{"symbol":"UPS","url":"https://intraalpha.com/companies/UPS","capturedAt":"2026-10-15T20:35:15.941Z","state":"ready","quote":{"symbol":"UPS","last_price":97.7,"prev_close":95.78,"regular_close":97.83,"change":1.92,"change_pct":2.0046,"regular_change":2.05,"regular_change_pct":2.1403,"extended_change":-0.13,"extended_change_pct":-0.1329,"bid":97.51,"ask":97.77,"bid_size":100,"ask_size":100,"volume":5323741,"vwap":97.59308,"open":96.31,"high":98.365,"low":96.08,"close":97.83,"trade_count":68647,"last_trade_at":"2026-10-15T20:22:05.392670846Z","last_quote_at":"2026-10-15T20:35:07.17115115Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:05.438319891-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"UPS","fetched_at":"2026-10-15T20:35:15.000268+00:00","name":"United Parcel Service Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"INTEGRATED FREIGHT & LOGISTICS","country":"USA","description":"United Parcel Service is an American multinational shipping & receiving and supply chain management company founded in 1907.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":81487856000,"ebitda":12084000000,"pe_ratio":17.61,"peg_ratio":1.362,"book_value":17.7,"dividend_per_share":6.56,"dividend_yield":0.0692,"eps":5.44,"revenue_ttm":89929998000,"gross_profit_ttm":20156000000,"profit_margin":0.0508,"operating_margin_ttm":0.0905,"return_on_assets_ttm":0.0728,"return_on_equity_ttm":0.296,"quarterly_earnings_growth":-0.53,"quarterly_revenue_growth":0.076,"analyst_target_price":114.27,"analyst_number":0,"beta":1.046,"fifty_two_week_high":116.86,"fifty_two_week_low":79.99,"fifty_day_ma":99.74,"two_hundred_day_ma":104.73,"shares_outstanding":749349000,"forward_pe":12.05,"price_to_sales":0.906,"price_to_book":5.41,"ev_to_revenue":1.174,"ev_to_ebitda":9.75},"bars":[{"c":92.25,"h":92.35,"l":92.22,"n":58,"o":92.29,"t":"2026-10-08T08:00:00Z","v":1368,"vw":92.299543},{"c":92.152,"h":92.152,"l":92.152,"n":1,"o":92.152,"t":"2026-10-08T08:55:00Z","v":100,"vw":92.152},{"c":92.24,"h":92.24,"l":92.22,"n":6,"o":92.22,"t":"2026-10-08T09:05:00Z","v":384,"vw":92.23},{"c":92.4,"h":92.4,"l":92.15,"n":38,"o":92.2,"t":"2026-10-08T11:05:00Z","v":1370,"vw":92.194511},{"c":92.0871,"h":92.11,"l":92.0871,"n":12,"o":92.11,"t":"2026-10-08T11:20:00Z","v":2444,"vw":92.102799},{"c":92.1342,"h":92.1342,"l":92.08,"n":3,"o":92.08,"t":"2026-10-08T11:25:00Z","v":318,"vw":92.097206},{"c":92.6807,"h":92.6807,"l":92.2652,"n":2,"o":92.2652,"t":"2026-10-08T11:30:00Z","v":372,"vw":92.569006},{"c":92.37,"h":92.37,"l":92.37,"n":7,"o":92.37,"t":"2026-10-08T11:35:00Z","v":328,"vw":92.37},{"c":92.3,"h":92.3,"l":92.23,"n":4,"o":92.23,"t":"2026-10-08T11:40:00Z","v":206,"vw":92.265},{"c":92.6299,"h":92.8,"l":92.6299,"n":5,"o":92.8,"t":"2026-10-08T11:50:00Z","v":318,"vw":92.7433},{"c":92.35,"h":92.35,"l":92.35,"n":2,"o":92.35,"t":"2026-10-08T12:00:00Z","v":105,"vw":92.35},{"c":92.6886,"h":92.6886,"l":92.6886,"n":6,"o":92.6886,"t":"2026-10-08T12:20:00Z","v":738,"vw":92.6886},{"c":92.25,"h":92.25,"l":92.25,"n":1,"o":92.25,"t":"2026-10-08T12:45:00Z","v":539,"vw":92.25},{"c":92.25,"h":92.29,"l":92.25,"n":39,"o":92.29,"t":"2026-10-08T12:50:00Z","v":1310,"vw":92.253799},{"c":92.36,"h":92.3676,"l":92.36,"n":5,"o":92.3676,"t":"2026-10-08T13:00:00Z","v":401,"vw":92.36413},{"c":92.33,"h":92.33,"l":92.33,"n":1,"o":92.33,"t":"2026-10-08T13:25:00Z","v":100,"vw":92.33},{"c":92.46,"h":92.5,"l":92.03,"n":856,"o":92.15,"t":"2026-10-08T13:30:00Z","v":87999,"vw":92.196198},{"c":92.385,"h":92.54,"l":92.22,"n":638,"o":92.48,"t":"2026-10-08T13:35:00Z","v":101932,"vw":92.457123},{"c":92.26,"h":92.51,"l":92.26,"n":491,"o":92.3747,"t":"2026-10-08T13:40:00Z","v":27799,"vw":92.41306},{"c":92.535,"h":92.58,"l":92.3,"n":562,"o":92.3,"t":"2026-10-08T13:45:00Z","v":29095,"vw":92.482434},{"c":92.445,"h":92.62,"l":92.4,"n":537,"o":92.53,"t":"2026-10-08T13:50:00Z","v":31397,"vw":92.501834},{"c":92.48,"h":92.58,"l":92.4,"n":443,"o":92.5299,"t":"2026-10-08T13:55:00Z","v":19903,"vw":92.486137},{"c":92.83,"h":92.835,"l":92.5051,"n":723,"o":92.5051,"t":"2026-10-08T14:00:00Z","v":33575,"vw":92.628073},{"c":93.065,"h":93.095,"l":92.83,"n":932,"o":92.83,"t":"2026-10-08T14:05:00Z","v":66792,"vw":92.957092},{"c":92.885,"h":93.1,"l":92.885,"n":659,"o":93.1,"t":"2026-10-08T14:10:00Z","v":52455,"vw":93.003716},{"c":92.94,"h":92.95,"l":92.81,"n":606,"o":92.905,"t":"2026-10-08T14:15:00Z","v":27143,"vw":92.865638},{"c":93.07,"h":93.11,"l":92.9,"n":664,"o":92.94,"t":"2026-10-08T14:20:00Z","v":37015,"vw":93.039126},{"c":93.055,"h":93.11,"l":92.95,"n":593,"o":93.06,"t":"2026-10-08T14:25:00Z","v":33013,"vw":93.037298},{"c":93.015,"h":93.155,"l":93.01,"n":720,"o":93.05,"t":"2026-10-08T14:30:00Z","v":29393,"vw":93.080497},{"c":92.8297,"h":93.03,"l":92.8297,"n":733,"o":93.005,"t":"2026-10-08T14:35:00Z","v":39165,"vw":92.886706},{"c":92.875,"h":92.89,"l":92.76,"n":650,"o":92.835,"t":"2026-10-08T14:40:00Z","v":39058,"vw":92.827682},{"c":93.01,"h":93.05,"l":92.86,"n":611,"o":92.915,"t":"2026-10-08T14:45:00Z","v":23831,"vw":92.938987},{"c":93.035,"h":93.1656,"l":93,"n":706,"o":93.0499,"t":"2026-10-08T14:50:00Z","v":31550,"vw":93.071897},{"c":93.0725,"h":93.09,"l":92.9,"n":544,"o":93.035,"t":"2026-10-08T14:55:00Z","v":22962,"vw":93.020442},{"c":93.185,"h":93.21,"l":93.07,"n":634,"o":93.075,"t":"2026-10-08T15:00:00Z","v":29069,"vw":93.136465},{"c":93.11,"h":93.215,"l":93.08,"n":720,"o":93.19,"t":"2026-10-08T15:05:00Z","v":39264,"vw":93.131953},{"c":93.18,"h":93.23,"l":93.09,"n":671,"o":93.115,"t":"2026-10-08T15:10:00Z","v":36867,"vw":93.122421},{"c":93.16,"h":93.1903,"l":93.095,"n":503,"o":93.125,"t":"2026-10-08T15:15:00Z","v":17010,"vw":93.149868},{"c":93.115,"h":93.175,"l":93.03,"n":696,"o":93.162,"t":"2026-10-08T15:20:00Z","v":33132,"vw":93.087188},{"c":93.14,"h":93.2,"l":93.1,"n":526,"o":93.1,"t":"2026-10-08T15:25:00Z","v":27560,"vw":93.148877},{"c":93.1,"h":93.2,"l":93.03,"n":749,"o":93.16,"t":"2026-10-08T15:30:00Z","v":40030,"vw":93.118606},{"c":93.185,"h":93.2,"l":93.09,"n":492,"o":93.09,"t":"2026-10-08T15:35:00Z","v":77129,"vw":93.177568},{"c":93.05,"h":93.215,"l":93.05,"n":520,"o":93.2,"t":"2026-10-08T15:40:00Z","v":19699,"vw":93.130939},{"c":92.955,"h":93.125,"l":92.94,"n":554,"o":93.045,"t":"2026-10-08T15:45:00Z","v":27566,"vw":93.042692},{"c":93.035,"h":93.0351,"l":92.93,"n":534,"o":92.945,"t":"2026-10-08T15:50:00Z","v":25510,"vw":92.969727},{"c":93.13,"h":93.135,"l":93.01,"n":344,"o":93.0351,"t":"2026-10-08T15:55:00Z","v":11097,"vw":93.063144},{"c":93.135,"h":93.135,"l":93.07,"n":512,"o":93.135,"t":"2026-10-08T16:00:00Z","v":35652,"vw":93.11254},{"c":93.0957,"h":93.175,"l":93.09,"n":446,"o":93.1332,"t":"2026-10-08T16:05:00Z","v":24619,"vw":93.132848},{"c":93.125,"h":93.16,"l":93.11,"n":375,"o":93.11,"t":"2026-10-08T16:10:00Z","v":13418,"vw":93.142696},{"c":93.24,"h":93.5,"l":93.0965,"n":2217,"o":93.125,"t":"2026-10-08T16:15:00Z","v":108489,"vw":93.323505},{"c":93.14,"h":93.24,"l":93.1079,"n":396,"o":93.24,"t":"2026-10-08T16:20:00Z","v":16153,"vw":93.172316},{"c":93.11,"h":93.21,"l":93.1,"n":295,"o":93.18,"t":"2026-10-08T16:25:00Z","v":12096,"vw":93.154202},{"c":93.15,"h":93.18,"l":93.11,"n":424,"o":93.13,"t":"2026-10-08T16:30:00Z","v":20324,"vw":93.136808},{"c":93.08,"h":93.19,"l":93.03,"n":448,"o":93.15,"t":"2026-10-08T16:35:00Z","v":17920,"vw":93.130868},{"c":93.23,"h":93.24,"l":93.1,"n":424,"o":93.1,"t":"2026-10-08T16:40:00Z","v":19195,"vw":93.183247},{"c":93.37,"h":93.38,"l":93.22,"n":528,"o":93.235,"t":"2026-10-08T16:45:00Z","v":23302,"vw":93.301778},{"c":93.67,"h":93.69,"l":93.4,"n":1004,"o":93.4,"t":"2026-10-08T16:50:00Z","v":60075,"vw":93.50936},{"c":93.67,"h":93.8,"l":93.6301,"n":704,"o":93.7,"t":"2026-10-08T16:55:00Z","v":36604,"vw":93.704518},{"c":93.33,"h":93.69,"l":93.3035,"n":729,"o":93.67,"t":"2026-10-08T17:00:00Z","v":40136,"vw":93.509966},{"c":93.45,"h":93.5099,"l":93.32,"n":691,"o":93.33,"t":"2026-10-08T17:05:00Z","v":40910,"vw":93.385087},{"c":93.58,"h":93.69,"l":93.42,"n":683,"o":93.42,"t":"2026-10-08T17:10:00Z","v":62110,"vw":93.589972},{"c":93.63,"h":93.675,"l":93.53,"n":467,"o":93.585,"t":"2026-10-08T17:15:00Z","v":29637,"vw":93.587149},{"c":93.85,"h":93.87,"l":93.5601,"n":783,"o":93.61,"t":"2026-10-08T17:20:00Z","v":62801,"vw":93.761423},{"c":93.82,"h":93.9401,"l":93.7625,"n":677,"o":93.87,"t":"2026-10-08T17:25:00Z","v":27577,"vw":93.854629},{"c":93.7,"h":93.875,"l":93.68,"n":690,"o":93.85,"t":"2026-10-08T17:30:00Z","v":34784,"vw":93.792903},{"c":93.64,"h":93.8,"l":93.56,"n":630,"o":93.705,"t":"2026-10-08T17:35:00Z","v":75872,"vw":93.661818},{"c":93.775,"h":93.8199,"l":93.64,"n":595,"o":93.64,"t":"2026-10-08T17:40:00Z","v":30174,"vw":93.73432},{"c":93.73,"h":93.84,"l":93.68,"n":555,"o":93.775,"t":"2026-10-08T17:45:00Z","v":24654,"vw":93.760947},{"c":93.65,"h":93.72,"l":93.61,"n":569,"o":93.715,"t":"2026-10-08T17:50:00Z","v":31685,"vw":93.656439},{"c":93.73,"h":93.7699,"l":93.6401,"n":410,"o":93.67,"t":"2026-10-08T17:55:00Z","v":19817,"vw":93.697108},{"c":93.77,"h":93.79,"l":93.63,"n":619,"o":93.735,"t":"2026-10-08T18:00:00Z","v":68050,"vw":93.722076},{"c":93.87,"h":93.89,"l":93.765,"n":526,"o":93.78,"t":"2026-10-08T18:05:00Z","v":24268,"vw":93.83692},{"c":93.89,"h":93.92,"l":93.7,"n":710,"o":93.865,"t":"2026-10-08T18:10:00Z","v":47560,"vw":93.819501},{"c":93.75,"h":93.87,"l":93.7421,"n":472,"o":93.87,"t":"2026-10-08T18:15:00Z","v":25876,"vw":93.806624},{"c":93.72,"h":93.775,"l":93.65,"n":592,"o":93.77,"t":"2026-10-08T18:20:00Z","v":32453,"vw":93.70345},{"c":93.6717,"h":93.735,"l":93.65,"n":621,"o":93.725,"t":"2026-10-08T18:25:00Z","v":43523,"vw":93.694085},{"c":93.81,"h":93.81,"l":93.665,"n":625,"o":93.67,"t":"2026-10-08T18:30:00Z","v":33281,"vw":93.723664},{"c":93.89,"h":93.91,"l":93.8,"n":452,"o":93.8,"t":"2026-10-08T18:35:00Z","v":20229,"vw":93.860355},{"c":94.0399,"h":94.0399,"l":93.87,"n":693,"o":93.87,"t":"2026-10-08T18:40:00Z","v":35066,"vw":93.935907},{"c":94,"h":94.03,"l":93.96,"n":504,"o":93.9801,"t":"2026-10-08T18:45:00Z","v":27185,"vw":93.998453},{"c":93.97,"h":94.05,"l":93.96,"n":662,"o":94.02,"t":"2026-10-08T18:50:00Z","v":43819,"vw":94.012124},{"c":93.98,"h":94.07,"l":93.98,"n":464,"o":93.98,"t":"2026-10-08T18:55:00Z","v":18266,"vw":94.021928},{"c":94.02,"h":94.03,"l":93.9201,"n":650,"o":93.975,"t":"2026-10-08T19:00:00Z","v":35125,"vw":93.972791},{"c":94.195,"h":94.2,"l":94.0201,"n":557,"o":94.033,"t":"2026-10-08T19:05:00Z","v":30609,"vw":94.114277},{"c":94.12,"h":94.23,"l":94.11,"n":818,"o":94.2,"t":"2026-10-08T19:10:00Z","v":38604,"vw":94.181895},{"c":94.25,"h":94.25,"l":94.1001,"n":738,"o":94.13,"t":"2026-10-08T19:15:00Z","v":40040,"vw":94.157851},{"c":94.305,"h":94.315,"l":94.19,"n":896,"o":94.255,"t":"2026-10-08T19:20:00Z","v":43880,"vw":94.260078},{"c":94.33,"h":94.385,"l":94.27,"n":1065,"o":94.29,"t":"2026-10-08T19:25:00Z","v":61633,"vw":94.310202},{"c":94.3501,"h":94.475,"l":94.305,"n":1147,"o":94.32,"t":"2026-10-08T19:30:00Z","v":60898,"vw":94.399239},{"c":94.475,"h":94.49,"l":94.34,"n":998,"o":94.38,"t":"2026-10-08T19:35:00Z","v":44609,"vw":94.427111},{"c":94.265,"h":94.505,"l":94.265,"n":1247,"o":94.465,"t":"2026-10-08T19:40:00Z","v":58494,"vw":94.412273},{"c":94.37,"h":94.42,"l":94.24,"n":1396,"o":94.26,"t":"2026-10-08T19:45:00Z","v":82494,"vw":94.374348},{"c":94.365,"h":94.455,"l":94.24,"n":1965,"o":94.36,"t":"2026-10-08T19:50:00Z","v":117619,"vw":94.360142},{"c":94.13,"h":94.37,"l":94.11,"n":5117,"o":94.37,"t":"2026-10-08T19:55:00Z","v":327271,"vw":94.212554},{"c":94.13,"h":94.13,"l":94.1,"n":90,"o":94.11,"t":"2026-10-08T20:00:00Z","v":3323927,"vw":94.129998},{"c":94.14,"h":94.14,"l":94.14,"n":1,"o":94.14,"t":"2026-10-08T20:10:00Z","v":500,"vw":94.14},{"c":94.0194,"h":94.0194,"l":94.0194,"n":2,"o":94.0194,"t":"2026-10-08T20:20:00Z","v":220,"vw":94.0194},{"c":94.11,"h":94.11,"l":94.11,"n":7,"o":94.11,"t":"2026-10-08T20:30:00Z","v":128,"vw":94.11},{"c":94.16,"h":94.16,"l":94.16,"n":2,"o":94.16,"t":"2026-10-08T20:35:00Z","v":545,"vw":94.16},{"c":94.12,"h":94.12,"l":94.12,"n":1,"o":94.12,"t":"2026-10-08T20:50:00Z","v":162,"vw":94.12},{"c":94.32,"h":94.32,"l":94.32,"n":8,"o":94.32,"t":"2026-10-08T20:55:00Z","v":3069,"vw":94.32},{"c":94.22,"h":94.22,"l":94.22,"n":4,"o":94.22,"t":"2026-10-08T21:50:00Z","v":175,"vw":94.22},{"c":94.12,"h":94.12,"l":94.11,"n":23,"o":94.12,"t":"2026-10-08T22:10:00Z","v":3337,"vw":94.119632},{"c":94.09,"h":94.09,"l":94.09,"n":1,"o":94.09,"t":"2026-10-08T23:00:00Z","v":124,"vw":94.09},{"c":94.3,"h":94.335,"l":94.3,"n":20,"o":94.335,"t":"2026-10-09T08:00:00Z","v":246,"vw":94.3175},{"c":94.438,"h":94.438,"l":94.438,"n":1,"o":94.438,"t":"2026-10-09T11:05:00Z","v":100,"vw":94.438},{"c":94.4,"h":94.4,"l":94.4,"n":1,"o":94.4,"t":"2026-10-09T11:30:00Z","v":200,"vw":94.4},{"c":94.4,"h":94.4,"l":94.4,"n":1,"o":94.4,"t":"2026-10-09T12:05:00Z","v":300,"vw":94.4},{"c":94.41,"h":94.41,"l":94.38,"n":11,"o":94.38,"t":"2026-10-09T12:15:00Z","v":586,"vw":94.400596},{"c":94.41,"h":94.41,"l":94.41,"n":1,"o":94.41,"t":"2026-10-09T12:20:00Z","v":200,"vw":94.41},{"c":94.26,"h":94.26,"l":94.26,"n":2,"o":94.26,"t":"2026-10-09T12:40:00Z","v":103,"vw":94.26},{"c":94.4764,"h":94.4764,"l":94.4764,"n":2,"o":94.4764,"t":"2026-10-09T13:00:00Z","v":1001,"vw":94.4764},{"c":94.4407,"h":94.4407,"l":94.4407,"n":1,"o":94.4407,"t":"2026-10-09T13:15:00Z","v":260,"vw":94.4407},{"c":94.5,"h":94.5,"l":94.37,"n":17,"o":94.37,"t":"2026-10-09T13:25:00Z","v":878,"vw":94.462667},{"c":93.89,"h":94.6,"l":93.77,"n":937,"o":94.5,"t":"2026-10-09T13:30:00Z","v":77712,"vw":94.447852},{"c":93.99,"h":94.3453,"l":93.8513,"n":463,"o":93.91,"t":"2026-10-09T13:35:00Z","v":33447,"vw":94.105255},{"c":94.505,"h":94.6,"l":93.919,"n":664,"o":93.95,"t":"2026-10-09T13:40:00Z","v":42420,"vw":94.336166},{"c":94.46,"h":94.57,"l":94.355,"n":750,"o":94.5,"t":"2026-10-09T13:45:00Z","v":42579,"vw":94.453207},{"c":94.44,"h":94.56,"l":94.339,"n":931,"o":94.475,"t":"2026-10-09T13:50:00Z","v":49145,"vw":94.462176},{"c":94.55,"h":94.55,"l":94.41,"n":640,"o":94.44,"t":"2026-10-09T13:55:00Z","v":29014,"vw":94.481135},{"c":94.6,"h":94.6499,"l":94.49,"n":697,"o":94.565,"t":"2026-10-09T14:00:00Z","v":29466,"vw":94.581962},{"c":94.6,"h":94.8,"l":94.59,"n":1036,"o":94.615,"t":"2026-10-09T14:05:00Z","v":52168,"vw":94.707897},{"c":94.61,"h":94.72,"l":94.58,"n":983,"o":94.65,"t":"2026-10-09T14:10:00Z","v":50771,"vw":94.653878},{"c":94.555,"h":94.62,"l":94.52,"n":638,"o":94.615,"t":"2026-10-09T14:15:00Z","v":44074,"vw":94.560976},{"c":94.505,"h":94.58,"l":94.42,"n":682,"o":94.555,"t":"2026-10-09T14:20:00Z","v":26460,"vw":94.489789},{"c":94.36,"h":94.47,"l":94.3087,"n":863,"o":94.46,"t":"2026-10-09T14:25:00Z","v":88580,"vw":94.396736},{"c":94.38,"h":94.48,"l":94.3201,"n":718,"o":94.355,"t":"2026-10-09T14:30:00Z","v":27664,"vw":94.412137},{"c":94.505,"h":94.54,"l":94.37,"n":588,"o":94.38,"t":"2026-10-09T14:35:00Z","v":28552,"vw":94.44081},{"c":94.58,"h":94.5978,"l":94.48,"n":740,"o":94.52,"t":"2026-10-09T14:40:00Z","v":43073,"vw":94.551611},{"c":94.6699,"h":94.72,"l":94.5801,"n":720,"o":94.5999,"t":"2026-10-09T14:45:00Z","v":30620,"vw":94.678499},{"c":94.565,"h":94.685,"l":94.54,"n":609,"o":94.645,"t":"2026-10-09T14:50:00Z","v":30172,"vw":94.617189},{"c":94.52,"h":94.575,"l":94.46,"n":626,"o":94.5674,"t":"2026-10-09T14:55:00Z","v":22558,"vw":94.527364},{"c":94.565,"h":94.68,"l":94.5,"n":761,"o":94.5,"t":"2026-10-09T15:00:00Z","v":27037,"vw":94.571625},{"c":94.44,"h":94.56,"l":94.36,"n":627,"o":94.56,"t":"2026-10-09T15:05:00Z","v":30661,"vw":94.450562},{"c":94.48,"h":94.54,"l":94.45,"n":624,"o":94.45,"t":"2026-10-09T15:10:00Z","v":26397,"vw":94.494544},{"c":94.61,"h":94.65,"l":94.4243,"n":636,"o":94.485,"t":"2026-10-09T15:15:00Z","v":31853,"vw":94.528375},{"c":94.68,"h":94.725,"l":94.59,"n":926,"o":94.59,"t":"2026-10-09T15:20:00Z","v":45908,"vw":94.655669},{"c":94.76,"h":94.76,"l":94.6,"n":1429,"o":94.66,"t":"2026-10-09T15:25:00Z","v":72842,"vw":94.672167},{"c":94.61,"h":94.76,"l":94.51,"n":951,"o":94.74,"t":"2026-10-09T15:30:00Z","v":60522,"vw":94.650503},{"c":94.55,"h":94.675,"l":94.5,"n":718,"o":94.62,"t":"2026-10-09T15:35:00Z","v":34849,"vw":94.551681},{"c":94.39,"h":94.57,"l":94.3364,"n":680,"o":94.54,"t":"2026-10-09T15:40:00Z","v":54372,"vw":94.48966},{"c":94.445,"h":94.445,"l":94.37,"n":510,"o":94.38,"t":"2026-10-09T15:45:00Z","v":18057,"vw":94.407444},{"c":94.52,"h":94.52,"l":94.42,"n":702,"o":94.4438,"t":"2026-10-09T15:50:00Z","v":32586,"vw":94.475453},{"c":94.57,"h":94.57,"l":94.465,"n":512,"o":94.5,"t":"2026-10-09T15:55:00Z","v":14676,"vw":94.493663},{"c":94.45,"h":94.6,"l":94.41,"n":632,"o":94.55,"t":"2026-10-09T16:00:00Z","v":34929,"vw":94.501812},{"c":94.4,"h":94.44,"l":94.36,"n":504,"o":94.435,"t":"2026-10-09T16:05:00Z","v":20958,"vw":94.395472},{"c":94.5157,"h":94.5157,"l":94.37,"n":471,"o":94.4,"t":"2026-10-09T16:10:00Z","v":19997,"vw":94.461824},{"c":94.55,"h":94.5949,"l":94.515,"n":477,"o":94.52,"t":"2026-10-09T16:15:00Z","v":16966,"vw":94.537047},{"c":94.485,"h":94.6,"l":94.485,"n":618,"o":94.55,"t":"2026-10-09T16:20:00Z","v":26707,"vw":94.554407},{"c":94.535,"h":94.565,"l":94.4701,"n":554,"o":94.485,"t":"2026-10-09T16:25:00Z","v":29152,"vw":94.523808},{"c":94.6,"h":94.6,"l":94.5388,"n":512,"o":94.55,"t":"2026-10-09T16:30:00Z","v":22301,"vw":94.568543},{"c":94.63,"h":94.635,"l":94.5675,"n":475,"o":94.585,"t":"2026-10-09T16:35:00Z","v":21741,"vw":94.605999},{"c":94.665,"h":94.68,"l":94.62,"n":463,"o":94.6301,"t":"2026-10-09T16:40:00Z","v":17134,"vw":94.640449},{"c":94.67,"h":94.72,"l":94.63,"n":542,"o":94.669,"t":"2026-10-09T16:45:00Z","v":21581,"vw":94.673796},{"c":94.7,"h":94.73,"l":94.66,"n":524,"o":94.68,"t":"2026-10-09T16:50:00Z","v":28632,"vw":94.699724},{"c":94.67,"h":94.705,"l":94.65,"n":596,"o":94.7,"t":"2026-10-09T16:55:00Z","v":31106,"vw":94.678418},{"c":94.71,"h":94.75,"l":94.67,"n":529,"o":94.67,"t":"2026-10-09T17:00:00Z","v":20306,"vw":94.71001},{"c":94.63,"h":94.71,"l":94.57,"n":780,"o":94.71,"t":"2026-10-09T17:05:00Z","v":60294,"vw":94.655553},{"c":94.59,"h":94.63,"l":94.5579,"n":495,"o":94.62,"t":"2026-10-09T17:10:00Z","v":33249,"vw":94.596054},{"c":94.51,"h":94.58,"l":94.48,"n":510,"o":94.58,"t":"2026-10-09T17:15:00Z","v":26602,"vw":94.539419},{"c":94.36,"h":94.51,"l":94.33,"n":733,"o":94.51,"t":"2026-10-09T17:20:00Z","v":42568,"vw":94.449517},{"c":94.36,"h":94.36,"l":94.3,"n":481,"o":94.36,"t":"2026-10-09T17:25:00Z","v":22349,"vw":94.334528},{"c":94.38,"h":94.46,"l":94.34,"n":713,"o":94.36,"t":"2026-10-09T17:30:00Z","v":31091,"vw":94.376185},{"c":94.245,"h":94.38,"l":94.2,"n":527,"o":94.38,"t":"2026-10-09T17:35:00Z","v":25405,"vw":94.298687},{"c":94.32,"h":94.32,"l":94.245,"n":427,"o":94.245,"t":"2026-10-09T17:40:00Z","v":17709,"vw":94.280242},{"c":94.38,"h":94.385,"l":94.3,"n":774,"o":94.3,"t":"2026-10-09T17:45:00Z","v":29237,"vw":94.352517},{"c":94.2806,"h":94.39,"l":94.26,"n":616,"o":94.38,"t":"2026-10-09T17:50:00Z","v":30137,"vw":94.301061},{"c":94.35,"h":94.38,"l":94.25,"n":630,"o":94.285,"t":"2026-10-09T17:55:00Z","v":29256,"vw":94.282877},{"c":94.335,"h":94.335,"l":94.28,"n":453,"o":94.33,"t":"2026-10-09T18:00:00Z","v":16068,"vw":94.311355},{"c":94.41,"h":94.415,"l":94.3,"n":582,"o":94.335,"t":"2026-10-09T18:05:00Z","v":28906,"vw":94.355001},{"c":94.305,"h":94.44,"l":94.305,"n":525,"o":94.425,"t":"2026-10-09T18:10:00Z","v":21231,"vw":94.407531},{"c":94.315,"h":94.335,"l":94.2805,"n":449,"o":94.31,"t":"2026-10-09T18:15:00Z","v":18496,"vw":94.307211},{"c":94.37,"h":94.375,"l":94.32,"n":616,"o":94.33,"t":"2026-10-09T18:20:00Z","v":29294,"vw":94.354562},{"c":94.4,"h":94.405,"l":94.3401,"n":481,"o":94.37,"t":"2026-10-09T18:25:00Z","v":20257,"vw":94.385479},{"c":94.44,"h":94.44,"l":94.351,"n":461,"o":94.4,"t":"2026-10-09T18:30:00Z","v":18895,"vw":94.393431},{"c":94.515,"h":94.55,"l":94.44,"n":390,"o":94.44,"t":"2026-10-09T18:35:00Z","v":22978,"vw":94.501316},{"c":94.405,"h":94.53,"l":94.405,"n":547,"o":94.515,"t":"2026-10-09T18:40:00Z","v":19450,"vw":94.483256},{"c":94.505,"h":94.51,"l":94.375,"n":632,"o":94.4,"t":"2026-10-09T18:45:00Z","v":22414,"vw":94.437916},{"c":94.7,"h":94.705,"l":94.49,"n":1904,"o":94.51,"t":"2026-10-09T18:50:00Z","v":110423,"vw":94.584785},{"c":94.835,"h":94.85,"l":94.67,"n":811,"o":94.6831,"t":"2026-10-09T18:55:00Z","v":34588,"vw":94.751224},{"c":95.01,"h":95.08,"l":94.83,"n":1262,"o":94.85,"t":"2026-10-09T19:00:00Z","v":81540,"vw":94.971198},{"c":94.9,"h":95.02,"l":94.9,"n":685,"o":95.01,"t":"2026-10-09T19:05:00Z","v":22463,"vw":94.967825},{"c":94.86,"h":94.94,"l":94.84,"n":632,"o":94.9,"t":"2026-10-09T19:10:00Z","v":25625,"vw":94.902867},{"c":94.84,"h":94.86,"l":94.815,"n":638,"o":94.86,"t":"2026-10-09T19:15:00Z","v":26371,"vw":94.838914},{"c":94.82,"h":94.86,"l":94.79,"n":778,"o":94.85,"t":"2026-10-09T19:20:00Z","v":29211,"vw":94.81513},{"c":94.7001,"h":94.81,"l":94.6814,"n":855,"o":94.81,"t":"2026-10-09T19:25:00Z","v":34415,"vw":94.767768},{"c":94.64,"h":94.74,"l":94.61,"n":966,"o":94.74,"t":"2026-10-09T19:30:00Z","v":39502,"vw":94.661997},{"c":94.79,"h":94.795,"l":94.6275,"n":1040,"o":94.6275,"t":"2026-10-09T19:35:00Z","v":41535,"vw":94.727773},{"c":94.62,"h":94.8,"l":94.62,"n":930,"o":94.79,"t":"2026-10-09T19:40:00Z","v":36178,"vw":94.719784},{"c":94.62,"h":94.64,"l":94.555,"n":1197,"o":94.62,"t":"2026-10-09T19:45:00Z","v":57516,"vw":94.600581},{"c":94.63,"h":94.74,"l":94.62,"n":1674,"o":94.63,"t":"2026-10-09T19:50:00Z","v":82825,"vw":94.659646},{"c":94.56,"h":94.72,"l":94.53,"n":5005,"o":94.63,"t":"2026-10-09T19:55:00Z","v":268471,"vw":94.604992},{"c":94.57,"h":94.57,"l":94.54,"n":72,"o":94.54,"t":"2026-10-09T20:00:00Z","v":592949,"vw":94.569979},{"c":94.65,"h":94.65,"l":94.65,"n":1,"o":94.65,"t":"2026-10-09T20:50:00Z","v":120,"vw":94.65},{"c":94.66,"h":94.66,"l":94.66,"n":3,"o":94.66,"t":"2026-10-09T21:00:00Z","v":300,"vw":94.66},{"c":94.7327,"h":94.7327,"l":94.7327,"n":3,"o":94.7327,"t":"2026-10-09T21:10:00Z","v":215,"vw":94.7327},{"c":94.7327,"h":94.7327,"l":94.66,"n":2,"o":94.66,"t":"2026-10-09T21:15:00Z","v":400,"vw":94.69635},{"c":94.65,"h":94.65,"l":94.65,"n":6,"o":94.65,"t":"2026-10-09T21:20:00Z","v":202,"vw":94.65},{"c":94.65,"h":94.65,"l":94.65,"n":2,"o":94.65,"t":"2026-10-09T21:55:00Z","v":400,"vw":94.65},{"c":94.7399,"h":94.7399,"l":94.7399,"n":1,"o":94.7399,"t":"2026-10-09T22:00:00Z","v":150,"vw":94.7399},{"c":94.71,"h":94.9,"l":94.71,"n":13,"o":94.9,"t":"2026-10-12T08:00:00Z","v":334,"vw":94.805},{"c":94.21,"h":94.21,"l":94.21,"n":1,"o":94.21,"t":"2026-10-12T08:40:00Z","v":672,"vw":94.21},{"c":94.4924,"h":94.4924,"l":94.4924,"n":4,"o":94.4924,"t":"2026-10-12T11:25:00Z","v":304,"vw":94.4924},{"c":94.5217,"h":94.5452,"l":94.5217,"n":2,"o":94.5452,"t":"2026-10-12T12:10:00Z","v":400,"vw":94.527575},{"c":94.58,"h":94.58,"l":94.25,"n":98,"o":94.25,"t":"2026-10-12T12:20:00Z","v":2120,"vw":94.331646},{"c":94.85,"h":94.85,"l":94.85,"n":2,"o":94.85,"t":"2026-10-12T12:25:00Z","v":125,"vw":94.85},{"c":94.98,"h":94.98,"l":94.98,"n":1,"o":94.98,"t":"2026-10-12T13:10:00Z","v":2500,"vw":94.98},{"c":94.58,"h":94.8,"l":94.25,"n":764,"o":94.5,"t":"2026-10-12T13:30:00Z","v":59429,"vw":94.474243},{"c":94.2,"h":94.62,"l":94.164,"n":293,"o":94.615,"t":"2026-10-12T13:35:00Z","v":9271,"vw":94.348851},{"c":94.29,"h":94.385,"l":94,"n":482,"o":94.255,"t":"2026-10-12T13:40:00Z","v":31091,"vw":94.222052},{"c":94.0351,"h":94.25,"l":94.0171,"n":538,"o":94.22,"t":"2026-10-12T13:45:00Z","v":48325,"vw":94.129616},{"c":94.22,"h":94.22,"l":93.85,"n":741,"o":94.045,"t":"2026-10-12T13:50:00Z","v":52982,"vw":94.00071},{"c":94.22,"h":94.2901,"l":94.14,"n":423,"o":94.22,"t":"2026-10-12T13:55:00Z","v":17845,"vw":94.214486},{"c":94.21,"h":94.395,"l":94.1276,"n":599,"o":94.285,"t":"2026-10-12T14:00:00Z","v":21915,"vw":94.234269},{"c":94.46,"h":94.48,"l":94.16,"n":463,"o":94.23,"t":"2026-10-12T14:05:00Z","v":14789,"vw":94.326704},{"c":94.605,"h":94.69,"l":94.45,"n":721,"o":94.45,"t":"2026-10-12T14:10:00Z","v":61691,"vw":94.529333},{"c":94.475,"h":94.606,"l":94.46,"n":436,"o":94.595,"t":"2026-10-12T14:15:00Z","v":17074,"vw":94.540718},{"c":94.3395,"h":94.535,"l":94.3395,"n":502,"o":94.4601,"t":"2026-10-12T14:20:00Z","v":16438,"vw":94.429092},{"c":94.4,"h":94.44,"l":94.27,"n":720,"o":94.35,"t":"2026-10-12T14:25:00Z","v":43429,"vw":94.38112},{"c":94.34,"h":94.4399,"l":94.27,"n":559,"o":94.42,"t":"2026-10-12T14:30:00Z","v":26899,"vw":94.335504},{"c":94.31,"h":94.3369,"l":94.22,"n":672,"o":94.3,"t":"2026-10-12T14:35:00Z","v":36127,"vw":94.278465},{"c":94.34,"h":94.39,"l":94.295,"n":520,"o":94.315,"t":"2026-10-12T14:40:00Z","v":19880,"vw":94.332652},{"c":94.375,"h":94.405,"l":94.32,"n":435,"o":94.335,"t":"2026-10-12T14:45:00Z","v":16726,"vw":94.364187},{"c":94.495,"h":94.5299,"l":94.4,"n":555,"o":94.4,"t":"2026-10-12T14:50:00Z","v":20076,"vw":94.469412},{"c":94.49,"h":94.57,"l":94.47,"n":563,"o":94.4801,"t":"2026-10-12T14:55:00Z","v":22194,"vw":94.500747},{"c":94.3901,"h":94.535,"l":94.3901,"n":476,"o":94.505,"t":"2026-10-12T15:00:00Z","v":29727,"vw":94.462898},{"c":94.41,"h":94.44,"l":94.355,"n":391,"o":94.42,"t":"2026-10-12T15:05:00Z","v":13453,"vw":94.396932},{"c":94.34,"h":94.405,"l":94.275,"n":541,"o":94.4,"t":"2026-10-12T15:10:00Z","v":21619,"vw":94.330591},{"c":94.265,"h":94.36,"l":94.265,"n":328,"o":94.3299,"t":"2026-10-12T15:15:00Z","v":18999,"vw":94.280861},{"c":94.27,"h":94.33,"l":94.26,"n":357,"o":94.265,"t":"2026-10-12T15:20:00Z","v":23987,"vw":94.287748},{"c":94.455,"h":94.455,"l":94.25,"n":460,"o":94.25,"t":"2026-10-12T15:25:00Z","v":13353,"vw":94.292243},{"c":94.6349,"h":94.65,"l":94.46,"n":564,"o":94.475,"t":"2026-10-12T15:30:00Z","v":33615,"vw":94.563149},{"c":94.65,"h":94.66,"l":94.57,"n":560,"o":94.64,"t":"2026-10-12T15:35:00Z","v":29363,"vw":94.608961},{"c":94.59,"h":94.65,"l":94.565,"n":617,"o":94.65,"t":"2026-10-12T15:40:00Z","v":53776,"vw":94.620204},{"c":94.53,"h":94.64,"l":94.52,"n":668,"o":94.56,"t":"2026-10-12T15:45:00Z","v":31550,"vw":94.585021},{"c":94.59,"h":94.6,"l":94.49,"n":441,"o":94.53,"t":"2026-10-12T15:50:00Z","v":19915,"vw":94.545808},{"c":94.606,"h":94.66,"l":94.55,"n":949,"o":94.59,"t":"2026-10-12T15:55:00Z","v":73126,"vw":94.602605},{"c":94.635,"h":94.67,"l":94.6,"n":461,"o":94.61,"t":"2026-10-12T16:00:00Z","v":18876,"vw":94.632643},{"c":94.665,"h":94.68,"l":94.635,"n":532,"o":94.64,"t":"2026-10-12T16:05:00Z","v":22718,"vw":94.651602},{"c":94.61,"h":94.669,"l":94.58,"n":403,"o":94.66,"t":"2026-10-12T16:10:00Z","v":22543,"vw":94.614527},{"c":94.6674,"h":94.7,"l":94.62,"n":428,"o":94.62,"t":"2026-10-12T16:15:00Z","v":16978,"vw":94.685306},{"c":94.59,"h":94.7,"l":94.565,"n":497,"o":94.685,"t":"2026-10-12T16:20:00Z","v":18961,"vw":94.616564},{"c":94.5,"h":94.58,"l":94.46,"n":504,"o":94.58,"t":"2026-10-12T16:25:00Z","v":29518,"vw":94.496687},{"c":94.49,"h":94.495,"l":94.39,"n":451,"o":94.48,"t":"2026-10-12T16:30:00Z","v":24476,"vw":94.447211},{"c":94.46,"h":94.52,"l":94.46,"n":398,"o":94.5,"t":"2026-10-12T16:35:00Z","v":24208,"vw":94.493942},{"c":94.4701,"h":94.515,"l":94.46,"n":386,"o":94.475,"t":"2026-10-12T16:40:00Z","v":17648,"vw":94.487065},{"c":94.461,"h":94.51,"l":94.41,"n":545,"o":94.4711,"t":"2026-10-12T16:45:00Z","v":26545,"vw":94.470919},{"c":94.425,"h":94.5004,"l":94.425,"n":354,"o":94.47,"t":"2026-10-12T16:50:00Z","v":15824,"vw":94.472283},{"c":94.5025,"h":94.505,"l":94.43,"n":396,"o":94.43,"t":"2026-10-12T16:55:00Z","v":14898,"vw":94.479439},{"c":94.47,"h":94.5,"l":94.4,"n":411,"o":94.5,"t":"2026-10-12T17:00:00Z","v":29471,"vw":94.469096},{"c":94.49,"h":94.5,"l":94.45,"n":380,"o":94.4804,"t":"2026-10-12T17:05:00Z","v":22712,"vw":94.488362},{"c":94.569,"h":94.59,"l":94.465,"n":469,"o":94.49,"t":"2026-10-12T17:10:00Z","v":30172,"vw":94.529431},{"c":94.52,"h":94.56,"l":94.51,"n":488,"o":94.56,"t":"2026-10-12T17:15:00Z","v":25005,"vw":94.529421},{"c":94.54,"h":94.56,"l":94.52,"n":373,"o":94.535,"t":"2026-10-12T17:20:00Z","v":20961,"vw":94.542077},{"c":94.55,"h":94.58,"l":94.51,"n":547,"o":94.54,"t":"2026-10-12T17:25:00Z","v":43681,"vw":94.54497},{"c":94.53,"h":94.5926,"l":94.51,"n":435,"o":94.55,"t":"2026-10-12T17:30:00Z","v":23604,"vw":94.561547},{"c":94.56,"h":94.59,"l":94.51,"n":291,"o":94.52,"t":"2026-10-12T17:35:00Z","v":14011,"vw":94.564116},{"c":94.52,"h":94.59,"l":94.5121,"n":336,"o":94.55,"t":"2026-10-12T17:40:00Z","v":10902,"vw":94.547288},{"c":94.525,"h":94.53,"l":94.5,"n":353,"o":94.52,"t":"2026-10-12T17:45:00Z","v":13282,"vw":94.513811},{"c":94.54,"h":94.5499,"l":94.5,"n":563,"o":94.52,"t":"2026-10-12T17:50:00Z","v":23081,"vw":94.518089},{"c":94.56,"h":94.56,"l":94.49,"n":435,"o":94.5419,"t":"2026-10-12T17:55:00Z","v":15235,"vw":94.528662},{"c":94.605,"h":94.63,"l":94.53,"n":498,"o":94.565,"t":"2026-10-12T18:00:00Z","v":22527,"vw":94.584474},{"c":94.64,"h":94.67,"l":94.6,"n":572,"o":94.61,"t":"2026-10-12T18:05:00Z","v":26028,"vw":94.631714},{"c":94.63,"h":94.6476,"l":94.61,"n":536,"o":94.64,"t":"2026-10-12T18:10:00Z","v":23440,"vw":94.626398},{"c":94.68,"h":94.68,"l":94.6,"n":494,"o":94.62,"t":"2026-10-12T18:15:00Z","v":23880,"vw":94.637306},{"c":94.66,"h":94.69,"l":94.64,"n":493,"o":94.68,"t":"2026-10-12T18:20:00Z","v":17407,"vw":94.659538},{"c":94.595,"h":94.67,"l":94.575,"n":722,"o":94.66,"t":"2026-10-12T18:25:00Z","v":40049,"vw":94.612629},{"c":94.6101,"h":94.69,"l":94.58,"n":476,"o":94.5922,"t":"2026-10-12T18:30:00Z","v":32712,"vw":94.622391},{"c":94.6552,"h":94.675,"l":94.6,"n":338,"o":94.6,"t":"2026-10-12T18:35:00Z","v":19563,"vw":94.643553},{"c":94.63,"h":94.647,"l":94.6,"n":414,"o":94.645,"t":"2026-10-12T18:40:00Z","v":13636,"vw":94.631997},{"c":94.6,"h":94.65,"l":94.6,"n":477,"o":94.625,"t":"2026-10-12T18:45:00Z","v":19695,"vw":94.624138},{"c":94.513,"h":94.59,"l":94.513,"n":539,"o":94.59,"t":"2026-10-12T18:50:00Z","v":21086,"vw":94.551744},{"c":94.58,"h":94.62,"l":94.521,"n":466,"o":94.521,"t":"2026-10-12T18:55:00Z","v":12886,"vw":94.577514},{"c":94.55,"h":94.59,"l":94.5301,"n":451,"o":94.57,"t":"2026-10-12T19:00:00Z","v":17831,"vw":94.557143},{"c":94.5845,"h":94.5851,"l":94.54,"n":406,"o":94.547,"t":"2026-10-12T19:05:00Z","v":17330,"vw":94.561937},{"c":94.74,"h":94.76,"l":94.553,"n":972,"o":94.59,"t":"2026-10-12T19:10:00Z","v":57292,"vw":94.692138},{"c":94.81,"h":94.86,"l":94.74,"n":580,"o":94.74,"t":"2026-10-12T19:15:00Z","v":23190,"vw":94.793654},{"c":94.99,"h":94.99,"l":94.8,"n":842,"o":94.81,"t":"2026-10-12T19:20:00Z","v":44136,"vw":94.86764},{"c":94.875,"h":94.99,"l":94.85,"n":1085,"o":94.98,"t":"2026-10-12T19:25:00Z","v":71058,"vw":94.919344},{"c":94.78,"h":94.945,"l":94.74,"n":907,"o":94.875,"t":"2026-10-12T19:30:00Z","v":52815,"vw":94.870284},{"c":94.87,"h":94.89,"l":94.78,"n":780,"o":94.78,"t":"2026-10-12T19:35:00Z","v":39211,"vw":94.832294},{"c":94.8639,"h":94.91,"l":94.84,"n":765,"o":94.885,"t":"2026-10-12T19:40:00Z","v":34038,"vw":94.872318},{"c":94.88,"h":94.91,"l":94.86,"n":988,"o":94.86,"t":"2026-10-12T19:45:00Z","v":47718,"vw":94.886799},{"c":95.04,"h":95.0791,"l":94.87,"n":1868,"o":94.9,"t":"2026-10-12T19:50:00Z","v":116537,"vw":95.018518},{"c":95.35,"h":95.38,"l":95.03,"n":5510,"o":95.03,"t":"2026-10-12T19:55:00Z","v":347673,"vw":95.253962},{"c":95.34,"h":95.34,"l":95.34,"n":73,"o":95.34,"t":"2026-10-12T20:00:00Z","v":921569,"vw":95.34},{"c":95.24,"h":95.24,"l":94.9,"n":16,"o":94.9,"t":"2026-10-12T20:05:00Z","v":450,"vw":95.162018},{"c":95.25,"h":95.25,"l":95.24,"n":14,"o":95.24,"t":"2026-10-12T20:10:00Z","v":324,"vw":95.245636},{"c":94.9423,"h":94.9423,"l":94.9423,"n":1,"o":94.9423,"t":"2026-10-12T20:20:00Z","v":700,"vw":94.9423},{"c":95.34,"h":95.34,"l":95.34,"n":1,"o":95.34,"t":"2026-10-12T20:30:00Z","v":100,"vw":95.34},{"c":95,"h":95.15,"l":95,"n":84,"o":95.15,"t":"2026-10-12T21:05:00Z","v":4628,"vw":95.088125},{"c":95.2,"h":95.2,"l":95.2,"n":7,"o":95.2,"t":"2026-10-12T21:15:00Z","v":221,"vw":95.2},{"c":95.058,"h":95.058,"l":95.058,"n":2,"o":95.058,"t":"2026-10-12T21:30:00Z","v":1805,"vw":95.058},{"c":95.15,"h":95.24,"l":95.15,"n":6,"o":95.2,"t":"2026-10-12T21:40:00Z","v":600,"vw":95.201667},{"c":95.1572,"h":95.1572,"l":95.1572,"n":5,"o":95.1572,"t":"2026-10-12T21:50:00Z","v":117,"vw":95.1572},{"c":95.19,"h":95.19,"l":95.15,"n":4,"o":95.19,"t":"2026-10-12T21:55:00Z","v":383,"vw":95.171164},{"c":95.1556,"h":95.1655,"l":95.1556,"n":5,"o":95.1655,"t":"2026-10-12T22:00:00Z","v":1204,"vw":95.164209},{"c":95.18,"h":95.18,"l":95.18,"n":3,"o":95.18,"t":"2026-10-12T22:55:00Z","v":111,"vw":95.18},{"c":95.24,"h":95.25,"l":95.24,"n":5,"o":95.25,"t":"2026-10-12T23:20:00Z","v":555,"vw":95.248},{"c":95.35,"h":95.35,"l":95.33,"n":14,"o":95.33,"t":"2026-10-12T23:45:00Z","v":668,"vw":95.3375},{"c":95.35,"h":95.36,"l":95.35,"n":2,"o":95.36,"t":"2026-10-12T23:50:00Z","v":200,"vw":95.355},{"c":95.5,"h":95.5,"l":95.5,"n":10,"o":95.5,"t":"2026-10-13T08:05:00Z","v":379,"vw":95.5},{"c":95.66,"h":95.66,"l":95.66,"n":5,"o":95.66,"t":"2026-10-13T08:30:00Z","v":286,"vw":95.66},{"c":95.8,"h":95.8,"l":95.8,"n":3,"o":95.8,"t":"2026-10-13T09:50:00Z","v":404,"vw":95.8},{"c":95.83,"h":95.83,"l":95.8,"n":25,"o":95.8,"t":"2026-10-13T11:00:00Z","v":702,"vw":95.816484},{"c":95.89,"h":95.89,"l":95.89,"n":2,"o":95.89,"t":"2026-10-13T11:05:00Z","v":150,"vw":95.89},{"c":95.7,"h":95.7,"l":95.7,"n":1,"o":95.7,"t":"2026-10-13T11:10:00Z","v":100,"vw":95.7},{"c":95.8691,"h":95.8691,"l":95.83,"n":5,"o":95.83,"t":"2026-10-13T11:15:00Z","v":313,"vw":95.84955},{"c":95.88,"h":95.88,"l":95.88,"n":1,"o":95.88,"t":"2026-10-13T11:25:00Z","v":100,"vw":95.88},{"c":95.84,"h":95.84,"l":95.84,"n":14,"o":95.84,"t":"2026-10-13T11:30:00Z","v":320,"vw":95.84},{"c":95.862,"h":95.862,"l":95.862,"n":2,"o":95.862,"t":"2026-10-13T11:35:00Z","v":122,"vw":95.862},{"c":95.7586,"h":95.7586,"l":95.7586,"n":7,"o":95.7586,"t":"2026-10-13T11:45:00Z","v":382,"vw":95.7586},{"c":95.7586,"h":95.83,"l":95.7586,"n":6,"o":95.83,"t":"2026-10-13T11:50:00Z","v":286,"vw":95.7943},{"c":95.83,"h":95.83,"l":95.83,"n":3,"o":95.83,"t":"2026-10-13T11:55:00Z","v":190,"vw":95.83},{"c":95.81,"h":95.82,"l":95.81,"n":4,"o":95.82,"t":"2026-10-13T12:00:00Z","v":460,"vw":95.814244},{"c":95.82,"h":95.82,"l":95.82,"n":2,"o":95.82,"t":"2026-10-13T12:10:00Z","v":200,"vw":95.82},{"c":95.88,"h":95.88,"l":95.82,"n":7,"o":95.82,"t":"2026-10-13T12:15:00Z","v":1211,"vw":95.873339},{"c":95.6,"h":95.6,"l":95.6,"n":5,"o":95.6,"t":"2026-10-13T12:20:00Z","v":129,"vw":95.6},{"c":95.98,"h":95.98,"l":95.89,"n":21,"o":95.89,"t":"2026-10-13T12:25:00Z","v":762,"vw":95.942857},{"c":95.99,"h":96,"l":95.99,"n":41,"o":95.99,"t":"2026-10-13T12:30:00Z","v":1424,"vw":95.995789},{"c":96.15,"h":96.15,"l":95.93,"n":36,"o":96.06,"t":"2026-10-13T12:35:00Z","v":1857,"vw":96.088677},{"c":96.01,"h":96.01,"l":96.01,"n":5,"o":96.01,"t":"2026-10-13T12:40:00Z","v":181,"vw":96.01},{"c":96.1,"h":96.1,"l":96.01,"n":10,"o":96.01,"t":"2026-10-13T12:45:00Z","v":5148,"vw":96.098045},{"c":95.7849,"h":95.98,"l":95.7849,"n":7,"o":95.98,"t":"2026-10-13T13:00:00Z","v":567,"vw":95.923326},{"c":95.89,"h":95.89,"l":95.89,"n":4,"o":95.89,"t":"2026-10-13T13:05:00Z","v":204,"vw":95.89},{"c":95.8894,"h":95.99,"l":95.8894,"n":21,"o":95.89,"t":"2026-10-13T13:10:00Z","v":1662,"vw":95.944162},{"c":95.88,"h":95.9,"l":95.88,"n":14,"o":95.9,"t":"2026-10-13T13:20:00Z","v":706,"vw":95.894},{"c":95.9,"h":95.9,"l":95.9,"n":1,"o":95.9,"t":"2026-10-13T13:25:00Z","v":100,"vw":95.9},{"c":95.68,"h":96.05,"l":95.56,"n":881,"o":95.75,"t":"2026-10-13T13:30:00Z","v":95662,"vw":95.791718},{"c":95.195,"h":95.875,"l":95.19,"n":723,"o":95.765,"t":"2026-10-13T13:35:00Z","v":45370,"vw":95.390169},{"c":95.07,"h":95.4599,"l":95.06,"n":451,"o":95.195,"t":"2026-10-13T13:40:00Z","v":20772,"vw":95.207346},{"c":94.935,"h":95.16,"l":94.9,"n":783,"o":95.08,"t":"2026-10-13T13:45:00Z","v":60527,"vw":95.032165},{"c":94.955,"h":95.17,"l":94.9001,"n":504,"o":94.95,"t":"2026-10-13T13:50:00Z","v":26351,"vw":94.983427},{"c":94.975,"h":95.04,"l":94.87,"n":546,"o":95.01,"t":"2026-10-13T13:55:00Z","v":18907,"vw":94.938059},{"c":94.745,"h":95.03,"l":94.7,"n":653,"o":94.975,"t":"2026-10-13T14:00:00Z","v":28950,"vw":94.860697},{"c":94.81,"h":94.94,"l":94.755,"n":497,"o":94.78,"t":"2026-10-13T14:05:00Z","v":15635,"vw":94.849447},{"c":94.874,"h":94.9217,"l":94.7166,"n":691,"o":94.825,"t":"2026-10-13T14:10:00Z","v":28969,"vw":94.781623},{"c":95.24,"h":95.27,"l":94.855,"n":850,"o":94.92,"t":"2026-10-13T14:15:00Z","v":42481,"vw":95.067525},{"c":95.22,"h":95.36,"l":95.1625,"n":597,"o":95.245,"t":"2026-10-13T14:20:00Z","v":23964,"vw":95.243308},{"c":95.265,"h":95.37,"l":95.21,"n":612,"o":95.25,"t":"2026-10-13T14:25:00Z","v":30970,"vw":95.28745},{"c":95.19,"h":95.29,"l":95.14,"n":566,"o":95.29,"t":"2026-10-13T14:30:00Z","v":22117,"vw":95.193837},{"c":95.1,"h":95.38,"l":95.0813,"n":1171,"o":95.19,"t":"2026-10-13T14:35:00Z","v":58382,"vw":95.270296},{"c":95,"h":95.1,"l":95,"n":460,"o":95.1,"t":"2026-10-13T14:40:00Z","v":13859,"vw":95.058842},{"c":94.96,"h":95.085,"l":94.95,"n":544,"o":95.045,"t":"2026-10-13T14:45:00Z","v":26542,"vw":95.038261},{"c":94.97,"h":95.01,"l":94.89,"n":566,"o":94.95,"t":"2026-10-13T14:50:00Z","v":16469,"vw":94.953069},{"c":95.04,"h":95.0879,"l":94.94,"n":769,"o":94.98,"t":"2026-10-13T14:55:00Z","v":54232,"vw":95.012879},{"c":94.94,"h":95.05,"l":94.85,"n":488,"o":95.045,"t":"2026-10-13T15:00:00Z","v":18863,"vw":94.934639},{"c":94.9616,"h":95,"l":94.87,"n":603,"o":94.94,"t":"2026-10-13T15:05:00Z","v":76698,"vw":94.910671},{"c":94.77,"h":94.94,"l":94.75,"n":471,"o":94.94,"t":"2026-10-13T15:10:00Z","v":20674,"vw":94.812013},{"c":94.8049,"h":94.84,"l":94.75,"n":472,"o":94.765,"t":"2026-10-13T15:15:00Z","v":16042,"vw":94.79542},{"c":94.625,"h":94.8197,"l":94.6,"n":657,"o":94.805,"t":"2026-10-13T15:20:00Z","v":31810,"vw":94.719673},{"c":94.34,"h":94.62,"l":94.32,"n":888,"o":94.62,"t":"2026-10-13T15:25:00Z","v":50930,"vw":94.432278},{"c":94.275,"h":94.34,"l":94.1348,"n":669,"o":94.3,"t":"2026-10-13T15:30:00Z","v":27263,"vw":94.252144},{"c":94.335,"h":94.38,"l":94.2425,"n":650,"o":94.27,"t":"2026-10-13T15:35:00Z","v":32354,"vw":94.310605},{"c":94.36,"h":94.54,"l":94.31,"n":722,"o":94.35,"t":"2026-10-13T15:40:00Z","v":32348,"vw":94.390413},{"c":94.37,"h":94.3899,"l":94.28,"n":513,"o":94.355,"t":"2026-10-13T15:45:00Z","v":19804,"vw":94.320519},{"c":94.375,"h":94.4,"l":94.3001,"n":515,"o":94.37,"t":"2026-10-13T15:50:00Z","v":20891,"vw":94.35145},{"c":94.41,"h":94.41,"l":94.35,"n":533,"o":94.36,"t":"2026-10-13T15:55:00Z","v":14530,"vw":94.374555},{"c":94.36,"h":94.5,"l":94.35,"n":551,"o":94.4,"t":"2026-10-13T16:00:00Z","v":22580,"vw":94.394616},{"c":94.375,"h":94.46,"l":94.35,"n":545,"o":94.37,"t":"2026-10-13T16:05:00Z","v":22121,"vw":94.399152},{"c":94.61,"h":94.61,"l":94.4,"n":537,"o":94.4,"t":"2026-10-13T16:10:00Z","v":22341,"vw":94.490924},{"c":94.57,"h":94.61,"l":94.5325,"n":422,"o":94.58,"t":"2026-10-13T16:15:00Z","v":19834,"vw":94.579822},{"c":94.585,"h":94.61,"l":94.55,"n":433,"o":94.57,"t":"2026-10-13T16:20:00Z","v":14226,"vw":94.589213},{"c":94.5612,"h":94.575,"l":94.5,"n":415,"o":94.57,"t":"2026-10-13T16:25:00Z","v":13765,"vw":94.53674},{"c":94.53,"h":94.595,"l":94.5,"n":665,"o":94.5699,"t":"2026-10-13T16:30:00Z","v":38600,"vw":94.540766},{"c":94.64,"h":94.67,"l":94.5226,"n":500,"o":94.525,"t":"2026-10-13T16:35:00Z","v":24584,"vw":94.584617},{"c":94.71,"h":94.72,"l":94.58,"n":578,"o":94.625,"t":"2026-10-13T16:40:00Z","v":28237,"vw":94.659367},{"c":94.645,"h":94.7199,"l":94.6,"n":380,"o":94.71,"t":"2026-10-13T16:45:00Z","v":12010,"vw":94.649181},{"c":94.67,"h":94.69,"l":94.6325,"n":419,"o":94.64,"t":"2026-10-13T16:50:00Z","v":17713,"vw":94.650701},{"c":94.66,"h":94.72,"l":94.62,"n":510,"o":94.65,"t":"2026-10-13T16:55:00Z","v":18299,"vw":94.674648},{"c":94.455,"h":94.66,"l":94.455,"n":809,"o":94.66,"t":"2026-10-13T17:00:00Z","v":43084,"vw":94.544841},{"c":94.5,"h":94.51,"l":94.4,"n":584,"o":94.45,"t":"2026-10-13T17:05:00Z","v":24529,"vw":94.450653},{"c":94.54,"h":94.575,"l":94.45,"n":490,"o":94.51,"t":"2026-10-13T17:10:00Z","v":16767,"vw":94.508044},{"c":94.55,"h":94.585,"l":94.5025,"n":410,"o":94.55,"t":"2026-10-13T17:15:00Z","v":16424,"vw":94.542389},{"c":94.525,"h":94.5499,"l":94.5,"n":424,"o":94.535,"t":"2026-10-13T17:20:00Z","v":15105,"vw":94.523243},{"c":94.56,"h":94.57,"l":94.51,"n":399,"o":94.535,"t":"2026-10-13T17:25:00Z","v":16748,"vw":94.53992},{"c":94.63,"h":94.635,"l":94.55,"n":561,"o":94.56,"t":"2026-10-13T17:30:00Z","v":31953,"vw":94.580178},{"c":94.78,"h":94.8,"l":94.62,"n":506,"o":94.64,"t":"2026-10-13T17:35:00Z","v":19096,"vw":94.687703},{"c":94.805,"h":94.8499,"l":94.75,"n":377,"o":94.785,"t":"2026-10-13T17:40:00Z","v":21575,"vw":94.788791},{"c":94.71,"h":94.79,"l":94.71,"n":498,"o":94.79,"t":"2026-10-13T17:45:00Z","v":17305,"vw":94.743022},{"c":94.655,"h":94.73,"l":94.635,"n":365,"o":94.72,"t":"2026-10-13T17:50:00Z","v":16030,"vw":94.691711},{"c":94.67,"h":94.698,"l":94.64,"n":416,"o":94.65,"t":"2026-10-13T17:55:00Z","v":16843,"vw":94.666412},{"c":94.75,"h":94.7538,"l":94.66,"n":449,"o":94.67,"t":"2026-10-13T18:00:00Z","v":21103,"vw":94.704819},{"c":94.88,"h":94.9,"l":94.761,"n":597,"o":94.761,"t":"2026-10-13T18:05:00Z","v":24453,"vw":94.837077},{"c":94.86,"h":94.905,"l":94.841,"n":430,"o":94.87,"t":"2026-10-13T18:10:00Z","v":17451,"vw":94.864435},{"c":94.8801,"h":94.91,"l":94.855,"n":469,"o":94.855,"t":"2026-10-13T18:15:00Z","v":21404,"vw":94.882181},{"c":94.88,"h":94.91,"l":94.86,"n":401,"o":94.885,"t":"2026-10-13T18:20:00Z","v":12118,"vw":94.878698},{"c":94.929,"h":94.929,"l":94.83,"n":531,"o":94.89,"t":"2026-10-13T18:25:00Z","v":16347,"vw":94.887288},{"c":94.895,"h":94.965,"l":94.885,"n":403,"o":94.92,"t":"2026-10-13T18:30:00Z","v":15191,"vw":94.918487},{"c":94.96,"h":94.97,"l":94.895,"n":347,"o":94.895,"t":"2026-10-13T18:35:00Z","v":15098,"vw":94.929534},{"c":94.9,"h":94.98,"l":94.9,"n":434,"o":94.96,"t":"2026-10-13T18:40:00Z","v":17470,"vw":94.942207},{"c":94.7248,"h":94.95,"l":94.71,"n":656,"o":94.91,"t":"2026-10-13T18:45:00Z","v":27016,"vw":94.819852},{"c":94.79,"h":94.825,"l":94.73,"n":519,"o":94.73,"t":"2026-10-13T18:50:00Z","v":24917,"vw":94.796176},{"c":94.9692,"h":94.97,"l":94.77,"n":521,"o":94.795,"t":"2026-10-13T18:55:00Z","v":26974,"vw":94.860524},{"c":94.96,"h":94.9738,"l":94.87,"n":523,"o":94.965,"t":"2026-10-13T19:00:00Z","v":21030,"vw":94.925344},{"c":95.115,"h":95.125,"l":94.91,"n":674,"o":94.965,"t":"2026-10-13T19:05:00Z","v":39525,"vw":94.992309},{"c":95.1,"h":95.2,"l":95.06,"n":587,"o":95.115,"t":"2026-10-13T19:10:00Z","v":33809,"vw":95.112018},{"c":95.11,"h":95.13,"l":95.07,"n":626,"o":95.105,"t":"2026-10-13T19:15:00Z","v":22887,"vw":95.100869},{"c":94.95,"h":95.11,"l":94.885,"n":665,"o":95.11,"t":"2026-10-13T19:20:00Z","v":36020,"vw":94.997024},{"c":95.02,"h":95.04,"l":94.915,"n":707,"o":94.95,"t":"2026-10-13T19:25:00Z","v":32513,"vw":94.960335},{"c":94.99,"h":95.03,"l":94.9501,"n":719,"o":95.02,"t":"2026-10-13T19:30:00Z","v":28811,"vw":94.988818},{"c":94.96,"h":95.02,"l":94.96,"n":851,"o":94.995,"t":"2026-10-13T19:35:00Z","v":33293,"vw":94.992888},{"c":94.86,"h":94.97,"l":94.83,"n":976,"o":94.955,"t":"2026-10-13T19:40:00Z","v":38643,"vw":94.908916},{"c":94.82,"h":94.88,"l":94.79,"n":1095,"o":94.85,"t":"2026-10-13T19:45:00Z","v":62147,"vw":94.826498},{"c":94.67,"h":94.84,"l":94.65,"n":1395,"o":94.81,"t":"2026-10-13T19:50:00Z","v":67779,"vw":94.715437},{"c":94.78,"h":94.84,"l":94.57,"n":4917,"o":94.66,"t":"2026-10-13T19:55:00Z","v":260782,"vw":94.712699},{"c":94.8775,"h":95.48,"l":94.79,"n":92,"o":95.48,"t":"2026-10-13T20:00:00Z","v":654222,"vw":94.790146},{"c":95,"h":95,"l":95,"n":1,"o":95,"t":"2026-10-13T20:10:00Z","v":250,"vw":95},{"c":94.8001,"h":94.8001,"l":94.8001,"n":2,"o":94.8001,"t":"2026-10-13T20:35:00Z","v":223,"vw":94.8001},{"c":94.9,"h":94.9,"l":94.85,"n":3,"o":94.85,"t":"2026-10-13T20:45:00Z","v":400,"vw":94.8625},{"c":94.989,"h":94.989,"l":94.989,"n":1,"o":94.989,"t":"2026-10-13T21:30:00Z","v":1500,"vw":94.989},{"c":94.82,"h":94.84,"l":94.82,"n":7,"o":94.84,"t":"2026-10-13T21:40:00Z","v":1001,"vw":94.827253},{"c":94.9797,"h":94.9797,"l":94.88,"n":6,"o":94.88,"t":"2026-10-13T22:40:00Z","v":597,"vw":94.906545},{"c":94.85,"h":94.85,"l":94.85,"n":6,"o":94.85,"t":"2026-10-13T23:20:00Z","v":540,"vw":94.85},{"c":94.9,"h":94.9,"l":94.9,"n":3,"o":94.9,"t":"2026-10-13T23:40:00Z","v":460,"vw":94.9},{"c":94.93,"h":94.93,"l":94.93,"n":14,"o":94.93,"t":"2026-10-13T23:50:00Z","v":2500,"vw":94.93},{"c":95.05,"h":95.08,"l":95.05,"n":35,"o":95.08,"t":"2026-10-14T08:00:00Z","v":590,"vw":95.065},{"c":95.26,"h":95.26,"l":95.26,"n":6,"o":95.26,"t":"2026-10-14T11:05:00Z","v":195,"vw":95.26},{"c":95.2845,"h":95.2845,"l":95.2845,"n":2,"o":95.2845,"t":"2026-10-14T11:10:00Z","v":503,"vw":95.2845},{"c":95.3,"h":95.3,"l":95.3,"n":5,"o":95.3,"t":"2026-10-14T11:55:00Z","v":531,"vw":95.3},{"c":95.2,"h":95.2,"l":95.2,"n":2,"o":95.2,"t":"2026-10-14T12:15:00Z","v":1000,"vw":95.2},{"c":94.8703,"h":95.06,"l":94.86,"n":47,"o":95.06,"t":"2026-10-14T12:30:00Z","v":2762,"vw":94.97217},{"c":94.8453,"h":94.8453,"l":94.8,"n":3,"o":94.8,"t":"2026-10-14T12:35:00Z","v":565,"vw":94.821247},{"c":94.8,"h":94.8,"l":94.8,"n":2,"o":94.8,"t":"2026-10-14T12:40:00Z","v":500,"vw":94.8},{"c":94.8,"h":94.82,"l":94.8,"n":9,"o":94.82,"t":"2026-10-14T12:45:00Z","v":531,"vw":94.803868},{"c":94.43,"h":94.8,"l":94.43,"n":28,"o":94.8,"t":"2026-10-14T12:55:00Z","v":4673,"vw":94.791923},{"c":94.52,"h":94.52,"l":94.52,"n":2,"o":94.52,"t":"2026-10-14T13:10:00Z","v":105,"vw":94.52},{"c":94.7,"h":94.7,"l":94.69,"n":6,"o":94.69,"t":"2026-10-14T13:15:00Z","v":416,"vw":94.6975},{"c":94.3,"h":94.5,"l":94.3,"n":30,"o":94.5,"t":"2026-10-14T13:20:00Z","v":841,"vw":94.364615},{"c":95.12,"h":95.15,"l":94.61,"n":733,"o":94.61,"t":"2026-10-14T13:30:00Z","v":118657,"vw":94.918296},{"c":95.24,"h":95.59,"l":95.12,"n":786,"o":95.15,"t":"2026-10-14T13:35:00Z","v":44397,"vw":95.36693},{"c":94.74,"h":95.27,"l":94.74,"n":641,"o":95.245,"t":"2026-10-14T13:40:00Z","v":32569,"vw":95.111595},{"c":94.87,"h":95.05,"l":94.715,"n":608,"o":94.73,"t":"2026-10-14T13:45:00Z","v":33915,"vw":94.891057},{"c":94.75,"h":94.97,"l":94.735,"n":550,"o":94.8608,"t":"2026-10-14T13:50:00Z","v":24673,"vw":94.837155},{"c":94.53,"h":94.822,"l":94.5,"n":803,"o":94.78,"t":"2026-10-14T13:55:00Z","v":34567,"vw":94.600482},{"c":94.54,"h":94.68,"l":94.455,"n":876,"o":94.53,"t":"2026-10-14T14:00:00Z","v":38296,"vw":94.547814},{"c":94.42,"h":94.59,"l":94.38,"n":847,"o":94.5,"t":"2026-10-14T14:05:00Z","v":45979,"vw":94.494497},{"c":94.4,"h":94.58,"l":94.38,"n":825,"o":94.44,"t":"2026-10-14T14:10:00Z","v":59565,"vw":94.447634},{"c":94.51,"h":94.52,"l":94.335,"n":697,"o":94.41,"t":"2026-10-14T14:15:00Z","v":35405,"vw":94.448244},{"c":94.54,"h":94.77,"l":94.52,"n":618,"o":94.52,"t":"2026-10-14T14:20:00Z","v":28410,"vw":94.677066},{"c":94.545,"h":94.67,"l":94.53,"n":1111,"o":94.565,"t":"2026-10-14T14:25:00Z","v":26277,"vw":94.597468},{"c":94.52,"h":94.64,"l":94.52,"n":682,"o":94.545,"t":"2026-10-14T14:30:00Z","v":39215,"vw":94.539474},{"c":94.475,"h":94.6299,"l":94.475,"n":605,"o":94.55,"t":"2026-10-14T14:35:00Z","v":20049,"vw":94.565138},{"c":94.495,"h":94.6099,"l":94.475,"n":508,"o":94.475,"t":"2026-10-14T14:40:00Z","v":12415,"vw":94.560654},{"c":94.49,"h":94.5,"l":94.36,"n":571,"o":94.475,"t":"2026-10-14T14:45:00Z","v":16868,"vw":94.419414},{"c":94.35,"h":94.54,"l":94.34,"n":574,"o":94.495,"t":"2026-10-14T14:50:00Z","v":16028,"vw":94.470598},{"c":94.255,"h":94.36,"l":94.23,"n":548,"o":94.34,"t":"2026-10-14T14:55:00Z","v":18017,"vw":94.290166},{"c":94.365,"h":94.37,"l":94.2678,"n":589,"o":94.28,"t":"2026-10-14T15:00:00Z","v":22089,"vw":94.317298},{"c":94.305,"h":94.4273,"l":94.305,"n":563,"o":94.35,"t":"2026-10-14T15:05:00Z","v":24594,"vw":94.34113},{"c":94.51,"h":94.51,"l":94.3,"n":567,"o":94.3,"t":"2026-10-14T15:10:00Z","v":19714,"vw":94.423776},{"c":94.395,"h":94.55,"l":94.395,"n":596,"o":94.48,"t":"2026-10-14T15:15:00Z","v":47089,"vw":94.464282},{"c":94.47,"h":94.48,"l":94.35,"n":603,"o":94.41,"t":"2026-10-14T15:20:00Z","v":28442,"vw":94.409047},{"c":94.55,"h":94.55,"l":94.445,"n":552,"o":94.45,"t":"2026-10-14T15:25:00Z","v":28007,"vw":94.499038},{"c":94.66,"h":94.71,"l":94.5098,"n":481,"o":94.535,"t":"2026-10-14T15:30:00Z","v":18479,"vw":94.629848},{"c":94.8,"h":94.8,"l":94.66,"n":488,"o":94.66,"t":"2026-10-14T15:35:00Z","v":18413,"vw":94.757349},{"c":94.75,"h":94.83,"l":94.7,"n":598,"o":94.8,"t":"2026-10-14T15:40:00Z","v":19174,"vw":94.769535},{"c":94.76,"h":94.83,"l":94.73,"n":615,"o":94.75,"t":"2026-10-14T15:45:00Z","v":23551,"vw":94.775693},{"c":94.815,"h":94.84,"l":94.75,"n":565,"o":94.755,"t":"2026-10-14T15:50:00Z","v":21652,"vw":94.79864},{"c":94.73,"h":94.8301,"l":94.67,"n":642,"o":94.83,"t":"2026-10-14T15:55:00Z","v":30727,"vw":94.751203},{"c":94.835,"h":94.85,"l":94.705,"n":723,"o":94.74,"t":"2026-10-14T16:00:00Z","v":50739,"vw":94.78033},{"c":94.85,"h":94.88,"l":94.7,"n":645,"o":94.81,"t":"2026-10-14T16:05:00Z","v":35887,"vw":94.79018},{"c":94.8824,"h":94.98,"l":94.83,"n":651,"o":94.85,"t":"2026-10-14T16:10:00Z","v":28070,"vw":94.900737},{"c":94.7,"h":94.9,"l":94.685,"n":873,"o":94.875,"t":"2026-10-14T16:15:00Z","v":61058,"vw":94.807544},{"c":94.87,"h":94.89,"l":94.6772,"n":629,"o":94.6772,"t":"2026-10-14T16:20:00Z","v":27491,"vw":94.824821},{"c":94.89,"h":94.98,"l":94.85,"n":808,"o":94.87,"t":"2026-10-14T16:25:00Z","v":69137,"vw":94.904157},{"c":94.93,"h":95.04,"l":94.87,"n":597,"o":94.87,"t":"2026-10-14T16:30:00Z","v":28056,"vw":94.971197},{"c":94.87,"h":94.94,"l":94.86,"n":415,"o":94.925,"t":"2026-10-14T16:35:00Z","v":23628,"vw":94.888998},{"c":94.83,"h":94.9,"l":94.785,"n":469,"o":94.88,"t":"2026-10-14T16:40:00Z","v":18246,"vw":94.837964},{"c":94.76,"h":94.87,"l":94.76,"n":507,"o":94.83,"t":"2026-10-14T16:45:00Z","v":27239,"vw":94.831173},{"c":94.865,"h":94.88,"l":94.7514,"n":485,"o":94.755,"t":"2026-10-14T16:50:00Z","v":22348,"vw":94.823376},{"c":94.94,"h":94.9599,"l":94.85,"n":539,"o":94.8697,"t":"2026-10-14T16:55:00Z","v":21330,"vw":94.899753},{"c":94.86,"h":94.965,"l":94.81,"n":525,"o":94.925,"t":"2026-10-14T17:00:00Z","v":20946,"vw":94.876465},{"c":95.02,"h":95.03,"l":94.86,"n":589,"o":94.87,"t":"2026-10-14T17:05:00Z","v":29332,"vw":94.936095},{"c":95.02,"h":95.08,"l":94.96,"n":638,"o":95.04,"t":"2026-10-14T17:10:00Z","v":26842,"vw":95.022626},{"c":95.18,"h":95.18,"l":94.98,"n":574,"o":95.0273,"t":"2026-10-14T17:15:00Z","v":35875,"vw":95.048214},{"c":95.12,"h":95.189,"l":95.08,"n":636,"o":95.17,"t":"2026-10-14T17:20:00Z","v":40659,"vw":95.119462},{"c":94.96,"h":95.15,"l":94.945,"n":807,"o":95.13,"t":"2026-10-14T17:25:00Z","v":32983,"vw":95.07195},{"c":95.015,"h":95.035,"l":94.94,"n":543,"o":94.95,"t":"2026-10-14T17:30:00Z","v":36232,"vw":94.991754},{"c":94.86,"h":95.035,"l":94.86,"n":650,"o":95.01,"t":"2026-10-14T17:35:00Z","v":27395,"vw":94.928082},{"c":94.785,"h":94.87,"l":94.78,"n":526,"o":94.86,"t":"2026-10-14T17:40:00Z","v":16590,"vw":94.830624},{"c":94.68,"h":94.79,"l":94.68,"n":623,"o":94.78,"t":"2026-10-14T17:45:00Z","v":26005,"vw":94.742755},{"c":94.76,"h":94.78,"l":94.63,"n":912,"o":94.67,"t":"2026-10-14T17:50:00Z","v":51506,"vw":94.666518},{"c":94.69,"h":94.78,"l":94.6605,"n":617,"o":94.755,"t":"2026-10-14T17:55:00Z","v":79844,"vw":94.722428},{"c":94.78,"h":94.78,"l":94.66,"n":676,"o":94.69,"t":"2026-10-14T18:00:00Z","v":29533,"vw":94.710566},{"c":94.78,"h":94.84,"l":94.7,"n":551,"o":94.79,"t":"2026-10-14T18:05:00Z","v":20231,"vw":94.76185},{"c":94.83,"h":94.865,"l":94.76,"n":509,"o":94.79,"t":"2026-10-14T18:10:00Z","v":20947,"vw":94.810944},{"c":94.9,"h":94.91,"l":94.8,"n":507,"o":94.835,"t":"2026-10-14T18:15:00Z","v":21729,"vw":94.856275},{"c":94.945,"h":95.05,"l":94.88,"n":669,"o":94.88,"t":"2026-10-14T18:20:00Z","v":27006,"vw":94.969002},{"c":95.01,"h":95.02,"l":94.945,"n":529,"o":94.945,"t":"2026-10-14T18:25:00Z","v":27623,"vw":94.971569},{"c":95.12,"h":95.13,"l":95.005,"n":661,"o":95.005,"t":"2026-10-14T18:30:00Z","v":26550,"vw":95.05399},{"c":95.12,"h":95.14,"l":95.0701,"n":537,"o":95.12,"t":"2026-10-14T18:35:00Z","v":31799,"vw":95.102194},{"c":95.25,"h":95.26,"l":95.0925,"n":629,"o":95.1142,"t":"2026-10-14T18:40:00Z","v":28184,"vw":95.163017},{"c":95.25,"h":95.25,"l":95.14,"n":658,"o":95.24,"t":"2026-10-14T18:45:00Z","v":31981,"vw":95.178439},{"c":95.37,"h":95.4,"l":95.21,"n":870,"o":95.21,"t":"2026-10-14T18:50:00Z","v":42928,"vw":95.339247},{"c":95.415,"h":95.44,"l":95.36,"n":777,"o":95.37,"t":"2026-10-14T18:55:00Z","v":47245,"vw":95.402158},{"c":95.475,"h":95.52,"l":95.405,"n":766,"o":95.41,"t":"2026-10-14T19:00:00Z","v":43065,"vw":95.478854},{"c":95.55,"h":95.62,"l":95.475,"n":812,"o":95.475,"t":"2026-10-14T19:05:00Z","v":49190,"vw":95.56491},{"c":95.5,"h":95.619,"l":95.4737,"n":844,"o":95.55,"t":"2026-10-14T19:10:00Z","v":38857,"vw":95.549145},{"c":95.485,"h":95.54,"l":95.445,"n":1150,"o":95.5,"t":"2026-10-14T19:15:00Z","v":64940,"vw":95.504547},{"c":95.33,"h":95.5,"l":95.31,"n":991,"o":95.48,"t":"2026-10-14T19:20:00Z","v":45667,"vw":95.414482},{"c":95.335,"h":95.3399,"l":95.252,"n":914,"o":95.33,"t":"2026-10-14T19:25:00Z","v":49043,"vw":95.302924},{"c":95.47,"h":95.545,"l":95.335,"n":1086,"o":95.335,"t":"2026-10-14T19:30:00Z","v":64810,"vw":95.449988},{"c":95.49,"h":95.51,"l":95.42,"n":869,"o":95.48,"t":"2026-10-14T19:35:00Z","v":42188,"vw":95.454073},{"c":95.5,"h":95.55,"l":95.43,"n":1061,"o":95.48,"t":"2026-10-14T19:40:00Z","v":48961,"vw":95.489693},{"c":95.42,"h":95.505,"l":95.42,"n":1340,"o":95.5,"t":"2026-10-14T19:45:00Z","v":73417,"vw":95.45568},{"c":95.58,"h":95.595,"l":95.44,"n":1951,"o":95.44,"t":"2026-10-14T19:50:00Z","v":104357,"vw":95.5334},{"c":95.79,"h":95.815,"l":95.58,"n":6589,"o":95.59,"t":"2026-10-14T19:55:00Z","v":364521,"vw":95.672419},{"c":95.78,"h":95.79,"l":95.78,"n":79,"o":95.78,"t":"2026-10-14T20:00:00Z","v":1098743,"vw":95.780042},{"c":95.628,"h":95.628,"l":95.628,"n":16,"o":95.628,"t":"2026-10-14T20:05:00Z","v":119,"vw":95.628},{"c":95.6,"h":95.61,"l":95.6,"n":6,"o":95.61,"t":"2026-10-14T20:10:00Z","v":919,"vw":95.602222},{"c":95.1009,"h":95.1009,"l":95.1009,"n":1,"o":95.1009,"t":"2026-10-14T20:50:00Z","v":120,"vw":95.1009},{"c":95.59,"h":95.59,"l":95.59,"n":1,"o":95.59,"t":"2026-10-14T20:55:00Z","v":1500,"vw":95.59},{"c":95.59,"h":95.59,"l":95.59,"n":4,"o":95.59,"t":"2026-10-14T21:00:00Z","v":349,"vw":95.59},{"c":95.5,"h":95.52,"l":95.5,"n":18,"o":95.52,"t":"2026-10-14T21:30:00Z","v":1572,"vw":95.502358},{"c":95.2896,"h":95.2896,"l":95.2896,"n":2,"o":95.2896,"t":"2026-10-14T21:35:00Z","v":113,"vw":95.2896},{"c":95.49,"h":95.49,"l":95.49,"n":4,"o":95.49,"t":"2026-10-14T21:50:00Z","v":232,"vw":95.49},{"c":95.3,"h":95.3,"l":95.3,"n":2,"o":95.3,"t":"2026-10-14T21:55:00Z","v":524,"vw":95.3},{"c":95.1114,"h":95.1114,"l":95.0956,"n":2,"o":95.0956,"t":"2026-10-14T22:10:00Z","v":600,"vw":95.098233},{"c":95.1014,"h":95.1014,"l":95.1014,"n":1,"o":95.1014,"t":"2026-10-14T22:25:00Z","v":100,"vw":95.1014},{"c":95.5676,"h":95.599,"l":95.47,"n":6,"o":95.47,"t":"2026-10-14T22:30:00Z","v":3855,"vw":95.542147},{"c":95.5086,"h":95.5086,"l":95.5086,"n":6,"o":95.5086,"t":"2026-10-14T23:00:00Z","v":245,"vw":95.5086},{"c":95.4658,"h":95.57,"l":95.4658,"n":2,"o":95.57,"t":"2026-10-14T23:05:00Z","v":200,"vw":95.5179},{"c":95.58,"h":95.58,"l":95.58,"n":1,"o":95.58,"t":"2026-10-14T23:10:00Z","v":300,"vw":95.58},{"c":95.117,"h":95.117,"l":95.117,"n":3,"o":95.117,"t":"2026-10-14T23:20:00Z","v":115,"vw":95.117},{"c":95.58,"h":95.58,"l":95.58,"n":7,"o":95.58,"t":"2026-10-14T23:25:00Z","v":331,"vw":95.58},{"c":95.6,"h":95.6,"l":95.4544,"n":5,"o":95.4544,"t":"2026-10-14T23:45:00Z","v":376,"vw":95.547399},{"c":95.68,"h":95.98,"l":95.68,"n":89,"o":95.85,"t":"2026-10-15T08:00:00Z","v":1398,"vw":95.84538},{"c":95.6,"h":95.6,"l":95.6,"n":56,"o":95.6,"t":"2026-10-15T08:15:00Z","v":566,"vw":95.6},{"c":95.6,"h":95.6,"l":95.6,"n":1,"o":95.6,"t":"2026-10-15T08:25:00Z","v":145,"vw":95.6},{"c":95.6,"h":95.6,"l":95.6,"n":4,"o":95.6,"t":"2026-10-15T08:50:00Z","v":1569,"vw":95.6},{"c":95.59,"h":95.59,"l":95.59,"n":1,"o":95.59,"t":"2026-10-15T09:10:00Z","v":100,"vw":95.59},{"c":95.1199,"h":95.1199,"l":95.1199,"n":1,"o":95.1199,"t":"2026-10-15T09:15:00Z","v":1500,"vw":95.1199},{"c":95.6,"h":95.61,"l":95.6,"n":3,"o":95.6,"t":"2026-10-15T09:35:00Z","v":946,"vw":95.601057},{"c":95.6,"h":95.6,"l":95.6,"n":2,"o":95.6,"t":"2026-10-15T09:55:00Z","v":200,"vw":95.6},{"c":95.52,"h":95.52,"l":95.52,"n":12,"o":95.52,"t":"2026-10-15T10:55:00Z","v":243,"vw":95.52},{"c":95.78,"h":95.78,"l":95.6,"n":26,"o":95.6,"t":"2026-10-15T11:00:00Z","v":959,"vw":95.758049},{"c":95.82,"h":95.82,"l":95.82,"n":2,"o":95.82,"t":"2026-10-15T11:05:00Z","v":101,"vw":95.82},{"c":96.07,"h":96.07,"l":95.85,"n":68,"o":95.85,"t":"2026-10-15T11:10:00Z","v":11261,"vw":95.955836},{"c":95.9467,"h":95.9467,"l":95.9,"n":4,"o":95.9,"t":"2026-10-15T11:20:00Z","v":354,"vw":95.926686},{"c":96,"h":96,"l":96,"n":27,"o":96,"t":"2026-10-15T11:25:00Z","v":1408,"vw":96},{"c":95.9384,"h":95.9384,"l":95.9384,"n":3,"o":95.9384,"t":"2026-10-15T11:30:00Z","v":190,"vw":95.9384},{"c":96.0205,"h":96.0205,"l":96.0205,"n":8,"o":96.0205,"t":"2026-10-15T11:35:00Z","v":160,"vw":96.0205},{"c":95.9294,"h":95.9294,"l":95.9294,"n":4,"o":95.9294,"t":"2026-10-15T11:40:00Z","v":127,"vw":95.9294},{"c":96.04,"h":96.04,"l":96.04,"n":3,"o":96.04,"t":"2026-10-15T11:45:00Z","v":130,"vw":96.04},{"c":96,"h":96.0292,"l":96,"n":15,"o":96.0292,"t":"2026-10-15T11:50:00Z","v":1278,"vw":96.010763},{"c":96,"h":96,"l":95.99,"n":8,"o":95.99,"t":"2026-10-15T11:55:00Z","v":1190,"vw":95.992441},{"c":96.1,"h":96.1,"l":96.0305,"n":9,"o":96.05,"t":"2026-10-15T12:00:00Z","v":344,"vw":96.059585},{"c":95.9754,"h":95.9754,"l":95.9754,"n":1,"o":95.9754,"t":"2026-10-15T12:05:00Z","v":1000,"vw":95.9754},{"c":96.0898,"h":96.1127,"l":96.0898,"n":4,"o":96.1127,"t":"2026-10-15T12:10:00Z","v":814,"vw":96.105067},{"c":96.14,"h":96.14,"l":96.13,"n":23,"o":96.13,"t":"2026-10-15T12:20:00Z","v":979,"vw":96.13471},{"c":96.169,"h":96.169,"l":96.169,"n":2,"o":96.169,"t":"2026-10-15T12:25:00Z","v":302,"vw":96.169},{"c":96.15,"h":96.15,"l":96.15,"n":4,"o":96.15,"t":"2026-10-15T12:35:00Z","v":559,"vw":96.15},{"c":96.08,"h":96.08,"l":96.08,"n":6,"o":96.08,"t":"2026-10-15T12:45:00Z","v":265,"vw":96.08},{"c":96.11,"h":96.11,"l":96.11,"n":3,"o":96.11,"t":"2026-10-15T12:50:00Z","v":360,"vw":96.11},{"c":96.13,"h":96.15,"l":96.13,"n":25,"o":96.15,"t":"2026-10-15T13:05:00Z","v":871,"vw":96.143363},{"c":96.12,"h":96.12,"l":96.12,"n":3,"o":96.12,"t":"2026-10-15T13:10:00Z","v":258,"vw":96.12},{"c":96.0444,"h":96.15,"l":96.0444,"n":10,"o":96.15,"t":"2026-10-15T13:15:00Z","v":728,"vw":96.119829},{"c":96.169,"h":96.169,"l":96,"n":18,"o":96,"t":"2026-10-15T13:20:00Z","v":620,"vw":96.112667},{"c":96.25,"h":96.25,"l":96.16,"n":64,"o":96.19,"t":"2026-10-15T13:25:00Z","v":2233,"vw":96.207217},{"c":96.305,"h":96.61,"l":96.08,"n":1323,"o":96.31,"t":"2026-10-15T13:30:00Z","v":161786,"vw":96.339842},{"c":96.345,"h":96.74,"l":96.2407,"n":903,"o":96.2407,"t":"2026-10-15T13:35:00Z","v":52641,"vw":96.544629},{"c":96.285,"h":96.76,"l":96.245,"n":546,"o":96.32,"t":"2026-10-15T13:40:00Z","v":29281,"vw":96.439609},{"c":96.99,"h":97,"l":96.2,"n":1154,"o":96.34,"t":"2026-10-15T13:45:00Z","v":62882,"vw":96.709431},{"c":97.13,"h":97.29,"l":96.99,"n":907,"o":97.01,"t":"2026-10-15T13:50:00Z","v":43027,"vw":97.118083},{"c":97.02,"h":97.25,"l":97,"n":1078,"o":97.2,"t":"2026-10-15T13:55:00Z","v":71107,"vw":97.171277},{"c":97.5,"h":97.515,"l":97.015,"n":1230,"o":97.075,"t":"2026-10-15T14:00:00Z","v":83487,"vw":97.350008},{"c":97.505,"h":97.64,"l":97.38,"n":1132,"o":97.46,"t":"2026-10-15T14:05:00Z","v":75309,"vw":97.550367},{"c":97.89,"h":97.89,"l":97.471,"n":1129,"o":97.5176,"t":"2026-10-15T14:10:00Z","v":101188,"vw":97.679625},{"c":97.9299,"h":98.11,"l":97.83,"n":1672,"o":97.87,"t":"2026-10-15T14:15:00Z","v":122626,"vw":97.969847},{"c":97.485,"h":97.91,"l":97.46,"n":1034,"o":97.9,"t":"2026-10-15T14:20:00Z","v":75965,"vw":97.748628},{"c":97.56,"h":97.735,"l":97.465,"n":937,"o":97.465,"t":"2026-10-15T14:25:00Z","v":65105,"vw":97.631468},{"c":97.67,"h":97.769,"l":97.58,"n":672,"o":97.58,"t":"2026-10-15T14:30:00Z","v":45981,"vw":97.701667},{"c":97.4381,"h":97.6899,"l":97.4381,"n":888,"o":97.68,"t":"2026-10-15T14:35:00Z","v":43570,"vw":97.609832},{"c":97.6,"h":97.6,"l":97.36,"n":745,"o":97.4991,"t":"2026-10-15T14:40:00Z","v":37956,"vw":97.486421},{"c":97.59,"h":97.61,"l":97.3345,"n":812,"o":97.53,"t":"2026-10-15T14:45:00Z","v":46135,"vw":97.48661},{"c":97.885,"h":97.92,"l":97.58,"n":1094,"o":97.615,"t":"2026-10-15T14:50:00Z","v":75390,"vw":97.720602},{"c":98.18,"h":98.25,"l":97.845,"n":1118,"o":97.86,"t":"2026-10-15T14:55:00Z","v":68162,"vw":97.993243},{"c":98.145,"h":98.365,"l":98.12,"n":958,"o":98.17,"t":"2026-10-15T15:00:00Z","v":84916,"vw":98.225505},{"c":98.08,"h":98.2062,"l":98.0312,"n":615,"o":98.145,"t":"2026-10-15T15:05:00Z","v":29345,"vw":98.114683},{"c":98.1,"h":98.26,"l":98.05,"n":700,"o":98.2,"t":"2026-10-15T15:10:00Z","v":43831,"vw":98.169247},{"c":97.84,"h":98.11,"l":97.83,"n":1078,"o":98.09,"t":"2026-10-15T15:15:00Z","v":114414,"vw":98.021803},{"c":97.97,"h":98,"l":97.785,"n":866,"o":97.85,"t":"2026-10-15T15:20:00Z","v":58926,"vw":97.87106},{"c":98.135,"h":98.145,"l":97.967,"n":655,"o":97.97,"t":"2026-10-15T15:25:00Z","v":38743,"vw":98.061256},{"c":98.025,"h":98.12,"l":97.92,"n":679,"o":98.12,"t":"2026-10-15T15:30:00Z","v":28195,"vw":98.01878},{"c":98.085,"h":98.1,"l":97.98,"n":595,"o":98.025,"t":"2026-10-15T15:35:00Z","v":22217,"vw":98.033501},{"c":97.99,"h":98.14,"l":97.97,"n":689,"o":98.085,"t":"2026-10-15T15:40:00Z","v":37129,"vw":98.037301},{"c":97.77,"h":98,"l":97.77,"n":626,"o":97.97,"t":"2026-10-15T15:45:00Z","v":35586,"vw":97.908809},{"c":97.5899,"h":97.77,"l":97.55,"n":802,"o":97.76,"t":"2026-10-15T15:50:00Z","v":52042,"vw":97.684414},{"c":97.3465,"h":97.5912,"l":97.3465,"n":973,"o":97.56,"t":"2026-10-15T15:55:00Z","v":80346,"vw":97.48209},{"c":97.27,"h":97.36,"l":97.245,"n":1462,"o":97.355,"t":"2026-10-15T16:00:00Z","v":92317,"vw":97.295737},{"c":97.055,"h":97.27,"l":97.0001,"n":848,"o":97.27,"t":"2026-10-15T16:05:00Z","v":49624,"vw":97.123189},{"c":97.09,"h":97.16,"l":97.01,"n":805,"o":97.07,"t":"2026-10-15T16:10:00Z","v":50580,"vw":97.07723},{"c":97.045,"h":97.1,"l":97.015,"n":691,"o":97.1,"t":"2026-10-15T16:15:00Z","v":33954,"vw":97.045036},{"c":97.16,"h":97.17,"l":97.05,"n":783,"o":97.05,"t":"2026-10-15T16:20:00Z","v":48456,"vw":97.106071},{"c":97.25,"h":97.27,"l":97.13,"n":737,"o":97.17,"t":"2026-10-15T16:25:00Z","v":48489,"vw":97.180076},{"c":97.14,"h":97.24,"l":97.1,"n":722,"o":97.24,"t":"2026-10-15T16:30:00Z","v":44923,"vw":97.151431},{"c":97.11,"h":97.25,"l":97.11,"n":695,"o":97.15,"t":"2026-10-15T16:35:00Z","v":29640,"vw":97.174016},{"c":97.095,"h":97.16,"l":97.04,"n":666,"o":97.13,"t":"2026-10-15T16:40:00Z","v":35310,"vw":97.094193},{"c":97.08,"h":97.15,"l":97.08,"n":620,"o":97.1,"t":"2026-10-15T16:45:00Z","v":23569,"vw":97.122144},{"c":97.07,"h":97.15,"l":97.05,"n":683,"o":97.06,"t":"2026-10-15T16:50:00Z","v":34340,"vw":97.082203},{"c":97.1084,"h":97.1273,"l":97.065,"n":145,"o":97.065,"t":"2026-10-15T16:55:00Z","v":9155,"vw":97.105775},{"c":97.585,"h":97.615,"l":97.5562,"n":439,"o":97.565,"t":"2026-10-15T18:10:00Z","v":15831,"vw":97.584371},{"c":97.56,"h":97.6,"l":97.52,"n":689,"o":97.58,"t":"2026-10-15T18:15:00Z","v":33427,"vw":97.556097},{"c":97.57,"h":97.65,"l":97.52,"n":967,"o":97.57,"t":"2026-10-15T18:20:00Z","v":49799,"vw":97.583263},{"c":97.555,"h":97.59,"l":97.51,"n":739,"o":97.57,"t":"2026-10-15T18:25:00Z","v":40288,"vw":97.555802},{"c":97.59,"h":97.62,"l":97.54,"n":644,"o":97.555,"t":"2026-10-15T18:30:00Z","v":29417,"vw":97.576713},{"c":97.52,"h":97.65,"l":97.5,"n":623,"o":97.6001,"t":"2026-10-15T18:35:00Z","v":34214,"vw":97.611829},{"c":97.39,"h":97.53,"l":97.355,"n":800,"o":97.53,"t":"2026-10-15T18:40:00Z","v":48219,"vw":97.446956},{"c":97.39,"h":97.44,"l":97.36,"n":643,"o":97.39,"t":"2026-10-15T18:45:00Z","v":27277,"vw":97.39935},{"c":97.37,"h":97.43,"l":97.35,"n":695,"o":97.375,"t":"2026-10-15T18:50:00Z","v":31001,"vw":97.376814},{"c":97.45,"h":97.45,"l":97.26,"n":900,"o":97.37,"t":"2026-10-15T18:55:00Z","v":41555,"vw":97.367615},{"c":97.605,"h":97.65,"l":97.43,"n":889,"o":97.45,"t":"2026-10-15T19:00:00Z","v":43776,"vw":97.573883},{"c":97.61,"h":97.64,"l":97.5001,"n":1257,"o":97.605,"t":"2026-10-15T19:05:00Z","v":95864,"vw":97.566261},{"c":97.47,"h":97.59,"l":97.4564,"n":1073,"o":97.59,"t":"2026-10-15T19:10:00Z","v":73704,"vw":97.510206},{"c":97.46,"h":97.5,"l":97.42,"n":1138,"o":97.47,"t":"2026-10-15T19:15:00Z","v":77450,"vw":97.448832},{"c":97.5599,"h":97.59,"l":97.48,"n":1272,"o":97.49,"t":"2026-10-15T19:20:00Z","v":83672,"vw":97.528845},{"c":97.56,"h":97.6,"l":97.51,"n":1414,"o":97.54,"t":"2026-10-15T19:25:00Z","v":98070,"vw":97.555328},{"c":97.7,"h":97.765,"l":97.56,"n":1358,"o":97.56,"t":"2026-10-15T19:30:00Z","v":66065,"vw":97.644331},{"c":97.65,"h":97.75,"l":97.62,"n":1350,"o":97.705,"t":"2026-10-15T19:35:00Z","v":81970,"vw":97.694808},{"c":97.72,"h":97.74,"l":97.62,"n":1459,"o":97.67,"t":"2026-10-15T19:40:00Z","v":80282,"vw":97.668909},{"c":97.69,"h":97.79,"l":97.57,"n":2241,"o":97.715,"t":"2026-10-15T19:45:00Z","v":149000,"vw":97.674672},{"c":97.63,"h":97.705,"l":97.6,"n":3471,"o":97.68,"t":"2026-10-15T19:50:00Z","v":212721,"vw":97.640378},{"c":97.83,"h":97.9,"l":97.56,"n":7026,"o":97.62,"t":"2026-10-15T19:55:00Z","v":460376,"vw":97.779201},{"c":97.78,"h":97.83,"l":97.78,"n":85,"o":97.82,"t":"2026-10-15T20:00:00Z","v":1019701,"vw":97.829977},{"c":97.83,"h":97.83,"l":97.83,"n":1,"o":97.83,"t":"2026-10-15T20:05:00Z","v":200,"vw":97.83},{"c":97.7,"h":97.7,"l":97.7,"n":12,"o":97.7,"t":"2026-10-15T20:20:00Z","v":327,"vw":97.7}],"history":[{"c":134.57,"h":134.84,"l":133.255,"n":40822,"o":134,"t":"2024-10-14T04:00:00Z","v":2319592,"vw":134.389413},{"c":133.8,"h":136.4,"l":133.67,"n":46132,"o":134.94,"t":"2024-10-15T04:00:00Z","v":2957484,"vw":134.681388},{"c":135.84,"h":136.26,"l":134.51,"n":44915,"o":134.51,"t":"2024-10-16T04:00:00Z","v":4056738,"vw":135.778199},{"c":135.41,"h":136.23,"l":134.98,"n":48082,"o":135.85,"t":"2024-10-17T04:00:00Z","v":3800656,"vw":135.402589},{"c":135.93,"h":136.45,"l":135.185,"n":40928,"o":136.14,"t":"2024-10-18T04:00:00Z","v":3237527,"vw":135.84403},{"c":131.33,"h":133.85,"l":131.11,"n":68941,"o":133.52,"t":"2024-10-21T04:00:00Z","v":4413959,"vw":132.069095},{"c":131.33,"h":132.1,"l":129.77,"n":54468,"o":130.82,"t":"2024-10-22T04:00:00Z","v":3280064,"vw":131.242309},{"c":131.41,"h":132.1,"l":130.545,"n":63881,"o":131.24,"t":"2024-10-23T04:00:00Z","v":3454470,"vw":131.273751},{"c":138.35,"h":145.01,"l":136.57,"n":152026,"o":145,"t":"2024-10-24T04:00:00Z","v":11959772,"vw":139.116858},{"c":137.43,"h":140.33,"l":137.18,"n":72958,"o":138.34,"t":"2024-10-25T04:00:00Z","v":4916651,"vw":138.288946},{"c":135.34,"h":137.79,"l":135.17,"n":56842,"o":137.33,"t":"2024-10-28T04:00:00Z","v":4069014,"vw":135.958681},{"c":134.31,"h":136.07,"l":133.9701,"n":51020,"o":134.75,"t":"2024-10-29T04:00:00Z","v":3061701,"vw":134.934916},{"c":133.8,"h":135.315,"l":133.6,"n":46715,"o":134,"t":"2024-10-30T04:00:00Z","v":2754597,"vw":134.023074},{"c":134.06,"h":134.915,"l":133.03,"n":57353,"o":133.65,"t":"2024-10-31T04:00:00Z","v":3303629,"vw":134.215972},{"c":134.05,"h":135.37,"l":133.43,"n":47278,"o":134.58,"t":"2024-11-01T04:00:00Z","v":2266708,"vw":134.244249},{"c":133,"h":134.77,"l":132.1,"n":52257,"o":134.36,"t":"2024-11-04T05:00:00Z","v":2422184,"vw":132.979896},{"c":133.84,"h":133.86,"l":132.07,"n":43037,"o":132.7,"t":"2024-11-05T05:00:00Z","v":2537939,"vw":133.254214},{"c":133.92,"h":135.79,"l":132.195,"n":87651,"o":135.35,"t":"2024-11-06T05:00:00Z","v":5624560,"vw":133.555968},{"c":134.15,"h":135.4,"l":134.04,"n":54275,"o":135.15,"t":"2024-11-07T05:00:00Z","v":3075746,"vw":134.577268},{"c":132.44,"h":134.115,"l":132.24,"n":54250,"o":134.11,"t":"2024-11-08T05:00:00Z","v":3111704,"vw":132.739753},{"c":131.61,"h":133.73,"l":131.24,"n":57166,"o":132.66,"t":"2024-11-11T05:00:00Z","v":4684099,"vw":131.957367},{"c":130.14,"h":132.3,"l":130.01,"n":52462,"o":131.93,"t":"2024-11-12T05:00:00Z","v":3243546,"vw":130.621985},{"c":133.68,"h":134.31,"l":129.8,"n":61117,"o":130.65,"t":"2024-11-13T05:00:00Z","v":5345566,"vw":132.89263},{"c":132.64,"h":133.93,"l":132.04,"n":50440,"o":133.65,"t":"2024-11-14T05:00:00Z","v":2971310,"vw":132.998395},{"c":134.07,"h":134.11,"l":132.09,"n":52723,"o":132.275,"t":"2024-11-15T05:00:00Z","v":3337614,"vw":133.603226},{"c":135.13,"h":135.31,"l":132.0259,"n":67426,"o":132.3,"t":"2024-11-18T05:00:00Z","v":4038431,"vw":134.50383},{"c":133.2,"h":134.74,"l":132.67,"n":50582,"o":134.74,"t":"2024-11-19T05:00:00Z","v":3836043,"vw":133.281389},{"c":132.09,"h":133.42,"l":130.815,"n":48603,"o":133.38,"t":"2024-11-20T05:00:00Z","v":3848240,"vw":131.677607},{"c":131.37,"h":132.55,"l":131.01,"n":44785,"o":131.77,"t":"2024-11-21T05:00:00Z","v":3014861,"vw":131.621546},{"c":134.82,"h":135.09,"l":131.68,"n":54115,"o":131.68,"t":"2024-11-22T05:00:00Z","v":3677530,"vw":134.289399},{"c":137.54,"h":138.67,"l":135.98,"n":64863,"o":135.98,"t":"2024-11-25T05:00:00Z","v":5028981,"vw":137.626825},{"c":134.96,"h":137.59,"l":134.31,"n":51926,"o":137.215,"t":"2024-11-26T05:00:00Z","v":3424925,"vw":134.985879},{"c":135.68,"h":137.1,"l":135.16,"n":41369,"o":135.16,"t":"2024-11-27T05:00:00Z","v":2453562,"vw":135.95398},{"c":135.72,"h":136.57,"l":134.64,"n":21685,"o":134.8,"t":"2024-11-29T05:00:00Z","v":1533478,"vw":135.793715},{"c":134.02,"h":136.14,"l":133.14,"n":43354,"o":136.14,"t":"2024-12-02T05:00:00Z","v":2832267,"vw":134.021479},{"c":129.71,"h":134.21,"l":129.51,"n":83968,"o":133.96,"t":"2024-12-03T05:00:00Z","v":5604749,"vw":130.320088},{"c":128.78,"h":129.63,"l":127.8,"n":71452,"o":129.63,"t":"2024-12-04T05:00:00Z","v":4793187,"vw":128.460682},{"c":127.59,"h":129.68,"l":127.45,"n":67046,"o":129.41,"t":"2024-12-05T05:00:00Z","v":4632456,"vw":128.003183},{"c":125.61,"h":128.55,"l":125.41,"n":87723,"o":128.1,"t":"2024-12-06T05:00:00Z","v":5745026,"vw":126.154303},{"c":128.53,"h":128.79,"l":125.55,"n":83932,"o":126.18,"t":"2024-12-09T05:00:00Z","v":6139476,"vw":127.636413},{"c":130.22,"h":130.92,"l":128.0601,"n":79743,"o":129.3,"t":"2024-12-10T05:00:00Z","v":6415908,"vw":129.85197},{"c":129.12,"h":130.49,"l":128.8718,"n":54927,"o":130.33,"t":"2024-12-11T05:00:00Z","v":7485484,"vw":129.277833},{"c":128.98,"h":129.44,"l":127.6,"n":59598,"o":129.26,"t":"2024-12-12T05:00:00Z","v":4980054,"vw":128.62129},{"c":128.76,"h":129.04,"l":127.58,"n":55455,"o":129.0299,"t":"2024-12-13T05:00:00Z","v":4284756,"vw":128.563585},{"c":128.55,"h":130.3,"l":128.23,"n":62633,"o":128.583,"t":"2024-12-16T05:00:00Z","v":4516347,"vw":129.049109},{"c":127.32,"h":128.86,"l":126.776,"n":54158,"o":128,"t":"2024-12-17T05:00:00Z","v":3549524,"vw":127.501346},{"c":123.82,"h":127.125,"l":123.75,"n":71811,"o":126.9,"t":"2024-12-18T05:00:00Z","v":4849428,"vw":125.309536},{"c":122.65,"h":124.66,"l":122.33,"n":85626,"o":124.07,"t":"2024-12-19T05:00:00Z","v":6391833,"vw":122.950717},{"c":125.68,"h":126.82,"l":122.01,"n":91300,"o":124.04,"t":"2024-12-20T05:00:00Z","v":12898959,"vw":125.377487},{"c":125.75,"h":125.93,"l":124.25,"n":58553,"o":125.325,"t":"2024-12-23T05:00:00Z","v":3418979,"vw":125.230555},{"c":126.26,"h":126.31,"l":124.5,"n":25355,"o":125.21,"t":"2024-12-24T05:00:00Z","v":1579166,"vw":125.512114},{"c":126.36,"h":127.06,"l":125.438,"n":38958,"o":125.58,"t":"2024-12-26T05:00:00Z","v":3011956,"vw":126.476312},{"c":126.11,"h":126.8599,"l":125.35,"n":49530,"o":125.85,"t":"2024-12-27T05:00:00Z","v":2903993,"vw":125.956906},{"c":125.32,"h":125.83,"l":124.21,"n":48287,"o":125.15,"t":"2024-12-30T05:00:00Z","v":2953869,"vw":125.306577},{"c":126.1,"h":126.125,"l":125.04,"n":43443,"o":125.375,"t":"2024-12-31T05:00:00Z","v":3401157,"vw":125.713356},{"c":123.87,"h":127.2212,"l":123.54,"n":57463,"o":127.04,"t":"2025-01-02T05:00:00Z","v":3053404,"vw":124.551751},{"c":123.79,"h":124.33,"l":122.76,"n":56924,"o":123.96,"t":"2025-01-03T05:00:00Z","v":3493504,"vw":123.592056},{"c":124.21,"h":125,"l":123.81,"n":65278,"o":124.7,"t":"2025-01-06T05:00:00Z","v":5049586,"vw":124.366423},{"c":124.98,"h":127.08,"l":124.01,"n":55253,"o":125.18,"t":"2025-01-07T05:00:00Z","v":3725331,"vw":125.234791},{"c":126.76,"h":126.78,"l":125.22,"n":59193,"o":125.91,"t":"2025-01-08T05:00:00Z","v":4536284,"vw":126.188309},{"c":123.28,"h":125.43,"l":122.9,"n":79765,"o":125.01,"t":"2025-01-10T05:00:00Z","v":5231805,"vw":123.671114},{"c":125.01,"h":125.17,"l":121.56,"n":78382,"o":123.34,"t":"2025-01-13T05:00:00Z","v":6939181,"vw":123.855316},{"c":125.84,"h":125.93,"l":124.56,"n":48752,"o":125.37,"t":"2025-01-14T05:00:00Z","v":4247608,"vw":125.514211},{"c":127.47,"h":127.9555,"l":126.58,"n":56818,"o":127.5,"t":"2025-01-15T05:00:00Z","v":4315931,"vw":127.340136},{"c":129.94,"h":130.66,"l":128.7679,"n":73447,"o":129.505,"t":"2025-01-16T05:00:00Z","v":5471669,"vw":129.873929},{"c":129.73,"h":130.58,"l":129.43,"n":55128,"o":130.15,"t":"2025-01-17T05:00:00Z","v":4261052,"vw":129.942001},{"c":132.87,"h":133.57,"l":130.15,"n":72851,"o":130.42,"t":"2025-01-21T05:00:00Z","v":5283149,"vw":132.538779},{"c":132.55,"h":133.43,"l":131.25,"n":57643,"o":132.66,"t":"2025-01-22T05:00:00Z","v":4420652,"vw":132.675881},{"c":133.61,"h":133.67,"l":132.01,"n":48259,"o":132.94,"t":"2025-01-23T05:00:00Z","v":3282621,"vw":133.252062},{"c":133.03,"h":133.9,"l":132.53,"n":46822,"o":133.4,"t":"2025-01-24T05:00:00Z","v":3212277,"vw":133.261453},{"c":136.26,"h":136.86,"l":133.74,"n":74470,"o":133.9,"t":"2025-01-27T05:00:00Z","v":4944374,"vw":135.960398},{"c":135.42,"h":136.99,"l":135.3501,"n":51878,"o":135.76,"t":"2025-01-28T05:00:00Z","v":3094469,"vw":135.869477},{"c":133.78,"h":136.58,"l":133.6273,"n":66532,"o":136.03,"t":"2025-01-29T05:00:00Z","v":4262114,"vw":134.710921},{"c":114.9,"h":117.98,"l":109.62,"n":492774,"o":117.39,"t":"2025-01-30T05:00:00Z","v":41170416,"vw":113.101009},{"c":114.23,"h":116.59,"l":113.36,"n":189683,"o":115.01,"t":"2025-01-31T05:00:00Z","v":15866062,"vw":114.467717},{"c":111.29,"h":112.56,"l":109.4,"n":156103,"o":112.33,"t":"2025-02-03T05:00:00Z","v":12630098,"vw":111.331768},{"c":111.77,"h":112.15,"l":110.21,"n":100677,"o":111.34,"t":"2025-02-04T05:00:00Z","v":9332774,"vw":111.192303},{"c":111.9,"h":112.67,"l":111.01,"n":87385,"o":111.72,"t":"2025-02-05T05:00:00Z","v":7122930,"vw":111.901874},{"c":113.47,"h":113.87,"l":112.27,"n":81634,"o":112.35,"t":"2025-02-06T05:00:00Z","v":6318203,"vw":113.304063},{"c":113.11,"h":113.96,"l":112.62,"n":65675,"o":113.87,"t":"2025-02-07T05:00:00Z","v":4802280,"vw":113.115623},{"c":114.16,"h":114.77,"l":112.76,"n":77344,"o":113.52,"t":"2025-02-10T05:00:00Z","v":6097219,"vw":114.215338},{"c":114.53,"h":114.705,"l":113.415,"n":60421,"o":114,"t":"2025-02-11T05:00:00Z","v":4589131,"vw":114.168171},{"c":114.26,"h":114.8417,"l":113.29,"n":56669,"o":113.35,"t":"2025-02-12T05:00:00Z","v":5172931,"vw":114.232875},{"c":115.64,"h":116.13,"l":114.3517,"n":63081,"o":114.54,"t":"2025-02-13T05:00:00Z","v":5854015,"vw":115.585844},{"c":116.22,"h":116.76,"l":115.66,"n":60905,"o":116.055,"t":"2025-02-14T05:00:00Z","v":5942315,"vw":116.175022},{"c":115.42,"h":115.78,"l":113.922,"n":64314,"o":114.55,"t":"2025-02-18T05:00:00Z","v":5407835,"vw":115.233578},{"c":115,"h":115.44,"l":114.2501,"n":58151,"o":114.96,"t":"2025-02-19T05:00:00Z","v":4251882,"vw":115.052908},{"c":116.6,"h":116.63,"l":114.85,"n":64545,"o":114.97,"t":"2025-02-20T05:00:00Z","v":5801169,"vw":116.053997},{"c":116.33,"h":116.85,"l":115.255,"n":70562,"o":116.45,"t":"2025-02-21T05:00:00Z","v":6459937,"vw":116.219967},{"c":116.16,"h":118.08,"l":115.86,"n":72785,"o":116.58,"t":"2025-02-24T05:00:00Z","v":6269889,"vw":116.858988},{"c":118.11,"h":118.34,"l":116.46,"n":68588,"o":116.46,"t":"2025-02-25T05:00:00Z","v":4985615,"vw":117.857546},{"c":116.89,"h":118.573,"l":116.72,"n":48963,"o":118.1,"t":"2025-02-26T05:00:00Z","v":3445341,"vw":117.249967},{"c":117.63,"h":118.73,"l":116.99,"n":71482,"o":117,"t":"2025-02-27T05:00:00Z","v":4821600,"vw":118.006632},{"c":119.03,"h":119.63,"l":117.8,"n":73262,"o":117.8,"t":"2025-02-28T05:00:00Z","v":8754868,"vw":118.935382},{"c":119.26,"h":120.98,"l":118.77,"n":75275,"o":119.82,"t":"2025-03-03T05:00:00Z","v":5165125,"vw":119.66428},{"c":116.79,"h":118.66,"l":116.595,"n":85989,"o":118.49,"t":"2025-03-04T05:00:00Z","v":5387043,"vw":117.50295},{"c":119.02,"h":119.59,"l":117.315,"n":82461,"o":117.48,"t":"2025-03-05T05:00:00Z","v":6812003,"vw":118.689687},{"c":120.5,"h":120.58,"l":118.17,"n":72709,"o":118.935,"t":"2025-03-06T05:00:00Z","v":5742074,"vw":119.635149},{"c":121.62,"h":121.66,"l":119.32,"n":85926,"o":119.6,"t":"2025-03-07T05:00:00Z","v":5635793,"vw":120.937601},{"c":120.62,"h":123.7,"l":120.045,"n":97074,"o":121.04,"t":"2025-03-10T04:00:00Z","v":6279869,"vw":121.777882},{"c":116.36,"h":120.58,"l":115.9404,"n":96796,"o":120.27,"t":"2025-03-11T04:00:00Z","v":6498313,"vw":116.941089},{"c":115.26,"h":116.07,"l":114.95,"n":75211,"o":115.9,"t":"2025-03-12T04:00:00Z","v":4970937,"vw":115.388214},{"c":115.23,"h":117.47,"l":114.96,"n":67919,"o":115.765,"t":"2025-03-13T04:00:00Z","v":4629136,"vw":115.90884},{"c":116.76,"h":116.92,"l":115.09,"n":60779,"o":115.79,"t":"2025-03-14T04:00:00Z","v":4020717,"vw":116.508373},{"c":118.06,"h":118.779,"l":116.92,"n":57959,"o":117,"t":"2025-03-17T04:00:00Z","v":4428192,"vw":118.109683},{"c":118.86,"h":119,"l":117.86,"n":56965,"o":118.04,"t":"2025-03-18T04:00:00Z","v":3931009,"vw":118.609688},{"c":117.47,"h":118.87,"l":116.26,"n":72776,"o":118.365,"t":"2025-03-19T04:00:00Z","v":5010309,"vw":117.557777},{"c":116.98,"h":118.21,"l":116.25,"n":52064,"o":116.27,"t":"2025-03-20T04:00:00Z","v":3655588,"vw":117.240369},{"c":115.1,"h":115.42,"l":112.46,"n":111221,"o":114.36,"t":"2025-03-21T04:00:00Z","v":19575263,"vw":114.61985},{"c":115.8,"h":117.19,"l":115.25,"n":77068,"o":115.72,"t":"2025-03-24T04:00:00Z","v":6611592,"vw":116.007002},{"c":109.95,"h":116,"l":109.89,"n":151977,"o":115.825,"t":"2025-03-25T04:00:00Z","v":10645452,"vw":110.892882},{"c":111.01,"h":112.35,"l":110.3602,"n":82173,"o":110.7,"t":"2025-03-26T04:00:00Z","v":6617301,"vw":111.189398},{"c":111.01,"h":111.78,"l":110.42,"n":55644,"o":110.82,"t":"2025-03-27T04:00:00Z","v":4031662,"vw":111.027147},{"c":109.66,"h":111.34,"l":109.62,"n":56091,"o":111.26,"t":"2025-03-28T04:00:00Z","v":3284071,"vw":110.108815},{"c":109.99,"h":110.86,"l":108.3,"n":71757,"o":109.005,"t":"2025-03-31T04:00:00Z","v":6536071,"vw":109.832228},{"c":109.26,"h":110.1,"l":108.18,"n":85625,"o":110.01,"t":"2025-04-01T04:00:00Z","v":5877447,"vw":108.869277},{"c":110.2,"h":110.495,"l":108.59,"n":64219,"o":108.845,"t":"2025-04-02T04:00:00Z","v":4540039,"vw":109.846649},{"c":100.12,"h":107.39,"l":99.97,"n":157951,"o":106.74,"t":"2025-04-03T04:00:00Z","v":10057700,"vw":101.776204},{"c":97.71,"h":100.59,"l":96.57,"n":137387,"o":98.33,"t":"2025-04-04T04:00:00Z","v":9567695,"vw":98.215478},{"c":95.56,"h":99.2,"l":93.23,"n":117793,"o":95,"t":"2025-04-07T04:00:00Z","v":8729803,"vw":95.220198},{"c":91.92,"h":97.8,"l":90.71,"n":114736,"o":97.8,"t":"2025-04-08T04:00:00Z","v":8229664,"vw":93.717158},{"c":99.66,"h":100.19,"l":90.55,"n":113775,"o":91.18,"t":"2025-04-09T04:00:00Z","v":8848293,"vw":96.344446},{"c":96.56,"h":98.13,"l":93.9801,"n":97387,"o":98.115,"t":"2025-04-10T04:00:00Z","v":7553658,"vw":96.053501},{"c":97.08,"h":99.7,"l":93.61,"n":77606,"o":95.75,"t":"2025-04-11T04:00:00Z","v":5544132,"vw":96.218708},{"c":98.67,"h":100.94,"l":97.9916,"n":66408,"o":98.47,"t":"2025-04-14T04:00:00Z","v":4926900,"vw":98.906546},{"c":96.5,"h":98.57,"l":96.22,"n":72803,"o":98.49,"t":"2025-04-15T04:00:00Z","v":5767000,"vw":97.025987},{"c":94.2,"h":96.65,"l":93.52,"n":68360,"o":96.45,"t":"2025-04-16T04:00:00Z","v":4632810,"vw":94.704707},{"c":96.43,"h":97.32,"l":94.66,"n":55317,"o":94.94,"t":"2025-04-17T04:00:00Z","v":4739971,"vw":96.314437},{"c":96.25,"h":96.34,"l":94.6207,"n":55488,"o":95.57,"t":"2025-04-21T04:00:00Z","v":3930764,"vw":95.695957},{"c":96.84,"h":97.8,"l":96.0644,"n":65167,"o":96.27,"t":"2025-04-22T04:00:00Z","v":4305329,"vw":96.98347},{"c":97.21,"h":99.82,"l":96.97,"n":79211,"o":98.58,"t":"2025-04-23T04:00:00Z","v":5817181,"vw":97.963873},{"c":98.92,"h":98.98,"l":96.29,"n":84050,"o":97,"t":"2025-04-24T04:00:00Z","v":6641049,"vw":98.358598},{"c":97.91,"h":98.65,"l":97.11,"n":66492,"o":98.04,"t":"2025-04-25T04:00:00Z","v":4577702,"vw":97.811389},{"c":97.09,"h":98.96,"l":96.52,"n":112003,"o":97.9,"t":"2025-04-28T04:00:00Z","v":8664601,"vw":97.289731},{"c":96.73,"h":98.8,"l":95.52,"n":129625,"o":96,"t":"2025-04-29T04:00:00Z","v":10314605,"vw":96.77286},{"c":95.3,"h":96.5371,"l":94.07,"n":94196,"o":96.47,"t":"2025-04-30T04:00:00Z","v":9305811,"vw":95.002245},{"c":94.6,"h":96.09,"l":93.57,"n":90855,"o":94.845,"t":"2025-05-01T04:00:00Z","v":7501503,"vw":94.824722},{"c":96.4,"h":97.663,"l":95.89,"n":74857,"o":96,"t":"2025-05-02T04:00:00Z","v":5689616,"vw":96.787052},{"c":95.56,"h":96.45,"l":95.01,"n":64546,"o":95.665,"t":"2025-05-05T04:00:00Z","v":5406767,"vw":95.808452},{"c":93.81,"h":95.52,"l":93.81,"n":65385,"o":94.995,"t":"2025-05-06T04:00:00Z","v":5154306,"vw":94.360821},{"c":93.96,"h":94.38,"l":93.199,"n":78476,"o":93.71,"t":"2025-05-07T04:00:00Z","v":5893456,"vw":93.872383},{"c":96.95,"h":97.55,"l":94.45,"n":77800,"o":94.69,"t":"2025-05-08T04:00:00Z","v":6649610,"vw":96.512087},{"c":95.89,"h":97.71,"l":95.7,"n":63560,"o":97.2,"t":"2025-05-09T04:00:00Z","v":5618972,"vw":96.170456},{"c":101.21,"h":102.8355,"l":100.3501,"n":108648,"o":100.59,"t":"2025-05-12T04:00:00Z","v":8336545,"vw":101.188401},{"c":99.81,"h":101.46,"l":99.31,"n":93689,"o":101.38,"t":"2025-05-13T04:00:00Z","v":7031773,"vw":99.831679},{"c":99.65,"h":100.16,"l":98.78,"n":71338,"o":99.85,"t":"2025-05-14T04:00:00Z","v":6175518,"vw":99.641502},{"c":100.35,"h":100.41,"l":99.24,"n":57886,"o":99.895,"t":"2025-05-15T04:00:00Z","v":4523261,"vw":100.069024},{"c":101.32,"h":101.65,"l":100.35,"n":71082,"o":101.275,"t":"2025-05-16T04:00:00Z","v":6321200,"vw":101.037246},{"c":99.11,"h":99.14,"l":98.37,"n":71496,"o":98.44,"t":"2025-05-19T04:00:00Z","v":6217677,"vw":98.863546},{"c":97.55,"h":98.99,"l":97.37,"n":59494,"o":98.605,"t":"2025-05-20T04:00:00Z","v":4671813,"vw":97.974021},{"c":95.85,"h":97.2,"l":95.81,"n":68562,"o":96.7,"t":"2025-05-21T04:00:00Z","v":5298558,"vw":96.253745},{"c":96.97,"h":97.28,"l":95.25,"n":61206,"o":95.75,"t":"2025-05-22T04:00:00Z","v":5179856,"vw":96.660951},{"c":95.37,"h":96.17,"l":95.23,"n":53974,"o":95.61,"t":"2025-05-23T04:00:00Z","v":3318510,"vw":95.551202},{"c":97.55,"h":97.72,"l":95.94,"n":64969,"o":96.43,"t":"2025-05-27T04:00:00Z","v":6117446,"vw":97.209},{"c":96.74,"h":98.0499,"l":96.53,"n":55536,"o":97.648,"t":"2025-05-28T04:00:00Z","v":3816482,"vw":97.156775},{"c":98.1,"h":98.33,"l":96.8,"n":65537,"o":97.28,"t":"2025-05-29T04:00:00Z","v":4595527,"vw":97.828326},{"c":97.54,"h":98,"l":96.63,"n":67321,"o":97.72,"t":"2025-05-30T04:00:00Z","v":6763648,"vw":97.477097},{"c":97.36,"h":97.53,"l":95.94,"n":63210,"o":97.27,"t":"2025-06-02T04:00:00Z","v":4274803,"vw":96.901484},{"c":98.08,"h":98.42,"l":96.22,"n":58988,"o":96.94,"t":"2025-06-03T04:00:00Z","v":4098054,"vw":97.933787},{"c":98.55,"h":98.77,"l":97.79,"n":56802,"o":98.27,"t":"2025-06-04T04:00:00Z","v":3933771,"vw":98.457576},{"c":96.87,"h":98.795,"l":96.58,"n":67428,"o":98.74,"t":"2025-06-05T04:00:00Z","v":4585546,"vw":97.282182},{"c":98.25,"h":98.75,"l":97.93,"n":47502,"o":97.93,"t":"2025-06-06T04:00:00Z","v":3043381,"vw":98.254275},{"c":99.31,"h":99.8,"l":98.44,"n":54078,"o":98.5,"t":"2025-06-09T04:00:00Z","v":4037239,"vw":99.16984},{"c":102.46,"h":102.66,"l":99.6,"n":91713,"o":99.66,"t":"2025-06-10T04:00:00Z","v":6902536,"vw":101.972117},{"c":101.16,"h":103.32,"l":100.95,"n":75358,"o":102.61,"t":"2025-06-11T04:00:00Z","v":4917430,"vw":101.679895},{"c":100.92,"h":101.06,"l":100.18,"n":52080,"o":101.055,"t":"2025-06-12T04:00:00Z","v":3106392,"vw":100.693309},{"c":100,"h":101.49,"l":99.71,"n":52408,"o":100.39,"t":"2025-06-13T04:00:00Z","v":4240043,"vw":100.216049},{"c":101.09,"h":101.48,"l":100.53,"n":67748,"o":100.92,"t":"2025-06-16T04:00:00Z","v":4293733,"vw":101.052073},{"c":99.67,"h":100.91,"l":99.32,"n":61327,"o":100.54,"t":"2025-06-17T04:00:00Z","v":3800488,"vw":99.95213},{"c":99.21,"h":100.25,"l":98.98,"n":73592,"o":99.62,"t":"2025-06-18T04:00:00Z","v":4362986,"vw":99.443456},{"c":99.27,"h":100.51,"l":99.11,"n":75194,"o":99.73,"t":"2025-06-20T04:00:00Z","v":11096554,"vw":99.38811},{"c":100.4,"h":100.45,"l":98.73,"n":66492,"o":99.13,"t":"2025-06-23T04:00:00Z","v":5077188,"vw":99.92716},{"c":100.62,"h":101.59,"l":100.11,"n":60972,"o":101.22,"t":"2025-06-24T04:00:00Z","v":3686816,"vw":100.721525},{"c":99.37,"h":100.28,"l":98.62,"n":82165,"o":99.63,"t":"2025-06-25T04:00:00Z","v":6058102,"vw":99.425201},{"c":100.6,"h":101.295,"l":99.79,"n":58853,"o":100.125,"t":"2025-06-26T04:00:00Z","v":4161711,"vw":100.651739},{"c":101.18,"h":101.96,"l":100.43,"n":61465,"o":101,"t":"2025-06-27T04:00:00Z","v":5869907,"vw":101.215059},{"c":100.94,"h":101.2704,"l":100.26,"n":60434,"o":101.16,"t":"2025-06-30T04:00:00Z","v":5446809,"vw":100.85268},{"c":104.47,"h":105.89,"l":100.72,"n":94570,"o":100.745,"t":"2025-07-01T04:00:00Z","v":6819330,"vw":104.231937},{"c":105.54,"h":105.89,"l":103.95,"n":70801,"o":104.25,"t":"2025-07-02T04:00:00Z","v":5243223,"vw":105.281931},{"c":104.13,"h":106.46,"l":104.13,"n":46636,"o":106.43,"t":"2025-07-03T04:00:00Z","v":2961254,"vw":104.635291},{"c":100.85,"h":104.2855,"l":100.78,"n":82425,"o":104,"t":"2025-07-07T04:00:00Z","v":5299760,"vw":101.76038},{"c":102.38,"h":103.7024,"l":101.2027,"n":72368,"o":101.29,"t":"2025-07-08T04:00:00Z","v":6511395,"vw":102.58357},{"c":102.15,"h":103.245,"l":101.895,"n":58742,"o":102.92,"t":"2025-07-09T04:00:00Z","v":4566456,"vw":102.431227},{"c":102.92,"h":104.49,"l":102.48,"n":58142,"o":102.735,"t":"2025-07-10T04:00:00Z","v":3646082,"vw":103.375753},{"c":101.27,"h":102.9,"l":101.19,"n":59104,"o":102.23,"t":"2025-07-11T04:00:00Z","v":4342857,"vw":101.640941},{"c":100.12,"h":101.075,"l":99.57,"n":69400,"o":101,"t":"2025-07-14T04:00:00Z","v":4030623,"vw":100.233294},{"c":99.53,"h":100.66,"l":99.52,"n":68105,"o":100.3,"t":"2025-07-15T04:00:00Z","v":4033367,"vw":99.83776},{"c":99.63,"h":100.23,"l":98.54,"n":82402,"o":99.71,"t":"2025-07-16T04:00:00Z","v":4782233,"vw":99.490899},{"c":99.5,"h":100,"l":98.27,"n":71173,"o":99.33,"t":"2025-07-17T04:00:00Z","v":3949866,"vw":99.203533},{"c":99.22,"h":99.78,"l":98.5803,"n":65822,"o":99.72,"t":"2025-07-18T04:00:00Z","v":4572412,"vw":99.098211},{"c":98.9,"h":99.6,"l":98.73,"n":65914,"o":99.56,"t":"2025-07-21T04:00:00Z","v":3750226,"vw":99.060831},{"c":101.14,"h":101.2201,"l":99,"n":76947,"o":99.2,"t":"2025-07-22T04:00:00Z","v":5751704,"vw":100.669721},{"c":103.53,"h":103.94,"l":101.4,"n":73695,"o":101.715,"t":"2025-07-23T04:00:00Z","v":5079534,"vw":103.100079},{"c":102.53,"h":103.5,"l":102.11,"n":60718,"o":103.12,"t":"2025-07-24T04:00:00Z","v":3677151,"vw":102.689502},{"c":103.56,"h":104.16,"l":102.28,"n":69168,"o":102.87,"t":"2025-07-25T04:00:00Z","v":5473604,"vw":103.473633},{"c":101.58,"h":103.37,"l":101.28,"n":92631,"o":103.06,"t":"2025-07-28T04:00:00Z","v":7045921,"vw":101.816466},{"c":90.84,"h":98.185,"l":90.72,"n":317077,"o":98.185,"t":"2025-07-29T04:00:00Z","v":26112264,"vw":92.159624},{"c":87.18,"h":91,"l":87.01,"n":238207,"o":90.79,"t":"2025-07-30T04:00:00Z","v":20976508,"vw":88.58607},{"c":86.16,"h":87.075,"l":85.7587,"n":159724,"o":86.9,"t":"2025-07-31T04:00:00Z","v":15781958,"vw":86.328652},{"c":84.5,"h":86.5399,"l":84.28,"n":154833,"o":85.735,"t":"2025-08-01T04:00:00Z","v":11276632,"vw":85.168827},{"c":85.02,"h":86.11,"l":84.77,"n":111686,"o":85.4,"t":"2025-08-04T04:00:00Z","v":8579543,"vw":85.366585},{"c":86.78,"h":87.06,"l":84.89,"n":116925,"o":85.02,"t":"2025-08-05T04:00:00Z","v":9513405,"vw":86.279012},{"c":86.25,"h":86.98,"l":85.726,"n":85688,"o":86.8,"t":"2025-08-06T04:00:00Z","v":6331573,"vw":86.195906},{"c":86.49,"h":87.6695,"l":86.44,"n":78254,"o":86.825,"t":"2025-08-07T04:00:00Z","v":6839182,"vw":86.964839},{"c":86.67,"h":87.05,"l":85.75,"n":79647,"o":86.5,"t":"2025-08-08T04:00:00Z","v":6285061,"vw":86.583288},{"c":86.31,"h":88.24,"l":85.73,"n":104503,"o":87.15,"t":"2025-08-11T04:00:00Z","v":8701380,"vw":86.556653},{"c":87.43,"h":88.28,"l":86.5,"n":86632,"o":86.63,"t":"2025-08-12T04:00:00Z","v":7323821,"vw":87.486257},{"c":88.18,"h":88.295,"l":86.39,"n":148815,"o":88.11,"t":"2025-08-13T04:00:00Z","v":13633169,"vw":87.563969},{"c":88.55,"h":89.305,"l":86.66,"n":144176,"o":87.01,"t":"2025-08-14T04:00:00Z","v":12487283,"vw":88.506965},{"c":88.48,"h":89.41,"l":88.18,"n":110912,"o":88.575,"t":"2025-08-15T04:00:00Z","v":8897393,"vw":88.680588},{"c":86.51,"h":87.435,"l":86.39,"n":106517,"o":87,"t":"2025-08-18T04:00:00Z","v":9385621,"vw":86.735827},{"c":87.8,"h":88.31,"l":86.65,"n":82188,"o":86.85,"t":"2025-08-19T04:00:00Z","v":7227577,"vw":87.550005},{"c":86.94,"h":88.44,"l":86.88,"n":80476,"o":87.155,"t":"2025-08-20T04:00:00Z","v":7076352,"vw":87.315966},{"c":86.15,"h":86.92,"l":85.98,"n":88255,"o":86.85,"t":"2025-08-21T04:00:00Z","v":6193172,"vw":86.316599},{"c":88.82,"h":89.3,"l":86.38,"n":119295,"o":86.45,"t":"2025-08-22T04:00:00Z","v":10230694,"vw":88.50158},{"c":87.74,"h":88.66,"l":87.4784,"n":75299,"o":88.55,"t":"2025-08-25T04:00:00Z","v":6029875,"vw":87.883291},{"c":87.46,"h":88.265,"l":87.04,"n":70985,"o":87.6,"t":"2025-08-26T04:00:00Z","v":5478032,"vw":87.434963},{"c":87.86,"h":88.05,"l":87.145,"n":71719,"o":87.61,"t":"2025-08-27T04:00:00Z","v":5482239,"vw":87.570232},{"c":87.27,"h":88.24,"l":86.46,"n":97786,"o":88.2,"t":"2025-08-28T04:00:00Z","v":8618515,"vw":86.957198},{"c":87.44,"h":88.54,"l":87.01,"n":83364,"o":87.215,"t":"2025-08-29T04:00:00Z","v":6837440,"vw":87.551159},{"c":85.23,"h":86.85,"l":84.81,"n":140125,"o":86.62,"t":"2025-09-02T04:00:00Z","v":10058846,"vw":85.326343},{"c":85.29,"h":85.88,"l":84.78,"n":103350,"o":85.37,"t":"2025-09-03T04:00:00Z","v":7430902,"vw":85.189642},{"c":84.48,"h":85.69,"l":83.67,"n":150760,"o":85.64,"t":"2025-09-04T04:00:00Z","v":10741521,"vw":84.262422},{"c":85.04,"h":86.34,"l":84.19,"n":105775,"o":84.61,"t":"2025-09-05T04:00:00Z","v":8585318,"vw":85.186945},{"c":84.32,"h":85.05,"l":83.05,"n":153255,"o":85.05,"t":"2025-09-08T04:00:00Z","v":11783708,"vw":83.826511},{"c":84.4,"h":84.93,"l":84.05,"n":95928,"o":84.23,"t":"2025-09-09T04:00:00Z","v":7889670,"vw":84.486289},{"c":83.85,"h":85.17,"l":83.715,"n":94959,"o":84.35,"t":"2025-09-10T04:00:00Z","v":6684575,"vw":84.11493},{"c":84.65,"h":84.865,"l":82,"n":127758,"o":82.43,"t":"2025-09-11T04:00:00Z","v":10448960,"vw":83.99093},{"c":84.35,"h":85.0231,"l":83.87,"n":82291,"o":84.79,"t":"2025-09-12T04:00:00Z","v":5545458,"vw":84.554309},{"c":84.02,"h":85.17,"l":83.91,"n":89690,"o":84.87,"t":"2025-09-15T04:00:00Z","v":6388968,"vw":84.414622},{"c":85.2,"h":85.35,"l":84.31,"n":84205,"o":84.43,"t":"2025-09-16T04:00:00Z","v":6185459,"vw":84.978281},{"c":84.18,"h":86.37,"l":83.73,"n":105268,"o":85.07,"t":"2025-09-17T04:00:00Z","v":9006963,"vw":84.911437},{"c":85.05,"h":85.09,"l":84,"n":104353,"o":84.67,"t":"2025-09-18T04:00:00Z","v":8067257,"vw":84.619445},{"c":84.06,"h":85.61,"l":84.01,"n":126072,"o":85.11,"t":"2025-09-19T04:00:00Z","v":18120211,"vw":84.413279},{"c":84.23,"h":85.7,"l":83.13,"n":125606,"o":83.8,"t":"2025-09-22T04:00:00Z","v":10224286,"vw":83.799195},{"c":84.41,"h":85.73,"l":84.121,"n":96664,"o":84.47,"t":"2025-09-23T04:00:00Z","v":7486338,"vw":84.867901},{"c":83.9,"h":85.02,"l":83.71,"n":90739,"o":84.31,"t":"2025-09-24T04:00:00Z","v":6988374,"vw":84.083144},{"c":82.58,"h":83.99,"l":82.36,"n":132073,"o":83.8,"t":"2025-09-25T04:00:00Z","v":9021074,"vw":82.854503},{"c":83.72,"h":83.88,"l":82.64,"n":87407,"o":82.74,"t":"2025-09-26T04:00:00Z","v":6845805,"vw":83.441896},{"c":84.5,"h":84.515,"l":83.46,"n":91811,"o":83.93,"t":"2025-09-29T04:00:00Z","v":7275334,"vw":84.251619},{"c":83.53,"h":84.55,"l":82.64,"n":120142,"o":84.5,"t":"2025-09-30T04:00:00Z","v":9876243,"vw":83.307903},{"c":84.38,"h":84.6,"l":83.32,"n":87461,"o":83.39,"t":"2025-10-01T04:00:00Z","v":7074822,"vw":84.026125},{"c":85.57,"h":87.11,"l":84.54,"n":142803,"o":84.67,"t":"2025-10-02T04:00:00Z","v":9815512,"vw":85.966311},{"c":86.78,"h":87.33,"l":85.42,"n":93514,"o":85.7,"t":"2025-10-03T04:00:00Z","v":7098926,"vw":86.772731},{"c":86.62,"h":87.05,"l":85.78,"n":98177,"o":86.86,"t":"2025-10-06T04:00:00Z","v":6987032,"vw":86.465707},{"c":85.98,"h":87.43,"l":85.795,"n":76912,"o":87.02,"t":"2025-10-07T04:00:00Z","v":4726812,"vw":86.332307},{"c":86.25,"h":87.12,"l":85.21,"n":76442,"o":85.86,"t":"2025-10-08T04:00:00Z","v":4896014,"vw":86.447141},{"c":85.28,"h":86.48,"l":84.88,"n":82381,"o":86.28,"t":"2025-10-09T04:00:00Z","v":5784689,"vw":85.477071},{"c":82.87,"h":86.0619,"l":82.5513,"n":125726,"o":85.4,"t":"2025-10-10T04:00:00Z","v":8505974,"vw":83.679043},{"c":83.18,"h":83.99,"l":82.86,"n":80111,"o":83.175,"t":"2025-10-13T04:00:00Z","v":6132158,"vw":83.231603},{"c":84.05,"h":84.3,"l":82,"n":85741,"o":82.5,"t":"2025-10-14T04:00:00Z","v":6306795,"vw":83.415426},{"c":84.09,"h":84.93,"l":83.61,"n":73219,"o":84.24,"t":"2025-10-15T04:00:00Z","v":4903013,"vw":84.187095},{"c":85.64,"h":85.73,"l":83.851,"n":94122,"o":84.75,"t":"2025-10-16T04:00:00Z","v":7056212,"vw":85.078306},{"c":86.41,"h":86.78,"l":85.24,"n":86464,"o":85.67,"t":"2025-10-17T04:00:00Z","v":9396125,"vw":86.041344},{"c":86.91,"h":87.503,"l":86.4,"n":79184,"o":86.65,"t":"2025-10-20T04:00:00Z","v":5456544,"vw":87.043836},{"c":88.06,"h":88.7,"l":86.3668,"n":94378,"o":86.75,"t":"2025-10-21T04:00:00Z","v":6181487,"vw":88.088008},{"c":87.08,"h":88.21,"l":86.925,"n":79552,"o":87.75,"t":"2025-10-22T04:00:00Z","v":5258472,"vw":87.461803},{"c":87.03,"h":88.47,"l":86.3,"n":84650,"o":87.53,"t":"2025-10-23T04:00:00Z","v":5764798,"vw":87.163985},{"c":87.22,"h":88.3099,"l":87.14,"n":78046,"o":87.92,"t":"2025-10-24T04:00:00Z","v":5256153,"vw":87.671465},{"c":89.22,"h":89.32,"l":88.215,"n":151508,"o":88.215,"t":"2025-10-27T04:00:00Z","v":12012892,"vw":88.986301},{"c":96.36,"h":100.57,"l":95,"n":372432,"o":98.45,"t":"2025-10-28T04:00:00Z","v":30026986,"vw":96.589342},{"c":97.4,"h":98.29,"l":95.7251,"n":145904,"o":96.9,"t":"2025-10-29T04:00:00Z","v":10789086,"vw":97.119431},{"c":95.06,"h":98.3,"l":94.855,"n":132140,"o":97.075,"t":"2025-10-30T04:00:00Z","v":10073583,"vw":96.421586},{"c":96.42,"h":96.9,"l":94.58,"n":101548,"o":94.92,"t":"2025-10-31T04:00:00Z","v":7305353,"vw":96.150717},{"c":94.09,"h":96.41,"l":93.59,"n":107186,"o":96.41,"t":"2025-11-03T05:00:00Z","v":7693083,"vw":94.357125},{"c":93.25,"h":94.6,"l":92.88,"n":101589,"o":93.75,"t":"2025-11-04T05:00:00Z","v":6457706,"vw":93.579566},{"c":92.91,"h":94.03,"l":91.1,"n":100163,"o":92.43,"t":"2025-11-05T05:00:00Z","v":6215284,"vw":92.698542},{"c":93.6,"h":93.92,"l":92.63,"n":97082,"o":93.1,"t":"2025-11-06T05:00:00Z","v":6571797,"vw":93.429221},{"c":95.95,"h":96.22,"l":93.2,"n":106945,"o":93.4,"t":"2025-11-07T05:00:00Z","v":7741714,"vw":95.389563},{"c":93.06,"h":95.92,"l":92.05,"n":126694,"o":95.835,"t":"2025-11-10T05:00:00Z","v":9771896,"vw":92.912403},{"c":95.03,"h":95.5,"l":92.86,"n":95503,"o":93.81,"t":"2025-11-11T05:00:00Z","v":6859233,"vw":94.69951},{"c":96.18,"h":96.5,"l":95.35,"n":86536,"o":95.55,"t":"2025-11-12T05:00:00Z","v":5814484,"vw":96.013297},{"c":95.97,"h":97.12,"l":95.75,"n":83988,"o":96.1,"t":"2025-11-13T05:00:00Z","v":6119485,"vw":96.404205},{"c":95.98,"h":96.71,"l":95.1645,"n":95605,"o":95.71,"t":"2025-11-14T05:00:00Z","v":6583028,"vw":96.015976},{"c":94.19,"h":95.41,"l":93.56,"n":83862,"o":94.22,"t":"2025-11-17T05:00:00Z","v":6488188,"vw":94.35965},{"c":92.83,"h":93.68,"l":92.07,"n":87822,"o":93.6,"t":"2025-11-18T05:00:00Z","v":6347751,"vw":92.960024},{"c":92.41,"h":94,"l":92.375,"n":78671,"o":93.23,"t":"2025-11-19T05:00:00Z","v":5604331,"vw":92.983415},{"c":90.87,"h":93.84,"l":90.84,"n":87962,"o":92.775,"t":"2025-11-20T05:00:00Z","v":7452670,"vw":91.91474},{"c":94.66,"h":96.222,"l":91.31,"n":121120,"o":91.58,"t":"2025-11-21T05:00:00Z","v":8913223,"vw":94.655038},{"c":93.56,"h":94.7494,"l":93.35,"n":73446,"o":94.7,"t":"2025-11-24T05:00:00Z","v":6554599,"vw":93.846597},{"c":94.54,"h":95.3801,"l":93.54,"n":75565,"o":94.05,"t":"2025-11-25T05:00:00Z","v":5840207,"vw":94.724583},{"c":95.67,"h":95.795,"l":93.76,"n":67365,"o":94.25,"t":"2025-11-26T05:00:00Z","v":4685759,"vw":95.197744},{"c":95.79,"h":96.35,"l":95.2901,"n":40022,"o":95.525,"t":"2025-11-28T05:00:00Z","v":2554789,"vw":95.969038},{"c":95.22,"h":96.66,"l":95.03,"n":70163,"o":95.54,"t":"2025-12-01T05:00:00Z","v":4772515,"vw":95.762873},{"c":95.58,"h":96,"l":94.495,"n":67008,"o":95.44,"t":"2025-12-02T05:00:00Z","v":4854532,"vw":95.317297},{"c":98.21,"h":98.25,"l":95.885,"n":96241,"o":96.06,"t":"2025-12-03T05:00:00Z","v":7259001,"vw":97.681671},{"c":94.76,"h":98.69,"l":94.5,"n":129069,"o":98.305,"t":"2025-12-04T05:00:00Z","v":9451302,"vw":95.456901},{"c":94.87,"h":95.85,"l":94.575,"n":73338,"o":95,"t":"2025-12-05T05:00:00Z","v":5523608,"vw":95.132185},{"c":95.55,"h":96.43,"l":94.873,"n":76955,"o":95.035,"t":"2025-12-08T05:00:00Z","v":5617365,"vw":95.732595},{"c":96.97,"h":97.19,"l":95.53,"n":71481,"o":95.6,"t":"2025-12-09T05:00:00Z","v":4738307,"vw":96.812799},{"c":99.64,"h":100.11,"l":97.1,"n":95101,"o":97.14,"t":"2025-12-10T05:00:00Z","v":7188053,"vw":99.164423},{"c":100.48,"h":101.2,"l":99,"n":82557,"o":100.11,"t":"2025-12-11T05:00:00Z","v":5264199,"vw":100.659602},{"c":100.92,"h":101.66,"l":100.02,"n":71939,"o":101.06,"t":"2025-12-12T05:00:00Z","v":4510215,"vw":100.757288},{"c":100.07,"h":101.26,"l":99.75,"n":76294,"o":101,"t":"2025-12-15T05:00:00Z","v":5061728,"vw":100.250248},{"c":100.11,"h":100.68,"l":99.12,"n":72933,"o":100.14,"t":"2025-12-16T05:00:00Z","v":4841963,"vw":99.930046},{"c":100.96,"h":101.4,"l":99.91,"n":83137,"o":100.175,"t":"2025-12-17T05:00:00Z","v":5978801,"vw":100.915778},{"c":102.08,"h":102.89,"l":101.185,"n":86725,"o":101.33,"t":"2025-12-18T05:00:00Z","v":7611623,"vw":102.154484},{"c":101.92,"h":102.19,"l":100.12,"n":95059,"o":101.11,"t":"2025-12-19T05:00:00Z","v":17317519,"vw":101.612882},{"c":100.73,"h":102,"l":100.03,"n":80678,"o":101.63,"t":"2025-12-22T05:00:00Z","v":5464369,"vw":100.706942},{"c":100.19,"h":100.9,"l":99.88,"n":63904,"o":100.69,"t":"2025-12-23T05:00:00Z","v":4645347,"vw":100.150536},{"c":100.66,"h":101.07,"l":99.9,"n":30565,"o":100.2,"t":"2025-12-24T05:00:00Z","v":1845456,"vw":100.719675},{"c":100.54,"h":100.89,"l":99.95,"n":49285,"o":100.52,"t":"2025-12-26T05:00:00Z","v":2856682,"vw":100.479036},{"c":99.68,"h":101,"l":99.06,"n":67428,"o":100.51,"t":"2025-12-29T05:00:00Z","v":4352561,"vw":99.669809},{"c":99.64,"h":100.17,"l":99.49,"n":59586,"o":99.72,"t":"2025-12-30T05:00:00Z","v":3397881,"vw":99.800698},{"c":99.19,"h":99.81,"l":99.05,"n":55256,"o":99.56,"t":"2025-12-31T05:00:00Z","v":3926725,"vw":99.432435},{"c":101.02,"h":101.21,"l":98.4107,"n":70635,"o":99.3,"t":"2026-01-02T05:00:00Z","v":5031995,"vw":100.527634},{"c":102,"h":102.315,"l":100.59,"n":75502,"o":100.95,"t":"2026-01-05T05:00:00Z","v":5733576,"vw":101.780973},{"c":105.22,"h":105.24,"l":102.075,"n":88670,"o":102.08,"t":"2026-01-06T05:00:00Z","v":6935951,"vw":104.547666},{"c":105.41,"h":106.36,"l":104.1,"n":82757,"o":105.52,"t":"2026-01-07T05:00:00Z","v":5688224,"vw":105.280983},{"c":106.97,"h":107.95,"l":104.13,"n":94930,"o":104.61,"t":"2026-01-08T05:00:00Z","v":6294059,"vw":106.896871},{"c":108.06,"h":109.67,"l":106.735,"n":80255,"o":108.5,"t":"2026-01-09T05:00:00Z","v":5504440,"vw":108.177519},{"c":108.03,"h":108.66,"l":107.17,"n":69564,"o":107.86,"t":"2026-01-12T05:00:00Z","v":4335937,"vw":108.03905},{"c":106.58,"h":108.05,"l":106.145,"n":75196,"o":107.09,"t":"2026-01-13T05:00:00Z","v":4706170,"vw":106.92839},{"c":107.4,"h":107.98,"l":106.32,"n":61212,"o":106.49,"t":"2026-01-14T05:00:00Z","v":4042189,"vw":107.292908},{"c":108.62,"h":108.99,"l":107.22,"n":67567,"o":107.72,"t":"2026-01-15T05:00:00Z","v":4133265,"vw":108.463655},{"c":106.91,"h":108.65,"l":106.82,"n":70060,"o":108.08,"t":"2026-01-16T05:00:00Z","v":4669304,"vw":107.246137},{"c":106.54,"h":107.145,"l":105.15,"n":91928,"o":105.995,"t":"2026-01-20T05:00:00Z","v":5600959,"vw":106.427756},{"c":108.48,"h":109.32,"l":107.1,"n":70543,"o":107.49,"t":"2026-01-21T05:00:00Z","v":3950678,"vw":108.417915},{"c":109.3,"h":110.04,"l":108.87,"n":61900,"o":108.99,"t":"2026-01-22T05:00:00Z","v":3487330,"vw":109.472337},{"c":107.98,"h":109.71,"l":107.56,"n":68637,"o":109.56,"t":"2026-01-23T05:00:00Z","v":4049648,"vw":108.071435},{"c":106.97,"h":108.62,"l":106.78,"n":116180,"o":108.21,"t":"2026-01-26T05:00:00Z","v":8194004,"vw":107.335477},{"c":107.2,"h":112.67,"l":104.75,"n":223540,"o":106.68,"t":"2026-01-27T05:00:00Z","v":14449292,"vw":109.161116},{"c":103.7,"h":108.18,"l":103.59,"n":154048,"o":107.54,"t":"2026-01-28T05:00:00Z","v":9254878,"vw":104.849826},{"c":105.99,"h":107.2124,"l":104.21,"n":136452,"o":104.38,"t":"2026-01-29T05:00:00Z","v":10939754,"vw":105.775132},{"c":106.22,"h":107.82,"l":105.26,"n":85702,"o":105.85,"t":"2026-01-30T05:00:00Z","v":7186675,"vw":106.196092},{"c":110.27,"h":110.67,"l":106.25,"n":123995,"o":106.58,"t":"2026-02-02T05:00:00Z","v":8662386,"vw":109.509394},{"c":111.85,"h":114.3,"l":110.66,"n":127034,"o":110.68,"t":"2026-02-03T05:00:00Z","v":7698599,"vw":112.369204},{"c":116.74,"h":116.925,"l":112.935,"n":152600,"o":113,"t":"2026-02-04T05:00:00Z","v":11371502,"vw":115.794625},{"c":116.55,"h":116.655,"l":114.9,"n":104398,"o":116,"t":"2026-02-05T05:00:00Z","v":6624540,"vw":116.031417},{"c":117.34,"h":117.74,"l":115.8256,"n":109309,"o":116.295,"t":"2026-02-06T05:00:00Z","v":6738190,"vw":117.004609},{"c":117.92,"h":118,"l":115.995,"n":75389,"o":117.17,"t":"2026-02-09T05:00:00Z","v":5220958,"vw":117.466632},{"c":118.7,"h":119.56,"l":117.3914,"n":86014,"o":118.25,"t":"2026-02-10T05:00:00Z","v":5845184,"vw":118.742321},{"c":120,"h":120.9,"l":119.29,"n":100746,"o":119.7,"t":"2026-02-11T05:00:00Z","v":6649621,"vw":119.931882},{"c":118.07,"h":122.41,"l":117.05,"n":160439,"o":120.375,"t":"2026-02-12T05:00:00Z","v":10174063,"vw":119.066723},{"c":119.24,"h":120,"l":117.06,"n":82479,"o":118.17,"t":"2026-02-13T05:00:00Z","v":4973461,"vw":118.995473},{"c":115.51,"h":118.195,"l":115.4192,"n":86312,"o":117.435,"t":"2026-02-17T05:00:00Z","v":5234327,"vw":116.113714},{"c":116.12,"h":116.36,"l":114.2101,"n":77699,"o":115.17,"t":"2026-02-18T05:00:00Z","v":4359533,"vw":115.496186},{"c":115.54,"h":116.08,"l":114.5,"n":63062,"o":115.6,"t":"2026-02-19T05:00:00Z","v":3845395,"vw":115.411834},{"c":116.73,"h":117.14,"l":114.29,"n":84440,"o":115.075,"t":"2026-02-20T05:00:00Z","v":4947472,"vw":116.24493},{"c":115.02,"h":116.35,"l":114.47,"n":69997,"o":116.17,"t":"2026-02-23T05:00:00Z","v":5184059,"vw":115.091595},{"c":115.37,"h":116.3383,"l":114.5,"n":52204,"o":114.92,"t":"2026-02-24T05:00:00Z","v":2659941,"vw":115.508014},{"c":113.85,"h":115.75,"l":112.95,"n":76233,"o":115.39,"t":"2026-02-25T05:00:00Z","v":4026036,"vw":113.858741},{"c":116.63,"h":116.76,"l":114.21,"n":80573,"o":114.21,"t":"2026-02-26T05:00:00Z","v":5316345,"vw":116.028439},{"c":115.96,"h":116.9198,"l":115.06,"n":80590,"o":115.96,"t":"2026-02-27T05:00:00Z","v":6241606,"vw":116.084951},{"c":114.42,"h":115.25,"l":113.17,"n":87770,"o":114.42,"t":"2026-03-02T05:00:00Z","v":5015830,"vw":114.160355},{"c":113.23,"h":113.59,"l":110.87,"n":86698,"o":112.89,"t":"2026-03-03T05:00:00Z","v":4842121,"vw":112.555104},{"c":110.5,"h":115.62,"l":109.5,"n":166629,"o":113.53,"t":"2026-03-04T05:00:00Z","v":11436405,"vw":111.99116},{"c":104.07,"h":110.45,"l":103.24,"n":169890,"o":109.945,"t":"2026-03-05T05:00:00Z","v":11576950,"vw":105.309511},{"c":102.36,"h":102.42,"l":99.41,"n":154535,"o":101.87,"t":"2026-03-06T05:00:00Z","v":9499144,"vw":101.273757},{"c":99.94,"h":100.97,"l":97.01,"n":157696,"o":100.97,"t":"2026-03-09T04:00:00Z","v":10360373,"vw":98.613618},{"c":100.92,"h":102.23,"l":99.55,"n":93313,"o":100.225,"t":"2026-03-10T04:00:00Z","v":6258391,"vw":101.048733},{"c":100.8,"h":101.5,"l":99.865,"n":72177,"o":100.95,"t":"2026-03-11T04:00:00Z","v":4063494,"vw":100.600325},{"c":97.89,"h":99.63,"l":97.415,"n":97918,"o":99.63,"t":"2026-03-12T04:00:00Z","v":6369400,"vw":98.147409},{"c":97.21,"h":98.77,"l":96.96,"n":75559,"o":98.23,"t":"2026-03-13T04:00:00Z","v":4434245,"vw":97.392658},{"c":97.4,"h":98.4,"l":97.4,"n":79313,"o":97.975,"t":"2026-03-16T04:00:00Z","v":4870402,"vw":97.720819},{"c":97.77,"h":99.0581,"l":97.43,"n":67816,"o":98.64,"t":"2026-03-17T04:00:00Z","v":4189765,"vw":98.058349},{"c":96.84,"h":97.7,"l":96.24,"n":83872,"o":97.4,"t":"2026-03-18T04:00:00Z","v":5420299,"vw":96.854446},{"c":96.56,"h":97,"l":95.01,"n":90258,"o":95.77,"t":"2026-03-19T04:00:00Z","v":5307321,"vw":96.037867},{"c":95.86,"h":97.64,"l":95.17,"n":117915,"o":97.09,"t":"2026-03-20T04:00:00Z","v":34642364,"vw":96.008899},{"c":97.67,"h":99.37,"l":96.88,"n":89683,"o":97.485,"t":"2026-03-23T04:00:00Z","v":7414416,"vw":98.109324},{"c":98.44,"h":98.86,"l":96.27,"n":68554,"o":97.05,"t":"2026-03-24T04:00:00Z","v":4251690,"vw":98.224634},{"c":98.37,"h":99.6,"l":97.58,"n":58890,"o":99.275,"t":"2026-03-25T04:00:00Z","v":3352883,"vw":98.5319},{"c":97.5,"h":98.9399,"l":97.2,"n":62939,"o":97.89,"t":"2026-03-26T04:00:00Z","v":3792742,"vw":97.722133},{"c":94.8,"h":96.94,"l":94.06,"n":93696,"o":96.5,"t":"2026-03-27T04:00:00Z","v":5917538,"vw":95.076295},{"c":94.95,"h":96.4,"l":94.7,"n":83687,"o":96.12,"t":"2026-03-30T04:00:00Z","v":5234957,"vw":95.38156},{"c":98.38,"h":98.43,"l":95.77,"n":94359,"o":96.78,"t":"2026-03-31T04:00:00Z","v":6870145,"vw":97.50589},{"c":97.91,"h":99.7,"l":97.69,"n":81711,"o":98.85,"t":"2026-04-01T04:00:00Z","v":5103807,"vw":98.471848},{"c":98.18,"h":98.87,"l":95.52,"n":73000,"o":96.04,"t":"2026-04-02T04:00:00Z","v":4062353,"vw":97.754125},{"c":97.16,"h":98.05,"l":96.39,"n":70439,"o":98.05,"t":"2026-04-06T04:00:00Z","v":4693849,"vw":97.118803},{"c":97.57,"h":97.89,"l":95.63,"n":73214,"o":96.785,"t":"2026-04-07T04:00:00Z","v":4483065,"vw":97.000422},{"c":100.45,"h":101.54,"l":99.26,"n":94858,"o":100.2,"t":"2026-04-08T04:00:00Z","v":5928730,"vw":100.408318},{"c":101.64,"h":101.86,"l":99.7211,"n":67479,"o":99.99,"t":"2026-04-09T04:00:00Z","v":4363534,"vw":101.271482},{"c":101.7,"h":102.4,"l":101.2551,"n":58896,"o":102.16,"t":"2026-04-10T04:00:00Z","v":4492904,"vw":101.837545},{"c":102.02,"h":102.11,"l":99.93,"n":58831,"o":100.88,"t":"2026-04-13T04:00:00Z","v":3802181,"vw":101.445303},{"c":103.22,"h":103.47,"l":101.21,"n":68807,"o":102.05,"t":"2026-04-14T04:00:00Z","v":4705535,"vw":102.742437},{"c":103.57,"h":103.7,"l":102.03,"n":82676,"o":102.95,"t":"2026-04-15T04:00:00Z","v":5195567,"vw":103.164574},{"c":105.06,"h":105.735,"l":103.36,"n":84744,"o":103.36,"t":"2026-04-16T04:00:00Z","v":5297622,"vw":104.953991},{"c":106.44,"h":107.59,"l":105.56,"n":83013,"o":106.18,"t":"2026-04-17T04:00:00Z","v":5508547,"vw":106.678553},{"c":107.11,"h":107.5,"l":105.53,"n":63654,"o":105.73,"t":"2026-04-20T04:00:00Z","v":3640981,"vw":106.976515},{"c":106.31,"h":108.15,"l":105.58,"n":70323,"o":107.53,"t":"2026-04-21T04:00:00Z","v":4084138,"vw":106.409345},{"c":105.3,"h":107,"l":105.27,"n":67079,"o":107,"t":"2026-04-22T04:00:00Z","v":3636463,"vw":105.628362},{"c":107.72,"h":108.3,"l":106.04,"n":84362,"o":106.44,"t":"2026-04-23T04:00:00Z","v":4424684,"vw":107.545022},{"c":107.02,"h":107.74,"l":106.46,"n":72759,"o":107.38,"t":"2026-04-24T04:00:00Z","v":4169915,"vw":106.977954},{"c":108.24,"h":108.52,"l":107.12,"n":97202,"o":107.205,"t":"2026-04-27T04:00:00Z","v":6572386,"vw":108.071323},{"c":103.94,"h":105.95,"l":100.45,"n":178309,"o":103.99,"t":"2026-04-28T04:00:00Z","v":12542887,"vw":103.755447},{"c":106.61,"h":106.75,"l":103.36,"n":97604,"o":104.6,"t":"2026-04-29T04:00:00Z","v":6218554,"vw":105.929938},{"c":108.8,"h":109.11,"l":106.75,"n":83797,"o":106.76,"t":"2026-04-30T04:00:00Z","v":6092938,"vw":108.264522},{"c":107.57,"h":109.84,"l":106.95,"n":77663,"o":109.38,"t":"2026-05-01T04:00:00Z","v":4227462,"vw":107.893466},{"c":96.31,"h":102.83,"l":95.98,"n":263756,"o":102.315,"t":"2026-05-04T04:00:00Z","v":18545672,"vw":97.722177},{"c":98.07,"h":98.395,"l":96.515,"n":102735,"o":96.59,"t":"2026-05-05T04:00:00Z","v":7132202,"vw":97.82979},{"c":99.89,"h":100.79,"l":98.58,"n":108989,"o":98.93,"t":"2026-05-06T04:00:00Z","v":7361180,"vw":99.80993},{"c":100.1,"h":101.11,"l":99.35,"n":88517,"o":100.355,"t":"2026-05-07T04:00:00Z","v":5810877,"vw":100.185303},{"c":100.78,"h":101.03,"l":100.01,"n":74189,"o":100.73,"t":"2026-05-08T04:00:00Z","v":4783110,"vw":100.649523},{"c":100,"h":100.865,"l":99.79,"n":82360,"o":100.72,"t":"2026-05-11T04:00:00Z","v":5330566,"vw":100.272169},{"c":98.44,"h":100.385,"l":96.9,"n":94815,"o":100.385,"t":"2026-05-12T04:00:00Z","v":6200450,"vw":98.209387},{"c":98.45,"h":99.23,"l":98.01,"n":70739,"o":98.28,"t":"2026-05-13T04:00:00Z","v":5031957,"vw":98.466987},{"c":98.42,"h":100,"l":97.94,"n":80905,"o":99.05,"t":"2026-05-14T04:00:00Z","v":5445790,"vw":98.687693},{"c":98.93,"h":99.31,"l":97.53,"n":79312,"o":98.165,"t":"2026-05-15T04:00:00Z","v":5569552,"vw":98.74489},{"c":95.53,"h":97.225,"l":94.49,"n":92134,"o":96.82,"t":"2026-05-18T04:00:00Z","v":6399549,"vw":95.420536},{"c":96.83,"h":96.87,"l":93.86,"n":84383,"o":95.17,"t":"2026-05-19T04:00:00Z","v":5201827,"vw":96.122435},{"c":98.87,"h":98.96,"l":96.15,"n":84750,"o":96.695,"t":"2026-05-20T04:00:00Z","v":4794470,"vw":98.303974},{"c":98.25,"h":99.105,"l":97.145,"n":70415,"o":98.16,"t":"2026-05-21T04:00:00Z","v":4480562,"vw":98.328441},{"c":101.02,"h":101.17,"l":98.83,"n":71380,"o":99.2,"t":"2026-05-22T04:00:00Z","v":4543261,"vw":100.381587},{"c":101.97,"h":102.67,"l":101.4375,"n":75693,"o":101.505,"t":"2026-05-26T04:00:00Z","v":4612841,"vw":102.063189},{"c":104.47,"h":104.845,"l":102.89,"n":88540,"o":102.89,"t":"2026-05-27T04:00:00Z","v":6117058,"vw":104.218076},{"c":106.67,"h":106.8799,"l":103.053,"n":102932,"o":104,"t":"2026-05-28T04:00:00Z","v":6197247,"vw":106.17375},{"c":106.69,"h":107.31,"l":105.3919,"n":80943,"o":106.6,"t":"2026-05-29T04:00:00Z","v":10468076,"vw":106.565159},{"c":109.02,"h":109.72,"l":105.06,"n":109230,"o":105.56,"t":"2026-06-01T04:00:00Z","v":6091242,"vw":108.496088},{"c":108.93,"h":110.34,"l":108.12,"n":89527,"o":109.28,"t":"2026-06-02T04:00:00Z","v":5896658,"vw":109.399354},{"c":108.67,"h":110.95,"l":108.37,"n":91352,"o":108.84,"t":"2026-06-03T04:00:00Z","v":6305909,"vw":109.2315},{"c":110.22,"h":111.22,"l":109.58,"n":86528,"o":109.87,"t":"2026-06-04T04:00:00Z","v":5762014,"vw":110.32957},{"c":108.54,"h":110.7,"l":108.52,"n":78393,"o":110.48,"t":"2026-06-05T04:00:00Z","v":4050560,"vw":109.209879},{"c":107.7,"h":109.36,"l":107.615,"n":80149,"o":109.265,"t":"2026-06-08T04:00:00Z","v":4546704,"vw":108.053907},{"c":107.87,"h":109.2,"l":106.07,"n":80004,"o":108.21,"t":"2026-06-09T04:00:00Z","v":5901135,"vw":107.699802},{"c":103.26,"h":105.9899,"l":102.8301,"n":88991,"o":105.8,"t":"2026-06-10T04:00:00Z","v":5572015,"vw":103.968472},{"c":108.65,"h":108.66,"l":103.645,"n":85389,"o":103.75,"t":"2026-06-11T04:00:00Z","v":5088900,"vw":107.042345},{"c":108.1,"h":110.46,"l":107.25,"n":68935,"o":109.97,"t":"2026-06-12T04:00:00Z","v":3716624,"vw":108.025552},{"c":108.83,"h":110.62,"l":108.26,"n":74875,"o":108.72,"t":"2026-06-15T04:00:00Z","v":4892227,"vw":108.856238},{"c":110.02,"h":110.83,"l":109.05,"n":79217,"o":109.05,"t":"2026-06-16T04:00:00Z","v":4988670,"vw":110.225536},{"c":105.13,"h":110.01,"l":104.93,"n":80942,"o":109.885,"t":"2026-06-17T04:00:00Z","v":4761816,"vw":106.588904},{"c":104.86,"h":107.615,"l":104.8201,"n":77493,"o":106.09,"t":"2026-06-18T04:00:00Z","v":13308089,"vw":105.12463},{"c":107.24,"h":108.8,"l":104.9,"n":85809,"o":104.9,"t":"2026-06-22T04:00:00Z","v":5486316,"vw":107.415082},{"c":105.83,"h":107.39,"l":105.3,"n":72456,"o":106.95,"t":"2026-06-23T04:00:00Z","v":4025639,"vw":106.160594},{"c":106.14,"h":106.28,"l":102.85,"n":82555,"o":105.645,"t":"2026-06-24T04:00:00Z","v":5001629,"vw":105.482917},{"c":109.31,"h":109.4,"l":106.21,"n":79350,"o":106.21,"t":"2026-06-25T04:00:00Z","v":5823358,"vw":108.846067},{"c":108.14,"h":109.26,"l":107.52,"n":67671,"o":108.65,"t":"2026-06-26T04:00:00Z","v":6290386,"vw":108.295004},{"c":108.01,"h":108.4318,"l":106.87,"n":50917,"o":108.04,"t":"2026-06-29T04:00:00Z","v":3079551,"vw":107.849},{"c":107.5,"h":108,"l":106.035,"n":49380,"o":107.925,"t":"2026-06-30T04:00:00Z","v":3365804,"vw":107.281196},{"c":109.54,"h":111.06,"l":107.3,"n":75969,"o":108.04,"t":"2026-07-01T04:00:00Z","v":4220846,"vw":109.631113},{"c":110.66,"h":110.84,"l":109.27,"n":50033,"o":110.32,"t":"2026-07-02T04:00:00Z","v":3379655,"vw":110.315756},{"c":110.02,"h":110.77,"l":109.03,"n":54912,"o":110.77,"t":"2026-07-06T04:00:00Z","v":3171540,"vw":109.983402},{"c":111.96,"h":112.3,"l":109.8201,"n":73746,"o":110.72,"t":"2026-07-07T04:00:00Z","v":4621111,"vw":111.622335},{"c":109.94,"h":111.53,"l":109.03,"n":60939,"o":111.53,"t":"2026-07-08T04:00:00Z","v":3754189,"vw":109.941698},{"c":110.74,"h":113.22,"l":108.51,"n":91647,"o":110.83,"t":"2026-07-09T04:00:00Z","v":6274809,"vw":110.987682},{"c":112.47,"h":113.41,"l":111.11,"n":61570,"o":111.78,"t":"2026-07-10T04:00:00Z","v":3412263,"vw":112.634568},{"c":112.89,"h":113.98,"l":112.61,"n":56425,"o":113.04,"t":"2026-07-13T04:00:00Z","v":2868486,"vw":113.128247},{"c":113.67,"h":114.02,"l":111.34,"n":56492,"o":113.38,"t":"2026-07-14T04:00:00Z","v":3068358,"vw":113.070373},{"c":112.94,"h":115.43,"l":112.62,"n":67961,"o":114.13,"t":"2026-07-15T04:00:00Z","v":4073901,"vw":113.738281},{"c":117.18,"h":117.32,"l":113.25,"n":77173,"o":113.25,"t":"2026-07-16T04:00:00Z","v":5059663,"vw":116.626898},{"c":117.72,"h":118.42,"l":116.31,"n":90490,"o":116.9,"t":"2026-07-17T04:00:00Z","v":7154663,"vw":117.653005},{"c":113.15,"h":118.0797,"l":112.66,"n":86398,"o":117.9,"t":"2026-07-20T04:00:00Z","v":7650181,"vw":113.724787},{"c":116.34,"h":116.36,"l":113.37,"n":65343,"o":114.53,"t":"2026-07-21T04:00:00Z","v":4351530,"vw":115.876061},{"c":115.84,"h":117.575,"l":115.81,"n":51977,"o":116.6,"t":"2026-07-22T04:00:00Z","v":3197960,"vw":116.22178},{"c":114.1,"h":116.81,"l":113.85,"n":58604,"o":116.53,"t":"2026-07-23T04:00:00Z","v":4199693,"vw":114.472426},{"c":114.79,"h":115.44,"l":113.3,"n":61055,"o":114.655,"t":"2026-07-24T04:00:00Z","v":3882261,"vw":114.667299},{"c":112.95,"h":114.865,"l":112.365,"n":95836,"o":114.865,"t":"2026-07-27T04:00:00Z","v":6725066,"vw":113.257065},{"c":105.53,"h":109.2,"l":103.09,"n":197289,"o":108.6,"t":"2026-07-28T04:00:00Z","v":14296334,"vw":106.266669},{"c":104.56,"h":105.75,"l":103.975,"n":96075,"o":105.04,"t":"2026-07-29T04:00:00Z","v":6041567,"vw":104.777237},{"c":105.27,"h":105.49,"l":102.83,"n":90572,"o":105.195,"t":"2026-07-30T04:00:00Z","v":5913996,"vw":104.272447},{"c":104.22,"h":105.99,"l":103.8601,"n":77893,"o":105.74,"t":"2026-07-31T04:00:00Z","v":5612534,"vw":104.464349},{"c":106.87,"h":107.35,"l":105.06,"n":84815,"o":105.7,"t":"2026-08-03T04:00:00Z","v":5714558,"vw":106.509305},{"c":109.11,"h":109.42,"l":105.65,"n":66958,"o":107.125,"t":"2026-08-04T04:00:00Z","v":4304887,"vw":108.48289},{"c":107.7,"h":109.3,"l":106.92,"n":61421,"o":109.02,"t":"2026-08-05T04:00:00Z","v":3937400,"vw":107.729445},{"c":103.2,"h":107.17,"l":103.1,"n":124869,"o":107.17,"t":"2026-08-06T04:00:00Z","v":8998685,"vw":103.827309},{"c":104.5,"h":105.25,"l":102.4401,"n":78467,"o":103.2,"t":"2026-08-07T04:00:00Z","v":5646891,"vw":104.473417},{"c":104.72,"h":104.87,"l":103.72,"n":62934,"o":104.5,"t":"2026-08-10T04:00:00Z","v":4652757,"vw":104.385185},{"c":104.43,"h":105.75,"l":103.814,"n":69428,"o":104.94,"t":"2026-08-11T04:00:00Z","v":4369505,"vw":104.394369},{"c":103.91,"h":104.625,"l":102.85,"n":74033,"o":104.625,"t":"2026-08-12T04:00:00Z","v":5218163,"vw":103.741172},{"c":105.54,"h":105.7499,"l":104.32,"n":57590,"o":104.5,"t":"2026-08-13T04:00:00Z","v":4254648,"vw":105.375012},{"c":104.5,"h":105.9,"l":104.46,"n":68384,"o":105.64,"t":"2026-08-14T04:00:00Z","v":4266072,"vw":104.807238},{"c":102.02,"h":103.2431,"l":101.97,"n":67567,"o":103.22,"t":"2026-08-17T04:00:00Z","v":4549512,"vw":102.469467},{"c":101.93,"h":102.8,"l":101.335,"n":62824,"o":102.01,"t":"2026-08-18T04:00:00Z","v":3626029,"vw":101.995236},{"c":102.86,"h":104.13,"l":102.425,"n":61120,"o":102.63,"t":"2026-08-19T04:00:00Z","v":4265626,"vw":103.082543},{"c":102.58,"h":103.4,"l":101.57,"n":59793,"o":102.25,"t":"2026-08-20T04:00:00Z","v":3741355,"vw":102.649717},{"c":102.01,"h":103.4,"l":101.77,"n":51621,"o":103.22,"t":"2026-08-21T04:00:00Z","v":3589266,"vw":102.345224},{"c":102.72,"h":102.85,"l":101.845,"n":55195,"o":102.3,"t":"2026-08-24T04:00:00Z","v":4258003,"vw":102.464801},{"c":105.14,"h":106.17,"l":103.06,"n":88098,"o":103.08,"t":"2026-08-25T04:00:00Z","v":7282028,"vw":104.84917},{"c":105.65,"h":107.11,"l":104.55,"n":61998,"o":105.09,"t":"2026-08-26T04:00:00Z","v":4640780,"vw":105.997402},{"c":105.68,"h":106.25,"l":104.2,"n":50152,"o":104.8,"t":"2026-08-27T04:00:00Z","v":2811689,"vw":105.608832},{"c":105.33,"h":106.39,"l":104.885,"n":43175,"o":105.92,"t":"2026-08-28T04:00:00Z","v":2348104,"vw":105.394319},{"c":104.23,"h":105.05,"l":103.8001,"n":54400,"o":104.87,"t":"2026-08-31T04:00:00Z","v":5038465,"vw":104.214733},{"c":102.66,"h":103.95,"l":101.92,"n":68354,"o":103.75,"t":"2026-09-01T04:00:00Z","v":3659882,"vw":102.702386},{"c":103.01,"h":104.15,"l":102.73,"n":52107,"o":103.3,"t":"2026-09-02T04:00:00Z","v":3134175,"vw":103.300406},{"c":103.5,"h":104.38,"l":102.25,"n":63492,"o":103.62,"t":"2026-09-03T04:00:00Z","v":4811795,"vw":103.145209},{"c":102.29,"h":103.46,"l":102.22,"n":53522,"o":103.07,"t":"2026-09-04T04:00:00Z","v":3108601,"vw":102.648737},{"c":100.48,"h":102.19,"l":100.47,"n":67338,"o":102.02,"t":"2026-09-08T04:00:00Z","v":3712717,"vw":100.890653},{"c":99.22,"h":100.39,"l":99.1,"n":62514,"o":100.11,"t":"2026-09-09T04:00:00Z","v":3457373,"vw":99.521258},{"c":99.97,"h":100.5099,"l":98.81,"n":46567,"o":99,"t":"2026-09-10T04:00:00Z","v":2684533,"vw":99.898123},{"c":100.28,"h":100.89,"l":99.05,"n":52615,"o":100.54,"t":"2026-09-11T04:00:00Z","v":3733598,"vw":99.95608},{"c":102.46,"h":102.61,"l":99.98,"n":70650,"o":100,"t":"2026-09-14T04:00:00Z","v":4280065,"vw":101.983663},{"c":102.35,"h":103.08,"l":101.95,"n":60531,"o":102.94,"t":"2026-09-15T04:00:00Z","v":3908521,"vw":102.469462},{"c":98.77,"h":102.1,"l":98.15,"n":79752,"o":102.1,"t":"2026-09-16T04:00:00Z","v":4947988,"vw":99.295162},{"c":100.17,"h":101.05,"l":99.5,"n":51969,"o":100.24,"t":"2026-09-17T04:00:00Z","v":3198271,"vw":100.398422},{"c":99.06,"h":100,"l":98.7,"n":61540,"o":99.915,"t":"2026-09-18T04:00:00Z","v":9408170,"vw":99.12895},{"c":94.75,"h":98.814,"l":94.23,"n":135401,"o":98.76,"t":"2026-09-21T04:00:00Z","v":9573935,"vw":95.316633},{"c":95.87,"h":96.2209,"l":95.05,"n":68380,"o":95.86,"t":"2026-09-22T04:00:00Z","v":4088859,"vw":95.707701},{"c":95.82,"h":96.92,"l":95.52,"n":62753,"o":95.65,"t":"2026-09-23T04:00:00Z","v":4420301,"vw":96.15443},{"c":92.05,"h":95.7,"l":91.63,"n":114518,"o":95.6,"t":"2026-09-24T04:00:00Z","v":8502544,"vw":92.602951},{"c":93.96,"h":93.99,"l":92.31,"n":70207,"o":92.86,"t":"2026-09-25T04:00:00Z","v":4936053,"vw":93.363241},{"c":94.25,"h":94.385,"l":92.77,"n":72563,"o":93.75,"t":"2026-09-28T04:00:00Z","v":4793140,"vw":93.904272},{"c":93.93,"h":94.5399,"l":93.32,"n":61561,"o":94.2,"t":"2026-09-29T04:00:00Z","v":4292004,"vw":93.947843},{"c":93.44,"h":94.5089,"l":93.33,"n":56399,"o":94.01,"t":"2026-09-30T04:00:00Z","v":3860511,"vw":93.680199},{"c":93.89,"h":94.45,"l":93.34,"n":62582,"o":93.87,"t":"2026-10-01T04:00:00Z","v":4796405,"vw":93.943348},{"c":93.02,"h":94.7598,"l":92.655,"n":67173,"o":94.24,"t":"2026-10-02T04:00:00Z","v":4680407,"vw":93.393054},{"c":93.14,"h":93.64,"l":91.56,"n":72497,"o":93.329,"t":"2026-10-05T04:00:00Z","v":4800240,"vw":92.886022},{"c":93.11,"h":93.52,"l":92.48,"n":60503,"o":93.27,"t":"2026-10-06T04:00:00Z","v":3908746,"vw":93.031423},{"c":92.29,"h":93.53,"l":92.22,"n":70265,"o":92.79,"t":"2026-10-07T04:00:00Z","v":5166470,"vw":92.772315},{"c":94.13,"h":94.505,"l":92.03,"n":58192,"o":92.15,"t":"2026-10-08T04:00:00Z","v":6727166,"vw":93.869988},{"c":94.57,"h":95.08,"l":93.77,"n":59917,"o":94.5,"t":"2026-10-09T04:00:00Z","v":3568211,"vw":94.558348},{"c":95.34,"h":95.38,"l":93.85,"n":48654,"o":94.5,"t":"2026-10-12T04:00:00Z","v":3767255,"vw":94.882704},{"c":94.79,"h":96.05,"l":94.1348,"n":51270,"o":95.75,"t":"2026-10-13T04:00:00Z","v":3110743,"vw":94.843554},{"c":95.78,"h":95.815,"l":94.23,"n":61154,"o":94.61,"t":"2026-10-14T04:00:00Z","v":4261129,"vw":95.284468},{"c":97.83,"h":98.365,"l":96.08,"n":68647,"o":96.31,"t":"2026-10-15T04:00:00Z","v":5323741,"vw":97.59308}],"volatilityBars":[{"c":92.25,"h":92.35,"l":92.22,"n":58,"o":92.29,"t":"2026-10-08T08:00:00Z","v":1368,"vw":92.299543},{"c":92.152,"h":92.152,"l":92.152,"n":1,"o":92.152,"t":"2026-10-08T08:45:00Z","v":100,"vw":92.152},{"c":92.24,"h":92.24,"l":92.22,"n":6,"o":92.22,"t":"2026-10-08T09:00:00Z","v":384,"vw":92.23},{"c":92.4,"h":92.4,"l":92.15,"n":38,"o":92.2,"t":"2026-10-08T11:00:00Z","v":1370,"vw":92.194511},{"c":92.1342,"h":92.1342,"l":92.08,"n":15,"o":92.11,"t":"2026-10-08T11:15:00Z","v":2762,"vw":92.102156},{"c":92.3,"h":92.6807,"l":92.23,"n":13,"o":92.2652,"t":"2026-10-08T11:30:00Z","v":906,"vw":92.429186},{"c":92.6299,"h":92.8,"l":92.6299,"n":5,"o":92.8,"t":"2026-10-08T11:45:00Z","v":318,"vw":92.7433},{"c":92.35,"h":92.35,"l":92.35,"n":2,"o":92.35,"t":"2026-10-08T12:00:00Z","v":105,"vw":92.35},{"c":92.6886,"h":92.6886,"l":92.6886,"n":6,"o":92.6886,"t":"2026-10-08T12:15:00Z","v":738,"vw":92.6886},{"c":92.25,"h":92.29,"l":92.25,"n":40,"o":92.25,"t":"2026-10-08T12:45:00Z","v":1849,"vw":92.252513},{"c":92.36,"h":92.3676,"l":92.36,"n":5,"o":92.3676,"t":"2026-10-08T13:00:00Z","v":401,"vw":92.36413},{"c":92.33,"h":92.33,"l":92.33,"n":1,"o":92.33,"t":"2026-10-08T13:15:00Z","v":100,"vw":92.33},{"c":92.26,"h":92.54,"l":92.03,"n":1985,"o":92.15,"t":"2026-10-08T13:30:00Z","v":217730,"vw":92.344577},{"c":92.48,"h":92.62,"l":92.3,"n":1542,"o":92.3,"t":"2026-10-08T13:45:00Z","v":80395,"vw":92.49172},{"c":92.885,"h":93.1,"l":92.5051,"n":2314,"o":92.5051,"t":"2026-10-08T14:00:00Z","v":152822,"vw":92.906534},{"c":93.055,"h":93.11,"l":92.81,"n":1863,"o":92.905,"t":"2026-10-08T14:15:00Z","v":97171,"vw":92.993019},{"c":92.875,"h":93.155,"l":92.76,"n":2103,"o":93.05,"t":"2026-10-08T14:30:00Z","v":107616,"vw":92.916505},{"c":93.0725,"h":93.1656,"l":92.86,"n":1861,"o":92.915,"t":"2026-10-08T14:45:00Z","v":78343,"vw":93.015343},{"c":93.18,"h":93.23,"l":93.07,"n":2025,"o":93.075,"t":"2026-10-08T15:00:00Z","v":105200,"vw":93.129758},{"c":93.14,"h":93.2,"l":93.03,"n":1725,"o":93.125,"t":"2026-10-08T15:15:00Z","v":77702,"vw":93.121654},{"c":93.05,"h":93.215,"l":93.03,"n":1761,"o":93.16,"t":"2026-10-08T15:30:00Z","v":136858,"vw":93.156761},{"c":93.13,"h":93.135,"l":92.93,"n":1432,"o":93.045,"t":"2026-10-08T15:45:00Z","v":64173,"vw":93.0166},{"c":93.125,"h":93.175,"l":93.07,"n":1333,"o":93.135,"t":"2026-10-08T16:00:00Z","v":73689,"vw":93.123764},{"c":93.11,"h":93.5,"l":93.0965,"n":2908,"o":93.125,"t":"2026-10-08T16:15:00Z","v":136738,"vw":93.290667},{"c":93.23,"h":93.24,"l":93.03,"n":1296,"o":93.13,"t":"2026-10-08T16:30:00Z","v":57439,"vw":93.150402},{"c":93.67,"h":93.8,"l":93.22,"n":2236,"o":93.235,"t":"2026-10-08T16:45:00Z","v":119981,"vw":93.533723},{"c":93.58,"h":93.69,"l":93.3035,"n":2103,"o":93.67,"t":"2026-10-08T17:00:00Z","v":143156,"vw":93.513189},{"c":93.82,"h":93.9401,"l":93.53,"n":1927,"o":93.585,"t":"2026-10-08T17:15:00Z","v":120015,"vw":93.734931},{"c":93.775,"h":93.875,"l":93.56,"n":1915,"o":93.85,"t":"2026-10-08T17:30:00Z","v":140830,"vw":93.724553},{"c":93.73,"h":93.84,"l":93.61,"n":1534,"o":93.775,"t":"2026-10-08T17:45:00Z","v":76156,"vw":93.70132},{"c":93.89,"h":93.92,"l":93.63,"n":1855,"o":93.735,"t":"2026-10-08T18:00:00Z","v":139878,"vw":93.768429},{"c":93.6717,"h":93.87,"l":93.65,"n":1685,"o":93.87,"t":"2026-10-08T18:15:00Z","v":101852,"vw":93.723462},{"c":94.0399,"h":94.0399,"l":93.665,"n":1770,"o":93.67,"t":"2026-10-08T18:30:00Z","v":88576,"vw":93.835631},{"c":93.98,"h":94.07,"l":93.96,"n":1630,"o":93.9801,"t":"2026-10-08T18:45:00Z","v":89270,"vw":94.009444},{"c":94.12,"h":94.23,"l":93.9201,"n":2025,"o":93.975,"t":"2026-10-08T19:00:00Z","v":104338,"vw":94.090652},{"c":94.33,"h":94.385,"l":94.1001,"n":2699,"o":94.13,"t":"2026-10-08T19:15:00Z","v":145553,"vw":94.254846},{"c":94.265,"h":94.505,"l":94.265,"n":3392,"o":94.32,"t":"2026-10-08T19:30:00Z","v":164001,"vw":94.411322},{"c":94.13,"h":94.455,"l":94.11,"n":8478,"o":94.26,"t":"2026-10-08T19:45:00Z","v":527384,"vw":94.269484},{"c":94.14,"h":94.14,"l":94.1,"n":91,"o":94.11,"t":"2026-10-08T20:00:00Z","v":3324427,"vw":94.13},{"c":94.0194,"h":94.0194,"l":94.0194,"n":2,"o":94.0194,"t":"2026-10-08T20:15:00Z","v":220,"vw":94.0194},{"c":94.16,"h":94.16,"l":94.11,"n":9,"o":94.11,"t":"2026-10-08T20:30:00Z","v":673,"vw":94.152224},{"c":94.32,"h":94.32,"l":94.12,"n":9,"o":94.12,"t":"2026-10-08T20:45:00Z","v":3231,"vw":94.30975},{"c":94.22,"h":94.22,"l":94.22,"n":4,"o":94.22,"t":"2026-10-08T21:45:00Z","v":175,"vw":94.22},{"c":94.12,"h":94.12,"l":94.11,"n":23,"o":94.12,"t":"2026-10-08T22:00:00Z","v":3337,"vw":94.119632},{"c":94.09,"h":94.09,"l":94.09,"n":1,"o":94.09,"t":"2026-10-08T23:00:00Z","v":124,"vw":94.09},{"c":94.3,"h":94.335,"l":94.3,"n":20,"o":94.335,"t":"2026-10-09T08:00:00Z","v":246,"vw":94.3175},{"c":94.438,"h":94.438,"l":94.438,"n":1,"o":94.438,"t":"2026-10-09T11:00:00Z","v":100,"vw":94.438},{"c":94.4,"h":94.4,"l":94.4,"n":1,"o":94.4,"t":"2026-10-09T11:30:00Z","v":200,"vw":94.4},{"c":94.4,"h":94.4,"l":94.4,"n":1,"o":94.4,"t":"2026-10-09T12:00:00Z","v":300,"vw":94.4},{"c":94.41,"h":94.41,"l":94.38,"n":12,"o":94.38,"t":"2026-10-09T12:15:00Z","v":786,"vw":94.403805},{"c":94.26,"h":94.26,"l":94.26,"n":2,"o":94.26,"t":"2026-10-09T12:30:00Z","v":103,"vw":94.26},{"c":94.4764,"h":94.4764,"l":94.4764,"n":2,"o":94.4764,"t":"2026-10-09T13:00:00Z","v":1001,"vw":94.4764},{"c":94.5,"h":94.5,"l":94.37,"n":18,"o":94.4407,"t":"2026-10-09T13:15:00Z","v":1138,"vw":94.457012},{"c":94.505,"h":94.6,"l":93.77,"n":2064,"o":94.5,"t":"2026-10-09T13:30:00Z","v":153579,"vw":94.344165},{"c":94.55,"h":94.57,"l":94.339,"n":2321,"o":94.5,"t":"2026-10-09T13:45:00Z","v":120738,"vw":94.463154},{"c":94.61,"h":94.8,"l":94.49,"n":2716,"o":94.565,"t":"2026-10-09T14:00:00Z","v":132405,"vw":94.659074},{"c":94.36,"h":94.62,"l":94.3087,"n":2183,"o":94.615,"t":"2026-10-09T14:15:00Z","v":159114,"vw":94.436411},{"c":94.58,"h":94.5978,"l":94.3201,"n":2046,"o":94.355,"t":"2026-10-09T14:30:00Z","v":99289,"vw":94.475963},{"c":94.52,"h":94.72,"l":94.46,"n":1955,"o":94.5999,"t":"2026-10-09T14:45:00Z","v":83350,"vw":94.62014},{"c":94.48,"h":94.68,"l":94.36,"n":2012,"o":94.5,"t":"2026-10-09T15:00:00Z","v":84095,"vw":94.498023},{"c":94.76,"h":94.76,"l":94.4243,"n":2991,"o":94.485,"t":"2026-10-09T15:15:00Z","v":150603,"vw":94.635248},{"c":94.39,"h":94.76,"l":94.3364,"n":2349,"o":94.74,"t":"2026-10-09T15:30:00Z","v":149743,"vw":94.56822},{"c":94.57,"h":94.57,"l":94.37,"n":1724,"o":94.38,"t":"2026-10-09T15:45:00Z","v":65319,"vw":94.460695},{"c":94.5157,"h":94.6,"l":94.36,"n":1607,"o":94.55,"t":"2026-10-09T16:00:00Z","v":75884,"vw":94.463471},{"c":94.535,"h":94.6,"l":94.4701,"n":1649,"o":94.52,"t":"2026-10-09T16:15:00Z","v":72825,"vw":94.537384},{"c":94.665,"h":94.68,"l":94.5388,"n":1450,"o":94.55,"t":"2026-10-09T16:30:00Z","v":61176,"vw":94.602186},{"c":94.67,"h":94.73,"l":94.63,"n":1662,"o":94.669,"t":"2026-10-09T16:45:00Z","v":81319,"vw":94.685674},{"c":94.59,"h":94.75,"l":94.5579,"n":1804,"o":94.67,"t":"2026-10-09T17:00:00Z","v":113849,"vw":94.645985},{"c":94.36,"h":94.58,"l":94.3,"n":1724,"o":94.58,"t":"2026-10-09T17:15:00Z","v":91519,"vw":94.449796},{"c":94.32,"h":94.46,"l":94.2,"n":1667,"o":94.36,"t":"2026-10-09T17:30:00Z","v":74205,"vw":94.32576},{"c":94.35,"h":94.39,"l":94.25,"n":2020,"o":94.3,"t":"2026-10-09T17:45:00Z","v":88630,"vw":94.310681},{"c":94.305,"h":94.44,"l":94.28,"n":1560,"o":94.33,"t":"2026-10-09T18:00:00Z","v":66205,"vw":94.361101},{"c":94.4,"h":94.405,"l":94.2805,"n":1546,"o":94.31,"t":"2026-10-09T18:15:00Z","v":68047,"vw":94.350276},{"c":94.405,"h":94.55,"l":94.351,"n":1398,"o":94.4,"t":"2026-10-09T18:30:00Z","v":61323,"vw":94.461638},{"c":94.835,"h":94.85,"l":94.375,"n":3347,"o":94.4,"t":"2026-10-09T18:45:00Z","v":167425,"vw":94.600058},{"c":94.86,"h":95.08,"l":94.83,"n":2579,"o":94.85,"t":"2026-10-09T19:00:00Z","v":129628,"vw":94.960044},{"c":94.7001,"h":94.86,"l":94.6814,"n":2271,"o":94.86,"t":"2026-10-09T19:15:00Z","v":89997,"vw":94.804697},{"c":94.62,"h":94.8,"l":94.61,"n":2936,"o":94.74,"t":"2026-10-09T19:30:00Z","v":117215,"vw":94.703949},{"c":94.56,"h":94.74,"l":94.53,"n":7876,"o":94.62,"t":"2026-10-09T19:45:00Z","v":408812,"vw":94.615164},{"c":94.57,"h":94.57,"l":94.54,"n":72,"o":94.54,"t":"2026-10-09T20:00:00Z","v":592949,"vw":94.569979},{"c":94.65,"h":94.65,"l":94.65,"n":1,"o":94.65,"t":"2026-10-09T20:45:00Z","v":120,"vw":94.65},{"c":94.7327,"h":94.7327,"l":94.66,"n":6,"o":94.66,"t":"2026-10-09T21:00:00Z","v":515,"vw":94.69635},{"c":94.65,"h":94.7327,"l":94.65,"n":8,"o":94.66,"t":"2026-10-09T21:15:00Z","v":602,"vw":94.68708},{"c":94.65,"h":94.65,"l":94.65,"n":2,"o":94.65,"t":"2026-10-09T21:45:00Z","v":400,"vw":94.65},{"c":94.7399,"h":94.7399,"l":94.7399,"n":1,"o":94.7399,"t":"2026-10-09T22:00:00Z","v":150,"vw":94.7399},{"c":94.71,"h":94.9,"l":94.71,"n":13,"o":94.9,"t":"2026-10-12T08:00:00Z","v":334,"vw":94.805},{"c":94.21,"h":94.21,"l":94.21,"n":1,"o":94.21,"t":"2026-10-12T08:30:00Z","v":672,"vw":94.21},{"c":94.4924,"h":94.4924,"l":94.4924,"n":4,"o":94.4924,"t":"2026-10-12T11:15:00Z","v":304,"vw":94.4924},{"c":94.5217,"h":94.5452,"l":94.5217,"n":2,"o":94.5452,"t":"2026-10-12T12:00:00Z","v":400,"vw":94.527575},{"c":94.85,"h":94.85,"l":94.25,"n":100,"o":94.25,"t":"2026-10-12T12:15:00Z","v":2245,"vw":94.421952},{"c":94.98,"h":94.98,"l":94.98,"n":1,"o":94.98,"t":"2026-10-12T13:00:00Z","v":2500,"vw":94.98},{"c":94.29,"h":94.8,"l":94,"n":1539,"o":94.5,"t":"2026-10-12T13:30:00Z","v":99791,"vw":94.390747},{"c":94.22,"h":94.2901,"l":93.85,"n":1702,"o":94.22,"t":"2026-10-12T13:45:00Z","v":119152,"vw":94.081767},{"c":94.605,"h":94.69,"l":94.1276,"n":1783,"o":94.285,"t":"2026-10-12T14:00:00Z","v":98395,"vw":94.453226},{"c":94.4,"h":94.606,"l":94.27,"n":1658,"o":94.595,"t":"2026-10-12T14:15:00Z","v":76941,"vw":94.420564},{"c":94.34,"h":94.4399,"l":94.22,"n":1751,"o":94.42,"t":"2026-10-12T14:30:00Z","v":82906,"vw":94.30963},{"c":94.49,"h":94.57,"l":94.32,"n":1553,"o":94.335,"t":"2026-10-12T14:45:00Z","v":58996,"vw":94.451819},{"c":94.34,"h":94.535,"l":94.275,"n":1408,"o":94.505,"t":"2026-10-12T15:00:00Z","v":64799,"vw":94.411618},{"c":94.455,"h":94.455,"l":94.25,"n":1145,"o":94.3299,"t":"2026-10-12T15:15:00Z","v":56339,"vw":94.285802},{"c":94.59,"h":94.66,"l":94.46,"n":1741,"o":94.475,"t":"2026-10-12T15:30:00Z","v":116754,"vw":94.601395},{"c":94.606,"h":94.66,"l":94.49,"n":2058,"o":94.56,"t":"2026-10-12T15:45:00Z","v":124591,"vw":94.590462},{"c":94.61,"h":94.68,"l":94.58,"n":1396,"o":94.61,"t":"2026-10-12T16:00:00Z","v":64137,"vw":94.631816},{"c":94.5,"h":94.7,"l":94.46,"n":1429,"o":94.62,"t":"2026-10-12T16:15:00Z","v":65457,"vw":94.57126},{"c":94.4701,"h":94.52,"l":94.39,"n":1235,"o":94.48,"t":"2026-10-12T16:30:00Z","v":66332,"vw":94.47516},{"c":94.5025,"h":94.51,"l":94.41,"n":1295,"o":94.4711,"t":"2026-10-12T16:45:00Z","v":57267,"vw":94.473488},{"c":94.569,"h":94.59,"l":94.4,"n":1260,"o":94.5,"t":"2026-10-12T17:00:00Z","v":82355,"vw":94.496442},{"c":94.55,"h":94.58,"l":94.51,"n":1408,"o":94.56,"t":"2026-10-12T17:15:00Z","v":89647,"vw":94.540639},{"c":94.52,"h":94.5926,"l":94.51,"n":1062,"o":94.55,"t":"2026-10-12T17:30:00Z","v":48517,"vw":94.559769},{"c":94.56,"h":94.56,"l":94.49,"n":1351,"o":94.52,"t":"2026-10-12T17:45:00Z","v":51598,"vw":94.519883},{"c":94.63,"h":94.67,"l":94.53,"n":1606,"o":94.565,"t":"2026-10-12T18:00:00Z","v":71995,"vw":94.61495},{"c":94.595,"h":94.69,"l":94.575,"n":1709,"o":94.62,"t":"2026-10-12T18:15:00Z","v":81336,"vw":94.628262},{"c":94.63,"h":94.69,"l":94.58,"n":1228,"o":94.5922,"t":"2026-10-12T18:30:00Z","v":65911,"vw":94.630323},{"c":94.58,"h":94.65,"l":94.513,"n":1482,"o":94.625,"t":"2026-10-12T18:45:00Z","v":53667,"vw":94.584313},{"c":94.74,"h":94.76,"l":94.5301,"n":1829,"o":94.57,"t":"2026-10-12T19:00:00Z","v":92453,"vw":94.646959},{"c":94.875,"h":94.99,"l":94.74,"n":2507,"o":94.74,"t":"2026-10-12T19:15:00Z","v":138384,"vw":94.886468},{"c":94.8639,"h":94.945,"l":94.74,"n":2452,"o":94.875,"t":"2026-10-12T19:30:00Z","v":126064,"vw":94.85893},{"c":95.35,"h":95.38,"l":94.86,"n":8366,"o":94.86,"t":"2026-10-12T19:45:00Z","v":511928,"vw":95.171144},{"c":95.25,"h":95.34,"l":94.9,"n":103,"o":95.34,"t":"2026-10-12T20:00:00Z","v":922343,"vw":95.339888},{"c":94.9423,"h":94.9423,"l":94.9423,"n":1,"o":94.9423,"t":"2026-10-12T20:15:00Z","v":700,"vw":94.9423},{"c":95.34,"h":95.34,"l":95.34,"n":1,"o":95.34,"t":"2026-10-12T20:30:00Z","v":100,"vw":95.34},{"c":95,"h":95.15,"l":95,"n":84,"o":95.15,"t":"2026-10-12T21:00:00Z","v":4628,"vw":95.088125},{"c":95.2,"h":95.2,"l":95.2,"n":7,"o":95.2,"t":"2026-10-12T21:15:00Z","v":221,"vw":95.2},{"c":95.15,"h":95.24,"l":95.058,"n":8,"o":95.058,"t":"2026-10-12T21:30:00Z","v":2405,"vw":95.093917},{"c":95.19,"h":95.19,"l":95.15,"n":9,"o":95.1572,"t":"2026-10-12T21:45:00Z","v":500,"vw":95.168242},{"c":95.1556,"h":95.1655,"l":95.1556,"n":5,"o":95.1655,"t":"2026-10-12T22:00:00Z","v":1204,"vw":95.164209},{"c":95.18,"h":95.18,"l":95.18,"n":3,"o":95.18,"t":"2026-10-12T22:45:00Z","v":111,"vw":95.18},{"c":95.24,"h":95.25,"l":95.24,"n":5,"o":95.25,"t":"2026-10-12T23:15:00Z","v":555,"vw":95.248},{"c":95.35,"h":95.36,"l":95.33,"n":16,"o":95.33,"t":"2026-10-12T23:45:00Z","v":868,"vw":95.343333},{"c":95.5,"h":95.5,"l":95.5,"n":10,"o":95.5,"t":"2026-10-13T08:00:00Z","v":379,"vw":95.5},{"c":95.66,"h":95.66,"l":95.66,"n":5,"o":95.66,"t":"2026-10-13T08:30:00Z","v":286,"vw":95.66},{"c":95.8,"h":95.8,"l":95.8,"n":3,"o":95.8,"t":"2026-10-13T09:45:00Z","v":404,"vw":95.8},{"c":95.7,"h":95.89,"l":95.7,"n":28,"o":95.8,"t":"2026-10-13T11:00:00Z","v":952,"vw":95.808866},{"c":95.88,"h":95.88,"l":95.83,"n":6,"o":95.83,"t":"2026-10-13T11:15:00Z","v":413,"vw":95.8597},{"c":95.862,"h":95.862,"l":95.84,"n":16,"o":95.84,"t":"2026-10-13T11:30:00Z","v":442,"vw":95.851},{"c":95.83,"h":95.83,"l":95.7586,"n":16,"o":95.7586,"t":"2026-10-13T11:45:00Z","v":858,"vw":95.785926},{"c":95.82,"h":95.82,"l":95.81,"n":6,"o":95.82,"t":"2026-10-13T12:00:00Z","v":660,"vw":95.815366},{"c":95.98,"h":95.98,"l":95.6,"n":33,"o":95.82,"t":"2026-10-13T12:15:00Z","v":2102,"vw":95.884518},{"c":96.01,"h":96.15,"l":95.93,"n":82,"o":95.99,"t":"2026-10-13T12:30:00Z","v":3462,"vw":96.048797},{"c":96.1,"h":96.1,"l":96.01,"n":10,"o":96.01,"t":"2026-10-13T12:45:00Z","v":5148,"vw":96.098045},{"c":95.8894,"h":95.99,"l":95.7849,"n":32,"o":95.98,"t":"2026-10-13T13:00:00Z","v":2433,"vw":95.935743},{"c":95.9,"h":95.9,"l":95.88,"n":15,"o":95.9,"t":"2026-10-13T13:15:00Z","v":806,"vw":95.895},{"c":95.07,"h":96.05,"l":95.06,"n":2055,"o":95.75,"t":"2026-10-13T13:30:00Z","v":161804,"vw":95.626175},{"c":94.975,"h":95.17,"l":94.87,"n":1833,"o":95.08,"t":"2026-10-13T13:45:00Z","v":105785,"vw":95.005978},{"c":94.874,"h":95.03,"l":94.7,"n":1841,"o":94.975,"t":"2026-10-13T14:00:00Z","v":73554,"vw":94.827866},{"c":95.265,"h":95.37,"l":94.855,"n":2059,"o":94.92,"t":"2026-10-13T14:15:00Z","v":97415,"vw":95.178755},{"c":95,"h":95.38,"l":95,"n":2197,"o":95.29,"t":"2026-10-13T14:30:00Z","v":94358,"vw":95.228966},{"c":95.04,"h":95.0879,"l":94.89,"n":1879,"o":95.045,"t":"2026-10-13T14:45:00Z","v":97243,"vw":95.012774},{"c":94.77,"h":95.05,"l":94.75,"n":1562,"o":95.045,"t":"2026-10-13T15:00:00Z","v":116235,"vw":94.899523},{"c":94.34,"h":94.84,"l":94.32,"n":2017,"o":94.765,"t":"2026-10-13T15:15:00Z","v":98782,"vw":94.57158},{"c":94.36,"h":94.54,"l":94.1348,"n":2041,"o":94.3,"t":"2026-10-13T15:30:00Z","v":91965,"vw":94.323853},{"c":94.41,"h":94.41,"l":94.28,"n":1561,"o":94.355,"t":"2026-10-13T15:45:00Z","v":55225,"vw":94.344709},{"c":94.61,"h":94.61,"l":94.35,"n":1633,"o":94.4,"t":"2026-10-13T16:00:00Z","v":67042,"vw":94.426921},{"c":94.5612,"h":94.61,"l":94.5,"n":1270,"o":94.58,"t":"2026-10-13T16:15:00Z","v":47825,"vw":94.570939},{"c":94.71,"h":94.72,"l":94.5,"n":1743,"o":94.5699,"t":"2026-10-13T16:30:00Z","v":91421,"vw":94.58998},{"c":94.66,"h":94.72,"l":94.6,"n":1309,"o":94.71,"t":"2026-10-13T16:45:00Z","v":48022,"vw":94.659226},{"c":94.54,"h":94.66,"l":94.4,"n":1883,"o":94.66,"t":"2026-10-13T17:00:00Z","v":84380,"vw":94.511558},{"c":94.56,"h":94.585,"l":94.5,"n":1233,"o":94.55,"t":"2026-10-13T17:15:00Z","v":48277,"vw":94.535471},{"c":94.805,"h":94.8499,"l":94.55,"n":1444,"o":94.56,"t":"2026-10-13T17:30:00Z","v":72624,"vw":94.673699},{"c":94.67,"h":94.79,"l":94.635,"n":1279,"o":94.79,"t":"2026-10-13T17:45:00Z","v":50178,"vw":94.699706},{"c":94.86,"h":94.905,"l":94.66,"n":1476,"o":94.67,"t":"2026-10-13T18:00:00Z","v":63007,"vw":94.797646},{"c":94.929,"h":94.929,"l":94.83,"n":1401,"o":94.855,"t":"2026-10-13T18:15:00Z","v":49869,"vw":94.882821},{"c":94.9,"h":94.98,"l":94.885,"n":1184,"o":94.92,"t":"2026-10-13T18:30:00Z","v":47759,"vw":94.93079},{"c":94.9692,"h":94.97,"l":94.71,"n":1696,"o":94.91,"t":"2026-10-13T18:45:00Z","v":78907,"vw":94.827314},{"c":95.1,"h":95.2,"l":94.87,"n":1784,"o":94.965,"t":"2026-10-13T19:00:00Z","v":94364,"vw":95.023767},{"c":95.02,"h":95.13,"l":94.885,"n":1998,"o":95.105,"t":"2026-10-13T19:15:00Z","v":91420,"vw":95.007024},{"c":94.86,"h":95.03,"l":94.83,"n":2546,"o":95.02,"t":"2026-10-13T19:30:00Z","v":100747,"vw":94.961356},{"c":94.78,"h":94.88,"l":94.57,"n":7407,"o":94.85,"t":"2026-10-13T19:45:00Z","v":390708,"vw":94.731737},{"c":95,"h":95.48,"l":94.79,"n":93,"o":95.48,"t":"2026-10-13T20:00:00Z","v":654472,"vw":94.79023},{"c":94.8001,"h":94.8001,"l":94.8001,"n":2,"o":94.8001,"t":"2026-10-13T20:30:00Z","v":223,"vw":94.8001},{"c":94.9,"h":94.9,"l":94.85,"n":3,"o":94.85,"t":"2026-10-13T20:45:00Z","v":400,"vw":94.8625},{"c":94.82,"h":94.989,"l":94.82,"n":8,"o":94.989,"t":"2026-10-13T21:30:00Z","v":2501,"vw":94.924691},{"c":94.9797,"h":94.9797,"l":94.88,"n":6,"o":94.88,"t":"2026-10-13T22:30:00Z","v":597,"vw":94.906545},{"c":94.85,"h":94.85,"l":94.85,"n":6,"o":94.85,"t":"2026-10-13T23:15:00Z","v":540,"vw":94.85},{"c":94.9,"h":94.9,"l":94.9,"n":3,"o":94.9,"t":"2026-10-13T23:30:00Z","v":460,"vw":94.9},{"c":94.93,"h":94.93,"l":94.93,"n":14,"o":94.93,"t":"2026-10-13T23:45:00Z","v":2500,"vw":94.93},{"c":95.05,"h":95.08,"l":95.05,"n":35,"o":95.08,"t":"2026-10-14T08:00:00Z","v":590,"vw":95.065},{"c":95.2845,"h":95.2845,"l":95.26,"n":8,"o":95.26,"t":"2026-10-14T11:00:00Z","v":698,"vw":95.279322},{"c":95.3,"h":95.3,"l":95.3,"n":5,"o":95.3,"t":"2026-10-14T11:45:00Z","v":531,"vw":95.3},{"c":95.2,"h":95.2,"l":95.2,"n":2,"o":95.2,"t":"2026-10-14T12:15:00Z","v":1000,"vw":95.2},{"c":94.8,"h":95.06,"l":94.8,"n":52,"o":95.06,"t":"2026-10-14T12:30:00Z","v":3827,"vw":94.914072},{"c":94.43,"h":94.82,"l":94.43,"n":37,"o":94.82,"t":"2026-10-14T12:45:00Z","v":5204,"vw":94.793135},{"c":94.52,"h":94.52,"l":94.52,"n":2,"o":94.52,"t":"2026-10-14T13:00:00Z","v":105,"vw":94.52},{"c":94.3,"h":94.7,"l":94.3,"n":36,"o":94.69,"t":"2026-10-14T13:15:00Z","v":1257,"vw":94.491429},{"c":94.74,"h":95.59,"l":94.61,"n":2160,"o":94.61,"t":"2026-10-14T13:30:00Z","v":195623,"vw":95.035242},{"c":94.53,"h":95.05,"l":94.5,"n":1961,"o":94.73,"t":"2026-10-14T13:45:00Z","v":93155,"vw":94.77835},{"c":94.4,"h":94.68,"l":94.38,"n":2548,"o":94.53,"t":"2026-10-14T14:00:00Z","v":143840,"vw":94.486002},{"c":94.545,"h":94.77,"l":94.335,"n":2426,"o":94.41,"t":"2026-10-14T14:15:00Z","v":90092,"vw":94.555777},{"c":94.495,"h":94.64,"l":94.475,"n":1795,"o":94.545,"t":"2026-10-14T14:30:00Z","v":71679,"vw":94.548003},{"c":94.255,"h":94.54,"l":94.23,"n":1693,"o":94.475,"t":"2026-10-14T14:45:00Z","v":50913,"vw":94.384174},{"c":94.51,"h":94.51,"l":94.2678,"n":1719,"o":94.28,"t":"2026-10-14T15:00:00Z","v":66397,"vw":94.355883},{"c":94.55,"h":94.55,"l":94.35,"n":1751,"o":94.48,"t":"2026-10-14T15:15:00Z","v":103538,"vw":94.459628},{"c":94.75,"h":94.83,"l":94.5098,"n":1567,"o":94.535,"t":"2026-10-14T15:30:00Z","v":56066,"vw":94.715978},{"c":94.73,"h":94.84,"l":94.67,"n":1822,"o":94.75,"t":"2026-10-14T15:45:00Z","v":75930,"vw":94.771704},{"c":94.8824,"h":94.98,"l":94.7,"n":2019,"o":94.74,"t":"2026-10-14T16:00:00Z","v":114696,"vw":94.808037},{"c":94.89,"h":94.98,"l":94.6772,"n":2310,"o":94.875,"t":"2026-10-14T16:15:00Z","v":157686,"vw":94.856743},{"c":94.83,"h":95.04,"l":94.785,"n":1481,"o":94.87,"t":"2026-10-14T16:30:00Z","v":69930,"vw":94.90972},{"c":94.94,"h":94.9599,"l":94.7514,"n":1531,"o":94.83,"t":"2026-10-14T16:45:00Z","v":70917,"vw":94.848279},{"c":95.02,"h":95.08,"l":94.81,"n":1752,"o":94.925,"t":"2026-10-14T17:00:00Z","v":77120,"vw":94.948907},{"c":94.96,"h":95.189,"l":94.945,"n":2017,"o":95.0273,"t":"2026-10-14T17:15:00Z","v":109517,"vw":95.081833},{"c":94.785,"h":95.035,"l":94.78,"n":1719,"o":94.95,"t":"2026-10-14T17:30:00Z","v":80217,"vw":94.946878},{"c":94.69,"h":94.79,"l":94.63,"n":2152,"o":94.78,"t":"2026-10-14T17:45:00Z","v":157355,"vw":94.697618},{"c":94.83,"h":94.865,"l":94.66,"n":1736,"o":94.69,"t":"2026-10-14T18:00:00Z","v":70711,"vw":94.754065},{"c":95.01,"h":95.05,"l":94.8,"n":1705,"o":94.835,"t":"2026-10-14T18:15:00Z","v":76358,"vw":94.941385},{"c":95.25,"h":95.26,"l":95.005,"n":1827,"o":95.005,"t":"2026-10-14T18:30:00Z","v":86533,"vw":95.107696},{"c":95.415,"h":95.44,"l":95.14,"n":2305,"o":95.24,"t":"2026-10-14T18:45:00Z","v":122154,"vw":95.326058},{"c":95.5,"h":95.62,"l":95.405,"n":2422,"o":95.41,"t":"2026-10-14T19:00:00Z","v":131112,"vw":95.53187},{"c":95.335,"h":95.54,"l":95.252,"n":3055,"o":95.5,"t":"2026-10-14T19:15:00Z","v":159650,"vw":95.418351},{"c":95.5,"h":95.55,"l":95.335,"n":3016,"o":95.335,"t":"2026-10-14T19:30:00Z","v":155959,"vw":95.462824},{"c":95.79,"h":95.815,"l":95.42,"n":9880,"o":95.5,"t":"2026-10-14T19:45:00Z","v":542295,"vw":95.615921},{"c":95.6,"h":95.79,"l":95.6,"n":101,"o":95.78,"t":"2026-10-14T20:00:00Z","v":1099781,"vw":95.779953},{"c":95.59,"h":95.59,"l":95.1009,"n":2,"o":95.1009,"t":"2026-10-14T20:45:00Z","v":1620,"vw":95.55377},{"c":95.59,"h":95.59,"l":95.59,"n":4,"o":95.59,"t":"2026-10-14T21:00:00Z","v":349,"vw":95.59},{"c":95.2896,"h":95.52,"l":95.2896,"n":20,"o":95.52,"t":"2026-10-14T21:30:00Z","v":1685,"vw":95.485424},{"c":95.3,"h":95.49,"l":95.3,"n":6,"o":95.49,"t":"2026-10-14T21:45:00Z","v":756,"vw":95.359684},{"c":95.1114,"h":95.1114,"l":95.0956,"n":2,"o":95.0956,"t":"2026-10-14T22:00:00Z","v":600,"vw":95.098233},{"c":95.1014,"h":95.1014,"l":95.1014,"n":1,"o":95.1014,"t":"2026-10-14T22:15:00Z","v":100,"vw":95.1014},{"c":95.5676,"h":95.599,"l":95.47,"n":6,"o":95.47,"t":"2026-10-14T22:30:00Z","v":3855,"vw":95.542147},{"c":95.58,"h":95.58,"l":95.4658,"n":9,"o":95.5086,"t":"2026-10-14T23:00:00Z","v":745,"vw":95.54071},{"c":95.58,"h":95.58,"l":95.117,"n":10,"o":95.117,"t":"2026-10-14T23:15:00Z","v":446,"vw":95.446954},{"c":95.6,"h":95.6,"l":95.4544,"n":5,"o":95.4544,"t":"2026-10-14T23:45:00Z","v":376,"vw":95.547399},{"c":95.68,"h":95.98,"l":95.68,"n":89,"o":95.85,"t":"2026-10-15T08:00:00Z","v":1398,"vw":95.84538},{"c":95.6,"h":95.6,"l":95.6,"n":57,"o":95.6,"t":"2026-10-15T08:15:00Z","v":711,"vw":95.6},{"c":95.6,"h":95.6,"l":95.6,"n":4,"o":95.6,"t":"2026-10-15T08:45:00Z","v":1569,"vw":95.6},{"c":95.59,"h":95.59,"l":95.59,"n":1,"o":95.59,"t":"2026-10-15T09:00:00Z","v":100,"vw":95.59},{"c":95.1199,"h":95.1199,"l":95.1199,"n":1,"o":95.1199,"t":"2026-10-15T09:15:00Z","v":1500,"vw":95.1199},{"c":95.6,"h":95.61,"l":95.6,"n":3,"o":95.6,"t":"2026-10-15T09:30:00Z","v":946,"vw":95.601057},{"c":95.6,"h":95.6,"l":95.6,"n":2,"o":95.6,"t":"2026-10-15T09:45:00Z","v":200,"vw":95.6},{"c":95.52,"h":95.52,"l":95.52,"n":12,"o":95.52,"t":"2026-10-15T10:45:00Z","v":243,"vw":95.52},{"c":96.07,"h":96.07,"l":95.6,"n":96,"o":95.6,"t":"2026-10-15T11:00:00Z","v":12321,"vw":95.940403},{"c":96,"h":96,"l":95.9,"n":31,"o":95.9,"t":"2026-10-15T11:15:00Z","v":1762,"vw":95.983445},{"c":95.9294,"h":96.0205,"l":95.9294,"n":15,"o":95.9384,"t":"2026-10-15T11:30:00Z","v":477,"vw":95.958157},{"c":96,"h":96.04,"l":95.99,"n":26,"o":96.04,"t":"2026-10-15T11:45:00Z","v":2598,"vw":96.002676},{"c":96.0898,"h":96.1127,"l":95.9754,"n":14,"o":96.05,"t":"2026-10-15T12:00:00Z","v":2158,"vw":96.03523},{"c":96.169,"h":96.169,"l":96.13,"n":25,"o":96.13,"t":"2026-10-15T12:15:00Z","v":1281,"vw":96.145688},{"c":96.15,"h":96.15,"l":96.15,"n":4,"o":96.15,"t":"2026-10-15T12:30:00Z","v":559,"vw":96.15},{"c":96.11,"h":96.11,"l":96.08,"n":9,"o":96.08,"t":"2026-10-15T12:45:00Z","v":625,"vw":96.1025},{"c":96.12,"h":96.15,"l":96.12,"n":28,"o":96.15,"t":"2026-10-15T13:00:00Z","v":1129,"vw":96.135078},{"c":96.25,"h":96.25,"l":96,"n":92,"o":96.15,"t":"2026-10-15T13:15:00Z","v":3581,"vw":96.172132},{"c":96.285,"h":96.76,"l":96.08,"n":2772,"o":96.31,"t":"2026-10-15T13:30:00Z","v":243708,"vw":96.38686},{"c":97.02,"h":97.29,"l":96.2,"n":3139,"o":96.34,"t":"2026-10-15T13:45:00Z","v":177016,"vw":97.012773},{"c":97.89,"h":97.89,"l":97.015,"n":3491,"o":97.075,"t":"2026-10-15T14:00:00Z","v":259984,"vw":97.5435},{"c":97.56,"h":98.11,"l":97.46,"n":3643,"o":97.87,"t":"2026-10-15T14:15:00Z","v":263696,"vw":97.817994},{"c":97.6,"h":97.769,"l":97.36,"n":2305,"o":97.58,"t":"2026-10-15T14:30:00Z","v":127507,"vw":97.611158},{"c":98.18,"h":98.25,"l":97.3345,"n":3024,"o":97.53,"t":"2026-10-15T14:45:00Z","v":189687,"vw":97.762806},{"c":98.1,"h":98.365,"l":98.0312,"n":2273,"o":98.17,"t":"2026-10-15T15:00:00Z","v":158092,"vw":98.192953},{"c":98.135,"h":98.145,"l":97.785,"n":2599,"o":98.09,"t":"2026-10-15T15:15:00Z","v":212083,"vw":97.989941},{"c":97.99,"h":98.14,"l":97.92,"n":1963,"o":98.12,"t":"2026-10-15T15:30:00Z","v":87541,"vw":98.031134},{"c":97.3465,"h":98,"l":97.3465,"n":2401,"o":97.97,"t":"2026-10-15T15:45:00Z","v":167974,"vw":97.631451},{"c":97.09,"h":97.36,"l":97.0001,"n":3115,"o":97.355,"t":"2026-10-15T16:00:00Z","v":192521,"vw":97.192501},{"c":97.25,"h":97.27,"l":97.015,"n":2211,"o":97.1,"t":"2026-10-15T16:15:00Z","v":130899,"vw":97.120959},{"c":97.095,"h":97.25,"l":97.04,"n":2083,"o":97.24,"t":"2026-10-15T16:30:00Z","v":109873,"vw":97.138716},{"c":97.1084,"h":97.15,"l":97.05,"n":1448,"o":97.1,"t":"2026-10-15T16:45:00Z","v":67064,"vw":97.097298},{"c":97.585,"h":97.615,"l":97.5562,"n":439,"o":97.565,"t":"2026-10-15T18:00:00Z","v":15831,"vw":97.584371},{"c":97.555,"h":97.65,"l":97.51,"n":2395,"o":97.58,"t":"2026-10-15T18:15:00Z","v":123514,"vw":97.566619},{"c":97.39,"h":97.65,"l":97.355,"n":2067,"o":97.555,"t":"2026-10-15T18:30:00Z","v":111850,"vw":97.527237},{"c":97.45,"h":97.45,"l":97.26,"n":2238,"o":97.39,"t":"2026-10-15T18:45:00Z","v":99833,"vw":97.378612},{"c":97.47,"h":97.65,"l":97.43,"n":3219,"o":97.45,"t":"2026-10-15T19:00:00Z","v":213344,"vw":97.548131},{"c":97.56,"h":97.6,"l":97.42,"n":3824,"o":97.47,"t":"2026-10-15T19:15:00Z","v":259192,"vw":97.515862},{"c":97.72,"h":97.765,"l":97.56,"n":4167,"o":97.56,"t":"2026-10-15T19:30:00Z","v":228317,"vw":97.672332},{"c":97.83,"h":97.9,"l":97.56,"n":12738,"o":97.715,"t":"2026-10-15T19:45:00Z","v":822097,"vw":97.725682},{"c":97.83,"h":97.83,"l":97.78,"n":86,"o":97.82,"t":"2026-10-15T20:00:00Z","v":1019901,"vw":97.829977},{"c":97.7,"h":97.7,"l":97.7,"n":12,"o":97.7,"t":"2026-10-15T20:15:00Z","v":327,"vw":97.7}],"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":0.14327484144731534,"strike":101.43274841447315,"iv":0.5667608755116184,"gamma":0.06364606160716726,"theta":-0.26719472237894204,"vega":0.008821579322919177,"rho":0.0002550624943889405,"breakevenPct":3.9672704768889053},{"delta":0.15,"premium":0.23547476760304833,"strike":101.48175923771879,"iv":0.6601328379325385,"gamma":0.1012731351716282,"theta":-0.3808219150899829,"vega":0.011803755241785497,"rho":0.00037921043758720513,"breakevenPct":4.111805532570958},{"delta":0.2,"premium":0.16490425947635795,"strike":98.9093395857757,"iv":0.2725239546697929,"gamma":0.19406873778819853,"theta":-0.19279136381398984,"vega":0.013916490816725283,"rho":0.0005048352954146944,"breakevenPct":1.4065955427349484},{"delta":0.25,"premium":0.2401289566236811,"strike":98.71395076201641,"iv":0.28227385697538104,"gamma":0.20434618991793668,"theta":-0.22100550996483,"vega":0.015245134818288392,"rho":0.0006341534462650618,"breakevenPct":1.2836025779325362},{"delta":0.3,"premium":0.3153536537710043,"strike":98.51856193825714,"iv":0.29202375928096913,"gamma":0.21462364204767487,"theta":-0.24921965611567018,"vega":0.016573778819851503,"rho":0.0007634715971154293,"breakevenPct":1.1606096131301238},{"delta":0.35,"premium":0.39057835091832743,"strike":98.32317311449785,"iv":0.3017736615865573,"gamma":0.22490109417741305,"theta":-0.2774338022665104,"vega":0.017902422821414615,"rho":0.0008927897479657967,"breakevenPct":1.0376166483277116},{"delta":0.4,"premium":0.4658030480656507,"strike":98.12778429073857,"iv":0.3115235638921454,"gamma":0.23517854630715124,"theta":-0.30564794841735055,"vega":0.019231066822977726,"rho":0.0010221078988161643,"breakevenPct":0.9146236835252992},{"delta":0.45,"premium":0.5589067245119307,"strike":97.92494577006508,"iv":0.31941609544468547,"gamma":0.23959583514099783,"theta":-0.32397240780911063,"vega":0.019994924078091107,"rho":0.0011512755374374888,"breakevenPct":0.802305521573187},{"delta":0.5,"premium":0.6858047722342734,"strike":97.70802603036876,"iv":0.323797874186551,"gamma":0.23293639913232103,"theta":-0.3236036442516269,"vega":0.019691236442516268,"rho":0.001280158681845536,"breakevenPct":0.7101645881300233},{"delta":0.55,"premium":0.8127028199566162,"strike":97.49110629067245,"iv":0.3281796529284165,"gamma":0.22627696312364426,"theta":-0.3232348806941432,"vega":0.01938754880694143,"rho":0.0014090418262535831,"breakevenPct":0.6180236546868594},{"delta":0.6,"premium":0.9396008676789588,"strike":97.27418655097614,"iv":0.332561431670282,"gamma":0.21961752711496746,"theta":-0.32286611713665947,"vega":0.019083861171366595,"rho":0.0015379249706616298,"breakevenPct":0.5258827212436958},{"delta":0.65,"premium":1.0664989154013016,"strike":97.05726681127983,"iv":0.33694321041214753,"gamma":0.21295809110629066,"theta":-0.32249735357917575,"vega":0.01878017353579176,"rho":0.001666808115069677,"breakevenPct":0.43374178780053196},{"delta":0.7,"premium":1.418956197576887,"strike":96.65703634669151,"iv":0.3810390493942218,"gamma":0.1826654240447344,"theta":-0.3377304753028891,"vega":0.017602516309412862,"rho":0.001789923139881421,"breakevenPct":0.38484395523889475},{"delta":0.75,"premium":1.852320596458528,"strike":96.19105312208761,"iv":0.4393801491146319,"gamma":0.14389561975768872,"theta":-0.35855992544268406,"vega":0.016111369990680337,"rho":0.0019109691652727525,"breakevenPct":0.3514572349499788},{"delta":0.8,"premium":2.4805587748344387,"strike":95.5115894039735,"iv":0.49853882450331133,"gamma":0.1113940397350993,"theta":-0.35037193708609266,"vega":0.014034768211920526,"rho":0.002026038618755863,"breakevenPct":0.2990257715536796},{"delta":0.85,"premium":3.2442177152317884,"strike":94.68377483443709,"iv":0.5582656456953643,"gamma":0.08324834437086093,"theta":-0.32201928807947017,"vega":0.011551324503311259,"rho":0.002136954861251904,"breakevenPct":0.2333598256590294},{"delta":0.9,"premium":3.200434782608694,"strike":94.6304347826087,"iv":0.4851695652173911,"gamma":0.07254565217391307,"theta":-0.2286847826086955,"vega":0.008932608695652173,"rho":0.0022687884728824037,"breakevenPct":0.13395042499221357}],"put":[{"delta":0.1,"premium":0.22605852072126026,"strike":91.35409929244477,"iv":1.0121714860062951,"gamma":0.060998664171598785,"theta":-0.4305999428422134,"vega":0.00886280305601259,"rho":-0.0002660062072405067,"breakevenPct":6.7266727003853575},{"delta":0.15,"premium":0.12069576719576719,"strike":96.14973544973545,"iv":0.2904261904761905,"gamma":0.15145216931216932,"theta":-0.16503185185185187,"vega":0.011467936507936509,"rho":-0.0003913024449274438,"breakevenPct":1.710297151955295},{"delta":0.2,"premium":0.17492857142857146,"strike":96.41428571428571,"iv":0.2892357142857143,"gamma":0.17928285714285713,"theta":-0.19318000000000002,"vega":0.013531428571428573,"rho":-0.0005245507356683029,"breakevenPct":1.4950285129404939},{"delta":0.25,"premium":0.2291613756613757,"strike":96.67883597883598,"iv":0.28804523809523813,"gamma":0.20711354497354498,"theta":-0.22132814814814816,"vega":0.015594920634920637,"rho":-0.0006577990264091619,"breakevenPct":1.2797598739256926},{"delta":0.3,"premium":0.2833941798941799,"strike":96.94338624338624,"iv":0.28685476190476195,"gamma":0.23494423280423282,"theta":-0.2494762962962963,"vega":0.0176584126984127,"rho":-0.0007910473171500209,"breakevenPct":1.0644912349108915},{"delta":0.35,"premium":0.3501805251641138,"strike":97.1433260393873,"iv":0.28217122538293216,"gamma":0.24909824945295406,"theta":-0.25453971553610505,"vega":0.018357986870897156,"rho":-0.0009250686193330774,"breakevenPct":0.9282031584204815},{"delta":0.4,"premium":0.4203847556528082,"strike":97.32567469000729,"iv":0.27653665207877465,"gamma":0.25952859226841724,"theta":-0.2533179795769511,"vega":0.01868621444201313,"rho":-0.0010593003851912361,"breakevenPct":0.8134186956453636},{"delta":0.45,"premium":0.4905889861415026,"strike":97.50802334062728,"iv":0.2709020787746171,"gamma":0.26995893508388036,"theta":-0.2520962436177972,"vega":0.019014442013129105,"rho":-0.0011935321510493947,"breakevenPct":0.6986342328702458},{"delta":0.5,"premium":0.560793216630197,"strike":97.69037199124726,"iv":0.2652675054704595,"gamma":0.28038927789934354,"theta":-0.25087450765864333,"vega":0.01934266958424508,"rho":-0.0013277639169075534,"breakevenPct":0.5838497700951282},{"delta":0.55,"premium":0.6309974471188913,"strike":97.87272064186725,"iv":0.25963293216630196,"gamma":0.2908196207148067,"theta":-0.2496527716994894,"vega":0.01967089715536105,"rho":-0.0014619956827657122,"breakevenPct":0.4690653073200103},{"delta":0.6,"premium":0.789696071163825,"strike":98.1119347664937,"iv":0.2743371386212009,"gamma":0.28219406968124533,"theta":-0.2607770200148258,"vega":0.019597776130467013,"rho":-0.0015980140212594773,"breakevenPct":0.3866543548312534},{"delta":0.65,"premium":1.1529280948851004,"strike":98.48257968865826,"iv":0.3360495181616012,"gamma":0.22952542624166045,"theta":-0.30043602668643443,"vega":0.018597034840622684,"rho":-0.0017381615905467977,"breakevenPct":0.37906694598448254},{"delta":0.7,"premium":1.516160118606375,"strike":98.85322461082283,"iv":0.39776189770200143,"gamma":0.17685678280207567,"theta":-0.340095033358043,"vega":0.017596293550778356,"rho":-0.0018783091598341176,"breakevenPct":0.37147953713771165},{"delta":0.75,"premium":2.599725888324873,"strike":99.91979695431472,"iv":0.5628369543147208,"gamma":0.12613725888324873,"theta":-0.4262564467005076,"vega":0.01606558375634518,"rho":-0.0020373158815639803,"breakevenPct":0.3888730133164289},{"delta":0.8,"premium":4.155563451776651,"strike":101.44263959390862,"iv":0.7956795939086296,"gamma":0.07669563451776647,"theta":-0.5429061928934011,"vega":0.01418741116751269,"rho":-0.0022086872131733912,"breakevenPct":0.4226446856376846},{"delta":0.85,"premium":9.612221229742724,"strike":106.7280830517254,"iv":1.580584572147822,"gamma":0.03049750309202523,"theta":-0.9414185159430772,"vega":0.011784616213785402,"rho":-0.002476754914033132,"breakevenPct":0.5978896397311398},{"delta":0.9,"premium":14.980983710302878,"strike":112.23271246391171,"iv":2.0104767526238687,"gamma":0.017288095438173827,"theta":-0.9016369341491572,"vega":0.008861914995069674,"rho":-0.002749917007673892,"breakevenPct":0.45882420306158633}]},"raw":{"call":[{"delta":0.1,"premium":0.14327484144731534,"strike":101.43274841447315,"iv":0.5667608755116184,"gamma":0.06364606160716726,"theta":-0.26719472237894204,"vega":0.008821579322919177,"rho":0.0002550624943889405,"breakevenPct":3.9672704768889053},{"delta":0.15,"premium":0.23547476760304833,"strike":101.48175923771879,"iv":0.6601328379325385,"gamma":0.1012731351716282,"theta":-0.3808219150899829,"vega":0.011803755241785497,"rho":0.00037921043758720513,"breakevenPct":4.111805532570958},{"delta":0.2,"premium":0.16490425947635795,"strike":98.9093395857757,"iv":0.2725239546697929,"gamma":0.19406873778819853,"theta":-0.19279136381398984,"vega":0.013916490816725283,"rho":0.0005048352954146944,"breakevenPct":1.4065955427349484},{"delta":0.25,"premium":0.2401289566236811,"strike":98.71395076201641,"iv":0.28227385697538104,"gamma":0.20434618991793668,"theta":-0.22100550996483,"vega":0.015245134818288392,"rho":0.0006341534462650618,"breakevenPct":1.2836025779325362},{"delta":0.3,"premium":0.3153536537710043,"strike":98.51856193825714,"iv":0.29202375928096913,"gamma":0.21462364204767487,"theta":-0.24921965611567018,"vega":0.016573778819851503,"rho":0.0007634715971154293,"breakevenPct":1.1606096131301238},{"delta":0.35,"premium":0.39057835091832743,"strike":98.32317311449785,"iv":0.3017736615865573,"gamma":0.22490109417741305,"theta":-0.2774338022665104,"vega":0.017902422821414615,"rho":0.0008927897479657967,"breakevenPct":1.0376166483277116},{"delta":0.4,"premium":0.4658030480656507,"strike":98.12778429073857,"iv":0.3115235638921454,"gamma":0.23517854630715124,"theta":-0.30564794841735055,"vega":0.019231066822977726,"rho":0.0010221078988161643,"breakevenPct":0.9146236835252992},{"delta":0.45,"premium":0.5589067245119307,"strike":97.92494577006508,"iv":0.31941609544468547,"gamma":0.23959583514099783,"theta":-0.32397240780911063,"vega":0.019994924078091107,"rho":0.0011512755374374888,"breakevenPct":0.802305521573187},{"delta":0.5,"premium":0.6858047722342734,"strike":97.70802603036876,"iv":0.323797874186551,"gamma":0.23293639913232103,"theta":-0.3236036442516269,"vega":0.019691236442516268,"rho":0.001280158681845536,"breakevenPct":0.7101645881300233},{"delta":0.55,"premium":0.8127028199566162,"strike":97.49110629067245,"iv":0.3281796529284165,"gamma":0.22627696312364426,"theta":-0.3232348806941432,"vega":0.01938754880694143,"rho":0.0014090418262535831,"breakevenPct":0.6180236546868594},{"delta":0.6,"premium":0.9396008676789588,"strike":97.27418655097614,"iv":0.332561431670282,"gamma":0.21961752711496746,"theta":-0.32286611713665947,"vega":0.019083861171366595,"rho":0.0015379249706616298,"breakevenPct":0.5258827212436958},{"delta":0.65,"premium":1.0664989154013016,"strike":97.05726681127983,"iv":0.33694321041214753,"gamma":0.21295809110629066,"theta":-0.32249735357917575,"vega":0.01878017353579176,"rho":0.001666808115069677,"breakevenPct":0.43374178780053196},{"delta":0.7,"premium":1.418956197576887,"strike":96.65703634669151,"iv":0.3810390493942218,"gamma":0.1826654240447344,"theta":-0.3377304753028891,"vega":0.017602516309412862,"rho":0.001789923139881421,"breakevenPct":0.38484395523889475},{"delta":0.75,"premium":1.852320596458528,"strike":96.19105312208761,"iv":0.4393801491146319,"gamma":0.14389561975768872,"theta":-0.35855992544268406,"vega":0.016111369990680337,"rho":0.0019109691652727525,"breakevenPct":0.3514572349499788},{"delta":0.8,"premium":2.4805587748344387,"strike":95.5115894039735,"iv":0.49853882450331133,"gamma":0.1113940397350993,"theta":-0.35037193708609266,"vega":0.014034768211920526,"rho":0.002026038618755863,"breakevenPct":0.2990257715536796},{"delta":0.85,"premium":3.2442177152317884,"strike":94.68377483443709,"iv":0.5582656456953643,"gamma":0.08324834437086093,"theta":-0.32201928807947017,"vega":0.011551324503311259,"rho":0.002136954861251904,"breakevenPct":0.2333598256590294},{"delta":0.9,"premium":3.200434782608694,"strike":94.6304347826087,"iv":0.4851695652173911,"gamma":0.07254565217391307,"theta":-0.2286847826086955,"vega":0.008932608695652173,"rho":0.0022687884728824037,"breakevenPct":0.13395042499221357}],"put":[{"delta":0.1,"premium":0.22605852072126026,"strike":91.35409929244477,"iv":1.0121714860062951,"gamma":0.060998664171598785,"theta":-0.4305999428422134,"vega":0.00886280305601259,"rho":-0.0002660062072405067,"breakevenPct":6.7266727003853575},{"delta":0.15,"premium":0.12069576719576719,"strike":96.14973544973545,"iv":0.2904261904761905,"gamma":0.15145216931216932,"theta":-0.16503185185185187,"vega":0.011467936507936509,"rho":-0.0003913024449274438,"breakevenPct":1.710297151955295},{"delta":0.2,"premium":0.17492857142857146,"strike":96.41428571428571,"iv":0.2892357142857143,"gamma":0.17928285714285713,"theta":-0.19318000000000002,"vega":0.013531428571428573,"rho":-0.0005245507356683029,"breakevenPct":1.4950285129404939},{"delta":0.25,"premium":0.2291613756613757,"strike":96.67883597883598,"iv":0.28804523809523813,"gamma":0.20711354497354498,"theta":-0.22132814814814816,"vega":0.015594920634920637,"rho":-0.0006577990264091619,"breakevenPct":1.2797598739256926},{"delta":0.3,"premium":0.2833941798941799,"strike":96.94338624338624,"iv":0.28685476190476195,"gamma":0.23494423280423282,"theta":-0.2494762962962963,"vega":0.0176584126984127,"rho":-0.0007910473171500209,"breakevenPct":1.0644912349108915},{"delta":0.35,"premium":0.3501805251641138,"strike":97.1433260393873,"iv":0.28217122538293216,"gamma":0.24909824945295406,"theta":-0.25453971553610505,"vega":0.018357986870897156,"rho":-0.0009250686193330774,"breakevenPct":0.9282031584204815},{"delta":0.4,"premium":0.4203847556528082,"strike":97.32567469000729,"iv":0.27653665207877465,"gamma":0.25952859226841724,"theta":-0.2533179795769511,"vega":0.01868621444201313,"rho":-0.0010593003851912361,"breakevenPct":0.8134186956453636},{"delta":0.45,"premium":0.4905889861415026,"strike":97.50802334062728,"iv":0.2709020787746171,"gamma":0.26995893508388036,"theta":-0.2520962436177972,"vega":0.019014442013129105,"rho":-0.0011935321510493947,"breakevenPct":0.6986342328702458},{"delta":0.5,"premium":0.560793216630197,"strike":97.69037199124726,"iv":0.2652675054704595,"gamma":0.28038927789934354,"theta":-0.25087450765864333,"vega":0.01934266958424508,"rho":-0.0013277639169075534,"breakevenPct":0.5838497700951282},{"delta":0.55,"premium":0.6309974471188913,"strike":97.87272064186725,"iv":0.25963293216630196,"gamma":0.2908196207148067,"theta":-0.2496527716994894,"vega":0.01967089715536105,"rho":-0.0014619956827657122,"breakevenPct":0.4690653073200103},{"delta":0.6,"premium":0.789696071163825,"strike":98.1119347664937,"iv":0.2743371386212009,"gamma":0.28219406968124533,"theta":-0.2607770200148258,"vega":0.019597776130467013,"rho":-0.0015980140212594773,"breakevenPct":0.3866543548312534},{"delta":0.65,"premium":1.1529280948851004,"strike":98.48257968865826,"iv":0.3360495181616012,"gamma":0.22952542624166045,"theta":-0.30043602668643443,"vega":0.018597034840622684,"rho":-0.0017381615905467977,"breakevenPct":0.37906694598448254},{"delta":0.7,"premium":1.516160118606375,"strike":98.85322461082283,"iv":0.39776189770200143,"gamma":0.17685678280207567,"theta":-0.340095033358043,"vega":0.017596293550778356,"rho":-0.0018783091598341176,"breakevenPct":0.37147953713771165},{"delta":0.75,"premium":2.599725888324873,"strike":99.91979695431472,"iv":0.5628369543147208,"gamma":0.12613725888324873,"theta":-0.4262564467005076,"vega":0.01606558375634518,"rho":-0.0020373158815639803,"breakevenPct":0.3888730133164289},{"delta":0.8,"premium":4.155563451776651,"strike":101.44263959390862,"iv":0.7956795939086296,"gamma":0.07669563451776647,"theta":-0.5429061928934011,"vega":0.01418741116751269,"rho":-0.0022086872131733912,"breakevenPct":0.4226446856376846},{"delta":0.85,"premium":9.612221229742724,"strike":106.7280830517254,"iv":1.580584572147822,"gamma":0.03049750309202523,"theta":-0.9414185159430772,"vega":0.011784616213785402,"rho":-0.002476754914033132,"breakevenPct":0.5978896397311398},{"delta":0.9,"premium":14.980983710302878,"strike":112.23271246391171,"iv":2.0104767526238687,"gamma":0.017288095438173827,"theta":-0.9016369341491572,"vega":0.008861914995069674,"rho":-0.002749917007673892,"breakevenPct":0.45882420306158633}]}},"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"}}