,"o":110.955,"t":"2026-10-01T04:00:00Z","v":4368303,"vw":110.809175},{"c":112.51,"h":114.7636,"l":111.355,"n":59782,"o":114.75,"t":"2026-10-02T04:00:00Z","v":4026851,"vw":112.420027},{"c":110,"h":113.4,"l":109.52,"n":61528,"o":113.145,"t":"2026-10-05T04:00:00Z","v":4936152,"vw":111.222928},{"c":111.87,"h":115.2,"l":110.72,"n":68291,"o":111.98,"t":"2026-10-06T04:00:00Z","v":5307107,"vw":112.627149},{"c":110.17,"h":110.68,"l":108.93,"n":60867,"o":109.4,"t":"2026-10-07T04:00:00Z","v":5333138,"vw":109.801588},{"c":107.44,"h":109.57,"l":105.58,"n":84153,"o":107.87,"t":"2026-10-08T04:00:00Z","v":6343656,"vw":107.280685},{"c":107.455,"h":107.69,"l":104.29,"n":60849,"o":106.53,"t":"2026-10-09T04:00:00Z","v":4662838,"vw":106.377009},{"c":104.44,"h":106.88,"l":104.32,"n":49812,"o":105.795,"t":"2026-10-12T04:00:00Z","v":3188161,"vw":105.160944},{"c":103.23,"h":104.905,"l":101.77,"n":62294,"o":104.21,"t":"2026-10-13T04:00:00Z","v":5037654,"vw":102.957238},{"c":98.96,"h":101.9055,"l":97.7,"n":77149,"o":101.1,"t":"2026-10-14T04:00:00Z","v":5425459,"vw":99.103724},{"c":101.31,"h":101.625,"l":98.1316,"n":48757,"o":98.96,"t":"2026-10-15T04:00:00Z","v":3425766,"vw":100.415164}],"volatilityBars":[{"c":108.51,"h":110,"l":108.51,"n":115,"o":109.1,"t":"2026-10-08T08:00:00Z","v":4481,"vw":109.342102},{"c":108.6,"h":108.6,"l":108.51,"n":2,"o":108.51,"t":"2026-10-08T08:15:00Z","v":203,"vw":108.555665},{"c":108.59,"h":108.65,"l":108.5,"n":12,"o":108.65,"t":"2026-10-08T08:30:00Z","v":1580,"vw":108.535255},{"c":108.6,"h":108.93,"l":108.4,"n":34,"o":108.93,"t":"2026-10-08T09:30:00Z","v":1023,"vw":108.610225},{"c":108.5,"h":108.5,"l":108.5,"n":13,"o":108.5,"t":"2026-10-08T10:00:00Z","v":500,"vw":108.5},{"c":108.05,"h":108.94,"l":108.05,"n":19,"o":108.94,"t":"2026-10-08T10:15:00Z","v":1862,"vw":108.504741},{"c":106.51,"h":108.05,"l":106.51,"n":156,"o":108.05,"t":"2026-10-08T10:30:00Z","v":31465,"vw":107.775123},{"c":108,"h":108.676,"l":107.78,"n":48,"o":108.4,"t":"2026-10-08T11:00:00Z","v":21012,"vw":107.832661},{"c":107.4,"h":107.5564,"l":107.4,"n":29,"o":107.52,"t":"2026-10-08T11:15:00Z","v":4026,"vw":107.437865},{"c":107.45,"h":107.8,"l":107.2,"n":28,"o":107.46,"t":"2026-10-08T11:30:00Z","v":4920,"vw":107.422338},{"c":108.0838,"h":108.0838,"l":107.4,"n":24,"o":107.45,"t":"2026-10-08T11:45:00Z","v":3550,"vw":107.482436},{"c":108,"h":108,"l":108,"n":7,"o":108,"t":"2026-10-08T12:00:00Z","v":3246,"vw":108},{"c":107.75,"h":108,"l":107.6256,"n":24,"o":107.97,"t":"2026-10-08T12:15:00Z","v":2762,"vw":107.760808},{"c":107.45,"h":107.84,"l":107.45,"n":46,"o":107.84,"t":"2026-10-08T12:30:00Z","v":6854,"vw":107.635148},{"c":107.82,"h":107.8707,"l":107.23,"n":25,"o":107.45,"t":"2026-10-08T12:45:00Z","v":2908,"vw":107.557799},{"c":107.8509,"h":107.9999,"l":107.4,"n":21,"o":107.9999,"t":"2026-10-08T13:00:00Z","v":6231,"vw":107.561923},{"c":107.74,"h":108.34,"l":107.71,"n":204,"o":107.96,"t":"2026-10-08T13:15:00Z","v":11263,"vw":107.990569},{"c":108.9,"h":109.57,"l":107.7,"n":3272,"o":107.73,"t":"2026-10-08T13:30:00Z","v":303314,"vw":108.813465},{"c":108.76,"h":109.42,"l":108.5802,"n":2127,"o":109.02,"t":"2026-10-08T13:45:00Z","v":150899,"vw":108.986092},{"c":109.1,"h":109.16,"l":108.42,"n":2341,"o":108.75,"t":"2026-10-08T14:00:00Z","v":133921,"vw":108.755667},{"c":108.595,"h":109.12,"l":108.57,"n":1877,"o":109.12,"t":"2026-10-08T14:15:00Z","v":121400,"vw":108.877461},{"c":108.47,"h":109.03,"l":108.29,"n":2290,"o":108.6512,"t":"2026-10-08T14:30:00Z","v":154417,"vw":108.537463},{"c":107.94,"h":108.5,"l":107.875,"n":2738,"o":108.49,"t":"2026-10-08T14:45:00Z","v":196357,"vw":108.096115},{"c":107.725,"h":108.13,"l":107.63,"n":2331,"o":107.975,"t":"2026-10-08T15:00:00Z","v":127218,"vw":107.825124},{"c":107.815,"h":108,"l":107.71,"n":2649,"o":107.715,"t":"2026-10-08T15:15:00Z","v":168102,"vw":107.863748},{"c":106.81,"h":107.86,"l":106.8001,"n":3180,"o":107.815,"t":"2026-10-08T15:30:00Z","v":221360,"vw":107.337853},{"c":106.71,"h":106.97,"l":106.39,"n":3028,"o":106.8,"t":"2026-10-08T15:45:00Z","v":226353,"vw":106.659566},{"c":106.68,"h":106.82,"l":106.12,"n":2910,"o":106.67,"t":"2026-10-08T16:00:00Z","v":161713,"vw":106.484184},{"c":107.245,"h":107.81,"l":106.6,"n":8241,"o":106.695,"t":"2026-10-08T16:15:00Z","v":665592,"vw":107.201573},{"c":107.11,"h":107.42,"l":106.68,"n":2445,"o":107.245,"t":"2026-10-08T16:30:00Z","v":200240,"vw":107.049826},{"c":106.9675,"h":107.27,"l":106.56,"n":2582,"o":107.045,"t":"2026-10-08T16:45:00Z","v":191850,"vw":106.937444},{"c":106.63,"h":106.9984,"l":106.42,"n":2446,"o":106.9,"t":"2026-10-08T17:00:00Z","v":137277,"vw":106.68724},{"c":106.69,"h":106.93,"l":106.42,"n":2123,"o":106.61,"t":"2026-10-08T17:15:00Z","v":105508,"vw":106.677487},{"c":107.045,"h":107.09,"l":106.34,"n":1977,"o":106.7225,"t":"2026-10-08T17:30:00Z","v":111509,"vw":106.625464},{"c":106.9462,"h":107.2,"l":106.68,"n":1764,"o":107.0045,"t":"2026-10-08T17:45:00Z","v":94220,"vw":106.912963},{"c":107.01,"h":107.08,"l":106.65,"n":1904,"o":106.98,"t":"2026-10-08T18:00:00Z","v":133472,"vw":106.87098},{"c":106.645,"h":107.01,"l":106.465,"n":1752,"o":107.01,"t":"2026-10-08T18:15:00Z","v":100657,"vw":106.663613},{"c":106.45,"h":106.65,"l":106.35,"n":1821,"o":106.65,"t":"2026-10-08T18:30:00Z","v":93735,"vw":106.499843},{"c":106.42,"h":106.525,"l":106.23,"n":2243,"o":106.42,"t":"2026-10-08T18:45:00Z","v":138766,"vw":106.383255},{"c":106.35,"h":106.465,"l":105.58,"n":4569,"o":106.41,"t":"2026-10-08T19:00:00Z","v":287477,"vw":106.108182},{"c":106.0132,"h":106.41,"l":105.77,"n":4443,"o":106.325,"t":"2026-10-08T19:15:00Z","v":312720,"vw":106.124316},{"c":106.46,"h":106.65,"l":105.85,"n":4627,"o":106.02,"t":"2026-10-08T19:30:00Z","v":243428,"vw":106.314316},{"c":107.42,"h":107.595,"l":106.44,"n":11180,"o":106.455,"t":"2026-10-08T19:45:00Z","v":764187,"vw":107.247079},{"c":106.986,"h":107.44,"l":106.986,"n":134,"o":107.44,"t":"2026-10-08T20:00:00Z","v":607220,"vw":107.439238},{"c":106.85,"h":107.5268,"l":106.85,"n":12,"o":107.5268,"t":"2026-10-08T20:15:00Z","v":983,"vw":107.023913},{"c":106.91,"h":107.0282,"l":106.85,"n":21,"o":107.0282,"t":"2026-10-08T20:30:00Z","v":2862,"vw":106.968989},{"c":107.0282,"h":107.0282,"l":107.0282,"n":4,"o":107.0282,"t":"2026-10-08T20:45:00Z","v":820,"vw":107.0282},{"c":107.36,"h":107.36,"l":107.36,"n":12,"o":107.36,"t":"2026-10-08T21:00:00Z","v":290,"vw":107.36},{"c":107.037,"h":107.037,"l":107.037,"n":1,"o":107.037,"t":"2026-10-08T21:45:00Z","v":100,"vw":107.037},{"c":107.4,"h":107.4,"l":107.4,"n":1,"o":107.4,"t":"2026-10-08T22:00:00Z","v":370,"vw":107.4},{"c":107.29,"h":107.3,"l":107.29,"n":12,"o":107.3,"t":"2026-10-08T22:15:00Z","v":4062,"vw":107.297456},{"c":107.3,"h":107.4917,"l":107.3,"n":12,"o":107.33,"t":"2026-10-08T22:30:00Z","v":4042,"vw":107.323378},{"c":107.3,"h":107.31,"l":107.3,"n":9,"o":107.31,"t":"2026-10-08T23:30:00Z","v":4102,"vw":107.30025},{"c":108.2,"h":108.66,"l":107.93,"n":113,"o":108.0779,"t":"2026-10-09T08:00:00Z","v":3779,"vw":108.122944},{"c":108.48,"h":108.48,"l":108.48,"n":1,"o":108.48,"t":"2026-10-09T08:15:00Z","v":100,"vw":108.48},{"c":108.58,"h":108.6,"l":108.58,"n":5,"o":108.6,"t":"2026-10-09T08:45:00Z","v":209,"vw":108.59},{"c":106.4,"h":108.27,"l":105.58,"n":594,"o":107.56,"t":"2026-10-09T10:30:00Z","v":8998,"vw":106.236785},{"c":106.77,"h":106.78,"l":106.39,"n":116,"o":106.5,"t":"2026-10-09T10:45:00Z","v":5366,"vw":106.488204},{"c":105.58,"h":106.9639,"l":105.5,"n":91,"o":106.69,"t":"2026-10-09T11:00:00Z","v":8090,"vw":106.034744},{"c":106.77,"h":106.77,"l":105.6,"n":25,"o":105.9,"t":"2026-10-09T11:15:00Z","v":2836,"vw":105.931748},{"c":106.5,"h":106.51,"l":106.3,"n":59,"o":106.3,"t":"2026-10-09T11:30:00Z","v":6155,"vw":106.464675},{"c":106.5,"h":106.94,"l":106.5,"n":49,"o":106.5,"t":"2026-10-09T11:45:00Z","v":2018,"vw":106.584314},{"c":107,"h":107,"l":106.99,"n":29,"o":107,"t":"2026-10-09T12:00:00Z","v":3785,"vw":106.99875},{"c":106.55,"h":106.7158,"l":106.4,"n":39,"o":106.4,"t":"2026-10-09T12:15:00Z","v":2897,"vw":106.622547},{"c":106.52,"h":106.7,"l":106.4,"n":41,"o":106.5,"t":"2026-10-09T12:30:00Z","v":6850,"vw":106.576988},{"c":106.35,"h":106.7,"l":106.35,"n":38,"o":106.55,"t":"2026-10-09T12:45:00Z","v":5163,"vw":106.576184},{"c":106.5,"h":106.9,"l":106.35,"n":9,"o":106.7,"t":"2026-10-09T13:00:00Z","v":2805,"vw":106.56118},{"c":106.4,"h":106.9,"l":106.35,"n":46,"o":106.4,"t":"2026-10-09T13:15:00Z","v":4247,"vw":106.694563},{"c":105.07,"h":107.18,"l":104.9,"n":3550,"o":106.44,"t":"2026-10-09T13:30:00Z","v":399531,"vw":105.71742},{"c":105.485,"h":105.5,"l":104.29,"n":4310,"o":105.09,"t":"2026-10-09T13:45:00Z","v":433651,"vw":104.650932},{"c":105.605,"h":106.15,"l":104.98,"n":2458,"o":105.23,"t":"2026-10-09T14:00:00Z","v":125549,"vw":105.682519},{"c":105.7,"h":106.41,"l":105.519,"n":2170,"o":105.611,"t":"2026-10-09T14:15:00Z","v":136858,"vw":106.060207},{"c":105.695,"h":105.81,"l":105.45,"n":1728,"o":105.73,"t":"2026-10-09T14:30:00Z","v":95379,"vw":105.640278},{"c":105.12,"h":105.74,"l":105.0601,"n":3319,"o":105.74,"t":"2026-10-09T14:45:00Z","v":209713,"vw":105.370115},{"c":105.59,"h":105.73,"l":105.2,"n":1645,"o":105.21,"t":"2026-10-09T15:00:00Z","v":82359,"vw":105.502875},{"c":105.42,"h":105.76,"l":105.33,"n":1513,"o":105.63,"t":"2026-10-09T15:15:00Z","v":73998,"vw":105.51447},{"c":105.43,"h":105.695,"l":105.32,"n":1647,"o":105.39,"t":"2026-10-09T15:30:00Z","v":75540,"vw":105.492254},{"c":105.83,"h":105.92,"l":105.2043,"n":1989,"o":105.44,"t":"2026-10-09T15:45:00Z","v":118609,"vw":105.598443},{"c":105.565,"h":106.1,"l":105.475,"n":1707,"o":105.8,"t":"2026-10-09T16:00:00Z","v":88773,"vw":105.821969},{"c":105.85,"h":106,"l":105.48,"n":1416,"o":105.54,"t":"2026-10-09T16:15:00Z","v":60076,"vw":105.663284},{"c":105.95,"h":106.08,"l":105.74,"n":1368,"o":105.92,"t":"2026-10-09T16:30:00Z","v":82215,"vw":105.947743},{"c":105.9,"h":106.165,"l":105.88,"n":1318,"o":105.95,"t":"2026-10-09T16:45:00Z","v":49651,"vw":106.023235},{"c":105.77,"h":106.04,"l":105.77,"n":1347,"o":105.905,"t":"2026-10-09T17:00:00Z","v":66829,"vw":105.898544},{"c":105.55,"h":105.83,"l":105.46,"n":1513,"o":105.76,"t":"2026-10-09T17:15:00Z","v":67647,"vw":105.629905},{"c":105.955,"h":105.99,"l":105.46,"n":1521,"o":105.53,"t":"2026-10-09T17:30:00Z","v":70233,"vw":105.657745},{"c":106.09,"h":106.215,"l":105.8,"n":1459,"o":105.96,"t":"2026-10-09T17:45:00Z","v":80599,"vw":106.078512},{"c":105.905,"h":106.16,"l":105.84,"n":1202,"o":106.05,"t":"2026-10-09T18:00:00Z","v":59001,"vw":105.990494},{"c":106.01,"h":106.11,"l":105.87,"n":1116,"o":105.905,"t":"2026-10-09T18:15:00Z","v":48233,"vw":106.024779},{"c":106.315,"h":106.5301,"l":106.01,"n":1835,"o":106.03,"t":"2026-10-09T18:30:00Z","v":115897,"vw":106.257579},{"c":107.03,"h":107.1146,"l":106.34,"n":2460,"o":106.34,"t":"2026-10-09T18:45:00Z","v":159169,"vw":106.843163},{"c":106.91,"h":107.04,"l":106.715,"n":2002,"o":107.02,"t":"2026-10-09T19:00:00Z","v":85943,"vw":106.876215},{"c":107.15,"h":107.335,"l":106.82,"n":2153,"o":106.91,"t":"2026-10-09T19:15:00Z","v":96175,"vw":107.071706},{"c":107.2317,"h":107.325,"l":107.085,"n":2393,"o":107.12,"t":"2026-10-09T19:30:00Z","v":120193,"vw":107.190767},{"c":107.43,"h":107.69,"l":107.225,"n":9900,"o":107.25,"t":"2026-10-09T19:45:00Z","v":602698,"vw":107.524897},{"c":107.46,"h":107.46,"l":107.3,"n":127,"o":107.455,"t":"2026-10-09T20:00:00Z","v":979568,"vw":107.454934},{"c":107.3,"h":107.3,"l":107.3,"n":3,"o":107.3,"t":"2026-10-09T20:15:00Z","v":231,"vw":107.3},{"c":107.6687,"h":107.6687,"l":107.6687,"n":2,"o":107.6687,"t":"2026-10-09T20:30:00Z","v":200,"vw":107.6687},{"c":107.5,"h":107.5,"l":107.5,"n":1,"o":107.5,"t":"2026-10-09T21:15:00Z","v":100,"vw":107.5},{"c":107.3136,"h":107.3136,"l":107.3136,"n":1,"o":107.3136,"t":"2026-10-09T21:45:00Z","v":200,"vw":107.3136},{"c":107.4,"h":107.4198,"l":107.4,"n":3,"o":107.4198,"t":"2026-10-09T22:00:00Z","v":587,"vw":107.410803},{"c":107.29,"h":107.37,"l":107.29,"n":18,"o":107.37,"t":"2026-10-09T22:15:00Z","v":4801,"vw":107.314281},{"c":107.5,"h":107.5,"l":107.5,"n":1,"o":107.5,"t":"2026-10-09T22:30:00Z","v":1800,"vw":107.5},{"c":107.31,"h":107.31,"l":107.3,"n":8,"o":107.3,"t":"2026-10-09T22:45:00Z","v":511,"vw":107.302428},{"c":107.5289,"h":107.5289,"l":107.319,"n":2,"o":107.319,"t":"2026-10-09T23:00:00Z","v":600,"vw":107.493917},{"c":107.53,"h":107.53,"l":107.53,"n":1,"o":107.53,"t":"2026-10-09T23:15:00Z","v":100,"vw":107.53},{"c":107.5,"h":107.5,"l":107.5,"n":2,"o":107.5,"t":"2026-10-09T23:30:00Z","v":140,"vw":107.5},{"c":107.58,"h":107.58,"l":107.58,"n":1,"o":107.58,"t":"2026-10-09T23:45:00Z","v":232,"vw":107.58},{"c":107.72,"h":107.72,"l":107.72,"n":4,"o":107.72,"t":"2026-10-12T08:30:00Z","v":551,"vw":107.72},{"c":107.2,"h":107.2,"l":107.2,"n":7,"o":107.2,"t":"2026-10-12T08:45:00Z","v":1036,"vw":107.2},{"c":107.2,"h":107.2,"l":107.13,"n":7,"o":107.13,"t":"2026-10-12T09:00:00Z","v":332,"vw":107.156217},{"c":107.2,"h":107.2,"l":107.2,"n":2,"o":107.2,"t":"2026-10-12T09:15:00Z","v":200,"vw":107.2},{"c":107.3,"h":107.3,"l":107.3,"n":1,"o":107.3,"t":"2026-10-12T09:30:00Z","v":100,"vw":107.3},{"c":107,"h":107,"l":107,"n":1,"o":107,"t":"2026-10-12T10:30:00Z","v":100,"vw":107},{"c":106.8,"h":106.97,"l":106.78,"n":19,"o":106.97,"t":"2026-10-12T11:00:00Z","v":1961,"vw":106.810053},{"c":106.1,"h":106.1,"l":106.1,"n":1,"o":106.1,"t":"2026-10-12T11:45:00Z","v":119,"vw":106.1},{"c":106.6,"h":106.6,"l":106.6,"n":8,"o":106.6,"t":"2026-10-12T12:00:00Z","v":526,"vw":106.6},{"c":106.5,"h":106.88,"l":106.5,"n":22,"o":106.72,"t":"2026-10-12T12:15:00Z","v":1860,"vw":106.797042},{"c":106.3,"h":106.53,"l":106.01,"n":51,"o":106.53,"t":"2026-10-12T12:30:00Z","v":3922,"vw":106.385925},{"c":106.8915,"h":106.8915,"l":106.25,"n":29,"o":106.25,"t":"2026-10-12T12:45:00Z","v":1870,"vw":106.698527},{"c":106.4472,"h":106.4472,"l":106.35,"n":15,"o":106.35,"t":"2026-10-12T13:00:00Z","v":416,"vw":106.394182},{"c":106.04,"h":106.2,"l":105.99,"n":47,"o":106.2,"t":"2026-10-12T13:15:00Z","v":27561,"vw":106.004396},{"c":106.035,"h":106.4778,"l":105.51,"n":2060,"o":105.84,"t":"2026-10-12T13:30:00Z","v":182542,"vw":106.073225},{"c":105.7,"h":106.2,"l":105.33,"n":1672,"o":106.04,"t":"2026-10-12T13:45:00Z","v":95127,"vw":105.718354},{"c":106.735,"h":106.88,"l":105.49,"n":2263,"o":105.64,"t":"2026-10-12T14:00:00Z","v":129931,"vw":106.14804},{"c":106.03,"h":106.72,"l":106.02,"n":1602,"o":106.72,"t":"2026-10-12T14:15:00Z","v":65956,"vw":106.26693},{"c":105.92,"h":106.37,"l":105.92,"n":1494,"o":106.02,"t":"2026-10-12T14:30:00Z","v":54767,"vw":106.119963},{"c":105.72,"h":105.96,"l":105.65,"n":1609,"o":105.96,"t":"2026-10-12T14:45:00Z","v":67776,"vw":105.795989},{"c":105.3,"h":105.76,"l":105.3,"n":1817,"o":105.76,"t":"2026-10-12T15:00:00Z","v":95505,"vw":105.505777},{"c":105.5,"h":105.59,"l":105.3,"n":1614,"o":105.32,"t":"2026-10-12T15:15:00Z","v":73561,"vw":105.427562},{"c":105.71,"h":105.9,"l":105.49,"n":1550,"o":105.51,"t":"2026-10-12T15:30:00Z","v":68518,"vw":105.765148},{"c":105.79,"h":105.825,"l":105.62,"n":1588,"o":105.76,"t":"2026-10-12T15:45:00Z","v":82183,"vw":105.747882},{"c":105.66,"h":105.91,"l":105.66,"n":1363,"o":105.795,"t":"2026-10-12T16:00:00Z","v":67851,"vw":105.782396},{"c":105.72,"h":105.95,"l":105.68,"n":1615,"o":105.68,"t":"2026-10-12T16:15:00Z","v":70346,"vw":105.810606},{"c":105.47,"h":105.785,"l":105.47,"n":1239,"o":105.7,"t":"2026-10-12T16:30:00Z","v":63410,"vw":105.667758},{"c":105.62,"h":105.69,"l":105.49,"n":1070,"o":105.49,"t":"2026-10-12T16:45:00Z","v":47441,"vw":105.615721},{"c":105.75,"h":105.84,"l":105.52,"n":1157,"o":105.61,"t":"2026-10-12T17:00:00Z","v":45572,"vw":105.690834},{"c":105.73,"h":105.88,"l":105.66,"n":1063,"o":105.76,"t":"2026-10-12T17:15:00Z","v":43109,"vw":105.777242},{"c":105.695,"h":105.7899,"l":105.61,"n":1052,"o":105.735,"t":"2026-10-12T17:30:00Z","v":47110,"vw":105.68758},{"c":105.65,"h":105.75,"l":105.55,"n":1138,"o":105.7,"t":"2026-10-12T17:45:00Z","v":44621,"vw":105.652144},{"c":105.4675,"h":105.74,"l":105.34,"n":1244,"o":105.62,"t":"2026-10-12T18:00:00Z","v":58387,"vw":105.538104},{"c":105.15,"h":105.5,"l":105.15,"n":1239,"o":105.4301,"t":"2026-10-12T18:15:00Z","v":58214,"vw":105.291598},{"c":105.11,"h":105.2,"l":105.06,"n":1238,"o":105.2,"t":"2026-10-12T18:30:00Z","v":50405,"vw":105.151884},{"c":105.1,"h":105.155,"l":105,"n":1279,"o":105.155,"t":"2026-10-12T18:45:00Z","v":45476,"vw":105.074878},{"c":105.18,"h":105.275,"l":105.04,"n":1445,"o":105.125,"t":"2026-10-12T19:00:00Z","v":97136,"vw":105.140933},{"c":104.635,"h":105.2299,"l":104.5,"n":2647,"o":105.21,"t":"2026-10-12T19:15:00Z","v":146197,"vw":104.83602},{"c":104.65,"h":104.975,"l":104.57,"n":3679,"o":104.6699,"t":"2026-10-12T19:30:00Z","v":226038,"vw":104.738297},{"c":104.41,"h":104.695,"l":104.32,"n":8916,"o":104.63,"t":"2026-10-12T19:45:00Z","v":608123,"vw":104.439968},{"c":104.3904,"h":104.58,"l":104.3717,"n":145,"o":104.44,"t":"2026-10-12T20:00:00Z","v":334654,"vw":104.440372},{"c":104.3131,"h":104.8,"l":104.3131,"n":13,"o":104.45,"t":"2026-10-12T20:15:00Z","v":2362,"vw":104.467649},{"c":104.44,"h":104.44,"l":104.44,"n":3,"o":104.44,"t":"2026-10-12T20:30:00Z","v":4081,"vw":104.44},{"c":104.59,"h":104.65,"l":104.59,"n":17,"o":104.5985,"t":"2026-10-12T20:45:00Z","v":150824,"vw":104.605319},{"c":104.6,"h":104.6,"l":104.59,"n":6,"o":104.5996,"t":"2026-10-12T21:00:00Z","v":5245,"vw":104.590566},{"c":104.55,"h":104.55,"l":104.55,"n":1,"o":104.55,"t":"2026-10-12T22:45:00Z","v":100,"vw":104.55},{"c":104.5899,"h":104.5899,"l":104.5899,"n":4,"o":104.5899,"t":"2026-10-12T23:00:00Z","v":507,"vw":104.5899},{"c":104.5,"h":104.5752,"l":104.5,"n":2,"o":104.5752,"t":"2026-10-12T23:15:00Z","v":200,"vw":104.5376},{"c":104.3906,"h":104.44,"l":104.3906,"n":6,"o":104.44,"t":"2026-10-12T23:30:00Z","v":1109,"vw":104.435509},{"c":104.66,"h":104.68,"l":104.3,"n":28,"o":104.3,"t":"2026-10-13T08:00:00Z","v":1243,"vw":104.495271},{"c":105.75,"h":105.75,"l":105.75,"n":1,"o":105.75,"t":"2026-10-13T09:30:00Z","v":700,"vw":105.75},{"c":105.15,"h":105.15,"l":105.15,"n":4,"o":105.15,"t":"2026-10-13T10:45:00Z","v":799,"vw":105.15},{"c":105.1,"h":105.5,"l":105.05,"n":61,"o":105.05,"t":"2026-10-13T11:00:00Z","v":6685,"vw":105.406372},{"c":105.24,"h":105.28,"l":105.24,"n":8,"o":105.26,"t":"2026-10-13T11:15:00Z","v":534,"vw":105.251377},{"c":105.0603,"h":105.5,"l":105.0603,"n":22,"o":105.5,"t":"2026-10-13T11:30:00Z","v":860,"vw":105.34806},{"c":105.3488,"h":105.75,"l":105.34,"n":57,"o":105.35,"t":"2026-10-13T11:45:00Z","v":4430,"vw":105.616637},{"c":105.35,"h":105.505,"l":105.35,"n":12,"o":105.505,"t":"2026-10-13T12:00:00Z","v":3760,"vw":105.359883},{"c":105.395,"h":105.4,"l":105.21,"n":39,"o":105.4,"t":"2026-10-13T12:15:00Z","v":5629,"vw":105.276133},{"c":105.5481,"h":105.5481,"l":105.4,"n":16,"o":105.45,"t":"2026-10-13T12:30:00Z","v":1695,"vw":105.458978},{"c":105.3,"h":105.3,"l":105.25,"n":16,"o":105.2658,"t":"2026-10-13T12:45:00Z","v":822,"vw":105.267041},{"c":105.21,"h":105.21,"l":105.21,"n":4,"o":105.21,"t":"2026-10-13T13:00:00Z","v":620,"vw":105.21},{"c":104.55,"h":105.01,"l":104.55,"n":77,"o":105.01,"t":"2026-10-13T13:15:00Z","v":25654,"vw":104.997361},{"c":103.52,"h":104.905,"l":103.5,"n":2147,"o":104.35,"t":"2026-10-13T13:30:00Z","v":153853,"vw":104.247244},{"c":102.38,"h":103.645,"l":102.15,"n":3670,"o":103.55,"t":"2026-10-13T13:45:00Z","v":253445,"vw":102.543295},{"c":102.395,"h":102.49,"l":101.77,"n":3978,"o":102.33,"t":"2026-10-13T14:00:00Z","v":265696,"vw":102.115444},{"c":102.74,"h":102.94,"l":102.395,"n":2637,"o":102.395,"t":"2026-10-13T14:15:00Z","v":171259,"vw":102.692045},{"c":102.6,"h":102.86,"l":102.5,"n":1881,"o":102.76,"t":"2026-10-13T14:30:00Z","v":107939,"vw":102.649191},{"c":102.35,"h":102.665,"l":102.345,"n":1506,"o":102.57,"t":"2026-10-13T14:45:00Z","v":76381,"vw":102.516813},{"c":103.09,"h":103.17,"l":102.34,"n":1726,"o":102.35,"t":"2026-10-13T15:00:00Z","v":105027,"vw":102.74259},{"c":102.42,"h":103.205,"l":102.345,"n":2885,"o":103.1,"t":"2026-10-13T15:15:00Z","v":175946,"vw":102.850268},{"c":102.2,"h":102.38,"l":102.195,"n":2222,"o":102.36,"t":"2026-10-13T15:30:00Z","v":139851,"vw":102.253857},{"c":102.46,"h":102.55,"l":102.145,"n":1735,"o":102.19,"t":"2026-10-13T15:45:00Z","v":105952,"vw":102.319658},{"c":102.42,"h":102.52,"l":102.22,"n":2087,"o":102.43,"t":"2026-10-13T16:00:00Z","v":134478,"vw":102.365228},{"c":102.41,"h":102.45,"l":102.3,"n":1662,"o":102.44,"t":"2026-10-13T16:15:00Z","v":99682,"vw":102.381694},{"c":102.46,"h":102.62,"l":102.37,"n":1952,"o":102.405,"t":"2026-10-13T16:30:00Z","v":143347,"vw":102.477829},{"c":102.37,"h":102.53,"l":102.36,"n":1574,"o":102.47,"t":"2026-10-13T16:45:00Z","v":81139,"vw":102.444032},{"c":102.43,"h":102.54,"l":102.3,"n":1361,"o":102.3,"t":"2026-10-13T17:00:00Z","v":62307,"vw":102.430029},{"c":102.67,"h":102.71,"l":102.365,"n":1494,"o":102.44,"t":"2026-10-13T17:15:00Z","v":75943,"vw":102.497651},{"c":102.87,"h":103.01,"l":102.64,"n":1755,"o":102.655,"t":"2026-10-13T17:30:00Z","v":106383,"vw":102.865739},{"c":102.86,"h":102.93,"l":102.75,"n":1468,"o":102.85,"t":"2026-10-13T17:45:00Z","v":66993,"vw":102.840124},{"c":103.115,"h":103.36,"l":102.81,"n":1978,"o":102.86,"t":"2026-10-13T18:00:00Z","v":94816,"vw":103.09408},{"c":103.02,"h":103.085,"l":102.98,"n":1749,"o":103.085,"t":"2026-10-13T18:15:00Z","v":86383,"vw":103.032209},{"c":103.06,"h":103.175,"l":102.98,"n":1520,"o":103.02,"t":"2026-10-13T18:30:00Z","v":58282,"vw":103.070454},{"c":103.25,"h":103.41,"l":103.0401,"n":1707,"o":103.065,"t":"2026-10-13T18:45:00Z","v":85544,"vw":103.166175},{"c":103.25,"h":103.36,"l":103.22,"n":1752,"o":103.25,"t":"2026-10-13T19:00:00Z","v":77575,"vw":103.292509},{"c":103.19,"h":103.26,"l":103.09,"n":2240,"o":103.25,"t":"2026-10-13T19:15:00Z","v":87082,"vw":103.183488},{"c":103.26,"h":103.42,"l":103.16,"n":3231,"o":103.195,"t":"2026-10-13T19:30:00Z","v":140457,"vw":103.320888},{"c":103.23,"h":103.33,"l":103.005,"n":9413,"o":103.26,"t":"2026-10-13T19:45:00Z","v":558930,"vw":103.193829},{"c":103.0979,"h":103.23,"l":103.0979,"n":108,"o":103.21,"t":"2026-10-13T20:00:00Z","v":1450436,"vw":103.22984},{"c":103.23,"h":103.5,"l":103.23,"n":4,"o":103.5,"t":"2026-10-13T20:30:00Z","v":7400,"vw":103.237297},{"c":103.11,"h":103.3,"l":103.11,"n":8,"o":103.3,"t":"2026-10-13T21:00:00Z","v":422,"vw":103.205},{"c":103.3,"h":103.3,"l":103.3,"n":7,"o":103.3,"t":"2026-10-13T21:30:00Z","v":200,"vw":103.3},{"c":103.4365,"h":103.4365,"l":103.4365,"n":3,"o":103.4365,"t":"2026-10-13T22:45:00Z","v":204,"vw":103.4365},{"c":103.437,"h":103.437,"l":103.25,"n":3,"o":103.25,"t":"2026-10-13T23:30:00Z","v":310,"vw":103.374667},{"c":103.21,"h":103.21,"l":103.2,"n":7,"o":103.2,"t":"2026-10-14T11:00:00Z","v":7664,"vw":103.200135},{"c":103.25,"h":103.25,"l":103.19,"n":26,"o":103.19,"t":"2026-10-14T11:30:00Z","v":2160,"vw":103.239318},{"c":102.99,"h":103,"l":102.99,"n":116,"o":103,"t":"2026-10-14T12:00:00Z","v":3261,"vw":102.998571},{"c":103,"h":103,"l":103,"n":10,"o":103,"t":"2026-10-14T12:15:00Z","v":265,"vw":103},{"c":101.1285,"h":102.7,"l":101.1285,"n":136,"o":102.5,"t":"2026-10-14T12:30:00Z","v":19738,"vw":101.621614},{"c":101.37,"h":101.5,"l":101.1305,"n":59,"o":101.4213,"t":"2026-10-14T12:45:00Z","v":4807,"vw":101.202703},{"c":101.3,"h":101.6891,"l":101.3,"n":209,"o":101.6891,"t":"2026-10-14T13:00:00Z","v":1965,"vw":101.526637},{"c":101.22,"h":101.22,"l":101,"n":113,"o":101.2,"t":"2026-10-14T13:15:00Z","v":3802,"vw":101.030755},{"c":101.16,"h":101.9055,"l":101.035,"n":2084,"o":101.1,"t":"2026-10-14T13:30:00Z","v":176423,"vw":101.357904},{"c":100.28,"h":101.26,"l":100.28,"n":2774,"o":101.16,"t":"2026-10-14T13:45:00Z","v":197209,"vw":100.651592},{"c":100.1,"h":100.36,"l":99.68,"n":3452,"o":100.25,"t":"2026-10-14T14:00:00Z","v":214716,"vw":100.058489},{"c":100.1,"h":100.22,"l":99.74,"n":3751,"o":100.13,"t":"2026-10-14T14:15:00Z","v":249890,"vw":100.01167},{"c":100.5101,"h":100.68,"l":100.05,"n":2302,"o":100.08,"t":"2026-10-14T14:30:00Z","v":115786,"vw":100.348889},{"c":99.7698,"h":100.48,"l":99.7698,"n":2606,"o":100.48,"t":"2026-10-14T14:45:00Z","v":130741,"vw":100.02278},{"c":99.315,"h":99.745,"l":99.075,"n":3234,"o":99.745,"t":"2026-10-14T15:00:00Z","v":222060,"vw":99.290211},{"c":99.25,"h":99.58,"l":99.1,"n":3112,"o":99.305,"t":"2026-10-14T15:15:00Z","v":215629,"vw":99.339641},{"c":99.025,"h":99.28,"l":98.87,"n":3281,"o":99.2,"t":"2026-10-14T15:30:00Z","v":198225,"vw":99.038839},{"c":99.15,"h":99.26,"l":98.96,"n":2447,"o":99.025,"t":"2026-10-14T15:45:00Z","v":130578,"vw":99.098235},{"c":98.78,"h":99.21,"l":98.72,"n":2529,"o":99.12,"t":"2026-10-14T16:00:00Z","v":165413,"vw":98.974846},{"c":98.66,"h":98.9,"l":98.65,"n":2293,"o":98.81,"t":"2026-10-14T16:15:00Z","v":119581,"vw":98.787189},{"c":98.575,"h":98.74,"l":98.51,"n":2222,"o":98.66,"t":"2026-10-14T16:30:00Z","v":154669,"vw":98.62965},{"c":98.35,"h":98.5899,"l":98.285,"n":1995,"o":98.57,"t":"2026-10-14T16:45:00Z","v":116443,"vw":98.434131},{"c":98.13,"h":98.355,"l":97.93,"n":3157,"o":98.355,"t":"2026-10-14T17:00:00Z","v":162327,"vw":98.060154},{"c":98.23,"h":98.48,"l":98.07,"n":2458,"o":98.14,"t":"2026-10-14T17:15:00Z","v":125244,"vw":98.288587},{"c":97.85,"h":98.2,"l":97.73,"n":2407,"o":98.2,"t":"2026-10-14T17:30:00Z","v":145298,"vw":97.911599},{"c":97.94,"h":97.96,"l":97.7,"n":2188,"o":97.84,"t":"2026-10-14T17:45:00Z","v":106827,"vw":97.818906},{"c":98.275,"h":98.29,"l":97.72,"n":2120,"o":97.94,"t":"2026-10-14T18:00:00Z","v":116464,"vw":97.951897},{"c":98.4,"h":98.5,"l":98.23,"n":1760,"o":98.275,"t":"2026-10-14T18:15:00Z","v":81665,"vw":98.358484},{"c":98.34,"h":98.615,"l":98.12,"n":2179,"o":98.395,"t":"2026-10-14T18:30:00Z","v":158895,"vw":98.357075},{"c":98.46,"h":98.503,"l":98.15,"n":2593,"o":98.35,"t":"2026-10-14T18:45:00Z","v":157796,"vw":98.330837},{"c":98.595,"h":98.82,"l":98.43,"n":2363,"o":98.4625,"t":"2026-10-14T19:00:00Z","v":171958,"vw":98.679187},{"c":98.92,"h":99,"l":98.5624,"n":2819,"o":98.59,"t":"2026-10-14T19:15:00Z","v":216205,"vw":98.832716},{"c":98.87,"h":99.34,"l":98.785,"n":3684,"o":98.93,"t":"2026-10-14T19:30:00Z","v":272754,"vw":99.060504},{"c":98.97,"h":98.98,"l":98.62,"n":9480,"o":98.86,"t":"2026-10-14T19:45:00Z","v":594321,"vw":98.836044},{"c":99.23,"h":99.2942,"l":98.92,"n":100,"o":98.94,"t":"2026-10-14T20:00:00Z","v":636857,"vw":98.96018},{"c":98.9,"h":98.9,"l":98.9,"n":2,"o":98.9,"t":"2026-10-14T20:15:00Z","v":201,"vw":98.9},{"c":98.9961,"h":98.9961,"l":98.9961,"n":1,"o":98.9961,"t":"2026-10-14T20:30:00Z","v":1010,"vw":98.9961},{"c":98.76,"h":98.96,"l":98.76,"n":14,"o":98.96,"t":"2026-10-14T20:45:00Z","v":2620,"vw":98.807962},{"c":98.89,"h":98.94,"l":98.89,"n":30,"o":98.94,"t":"2026-10-14T21:15:00Z","v":280,"vw":98.915},{"c":98.9163,"h":99,"l":98.9163,"n":4,"o":98.99,"t":"2026-10-14T21:30:00Z","v":1603,"vw":98.947063},{"c":98.8656,"h":98.8656,"l":98.8656,"n":1,"o":98.8656,"t":"2026-10-14T22:00:00Z","v":100,"vw":98.8656},{"c":98.66,"h":98.66,"l":98.66,"n":2,"o":98.66,"t":"2026-10-14T22:15:00Z","v":135,"vw":98.66},{"c":98.66,"h":98.75,"l":98.66,"n":5,"o":98.75,"t":"2026-10-14T22:30:00Z","v":309,"vw":98.69},{"c":98.87,"h":98.87,"l":98.61,"n":19,"o":98.71,"t":"2026-10-14T23:00:00Z","v":1620,"vw":98.785199},{"c":98.7,"h":98.71,"l":98.7,"n":9,"o":98.71,"t":"2026-10-14T23:15:00Z","v":1013,"vw":98.701064},{"c":98.83,"h":98.83,"l":98.83,"n":2,"o":98.83,"t":"2026-10-14T23:30:00Z","v":188,"vw":98.83},{"c":98.83,"h":98.83,"l":98.7001,"n":9,"o":98.7001,"t":"2026-10-14T23:45:00Z","v":1175,"vw":98.716053},{"c":99.9,"h":100.02,"l":98.8,"n":94,"o":98.8,"t":"2026-10-15T08:00:00Z","v":7733,"vw":99.763012},{"c":99.8,"h":99.84,"l":99.63,"n":12,"o":99.84,"t":"2026-10-15T08:15:00Z","v":3704,"vw":99.7132},{"c":99.6,"h":99.8,"l":99.6,"n":5,"o":99.8,"t":"2026-10-15T08:30:00Z","v":1270,"vw":99.692},{"c":99.51,"h":99.51,"l":99.51,"n":1,"o":99.51,"t":"2026-10-15T08:45:00Z","v":100,"vw":99.51},{"c":99.67,"h":99.67,"l":99.65,"n":4,"o":99.65,"t":"2026-10-15T09:30:00Z","v":798,"vw":99.657968},{"c":99.74,"h":99.74,"l":99.73,"n":4,"o":99.73,"t":"2026-10-15T10:00:00Z","v":520,"vw":99.735349},{"c":99.51,"h":99.51,"l":99.51,"n":26,"o":99.51,"t":"2026-10-15T10:45:00Z","v":328,"vw":99.51},{"c":99.2,"h":99.4,"l":99.17,"n":28,"o":99.2382,"t":"2026-10-15T11:00:00Z","v":3907,"vw":99.2648},{"c":99.4,"h":99.4,"l":99.0001,"n":184,"o":99.06,"t":"2026-10-15T11:30:00Z","v":12031,"vw":99.014789},{"c":99.4,"h":99.5037,"l":99.305,"n":49,"o":99.39,"t":"2026-10-15T11:45:00Z","v":2059,"vw":99.44695},{"c":99.305,"h":99.4746,"l":99.1265,"n":7,"o":99.1265,"t":"2026-10-15T12:15:00Z","v":745,"vw":99.211138},{"c":99.61,"h":99.61,"l":99,"n":30,"o":99.1,"t":"2026-10-15T12:30:00Z","v":2244,"vw":99.066321},{"c":99.31,"h":99.31,"l":99.06,"n":14,"o":99.06,"t":"2026-10-15T12:45:00Z","v":2195,"vw":99.240162},{"c":99.035,"h":99.49,"l":99.035,"n":11,"o":99.49,"t":"2026-10-15T13:00:00Z","v":449,"vw":99.32774},{"c":99.59,"h":99.64,"l":97.97,"n":165,"o":99.01,"t":"2026-10-15T13:15:00Z","v":11642,"vw":98.589872},{"c":98.2264,"h":99.35,"l":98.2264,"n":2456,"o":98.96,"t":"2026-10-15T13:30:00Z","v":219123,"vw":98.835252},{"c":98.45,"h":98.9,"l":98.1316,"n":2135,"o":98.36,"t":"2026-10-15T13:45:00Z","v":156469,"vw":98.487339},{"c":99.31,"h":99.48,"l":98.485,"n":2569,"o":98.5,"t":"2026-10-15T14:00:00Z","v":167692,"vw":99.131522},{"c":99.12,"h":99.33,"l":99.02,"n":1772,"o":99.329,"t":"2026-10-15T14:15:00Z","v":95301,"vw":99.164577},{"c":99.71,"h":99.77,"l":99.15,"n":1804,"o":99.15,"t":"2026-10-15T14:30:00Z","v":87241,"vw":99.515915},{"c":99.79,"h":99.86,"l":99.51,"n":1704,"o":99.665,"t":"2026-10-15T14:45:00Z","v":69972,"vw":99.68921},{"c":100.09,"h":100.185,"l":99.73,"n":1702,"o":99.85,"t":"2026-10-15T15:00:00Z","v":73588,"vw":99.941171},{"c":100.04,"h":100.38,"l":99.95,"n":2003,"o":100.13,"t":"2026-10-15T15:15:00Z","v":121468,"vw":100.200863},{"c":99.78,"h":100.08,"l":99.65,"n":1963,"o":100.03,"t":"2026-10-15T15:30:00Z","v":107101,"vw":99.858378},{"c":99.94,"h":99.97,"l":99.71,"n":1358,"o":99.79,"t":"2026-10-15T15:45:00Z","v":55630,"vw":99.832958},{"c":99.32,"h":99.95,"l":99.24,"n":1514,"o":99.95,"t":"2026-10-15T16:00:00Z","v":98628,"vw":99.573399},{"c":99.44,"h":99.58,"l":99.28,"n":1318,"o":99.2975,"t":"2026-10-15T16:15:00Z","v":47422,"vw":99.448417},{"c":99.5875,"h":99.6,"l":99.37,"n":1519,"o":99.44,"t":"2026-10-15T16:30:00Z","v":68554,"vw":99.500678},{"c":99.7,"h":99.765,"l":99.55,"n":958,"o":99.59,"t":"2026-10-15T16:45:00Z","v":34623,"vw":99.654144},{"c":100.39,"h":100.4,"l":100.245,"n":400,"o":100.245,"t":"2026-10-15T18:00:00Z","v":17702,"vw":100.316716},{"c":100.45,"h":100.49,"l":100.28,"n":1336,"o":100.39,"t":"2026-10-15T18:15:00Z","v":56314,"vw":100.361211},{"c":100.63,"h":100.64,"l":100.4401,"n":1618,"o":100.45,"t":"2026-10-15T18:30:00Z","v":91312,"vw":100.557374},{"c":100.75,"h":100.86,"l":100.6,"n":1690,"o":100.63,"t":"2026-10-15T18:45:00Z","v":74254,"vw":100.726305},{"c":100.84,"h":100.99,"l":100.73,"n":2133,"o":100.745,"t":"2026-10-15T19:00:00Z","v":105562,"vw":100.879039},{"c":101,"h":101.18,"l":100.79,"n":2408,"o":100.835,"t":"2026-10-15T19:15:00Z","v":102702,"vw":100.983621},{"c":101.515,"h":101.53,"l":101,"n":3413,"o":101,"t":"2026-10-15T19:30:00Z","v":165607,"vw":101.348605},{"c":101.33,"h":101.625,"l":101.18,"n":9802,"o":101.51,"t":"2026-10-15T19:45:00Z","v":578542,"vw":101.368242},{"c":101.31,"h":101.32,"l":101.31,"n":79,"o":101.31,"t":"2026-10-15T20:00:00Z","v":772278,"vw":101.310002}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6236205523116533,"strike":122.21912528060146,"iv":2.6656625666158904,"gamma":0.01283092974810486,"theta":-1.2551803800952879,"vega":0.00919832022493147,"rho":0.00025370361782821766,"breakevenPct":21.254314315381606},{"delta":0.15,"premium":0.9547520714993254,"strike":119.38161169810898,"iv":2.711554188491462,"gamma":0.031001271532170874,"theta":-1.622237707343947,"vega":0.012165996691679223,"rho":0.0003788065055837374,"breakevenPct":18.780341298596685},{"delta":0.2,"premium":0.45995144632046925,"strike":107.63009685011114,"iv":1.0538395626008863,"gamma":0.10861872380464514,"theta":-0.6856970277571841,"vega":0.014701149710560697,"rho":0.0005208074759680147,"breakevenPct":6.692378142761436},{"delta":0.25,"premium":0.3584224049331963,"strike":102.84429599177801,"iv":0.42438257965056525,"gamma":0.13821906474820142,"theta":-0.35701176772867416,"vega":0.01647852004110997,"rho":0.0006571403929273897,"breakevenPct":1.8682443951349323},{"delta":0.3,"premium":0.5125847893114079,"strike":102.58735868448099,"iv":0.4634627440904419,"gamma":0.1366003597122302,"theta":-0.42353283658787255,"vega":0.017763206577595066,"rho":0.0007897881398382311,"breakevenPct":1.7667984145616333},{"delta":0.35,"premium":0.6667471736896197,"strike":102.33042137718397,"iv":0.5025429085303186,"gamma":0.13498165467625897,"theta":-0.49005390544707084,"vega":0.019047893114080162,"rho":0.0009224358867490723,"breakevenPct":1.665352433988334},{"delta":0.4,"premium":0.8209095580678315,"strike":102.07348406988694,"iv":0.5416230729701953,"gamma":0.13336294964028775,"theta":-0.5565749743062693,"vega":0.02033257965056526,"rho":0.0010550836336599137,"breakevenPct":1.563906453415035},{"delta":0.45,"premium":1.0190423921271765,"strike":101.72975018925057,"iv":0.5656638909916729,"gamma":0.13060287660862982,"theta":-0.5920852384557154,"vega":0.020781074943224828,"rho":0.0011868673220338775,"breakevenPct":1.4201881170444564},{"delta":0.5,"premium":1.2347880393641182,"strike":101.35124905374717,"iv":0.5836805450416351,"gamma":0.12738561695685086,"theta":-0.6151738077214232,"vega":0.020894625283875853,"rho":0.0013183049029266833,"breakevenPct":1.2595371563629225},{"delta":0.55,"premium":1.469876368058371,"strike":100.9562221321443,"iv":0.6033068504256183,"gamma":0.12356822051074177,"theta":-0.6362687474665586,"vega":0.020915362788812324,"rho":0.0014492144495323281,"breakevenPct":1.101666666866721},{"delta":0.6,"premium":1.9542703688690715,"strike":100.3481961897041,"iv":0.6436797730036482,"gamma":0.1120157276043778,"theta":-0.6316680178354277,"vega":0.01973984596676125,"rho":0.0015733182208812326,"breakevenPct":0.9796333615370308},{"delta":0.65,"premium":2.438664369679773,"strike":99.74017024726388,"iv":0.6840526955816781,"gamma":0.10046323469801377,"theta":-0.6270672882042967,"vega":0.018564329144710175,"rho":0.0016974219922301372,"breakevenPct":0.8576000562073403},{"delta":0.7,"premium":2.923058370490474,"strike":99.13214430482367,"iv":0.7244256181597081,"gamma":0.08891074179164979,"theta":-0.6224665585731658,"vega":0.0173888123226591,"rho":0.0018215257635790416,"breakevenPct":0.73556675087765},{"delta":0.75,"premium":3.4074523713011757,"strike":98.52411836238346,"iv":0.7647985407377381,"gamma":0.07735824888528578,"theta":-0.6178658289420349,"vega":0.016213295500608026,"rho":0.001945629534927946,"breakevenPct":0.6135334455479594},{"delta":0.8,"premium":4.0166666666666675,"strike":97.79824561403508,"iv":0.8208850877192982,"gamma":0.06455526315789473,"theta":-0.6155140350877193,"vega":0.01487719298245614,"rho":0.0020663315843902135,"breakevenPct":0.49838345740968854},{"delta":0.85,"premium":2.8980458015267168,"strike":98.62442748091603,"iv":0.4926955725190839,"gamma":0.09055801526717559,"theta":-0.3067123664122138,"vega":0.012248549618320613,"rho":0.0022312299171292037,"breakevenPct":0.20972587349990152},{"delta":0.9,"premium":4.020910138248849,"strike":97.44815668202764,"iv":0.5865361751152075,"gamma":0.05658410138248847,"theta":-0.28126543778801844,"vega":0.009331566820276497,"rho":0.0023372236083096794,"breakevenPct":0.15700998941515568}],"put":[{"delta":0.1,"premium":0.14620000000000002,"strike":97.53875,"iv":0.5732105,"gamma":0.057646249999999996,"theta":-0.26537825000000004,"vega":0.00929375,"rho":-0.00026937607711166313,"breakevenPct":3.866794985687496},{"delta":0.15,"premium":0.2284190231362468,"strike":98.33676092544987,"iv":0.5535624678663239,"gamma":0.08057326478149099,"theta":-0.3369221079691517,"vega":0.01230719794344473,"rho":-0.0004071163749874767,"breakevenPct":3.16025870860367},{"delta":0.2,"premium":0.2817025440313111,"strike":99.23679060665361,"iv":0.4705050880626223,"gamma":0.11173718199608611,"theta":-0.341252446183953,"vega":0.014670841487279844,"rho":-0.000545339182061609,"breakevenPct":2.324461491834664},{"delta":0.25,"premium":0.3575342465753424,"strike":99.72602739726027,"iv":0.4471684931506849,"gamma":0.13350821917808217,"theta":-0.368013698630137,"vega":0.01667671232876712,"rho":-0.0006841664692023791,"breakevenPct":1.9164019833334087},{"delta":0.3,"premium":0.4495679012345678,"strike":100.1358024691358,"iv":0.4340728395061728,"gamma":0.1491901234567901,"theta":-0.3919493827160494,"vega":0.018220987654320987,"rho":-0.0008235776783637567,"breakevenPct":1.6027691561531663},{"delta":0.35,"premium":0.5622222222222222,"strike":100.44444444444444,"iv":0.4340111111111111,"gamma":0.15712222222222222,"theta":-0.41228888888888887,"vega":0.019177777777777776,"rho":-0.0009637320610059073,"breakevenPct":1.4093157415633044},{"delta":0.4,"premium":0.6748765432098767,"strike":100.75308641975309,"iv":0.4339493827160494,"gamma":0.16505432098765432,"theta":-0.4326283950617284,"vega":0.020134567901234565,"rho":-0.0011038864436480578,"breakevenPct":1.215862326973442},{"delta":0.45,"premium":0.8230985915492959,"strike":101.07042253521126,"iv":0.4438366197183099,"gamma":0.16835070422535212,"theta":-0.4587591549295775,"vega":0.020885915492957745,"rho":-0.0012448931970838086,"breakevenPct":1.0489350077366806},{"delta":0.5,"premium":1.1135915492957746,"strike":101.4225352112676,"iv":0.49351971830985913,"gamma":0.15310422535211266,"theta":-0.5080549295774648,"vega":0.020815492957746477,"rho":-0.0013893094336939612,"breakevenPct":0.9881120699123216},{"delta":0.55,"premium":1.404084507042254,"strike":101.77464788732395,"iv":0.5432028169014085,"gamma":0.13785774647887322,"theta":-0.5573507042253522,"vega":0.02074507042253521,"rho":-0.001533725670304114,"breakevenPct":0.9272891320879624},{"delta":0.6,"premium":2.6025094978519867,"strike":103.01663959621159,"iv":0.6984854340142629,"gamma":0.12100415373830259,"theta":-0.6437221128483601,"vega":0.020106742042056414,"rho":-0.00170166520953395,"breakevenPct":0.8842857582078729},{"delta":0.65,"premium":5.415035880774172,"strike":105.84063847457715,"iv":1.0415005284983267,"gamma":0.101293469678032,"theta":-0.7960057596493606,"vega":0.018458803269990897,"rho":-0.0019114239534210025,"breakevenPct":0.872961609117596},{"delta":0.7,"premium":8.22756226369635,"strike":108.66463735294268,"iv":1.3845156229823896,"gamma":0.08158278561776147,"theta":-0.9482894064503606,"vega":0.016810864497925383,"rho":-0.0021211826973080543,"breakevenPct":0.861637460027319},{"delta":0.75,"premium":11.040088646618537,"strike":111.48863623130822,"iv":1.7275307174664536,"gamma":0.06187210155749087,"theta":-1.100573053251361,"vega":0.015162925725859866,"rho":-0.002330941441195107,"breakevenPct":0.850313310937042},{"delta":0.8,"premium":13.852615029540722,"strike":114.31263510967378,"iv":2.0705458119505176,"gamma":0.0421614174972203,"theta":-1.2528567000523614,"vega":0.013514986953794349,"rho":-0.002540700185082159,"breakevenPct":0.8389891618467651},{"delta":0.85,"premium":16.6651414124629,"strike":117.1366339880393,"iv":2.41356090643458,"gamma":0.022450733436949755,"theta":-1.4051403468533614,"vega":0.011867048181728835,"rho":-0.002750458928969211,"breakevenPct":0.8276650127564881},{"delta":0.9,"premium":23.3015217965554,"strike":123.96049023117575,"iv":2.846574504667659,"gamma":0.02172417119771705,"theta":-1.3303720462857136,"vega":0.009210520768970934,"rho":-0.003063914672564295,"breakevenPct":0.6426133307468701}]},"raw":{"call":[{"delta":0.1,"premium":0.6236205523116533,"strike":122.21912528060146,"iv":2.6656625666158904,"gamma":0.01283092974810486,"theta":-1.2551803800952879,"vega":0.00919832022493147,"rho":0.00025370361782821766,"breakevenPct":21.254314315381606},{"delta":0.15,"premium":0.9547520714993254,"strike":119.38161169810898,"iv":2.711554188491462,"gamma":0.031001271532170874,"theta":-1.622237707343947,"vega":0.012165996691679223,"rho":0.0003788065055837374,"breakevenPct":18.780341298596685},{"delta":0.2,"premium":0.45995144632046925,"strike":107.63009685011114,"iv":1.0538395626008863,"gamma":0.10861872380464514,"theta":-0.6856970277571841,"vega":0.014701149710560697,"rho":0.0005208074759680147,"breakevenPct":6.692378142761436},{"delta":0.25,"premium":0.3584224049331963,"strike":102.84429599177801,"iv":0.42438257965056525,"gamma":0.13821906474820142,"theta":-0.35701176772867416,"vega":0.01647852004110997,"rho":0.0006571403929273897,"breakevenPct":1.8682443951349323},{"delta":0.3,"premium":0.5125847893114079,"strike":102.58735868448099,"iv":0.4634627440904419,"gamma":0.1366003597122302,"theta":-0.42353283658787255,"vega":0.017763206577595066,"rho":0.0007897881398382311,"breakevenPct":1.7667984145616333},{"delta":0.35,"premium":0.6667471736896197,"strike":102.33042137718397,"iv":0.5025429085303186,"gamma":0.13498165467625897,"theta":-0.49005390544707084,"vega":0.019047893114080162,"rho":0.0009224358867490723,"breakevenPct":1.665352433988334},{"delta":0.4,"premium":0.8209095580678315,"strike":102.07348406988694,"iv":0.5416230729701953,"gamma":0.13336294964028775,"theta":-0.5565749743062693,"vega":0.02033257965056526,"rho":0.0010550836336599137,"breakevenPct":1.563906453415035},{"delta":0.45,"premium":1.0190423921271765,"strike":101.72975018925057,"iv":0.5656638909916729,"gamma":0.13060287660862982,"theta":-0.5920852384557154,"vega":0.020781074943224828,"rho":0.0011868673220338775,"breakevenPct":1.4201881170444564},{"delta":0.5,"premium":1.2347880393641182,"strike":101.35124905374717,"iv":0.5836805450416351,"gamma":0.12738561695685086,"theta":-0.6151738077214232,"vega":0.020894625283875853,"rho":0.0013183049029266833,"breakevenPct":1.2595371563629225},{"delta":0.55,"premium":1.469876368058371,"strike":100.9562221321443,"iv":0.6033068504256183,"gamma":0.12356822051074177,"theta":-0.6362687474665586,"vega":0.020915362788812324,"rho":0.0014492144495323281,"breakevenPct":1.101666666866721},{"delta":0.6,"premium":1.9542703688690715,"strike":100.3481961897041,"iv":0.6436797730036482,"gamma":0.1120157276043778,"theta":-0.6316680178354277,"vega":0.01973984596676125,"rho":0.0015733182208812326,"breakevenPct":0.9796333615370308},{"delta":0.65,"premium":2.438664369679773,"strike":99.74017024726388,"iv":0.6840526955816781,"gamma":0.10046323469801377,"theta":-0.6270672882042967,"vega":0.018564329144710175,"rho":0.0016974219922301372,"breakevenPct":0.8576000562073403},{"delta":0.7,"premium":2.923058370490474,"strike":99.13214430482367,"iv":0.7244256181597081,"gamma":0.08891074179164979,"theta":-0.6224665585731658,"vega":0.0173888123226591,"rho":0.0018215257635790416,"breakevenPct":0.73556675087765},{"delta":0.75,"premium":3.4074523713011757,"strike":98.52411836238346,"iv":0.7647985407377381,"gamma":0.07735824888528578,"theta":-0.6178658289420349,"vega":0.016213295500608026,"rho":0.001945629534927946,"breakevenPct":0.6135334455479594},{"delta":0.8,"premium":4.0166666666666675,"strike":97.79824561403508,"iv":0.8208850877192982,"gamma":0.06455526315789473,"theta":-0.6155140350877193,"vega":0.01487719298245614,"rho":0.0020663315843902135,"breakevenPct":0.49838345740968854},{"delta":0.85,"premium":2.8980458015267168,"strike":98.62442748091603,"iv":0.4926955725190839,"gamma":0.09055801526717559,"theta":-0.3067123664122138,"vega":0.012248549618320613,"rho":0.0022312299171292037,"breakevenPct":0.20972587349990152},{"delta":0.9,"premium":4.020910138248849,"strike":97.44815668202764,"iv":0.5865361751152075,"gamma":0.05658410138248847,"theta":-0.28126543778801844,"vega":0.009331566820276497,"rho":0.0023372236083096794,"breakevenPct":0.15700998941515568}],"put":[{"delta":0.1,"premium":0.14620000000000002,"strike":97.53875,"iv":0.5732105,"gamma":0.057646249999999996,"theta":-0.26537825000000004,"vega":0.00929375,"rho":-0.00026937607711166313,"breakevenPct":3.866794985687496},{"delta":0.15,"premium":0.2284190231362468,"strike":98.33676092544987,"iv":0.5535624678663239,"gamma":0.08057326478149099,"theta":-0.3369221079691517,"vega":0.01230719794344473,"rho":-0.0004071163749874767,"breakevenPct":3.16025870860367},{"delta":0.2,"premium":0.2817025440313111,"strike":99.23679060665361,"iv":0.4705050880626223,"gamma":0.11173718199608611,"theta":-0.341252446183953,"vega":0.014670841487279844,"rho":-0.000545339182061609,"breakevenPct":2.324461491834664},{"delta":0.25,"premium":0.3575342465753424,"strike":99.72602739726027,"iv":0.4471684931506849,"gamma":0.13350821917808217,"theta":-0.368013698630137,"vega":0.01667671232876712,"rho":-0.0006841664692023791,"breakevenPct":1.9164019833334087},{"delta":0.3,"premium":0.4495679012345678,"strike":100.1358024691358,"iv":0.4340728395061728,"gamma":0.1491901234567901,"theta":-0.3919493827160494,"vega":0.018220987654320987,"rho":-0.0008235776783637567,"breakevenPct":1.6027691561531663},{"delta":0.35,"premium":0.5622222222222222,"strike":100.44444444444444,"iv":0.4340111111111111,"gamma":0.15712222222222222,"theta":-0.41228888888888887,"vega":0.019177777777777776,"rho":-0.0009637320610059073,"breakevenPct":1.4093157415633044},{"delta":0.4,"premium":0.6748765432098767,"strike":100.75308641975309,"iv":0.4339493827160494,"gamma":0.16505432098765432,"theta":-0.4326283950617284,"vega":0.020134567901234565,"rho":-0.0011038864436480578,"breakevenPct":1.215862326973442},{"delta":0.45,"premium":0.8230985915492959,"strike":101.07042253521126,"iv":0.4438366197183099,"gamma":0.16835070422535212,"theta":-0.4587591549295775,"vega":0.020885915492957745,"rho":-0.0012448931970838086,"breakevenPct":1.0489350077366806},{"delta":0.5,"premium":1.1135915492957746,"strike":101.4225352112676,"iv":0.49351971830985913,"gamma":0.15310422535211266,"theta":-0.5080549295774648,"vega":0.020815492957746477,"rho":-0.0013893094336939612,"breakevenPct":0.9881120699123216},{"delta":0.55,"premium":1.404084507042254,"strike":101.77464788732395,"iv":0.5432028169014085,"gamma":0.13785774647887322,"theta":-0.5573507042253522,"vega":0.02074507042253521,"rho":-0.001533725670304114,"breakevenPct":0.9272891320879624},{"delta":0.6,"premium":2.6025094978519867,"strike":103.01663959621159,"iv":0.6984854340142629,"gamma":0.12100415373830259,"theta":-0.6437221128483601,"vega":0.020106742042056414,"rho":-0.00170166520953395,"breakevenPct":0.8842857582078729},{"delta":0.65,"premium":5.415035880774172,"strike":105.84063847457715,"iv":1.0415005284983267,"gamma":0.101293469678032,"theta":-0.7960057596493606,"vega":0.018458803269990897,"rho":-0.0019114239534210025,"breakevenPct":0.872961609117596},{"delta":0.7,"premium":8.22756226369635,"strike":108.66463735294268,"iv":1.3845156229823896,"gamma":0.08158278561776147,"theta":-0.9482894064503606,"vega":0.016810864497925383,"rho":-0.0021211826973080543,"breakevenPct":0.861637460027319},{"delta":0.75,"premium":11.040088646618537,"strike":111.48863623130822,"iv":1.7275307174664536,"gamma":0.06187210155749087,"theta":-1.100573053251361,"vega":0.015162925725859866,"rho":-0.002330941441195107,"breakevenPct":0.850313310937042},{"delta":0.8,"premium":13.852615029540722,"strike":114.31263510967378,"iv":2.0705458119505176,"gamma":0.0421614174972203,"theta":-1.2528567000523614,"vega":0.013514986953794349,"rho":-0.002540700185082159,"breakevenPct":0.8389891618467651},{"delta":0.85,"premium":16.6651414124629,"strike":117.1366339880393,"iv":2.41356090643458,"gamma":0.022450733436949755,"theta":-1.4051403468533614,"vega":0.011867048181728835,"rho":-0.002750458928969211,"breakevenPct":0.8276650127564881},{"delta":0.9,"premium":23.3015217965554,"strike":123.96049023117575,"iv":2.846574504667659,"gamma":0.02172417119771705,"theta":-1.3303720462857136,"vega":0.009210520768970934,"rho":-0.003063914672564295,"breakevenPct":0.6426133307468701}]}},"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"}}