{"symbol":"W","url":"https://intraalpha.com/companies/W","capturedAt":"2026-10-15T20:33:45.124Z","state":"ready","quote":{"symbol":"W","last_price":111.93,"prev_close":104.78,"regular_close":111.93,"change":7.15,"change_pct":6.8238,"regular_change":7.15,"regular_change_pct":6.8238,"extended_change":0,"extended_change_pct":0,"bid":109.9,"ask":113,"bid_size":100,"ask_size":200,"volume":3206811,"vwap":111.055094,"open":107,"high":112.93,"low":106.01,"close":111.93,"trade_count":43774,"last_trade_at":"2026-10-15T20:10:00.002333703Z","last_quote_at":"2026-10-15T20:26:40.069182328Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:43.558502934-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"W","fetched_at":"2026-10-15T20:33:44.698344+00:00","name":"Wayfair Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"INTERNET RETAIL","country":"USA","description":"Wayfair Inc. is involved in the e-commerce business in the United States and internationally. The company is headquartered in Boston, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":14791181000,"ebitda":354000000,"pe_ratio":null,"peg_ratio":23.5,"book_value":-20.43,"dividend_per_share":null,"dividend_yield":null,"eps":-2.47,"revenue_ttm":12903999000,"gross_profit_ttm":3916000000,"profit_margin":-0.0249,"operating_margin_ttm":0.0301,"return_on_assets_ttm":0.0534,"return_on_equity_ttm":0,"quarterly_earnings_growth":-0.551,"quarterly_revenue_growth":0.075,"analyst_target_price":122.69,"analyst_number":5,"beta":3.025,"fifty_two_week_high":119.98,"fifty_two_week_low":55.6,"fifty_day_ma":102.71,"two_hundred_day_ma":88.41,"shares_outstanding":115990000,"forward_pe":25.84,"price_to_sales":1.146,"price_to_book":2679.46,"ev_to_revenue":1.227,"ev_to_ebitda":145.27},"bars":[{"c":103.39,"h":103.43,"l":103.36,"n":29,"o":103.36,"t":"2026-10-08T08:00:00Z","v":1603,"vw":103.392835},{"c":103.72,"h":103.72,"l":103.72,"n":11,"o":103.72,"t":"2026-10-08T11:00:00Z","v":341,"vw":103.72},{"c":103.5,"h":103.5,"l":103.5,"n":33,"o":103.5,"t":"2026-10-08T13:25:00Z","v":1388,"vw":103.5},{"c":103.48,"h":103.59,"l":102.88,"n":164,"o":103.5,"t":"2026-10-08T13:30:00Z","v":20919,"vw":103.150086},{"c":102.89,"h":103.42,"l":102.865,"n":139,"o":103.42,"t":"2026-10-08T13:35:00Z","v":8661,"vw":103.055827},{"c":102.985,"h":103.2,"l":102.87,"n":178,"o":102.915,"t":"2026-10-08T13:40:00Z","v":5406,"vw":102.980537},{"c":103.1,"h":103.37,"l":102.915,"n":240,"o":102.9356,"t":"2026-10-08T13:45:00Z","v":16205,"vw":103.179225},{"c":103.47,"h":103.47,"l":102.97,"n":138,"o":103.09,"t":"2026-10-08T13:50:00Z","v":3822,"vw":103.26396},{"c":103.6,"h":103.86,"l":103.31,"n":247,"o":103.31,"t":"2026-10-08T13:55:00Z","v":8618,"vw":103.668703},{"c":103.51,"h":103.62,"l":103.2,"n":94,"o":103.62,"t":"2026-10-08T14:00:00Z","v":3780,"vw":103.496018},{"c":103.975,"h":104,"l":103.5,"n":125,"o":103.51,"t":"2026-10-08T14:05:00Z","v":4964,"vw":103.68378},{"c":104.085,"h":104.32,"l":103.68,"n":140,"o":103.975,"t":"2026-10-08T14:10:00Z","v":5818,"vw":104.074141},{"c":104.41,"h":104.41,"l":104.1,"n":134,"o":104.13,"t":"2026-10-08T14:15:00Z","v":4761,"vw":104.274218},{"c":104.26,"h":104.34,"l":104.13,"n":124,"o":104.34,"t":"2026-10-08T14:20:00Z","v":3924,"vw":104.224713},{"c":103.91,"h":104.57,"l":103.6506,"n":417,"o":104.22,"t":"2026-10-08T14:25:00Z","v":17619,"vw":104.149795},{"c":104.18,"h":104.23,"l":103.905,"n":150,"o":103.91,"t":"2026-10-08T14:30:00Z","v":4439,"vw":104.05912},{"c":103.93,"h":104.19,"l":103.76,"n":246,"o":104.19,"t":"2026-10-08T14:35:00Z","v":5742,"vw":103.989599},{"c":104,"h":104.17,"l":103.96,"n":111,"o":103.96,"t":"2026-10-08T14:40:00Z","v":2800,"vw":104.005494},{"c":103.89,"h":104.145,"l":103.89,"n":122,"o":104.095,"t":"2026-10-08T14:45:00Z","v":4180,"vw":104.07025},{"c":103.495,"h":103.93,"l":103.395,"n":197,"o":103.93,"t":"2026-10-08T14:50:00Z","v":6099,"vw":103.60003},{"c":103.5,"h":103.58,"l":103.4,"n":95,"o":103.5,"t":"2026-10-08T14:55:00Z","v":1946,"vw":103.500871},{"c":103.415,"h":103.57,"l":103.41,"n":181,"o":103.5,"t":"2026-10-08T15:00:00Z","v":6785,"vw":103.50855},{"c":103.46,"h":103.64,"l":103.44,"n":159,"o":103.53,"t":"2026-10-08T15:05:00Z","v":4571,"vw":103.523507},{"c":103.26,"h":103.67,"l":103.04,"n":195,"o":103.525,"t":"2026-10-08T15:10:00Z","v":6715,"vw":103.405004},{"c":103.275,"h":103.31,"l":103.26,"n":124,"o":103.26,"t":"2026-10-08T15:15:00Z","v":2788,"vw":103.279061},{"c":103.51,"h":103.51,"l":103.25,"n":192,"o":103.25,"t":"2026-10-08T15:20:00Z","v":5024,"vw":103.331091},{"c":103.505,"h":103.59,"l":103.47,"n":203,"o":103.47,"t":"2026-10-08T15:25:00Z","v":9275,"vw":103.522885},{"c":103.59,"h":103.71,"l":103.38,"n":220,"o":103.51,"t":"2026-10-08T15:30:00Z","v":9050,"vw":103.506689},{"c":103.84,"h":104.05,"l":103.45,"n":254,"o":103.555,"t":"2026-10-08T15:35:00Z","v":9869,"vw":103.702703},{"c":103.895,"h":103.94,"l":103.77,"n":117,"o":103.895,"t":"2026-10-08T15:40:00Z","v":2613,"vw":103.879212},{"c":103.94,"h":104.06,"l":103.89,"n":215,"o":103.89,"t":"2026-10-08T15:45:00Z","v":8319,"vw":103.931452},{"c":104.085,"h":104.19,"l":103.87,"n":177,"o":103.93,"t":"2026-10-08T15:50:00Z","v":8199,"vw":104.014662},{"c":103.96,"h":104.06,"l":103.96,"n":127,"o":104.01,"t":"2026-10-08T15:55:00Z","v":3199,"vw":104.004717},{"c":103.72,"h":103.96,"l":103.625,"n":289,"o":103.96,"t":"2026-10-08T16:00:00Z","v":11405,"vw":103.766189},{"c":103.76,"h":103.78,"l":103.57,"n":173,"o":103.58,"t":"2026-10-08T16:05:00Z","v":5259,"vw":103.606287},{"c":103.82,"h":103.98,"l":103.69,"n":237,"o":103.74,"t":"2026-10-08T16:10:00Z","v":9303,"vw":103.840766},{"c":103.73,"h":104.79,"l":103.685,"n":946,"o":103.82,"t":"2026-10-08T16:15:00Z","v":48379,"vw":104.324322},{"c":104.495,"h":104.6,"l":103.7,"n":248,"o":103.7,"t":"2026-10-08T16:20:00Z","v":15911,"vw":104.255572},{"c":104.8475,"h":104.86,"l":104.59,"n":224,"o":104.59,"t":"2026-10-08T16:25:00Z","v":7124,"vw":104.775055},{"c":104.97,"h":105,"l":104.61,"n":254,"o":104.84,"t":"2026-10-08T16:30:00Z","v":8686,"vw":104.814378},{"c":104.92,"h":105.11,"l":104.815,"n":199,"o":104.95,"t":"2026-10-08T16:35:00Z","v":6488,"vw":104.966913},{"c":105.29,"h":105.39,"l":104.825,"n":256,"o":104.825,"t":"2026-10-08T16:40:00Z","v":11014,"vw":105.219287},{"c":105.23,"h":105.35,"l":104.93,"n":234,"o":105.35,"t":"2026-10-08T16:45:00Z","v":9004,"vw":105.159577},{"c":105.67,"h":105.67,"l":104.84,"n":286,"o":105.1,"t":"2026-10-08T16:50:00Z","v":8167,"vw":105.144485},{"c":105.57,"h":106,"l":105.57,"n":462,"o":105.8,"t":"2026-10-08T16:55:00Z","v":18249,"vw":105.792368},{"c":105.35,"h":105.555,"l":105.23,"n":271,"o":105.555,"t":"2026-10-08T17:00:00Z","v":8318,"vw":105.359009},{"c":105.46,"h":106.11,"l":105.11,"n":414,"o":105.35,"t":"2026-10-08T17:05:00Z","v":18837,"vw":105.386094},{"c":105.55,"h":105.755,"l":105.2783,"n":397,"o":105.45,"t":"2026-10-08T17:10:00Z","v":28092,"vw":105.517902},{"c":105.69,"h":105.82,"l":105.365,"n":242,"o":105.48,"t":"2026-10-08T17:15:00Z","v":10017,"vw":105.649375},{"c":105.72,"h":105.78,"l":105.455,"n":270,"o":105.69,"t":"2026-10-08T17:20:00Z","v":9304,"vw":105.636865},{"c":105.3,"h":105.655,"l":105.115,"n":202,"o":105.655,"t":"2026-10-08T17:25:00Z","v":5602,"vw":105.316391},{"c":105.74,"h":106.11,"l":105.63,"n":320,"o":105.735,"t":"2026-10-08T17:30:00Z","v":12554,"vw":105.860104},{"c":105.615,"h":105.89,"l":105.6,"n":200,"o":105.71,"t":"2026-10-08T17:35:00Z","v":6211,"vw":105.759989},{"c":106.15,"h":106.295,"l":105.71,"n":319,"o":105.74,"t":"2026-10-08T17:40:00Z","v":13626,"vw":105.992599},{"c":105.755,"h":106.05,"l":105.725,"n":311,"o":106.04,"t":"2026-10-08T17:45:00Z","v":14065,"vw":105.961936},{"c":105.41,"h":105.85,"l":105.29,"n":380,"o":105.735,"t":"2026-10-08T17:50:00Z","v":11614,"vw":105.498963},{"c":105.58,"h":105.58,"l":105.39,"n":213,"o":105.39,"t":"2026-10-08T17:55:00Z","v":5340,"vw":105.491006},{"c":105.34,"h":105.71,"l":105.34,"n":359,"o":105.515,"t":"2026-10-08T18:00:00Z","v":14449,"vw":105.55575},{"c":105.31,"h":105.47,"l":105.28,"n":278,"o":105.37,"t":"2026-10-08T18:05:00Z","v":7410,"vw":105.371627},{"c":105.63,"h":105.63,"l":105.22,"n":337,"o":105.29,"t":"2026-10-08T18:10:00Z","v":9644,"vw":105.365735},{"c":105.37,"h":105.725,"l":105.37,"n":372,"o":105.61,"t":"2026-10-08T18:15:00Z","v":13280,"vw":105.530483},{"c":105.205,"h":105.345,"l":105.05,"n":343,"o":105.345,"t":"2026-10-08T18:20:00Z","v":8758,"vw":105.195927},{"c":105.33,"h":105.33,"l":105.17,"n":260,"o":105.28,"t":"2026-10-08T18:25:00Z","v":5246,"vw":105.235248},{"c":105.15,"h":105.29,"l":105.11,"n":380,"o":105.25,"t":"2026-10-08T18:30:00Z","v":9213,"vw":105.223524},{"c":105.08,"h":105.21,"l":105.08,"n":293,"o":105.15,"t":"2026-10-08T18:35:00Z","v":9316,"vw":105.147874},{"c":104.91,"h":105.18,"l":104.89,"n":308,"o":105.18,"t":"2026-10-08T18:40:00Z","v":11859,"vw":104.969768},{"c":104.54,"h":104.8,"l":104.48,"n":484,"o":104.8,"t":"2026-10-08T18:45:00Z","v":27094,"vw":104.629492},{"c":104.575,"h":104.63,"l":104.545,"n":276,"o":104.545,"t":"2026-10-08T18:50:00Z","v":7030,"vw":104.565088},{"c":104.255,"h":104.5875,"l":104.19,"n":530,"o":104.58,"t":"2026-10-08T18:55:00Z","v":30851,"vw":104.386148},{"c":104.125,"h":104.31,"l":104.045,"n":457,"o":104.255,"t":"2026-10-08T19:00:00Z","v":25146,"vw":104.18179},{"c":104.12,"h":104.18,"l":104,"n":269,"o":104.115,"t":"2026-10-08T19:05:00Z","v":18930,"vw":104.101494},{"c":104.335,"h":104.44,"l":104.145,"n":470,"o":104.145,"t":"2026-10-08T19:10:00Z","v":25276,"vw":104.302344},{"c":104.535,"h":104.61,"l":104.25,"n":393,"o":104.34,"t":"2026-10-08T19:15:00Z","v":25479,"vw":104.427556},{"c":104.94,"h":104.94,"l":104.47,"n":504,"o":104.6,"t":"2026-10-08T19:20:00Z","v":41117,"vw":104.623356},{"c":104.335,"h":104.995,"l":104.33,"n":431,"o":104.995,"t":"2026-10-08T19:25:00Z","v":25948,"vw":104.592578},{"c":104.345,"h":104.35,"l":104.05,"n":565,"o":104.33,"t":"2026-10-08T19:30:00Z","v":34413,"vw":104.175251},{"c":104.745,"h":104.765,"l":104.245,"n":542,"o":104.35,"t":"2026-10-08T19:35:00Z","v":43191,"vw":104.406229},{"c":104.58,"h":104.775,"l":104.36,"n":571,"o":104.765,"t":"2026-10-08T19:40:00Z","v":26993,"vw":104.493125},{"c":104.6825,"h":104.835,"l":104.51,"n":792,"o":104.6,"t":"2026-10-08T19:45:00Z","v":41409,"vw":104.615728},{"c":104.925,"h":105.07,"l":104.675,"n":1181,"o":104.675,"t":"2026-10-08T19:50:00Z","v":73526,"vw":104.877953},{"c":105.14,"h":105.3,"l":104.86,"n":3697,"o":104.97,"t":"2026-10-08T19:55:00Z","v":235095,"vw":105.096747},{"c":105.13,"h":105.13,"l":105.13,"n":53,"o":105.13,"t":"2026-10-08T20:00:00Z","v":811009,"vw":105.13},{"c":106.12,"h":106.12,"l":106.12,"n":1,"o":106.12,"t":"2026-10-09T08:00:00Z","v":100,"vw":106.12},{"c":105.5,"h":105.5,"l":105.49,"n":7,"o":105.5,"t":"2026-10-09T12:25:00Z","v":674,"vw":105.498258},{"c":104.455,"h":105.03,"l":104.455,"n":164,"o":105.03,"t":"2026-10-09T13:30:00Z","v":23117,"vw":104.898251},{"c":104.635,"h":105.01,"l":104.339,"n":76,"o":104.339,"t":"2026-10-09T13:35:00Z","v":2034,"vw":104.545466},{"c":104.55,"h":104.66,"l":104.105,"n":134,"o":104.645,"t":"2026-10-09T13:40:00Z","v":4685,"vw":104.443525},{"c":104.4,"h":104.56,"l":104.095,"n":143,"o":104.56,"t":"2026-10-09T13:45:00Z","v":10308,"vw":104.2085},{"c":105.01,"h":105.06,"l":104.57,"n":266,"o":104.57,"t":"2026-10-09T13:50:00Z","v":15539,"vw":104.819687},{"c":105.44,"h":105.54,"l":104.775,"n":177,"o":104.775,"t":"2026-10-09T13:55:00Z","v":6128,"vw":105.074568},{"c":105.885,"h":105.95,"l":105.43,"n":264,"o":105.44,"t":"2026-10-09T14:00:00Z","v":7027,"vw":105.716647},{"c":105.87,"h":105.92,"l":105.52,"n":264,"o":105.89,"t":"2026-10-09T14:05:00Z","v":7438,"vw":105.720368},{"c":105.65,"h":105.825,"l":105.5701,"n":94,"o":105.5701,"t":"2026-10-09T14:10:00Z","v":3174,"vw":105.601012},{"c":105.86,"h":106.02,"l":105.645,"n":229,"o":105.67,"t":"2026-10-09T14:15:00Z","v":5904,"vw":105.852064},{"c":105.915,"h":105.95,"l":105.7,"n":220,"o":105.81,"t":"2026-10-09T14:20:00Z","v":5510,"vw":105.809457},{"c":105.89,"h":105.89,"l":105.89,"n":33,"o":105.89,"t":"2026-10-09T14:25:00Z","v":840,"vw":105.89},{"c":105.535,"h":105.79,"l":105.535,"n":133,"o":105.79,"t":"2026-10-09T14:30:00Z","v":2730,"vw":105.66033},{"c":105.94,"h":105.94,"l":105.44,"n":168,"o":105.45,"t":"2026-10-09T14:35:00Z","v":4946,"vw":105.651807},{"c":105.88,"h":105.985,"l":105.7975,"n":237,"o":105.97,"t":"2026-10-09T14:40:00Z","v":7682,"vw":105.902562},{"c":105.725,"h":105.98,"l":105.67,"n":276,"o":105.98,"t":"2026-10-09T14:45:00Z","v":26985,"vw":105.75214},{"c":105.46,"h":105.8,"l":105.43,"n":226,"o":105.8,"t":"2026-10-09T14:50:00Z","v":21841,"vw":105.712961},{"c":105.81,"h":105.865,"l":105.45,"n":164,"o":105.485,"t":"2026-10-09T14:55:00Z","v":4222,"vw":105.679548},{"c":105.725,"h":106.015,"l":105.7,"n":297,"o":105.98,"t":"2026-10-09T15:00:00Z","v":20104,"vw":105.910203},{"c":105.91,"h":105.91,"l":105.505,"n":254,"o":105.55,"t":"2026-10-09T15:05:00Z","v":149691,"vw":105.601746},{"c":106.27,"h":106.37,"l":105.925,"n":200,"o":105.925,"t":"2026-10-09T15:10:00Z","v":7900,"vw":106.16298},{"c":105.71,"h":106.35,"l":105.64,"n":339,"o":106.35,"t":"2026-10-09T15:15:00Z","v":10070,"vw":106.033069},{"c":105.305,"h":105.76,"l":105.305,"n":150,"o":105.76,"t":"2026-10-09T15:20:00Z","v":2641,"vw":105.51667},{"c":105.605,"h":105.63,"l":105.3,"n":141,"o":105.3,"t":"2026-10-09T15:25:00Z","v":3162,"vw":105.47287},{"c":105.73,"h":105.77,"l":105.44,"n":110,"o":105.55,"t":"2026-10-09T15:30:00Z","v":3542,"vw":105.573904},{"c":105.86,"h":105.86,"l":105.47,"n":125,"o":105.47,"t":"2026-10-09T15:35:00Z","v":2363,"vw":105.750357},{"c":105.8,"h":105.92,"l":105.68,"n":175,"o":105.79,"t":"2026-10-09T15:40:00Z","v":3869,"vw":105.789623},{"c":105.64,"h":105.8,"l":105.63,"n":155,"o":105.8,"t":"2026-10-09T15:45:00Z","v":2179,"vw":105.7},{"c":105.63,"h":105.76,"l":105.63,"n":60,"o":105.75,"t":"2026-10-09T15:50:00Z","v":1569,"vw":105.728},{"c":105.73,"h":105.73,"l":105.605,"n":150,"o":105.605,"t":"2026-10-09T15:55:00Z","v":3593,"vw":105.669129},{"c":105.745,"h":105.8,"l":105.67,"n":93,"o":105.67,"t":"2026-10-09T16:00:00Z","v":1753,"vw":105.738485},{"c":105.59,"h":105.83,"l":105.48,"n":219,"o":105.81,"t":"2026-10-09T16:05:00Z","v":6586,"vw":105.678692},{"c":105.482,"h":105.482,"l":105.482,"n":72,"o":105.482,"t":"2026-10-09T16:10:00Z","v":2211,"vw":105.482},{"c":105.65,"h":105.77,"l":105.6475,"n":84,"o":105.77,"t":"2026-10-09T16:15:00Z","v":1776,"vw":105.684368},{"c":105.48,"h":105.675,"l":105.48,"n":140,"o":105.66,"t":"2026-10-09T16:20:00Z","v":3959,"vw":105.568},{"c":105.635,"h":105.635,"l":105.485,"n":121,"o":105.485,"t":"2026-10-09T16:25:00Z","v":1987,"vw":105.596411},{"c":105.52,"h":105.6,"l":105.4506,"n":157,"o":105.6,"t":"2026-10-09T16:30:00Z","v":4717,"vw":105.513601},{"c":105.49,"h":105.61,"l":105.49,"n":65,"o":105.54,"t":"2026-10-09T16:40:00Z","v":1315,"vw":105.53625},{"c":105.565,"h":105.64,"l":105.525,"n":170,"o":105.525,"t":"2026-10-09T16:45:00Z","v":3108,"vw":105.584047},{"c":105.69,"h":105.765,"l":105.6,"n":225,"o":105.65,"t":"2026-10-09T16:50:00Z","v":5324,"vw":105.663156},{"c":105.715,"h":105.81,"l":105.58,"n":119,"o":105.58,"t":"2026-10-09T16:55:00Z","v":2277,"vw":105.686429},{"c":105.845,"h":105.845,"l":105.78,"n":58,"o":105.82,"t":"2026-10-09T17:00:00Z","v":871,"vw":105.815},{"c":105.825,"h":105.87,"l":105.72,"n":87,"o":105.87,"t":"2026-10-09T17:05:00Z","v":2549,"vw":105.770818},{"c":105.62,"h":105.79,"l":105.62,"n":159,"o":105.72,"t":"2026-10-09T17:10:00Z","v":3299,"vw":105.697692},{"c":105.49,"h":105.59,"l":105.49,"n":57,"o":105.59,"t":"2026-10-09T17:15:00Z","v":1641,"vw":105.54375},{"c":105.37,"h":105.55,"l":105.37,"n":213,"o":105.475,"t":"2026-10-09T17:20:00Z","v":4811,"vw":105.397558},{"c":105.5836,"h":105.61,"l":105.48,"n":115,"o":105.48,"t":"2026-10-09T17:25:00Z","v":7994,"vw":105.491095},{"c":105.53,"h":105.6,"l":105.53,"n":53,"o":105.53,"t":"2026-10-09T17:30:00Z","v":855,"vw":105.545185},{"c":105.62,"h":105.62,"l":105.45,"n":138,"o":105.46,"t":"2026-10-09T17:35:00Z","v":7467,"vw":105.517461},{"c":106.015,"h":106.16,"l":105.63,"n":515,"o":105.65,"t":"2026-10-09T17:40:00Z","v":35418,"vw":105.905185},{"c":105.87,"h":106.04,"l":105.87,"n":67,"o":105.91,"t":"2026-10-09T17:45:00Z","v":1619,"vw":105.927143},{"c":105.87,"h":105.9295,"l":105.83,"n":214,"o":105.9295,"t":"2026-10-09T17:50:00Z","v":4896,"vw":105.874339},{"c":105.97,"h":105.97,"l":105.885,"n":151,"o":105.95,"t":"2026-10-09T17:55:00Z","v":3881,"vw":105.961563},{"c":105.88,"h":105.96,"l":105.88,"n":151,"o":105.96,"t":"2026-10-09T18:00:00Z","v":4526,"vw":105.897627},{"c":105.855,"h":105.88,"l":105.855,"n":95,"o":105.88,"t":"2026-10-09T18:05:00Z","v":4198,"vw":105.860461},{"c":105.935,"h":105.97,"l":105.93,"n":110,"o":105.96,"t":"2026-10-09T18:10:00Z","v":2418,"vw":105.943572},{"c":105.97,"h":105.97,"l":105.9,"n":66,"o":105.94,"t":"2026-10-09T18:15:00Z","v":1766,"vw":105.923869},{"c":105.81,"h":105.935,"l":105.81,"n":270,"o":105.935,"t":"2026-10-09T18:20:00Z","v":3760,"vw":105.908636},{"c":105.794,"h":105.795,"l":105.794,"n":68,"o":105.795,"t":"2026-10-09T18:25:00Z","v":2396,"vw":105.794375},{"c":105.765,"h":105.83,"l":105.73,"n":148,"o":105.74,"t":"2026-10-09T18:30:00Z","v":3231,"vw":105.76206},{"c":105.815,"h":105.82,"l":105.775,"n":135,"o":105.785,"t":"2026-10-09T18:35:00Z","v":2485,"vw":105.810274},{"c":105.9098,"h":105.9098,"l":105.815,"n":80,"o":105.88,"t":"2026-10-09T18:40:00Z","v":2306,"vw":105.851386},{"c":105.61,"h":105.95,"l":105.61,"n":351,"o":105.855,"t":"2026-10-09T18:45:00Z","v":8541,"vw":105.82},{"c":105.67,"h":105.84,"l":105.67,"n":203,"o":105.84,"t":"2026-10-09T18:50:00Z","v":4524,"vw":105.787564},{"c":105.83,"h":105.83,"l":105.68,"n":177,"o":105.68,"t":"2026-10-09T18:55:00Z","v":4266,"vw":105.715556},{"c":105.925,"h":105.97,"l":105.83,"n":194,"o":105.855,"t":"2026-10-09T19:00:00Z","v":5628,"vw":105.907176},{"c":105.745,"h":105.89,"l":105.745,"n":172,"o":105.89,"t":"2026-10-09T19:05:00Z","v":5264,"vw":105.827583},{"c":105.805,"h":105.87,"l":105.77,"n":96,"o":105.775,"t":"2026-10-09T19:10:00Z","v":2379,"vw":105.7975},{"c":105.81,"h":105.84,"l":105.74,"n":152,"o":105.795,"t":"2026-10-09T19:15:00Z","v":3920,"vw":105.79035},{"c":105.79,"h":105.8,"l":105.595,"n":388,"o":105.77,"t":"2026-10-09T19:20:00Z","v":9634,"vw":105.689552},{"c":105.8,"h":105.83,"l":105.77,"n":191,"o":105.78,"t":"2026-10-09T19:25:00Z","v":5255,"vw":105.792322},{"c":105.69,"h":105.87,"l":105.635,"n":380,"o":105.81,"t":"2026-10-09T19:30:00Z","v":10041,"vw":105.769597},{"c":106.01,"h":106.01,"l":105.65,"n":455,"o":105.66,"t":"2026-10-09T19:35:00Z","v":14276,"vw":105.820412},{"c":105.75,"h":106.14,"l":105.75,"n":844,"o":105.87,"t":"2026-10-09T19:40:00Z","v":42757,"vw":105.999418},{"c":105.76,"h":105.85,"l":105.76,"n":380,"o":105.78,"t":"2026-10-09T19:45:00Z","v":10035,"vw":105.796555},{"c":105.98,"h":106.2,"l":105.83,"n":914,"o":105.85,"t":"2026-10-09T19:50:00Z","v":38153,"vw":106.05674},{"c":105.69,"h":105.95,"l":105.6,"n":2554,"o":105.945,"t":"2026-10-09T19:55:00Z","v":95429,"vw":105.694998},{"c":105.74,"h":105.74,"l":105.74,"n":34,"o":105.74,"t":"2026-10-09T20:00:00Z","v":109588,"vw":105.74},{"c":104.14,"h":104.49,"l":103.9,"n":155,"o":104.22,"t":"2026-10-12T13:30:00Z","v":33021,"vw":104.197946},{"c":103.6,"h":104.8,"l":103.6,"n":339,"o":104.25,"t":"2026-10-12T13:35:00Z","v":24968,"vw":104.330562},{"c":103.3025,"h":103.57,"l":103.275,"n":146,"o":103.545,"t":"2026-10-12T13:40:00Z","v":7025,"vw":103.380893},{"c":103.405,"h":103.645,"l":103.275,"n":297,"o":103.275,"t":"2026-10-12T13:45:00Z","v":30973,"vw":103.512756},{"c":103.89,"h":104.07,"l":103.21,"n":350,"o":103.3975,"t":"2026-10-12T13:50:00Z","v":18739,"vw":103.615908},{"c":104.25,"h":104.4095,"l":103.91,"n":203,"o":103.92,"t":"2026-10-12T13:55:00Z","v":18235,"vw":104.186267},{"c":104.725,"h":104.8,"l":104.14,"n":226,"o":104.2,"t":"2026-10-12T14:00:00Z","v":11932,"vw":104.492591},{"c":104.83,"h":105.16,"l":104.725,"n":201,"o":104.725,"t":"2026-10-12T14:05:00Z","v":9897,"vw":104.93873},{"c":105.3,"h":105.615,"l":104.825,"n":204,"o":104.825,"t":"2026-10-12T14:10:00Z","v":11266,"vw":105.226579},{"c":105.5,"h":105.5,"l":105.2,"n":210,"o":105.31,"t":"2026-10-12T14:15:00Z","v":12845,"vw":105.402868},{"c":106.0107,"h":106.0107,"l":105.21,"n":528,"o":105.34,"t":"2026-10-12T14:20:00Z","v":37598,"vw":105.558451},{"c":106.125,"h":106.31,"l":105.77,"n":270,"o":105.905,"t":"2026-10-12T14:25:00Z","v":10252,"vw":106.019659},{"c":106.15,"h":106.47,"l":106.13,"n":213,"o":106.13,"t":"2026-10-12T14:30:00Z","v":9611,"vw":106.263244},{"c":106.51,"h":106.51,"l":106.21,"n":140,"o":106.37,"t":"2026-10-12T14:35:00Z","v":5564,"vw":106.365799},{"c":106.4,"h":106.61,"l":106.26,"n":270,"o":106.35,"t":"2026-10-12T14:40:00Z","v":13320,"vw":106.458173},{"c":106.68,"h":106.77,"l":106.31,"n":257,"o":106.4,"t":"2026-10-12T14:45:00Z","v":13100,"vw":106.533722},{"c":106.78,"h":106.93,"l":106.655,"n":185,"o":106.66,"t":"2026-10-12T14:50:00Z","v":8609,"vw":106.773496},{"c":106.87,"h":107.16,"l":106.37,"n":958,"o":106.78,"t":"2026-10-12T14:55:00Z","v":49883,"vw":106.773268},{"c":106.915,"h":107.345,"l":106.74,"n":335,"o":106.9,"t":"2026-10-12T15:00:00Z","v":19104,"vw":106.960767},{"c":106.8925,"h":107.22,"l":106.8,"n":237,"o":106.91,"t":"2026-10-12T15:05:00Z","v":12176,"vw":106.991723},{"c":106.62,"h":106.875,"l":106.48,"n":320,"o":106.87,"t":"2026-10-12T15:10:00Z","v":15195,"vw":106.640761},{"c":106.63,"h":106.86,"l":106.57,"n":204,"o":106.655,"t":"2026-10-12T15:15:00Z","v":7143,"vw":106.710198},{"c":106.6175,"h":106.63,"l":106.57,"n":172,"o":106.62,"t":"2026-10-12T15:20:00Z","v":6276,"vw":106.604051},{"c":106.815,"h":106.86,"l":106.615,"n":205,"o":106.62,"t":"2026-10-12T15:25:00Z","v":7357,"vw":106.770686},{"c":106.61,"h":106.87,"l":106.41,"n":364,"o":106.805,"t":"2026-10-12T15:30:00Z","v":13161,"vw":106.695577},{"c":106.86,"h":106.86,"l":106.6075,"n":194,"o":106.6075,"t":"2026-10-12T15:35:00Z","v":4781,"vw":106.707449},{"c":107.29,"h":107.3,"l":106.77,"n":297,"o":106.78,"t":"2026-10-12T15:40:00Z","v":10867,"vw":106.970442},{"c":107.26,"h":107.435,"l":107.21,"n":238,"o":107.215,"t":"2026-10-12T15:45:00Z","v":9979,"vw":107.323771},{"c":106.975,"h":107.33,"l":106.93,"n":185,"o":107.32,"t":"2026-10-12T15:50:00Z","v":7216,"vw":107.114431},{"c":107.03,"h":107.18,"l":106.96,"n":216,"o":106.96,"t":"2026-10-12T15:55:00Z","v":7585,"vw":107.032683},{"c":106.81,"h":107.02,"l":106.72,"n":298,"o":107,"t":"2026-10-12T16:00:00Z","v":14022,"vw":106.878869},{"c":106.97,"h":107.06,"l":106.81,"n":260,"o":106.81,"t":"2026-10-12T16:05:00Z","v":8163,"vw":106.936019},{"c":106.95,"h":107.02,"l":106.88,"n":221,"o":106.88,"t":"2026-10-12T16:10:00Z","v":6128,"vw":106.941768},{"c":106.665,"h":106.95,"l":106.55,"n":330,"o":106.86,"t":"2026-10-12T16:15:00Z","v":10869,"vw":106.720017},{"c":106.43,"h":106.625,"l":106.43,"n":175,"o":106.625,"t":"2026-10-12T16:20:00Z","v":6222,"vw":106.529927},{"c":106.28,"h":106.41,"l":106.19,"n":307,"o":106.41,"t":"2026-10-12T16:25:00Z","v":17323,"vw":106.316088},{"c":106.15,"h":106.27,"l":106.13,"n":168,"o":106.22,"t":"2026-10-12T16:30:00Z","v":5592,"vw":106.177739},{"c":106.195,"h":106.24,"l":106.12,"n":140,"o":106.18,"t":"2026-10-12T16:35:00Z","v":4270,"vw":106.176094},{"c":106.145,"h":106.25,"l":106.06,"n":214,"o":106.2,"t":"2026-10-12T16:40:00Z","v":6715,"vw":106.160369},{"c":106.19,"h":106.27,"l":106.12,"n":150,"o":106.145,"t":"2026-10-12T16:45:00Z","v":6788,"vw":106.187237},{"c":105.98,"h":106.23,"l":105.95,"n":335,"o":106.1301,"t":"2026-10-12T16:50:00Z","v":16619,"vw":106.069149},{"c":106.03,"h":106.12,"l":105.86,"n":163,"o":106.0025,"t":"2026-10-12T16:55:00Z","v":7997,"vw":106.010549},{"c":106.46,"h":106.46,"l":105.97,"n":170,"o":105.97,"t":"2026-10-12T17:00:00Z","v":6119,"vw":106.217959},{"c":106.18,"h":106.42,"l":106.13,"n":283,"o":106.385,"t":"2026-10-12T17:05:00Z","v":13463,"vw":106.293336},{"c":106.12,"h":106.26,"l":106.08,"n":156,"o":106.17,"t":"2026-10-12T17:10:00Z","v":5723,"vw":106.146591},{"c":106.145,"h":106.205,"l":106.11,"n":199,"o":106.12,"t":"2026-10-12T17:15:00Z","v":7246,"vw":106.155135},{"c":106.16,"h":106.3,"l":106.1,"n":208,"o":106.145,"t":"2026-10-12T17:20:00Z","v":7998,"vw":106.179704},{"c":106.215,"h":106.395,"l":106.16,"n":174,"o":106.16,"t":"2026-10-12T17:25:00Z","v":14935,"vw":106.324676},{"c":106.13,"h":106.215,"l":106.01,"n":251,"o":106.215,"t":"2026-10-12T17:30:00Z","v":11492,"vw":106.078299},{"c":106.19,"h":106.195,"l":106.02,"n":223,"o":106.13,"t":"2026-10-12T17:35:00Z","v":10287,"vw":106.102996},{"c":105.83,"h":106.18,"l":105.83,"n":230,"o":106.18,"t":"2026-10-12T17:40:00Z","v":9110,"vw":106.002164},{"c":105.965,"h":106,"l":105.88,"n":135,"o":105.88,"t":"2026-10-12T17:45:00Z","v":4458,"vw":105.937396},{"c":106.02,"h":106.06,"l":105.93,"n":161,"o":105.965,"t":"2026-10-12T17:50:00Z","v":7128,"vw":105.984359},{"c":105.975,"h":106.05,"l":105.94,"n":152,"o":106.02,"t":"2026-10-12T17:55:00Z","v":5774,"vw":105.996905},{"c":105.84,"h":105.92,"l":105.76,"n":186,"o":105.9,"t":"2026-10-12T18:00:00Z","v":7234,"vw":105.831727},{"c":105.695,"h":105.97,"l":105.645,"n":277,"o":105.84,"t":"2026-10-12T18:05:00Z","v":12894,"vw":105.837492},{"c":105.615,"h":105.82,"l":105.615,"n":186,"o":105.695,"t":"2026-10-12T18:10:00Z","v":7264,"vw":105.721465},{"c":105.41,"h":105.59,"l":105.39,"n":254,"o":105.59,"t":"2026-10-12T18:15:00Z","v":12968,"vw":105.492514},{"c":105.525,"h":105.58,"l":105.44,"n":199,"o":105.44,"t":"2026-10-12T18:20:00Z","v":7641,"vw":105.517224},{"c":105.53,"h":105.69,"l":105.49,"n":197,"o":105.52,"t":"2026-10-12T18:25:00Z","v":9526,"vw":105.5836},{"c":105.77,"h":105.79,"l":105.53,"n":202,"o":105.53,"t":"2026-10-12T18:30:00Z","v":7769,"vw":105.699433},{"c":106.225,"h":106.26,"l":105.775,"n":336,"o":105.775,"t":"2026-10-12T18:35:00Z","v":16950,"vw":106.024471},{"c":106.115,"h":106.29,"l":106.08,"n":203,"o":106.23,"t":"2026-10-12T18:40:00Z","v":8446,"vw":106.164922},{"c":105.89,"h":106.12,"l":105.88,"n":183,"o":106.12,"t":"2026-10-12T18:45:00Z","v":7543,"vw":105.995683},{"c":105.89,"h":105.95,"l":105.77,"n":177,"o":105.87,"t":"2026-10-12T18:50:00Z","v":7888,"vw":105.849643},{"c":105.83,"h":105.95,"l":105.815,"n":284,"o":105.935,"t":"2026-10-12T18:55:00Z","v":10631,"vw":105.862958},{"c":105.82,"h":105.82,"l":105.57,"n":348,"o":105.79,"t":"2026-10-12T19:00:00Z","v":12416,"vw":105.6951},{"c":105.62,"h":105.78,"l":105.53,"n":288,"o":105.78,"t":"2026-10-12T19:05:00Z","v":9912,"vw":105.631363},{"c":105.495,"h":105.72,"l":105.45,"n":382,"o":105.62,"t":"2026-10-12T19:10:00Z","v":18655,"vw":105.619143},{"c":105.245,"h":105.57,"l":105.245,"n":354,"o":105.495,"t":"2026-10-12T19:15:00Z","v":13299,"vw":105.394474},{"c":105.22,"h":105.26,"l":105.07,"n":255,"o":105.2575,"t":"2026-10-12T19:20:00Z","v":10602,"vw":105.169966},{"c":105.095,"h":105.27,"l":105.095,"n":389,"o":105.18,"t":"2026-10-12T19:25:00Z","v":17055,"vw":105.197554},{"c":105.145,"h":105.17,"l":104.97,"n":543,"o":105.1,"t":"2026-10-12T19:30:00Z","v":21689,"vw":105.046858},{"c":105.22,"h":105.25,"l":105.11,"n":484,"o":105.145,"t":"2026-10-12T19:35:00Z","v":21233,"vw":105.180527},{"c":105.55,"h":105.665,"l":105.205,"n":584,"o":105.205,"t":"2026-10-12T19:40:00Z","v":22280,"vw":105.441678},{"c":105.76,"h":105.8,"l":105.49,"n":577,"o":105.555,"t":"2026-10-12T19:45:00Z","v":27633,"vw":105.594663},{"c":105.81,"h":105.87,"l":105.635,"n":1099,"o":105.82,"t":"2026-10-12T19:50:00Z","v":61735,"vw":105.782488},{"c":106.16,"h":106.19,"l":105.8,"n":2786,"o":105.82,"t":"2026-10-12T19:55:00Z","v":152343,"vw":106.021367},{"c":106.14,"h":106.14,"l":106.14,"n":31,"o":106.14,"t":"2026-10-12T20:00:00Z","v":267848,"vw":106.14},{"c":106.19,"h":106.19,"l":106.19,"n":14,"o":106.19,"t":"2026-10-13T08:00:00Z","v":311,"vw":106.19},{"c":107.38,"h":108.5399,"l":105.68,"n":450,"o":106.5,"t":"2026-10-13T13:30:00Z","v":50675,"vw":106.852077},{"c":107.175,"h":107.75,"l":106.7135,"n":330,"o":107.09,"t":"2026-10-13T13:35:00Z","v":18923,"vw":107.3959},{"c":106.45,"h":107.37,"l":106.375,"n":186,"o":107.37,"t":"2026-10-13T13:40:00Z","v":8456,"vw":106.66819},{"c":106.42,"h":106.63,"l":106.185,"n":293,"o":106.63,"t":"2026-10-13T13:45:00Z","v":6322,"vw":106.434371},{"c":106.75,"h":107.09,"l":106.305,"n":336,"o":106.35,"t":"2026-10-13T13:50:00Z","v":13530,"vw":106.669764},{"c":105.88,"h":106.8808,"l":105.873,"n":204,"o":106.85,"t":"2026-10-13T13:55:00Z","v":10536,"vw":106.544871},{"c":106.425,"h":106.51,"l":105.92,"n":239,"o":105.935,"t":"2026-10-13T14:00:00Z","v":7694,"vw":106.120747},{"c":106.64,"h":106.99,"l":106.42,"n":269,"o":106.43,"t":"2026-10-13T14:05:00Z","v":11126,"vw":106.712307},{"c":106.81,"h":106.88,"l":106.66,"n":198,"o":106.82,"t":"2026-10-13T14:10:00Z","v":7359,"vw":106.797912},{"c":107.63,"h":107.63,"l":106.825,"n":262,"o":106.825,"t":"2026-10-13T14:15:00Z","v":12686,"vw":107.241499},{"c":107.385,"h":107.625,"l":107.16,"n":352,"o":107.595,"t":"2026-10-13T14:20:00Z","v":17994,"vw":107.388437},{"c":107.11,"h":107.52,"l":107.11,"n":175,"o":107.48,"t":"2026-10-13T14:25:00Z","v":5165,"vw":107.355571},{"c":107.28,"h":107.46,"l":107.2,"n":243,"o":107.26,"t":"2026-10-13T14:30:00Z","v":15428,"vw":107.378806},{"c":107.44,"h":107.44,"l":107.25,"n":212,"o":107.28,"t":"2026-10-13T14:35:00Z","v":7382,"vw":107.353645},{"c":106.92,"h":107.33,"l":106.92,"n":207,"o":107.33,"t":"2026-10-13T14:40:00Z","v":7186,"vw":107.188713},{"c":106.72,"h":107.04,"l":106.565,"n":209,"o":107.04,"t":"2026-10-13T14:45:00Z","v":7480,"vw":106.738681},{"c":106.625,"h":106.72,"l":106.57,"n":142,"o":106.66,"t":"2026-10-13T14:50:00Z","v":3385,"vw":106.643437},{"c":106.885,"h":106.955,"l":106.65,"n":219,"o":106.65,"t":"2026-10-13T14:55:00Z","v":9435,"vw":106.833046},{"c":106.89,"h":106.9,"l":106.7,"n":278,"o":106.885,"t":"2026-10-13T15:00:00Z","v":16224,"vw":106.774595},{"c":106.73,"h":106.925,"l":106.73,"n":299,"o":106.875,"t":"2026-10-13T15:05:00Z","v":9254,"vw":106.784535},{"c":106.66,"h":106.9,"l":106.66,"n":168,"o":106.76,"t":"2026-10-13T15:10:00Z","v":4283,"vw":106.811167},{"c":106.715,"h":106.89,"l":106.7,"n":167,"o":106.7,"t":"2026-10-13T15:15:00Z","v":6797,"vw":106.787217},{"c":106.55,"h":106.78,"l":106.55,"n":196,"o":106.73,"t":"2026-10-13T15:20:00Z","v":6306,"vw":106.672557},{"c":106.635,"h":106.67,"l":106.535,"n":193,"o":106.605,"t":"2026-10-13T15:25:00Z","v":5470,"vw":106.619096},{"c":106.72,"h":106.72,"l":106.305,"n":334,"o":106.655,"t":"2026-10-13T15:30:00Z","v":17995,"vw":106.44205},{"c":106.625,"h":106.83,"l":106.625,"n":142,"o":106.695,"t":"2026-10-13T15:35:00Z","v":5598,"vw":106.758755},{"c":106.49,"h":106.6075,"l":106.45,"n":156,"o":106.595,"t":"2026-10-13T15:40:00Z","v":4129,"vw":106.522452},{"c":106.19,"h":106.49,"l":106.06,"n":421,"o":106.45,"t":"2026-10-13T15:45:00Z","v":14687,"vw":106.358261},{"c":106.33,"h":106.41,"l":106.19,"n":192,"o":106.19,"t":"2026-10-13T15:50:00Z","v":6316,"vw":106.340898},{"c":106.31,"h":106.34,"l":106.08,"n":154,"o":106.33,"t":"2026-10-13T15:55:00Z","v":4039,"vw":106.301303},{"c":106.26,"h":106.45,"l":106.26,"n":176,"o":106.31,"t":"2026-10-13T16:00:00Z","v":7427,"vw":106.359684},{"c":106.02,"h":106.2825,"l":105.99,"n":278,"o":106.2825,"t":"2026-10-13T16:05:00Z","v":8605,"vw":106.103982},{"c":106.16,"h":106.19,"l":106.025,"n":188,"o":106.0375,"t":"2026-10-13T16:10:00Z","v":5641,"vw":106.097879},{"c":106.495,"h":106.5867,"l":106.18,"n":152,"o":106.18,"t":"2026-10-13T16:15:00Z","v":4676,"vw":106.457043},{"c":106.42,"h":106.58,"l":106.39,"n":105,"o":106.55,"t":"2026-10-13T16:20:00Z","v":5394,"vw":106.437528},{"c":106.4,"h":106.5,"l":106.28,"n":191,"o":106.44,"t":"2026-10-13T16:25:00Z","v":9793,"vw":106.367769},{"c":106.66,"h":106.66,"l":106.4,"n":178,"o":106.4,"t":"2026-10-13T16:30:00Z","v":8704,"vw":106.551406},{"c":106.66,"h":106.73,"l":106.435,"n":223,"o":106.61,"t":"2026-10-13T16:35:00Z","v":6648,"vw":106.614443},{"c":106.85,"h":106.86,"l":106.56,"n":182,"o":106.655,"t":"2026-10-13T16:40:00Z","v":6377,"vw":106.758317},{"c":106.575,"h":106.82,"l":106.52,"n":198,"o":106.82,"t":"2026-10-13T16:45:00Z","v":7690,"vw":106.663305},{"c":106.96,"h":107.18,"l":106.55,"n":412,"o":106.55,"t":"2026-10-13T16:50:00Z","v":19210,"vw":106.950105},{"c":107.33,"h":107.33,"l":106.795,"n":235,"o":106.795,"t":"2026-10-13T16:55:00Z","v":6429,"vw":107.020064},{"c":107.04,"h":107.16,"l":106.885,"n":367,"o":107.16,"t":"2026-10-13T17:00:00Z","v":16047,"vw":107.007479},{"c":107.14,"h":107.28,"l":107.035,"n":174,"o":107.04,"t":"2026-10-13T17:05:00Z","v":6599,"vw":107.137126},{"c":106.65,"h":107.095,"l":106.65,"n":428,"o":107.09,"t":"2026-10-13T17:10:00Z","v":20760,"vw":106.959294},{"c":106.625,"h":106.72,"l":106.54,"n":134,"o":106.64,"t":"2026-10-13T17:15:00Z","v":2749,"vw":106.629095},{"c":106.44,"h":106.71,"l":106.44,"n":297,"o":106.625,"t":"2026-10-13T17:20:00Z","v":12301,"vw":106.515964},{"c":106.61,"h":106.63,"l":106.44,"n":216,"o":106.485,"t":"2026-10-13T17:25:00Z","v":8758,"vw":106.526109},{"c":106.7975,"h":106.88,"l":106.53,"n":213,"o":106.53,"t":"2026-10-13T17:30:00Z","v":6930,"vw":106.771514},{"c":106.76,"h":106.89,"l":106.76,"n":230,"o":106.8,"t":"2026-10-13T17:35:00Z","v":8016,"vw":106.822091},{"c":106.65,"h":106.815,"l":106.62,"n":173,"o":106.815,"t":"2026-10-13T17:40:00Z","v":4179,"vw":106.713696},{"c":106.74,"h":106.78,"l":106.62,"n":230,"o":106.69,"t":"2026-10-13T17:45:00Z","v":6648,"vw":106.694114},{"c":106.74,"h":106.79,"l":106.56,"n":450,"o":106.725,"t":"2026-10-13T17:50:00Z","v":35035,"vw":106.705782},{"c":106.91,"h":106.97,"l":106.6925,"n":195,"o":106.7075,"t":"2026-10-13T17:55:00Z","v":4245,"vw":106.825454},{"c":106.92,"h":106.97,"l":106.805,"n":205,"o":106.86,"t":"2026-10-13T18:00:00Z","v":5576,"vw":106.865428},{"c":107.4125,"h":107.45,"l":106.905,"n":341,"o":106.97,"t":"2026-10-13T18:05:00Z","v":13283,"vw":107.151084},{"c":107.135,"h":107.61,"l":107.13,"n":390,"o":107.48,"t":"2026-10-13T18:10:00Z","v":13570,"vw":107.422986},{"c":107.49,"h":107.59,"l":107.13,"n":343,"o":107.135,"t":"2026-10-13T18:15:00Z","v":13308,"vw":107.318915},{"c":107.415,"h":107.66,"l":107.415,"n":407,"o":107.57,"t":"2026-10-13T18:20:00Z","v":24634,"vw":107.479476},{"c":107.43,"h":107.55,"l":107.2853,"n":476,"o":107.41,"t":"2026-10-13T18:25:00Z","v":17606,"vw":107.417633},{"c":107.695,"h":107.7895,"l":107.39,"n":460,"o":107.4,"t":"2026-10-13T18:30:00Z","v":21526,"vw":107.596465},{"c":107.275,"h":107.64,"l":107.15,"n":311,"o":107.62,"t":"2026-10-13T18:35:00Z","v":21984,"vw":107.4243},{"c":107.25,"h":107.4,"l":106.965,"n":600,"o":107.275,"t":"2026-10-13T18:40:00Z","v":68912,"vw":107.19361},{"c":107.35,"h":107.505,"l":107.14,"n":473,"o":107.33,"t":"2026-10-13T18:45:00Z","v":20647,"vw":107.347956},{"c":107.48,"h":107.6725,"l":107.345,"n":305,"o":107.35,"t":"2026-10-13T18:50:00Z","v":10203,"vw":107.550229},{"c":107.375,"h":107.605,"l":107.28,"n":349,"o":107.605,"t":"2026-10-13T18:55:00Z","v":16755,"vw":107.386426},{"c":107.89,"h":107.96,"l":107.355,"n":388,"o":107.41,"t":"2026-10-13T19:00:00Z","v":15650,"vw":107.728891},{"c":107.75,"h":107.87,"l":107.69,"n":361,"o":107.87,"t":"2026-10-13T19:05:00Z","v":13773,"vw":107.772869},{"c":107.845,"h":107.93,"l":107.81,"n":306,"o":107.93,"t":"2026-10-13T19:10:00Z","v":7871,"vw":107.866887},{"c":107.57,"h":107.86,"l":107.56,"n":515,"o":107.845,"t":"2026-10-13T19:15:00Z","v":16529,"vw":107.779889},{"c":107.675,"h":107.97,"l":107.56,"n":597,"o":107.605,"t":"2026-10-13T19:20:00Z","v":370373,"vw":107.777796},{"c":107.84,"h":107.85,"l":107.695,"n":730,"o":107.73,"t":"2026-10-13T19:25:00Z","v":18473,"vw":107.778137},{"c":108.02,"h":108.02,"l":107.75,"n":650,"o":107.865,"t":"2026-10-13T19:30:00Z","v":23762,"vw":107.913302},{"c":108.4,"h":108.4,"l":107.97,"n":607,"o":107.97,"t":"2026-10-13T19:35:00Z","v":22633,"vw":108.195423},{"c":108.454,"h":108.49,"l":108.24,"n":1031,"o":108.395,"t":"2026-10-13T19:40:00Z","v":56410,"vw":108.370806},{"c":108.14,"h":108.45,"l":108.1,"n":1133,"o":108.4,"t":"2026-10-13T19:45:00Z","v":60694,"vw":108.297582},{"c":108.09,"h":108.215,"l":107.91,"n":1155,"o":108.1,"t":"2026-10-13T19:50:00Z","v":69426,"vw":108.068812},{"c":108.01,"h":108.09,"l":107.77,"n":4064,"o":108.09,"t":"2026-10-13T19:55:00Z","v":209899,"vw":107.938524},{"c":107.99,"h":107.99,"l":107.99,"n":36,"o":107.99,"t":"2026-10-13T20:00:00Z","v":178093,"vw":107.99},{"c":105.8928,"h":105.8928,"l":105.8928,"n":3,"o":105.8928,"t":"2026-10-13T20:10:00Z","v":102,"vw":105.8928},{"c":107.2,"h":107.45,"l":107.2,"n":18,"o":107.45,"t":"2026-10-13T21:00:00Z","v":833,"vw":107.26793},{"c":107.94,"h":107.94,"l":107.94,"n":1,"o":107.94,"t":"2026-10-13T22:15:00Z","v":100,"vw":107.94},{"c":107.89,"h":107.89,"l":107.89,"n":2,"o":107.89,"t":"2026-10-13T22:20:00Z","v":142,"vw":107.89},{"c":107.7,"h":107.7,"l":107.7,"n":4,"o":107.7,"t":"2026-10-13T22:25:00Z","v":300,"vw":107.7},{"c":107.95,"h":107.95,"l":107.95,"n":4,"o":107.95,"t":"2026-10-13T22:30:00Z","v":593,"vw":107.95},{"c":108.1579,"h":108.1579,"l":108.1579,"n":5,"o":108.1579,"t":"2026-10-13T22:35:00Z","v":350,"vw":108.1579},{"c":107.77,"h":107.77,"l":107.77,"n":3,"o":107.77,"t":"2026-10-13T23:00:00Z","v":450,"vw":107.77},{"c":107.77,"h":107.92,"l":107.77,"n":6,"o":107.77,"t":"2026-10-13T23:05:00Z","v":2952,"vw":107.775085},{"c":107.71,"h":107.71,"l":107.71,"n":5,"o":107.71,"t":"2026-10-13T23:30:00Z","v":201,"vw":107.71},{"c":107.8,"h":107.8,"l":107.74,"n":2,"o":107.74,"t":"2026-10-13T23:35:00Z","v":200,"vw":107.77},{"c":108.02,"h":108.02,"l":108,"n":6,"o":108,"t":"2026-10-14T08:00:00Z","v":1100,"vw":108.002016},{"c":108.5,"h":108.5,"l":108.39,"n":14,"o":108.39,"t":"2026-10-14T11:55:00Z","v":801,"vw":108.479323},{"c":106,"h":107.8,"l":106,"n":17,"o":107.8,"t":"2026-10-14T12:30:00Z","v":1328,"vw":106.23679},{"c":106,"h":106,"l":105.88,"n":5,"o":105.88,"t":"2026-10-14T12:35:00Z","v":1131,"vw":105.989091},{"c":106,"h":106,"l":106,"n":1,"o":106,"t":"2026-10-14T12:40:00Z","v":600,"vw":106},{"c":105.8,"h":106.02,"l":105.8,"n":12,"o":106,"t":"2026-10-14T12:45:00Z","v":1459,"vw":105.923593},{"c":105.8,"h":106.85,"l":105.8,"n":11,"o":106.85,"t":"2026-10-14T12:50:00Z","v":837,"vw":106.4},{"c":105.43,"h":105.75,"l":105.43,"n":13,"o":105.75,"t":"2026-10-14T12:55:00Z","v":2210,"vw":105.565755},{"c":105.6,"h":105.6,"l":105.6,"n":2,"o":105.6,"t":"2026-10-14T13:00:00Z","v":200,"vw":105.6},{"c":106,"h":106,"l":105.98,"n":3,"o":105.98,"t":"2026-10-14T13:10:00Z","v":624,"vw":105.995458},{"c":106,"h":106,"l":105.98,"n":13,"o":105.98,"t":"2026-10-14T13:20:00Z","v":1020,"vw":105.985706},{"c":106.25,"h":106.25,"l":105.56,"n":14,"o":105.56,"t":"2026-10-14T13:25:00Z","v":615,"vw":105.757143},{"c":106.35,"h":107.89,"l":105.7,"n":221,"o":105.7,"t":"2026-10-14T13:30:00Z","v":30197,"vw":106.820081},{"c":106.66,"h":107.74,"l":106.28,"n":201,"o":106.63,"t":"2026-10-14T13:35:00Z","v":10951,"vw":106.900388},{"c":106.96,"h":107.02,"l":106.405,"n":210,"o":106.6,"t":"2026-10-14T13:40:00Z","v":14478,"vw":106.61857},{"c":106.68,"h":107.04,"l":106.5,"n":191,"o":107.03,"t":"2026-10-14T13:45:00Z","v":8228,"vw":106.857071},{"c":106.42,"h":106.97,"l":106.18,"n":228,"o":106.68,"t":"2026-10-14T13:50:00Z","v":8005,"vw":106.618563},{"c":106.455,"h":106.8,"l":106.37,"n":218,"o":106.395,"t":"2026-10-14T13:55:00Z","v":11917,"vw":106.589331},{"c":104.79,"h":106.455,"l":104.79,"n":524,"o":106.455,"t":"2026-10-14T14:00:00Z","v":28591,"vw":105.44718},{"c":104.47,"h":104.85,"l":104.47,"n":315,"o":104.62,"t":"2026-10-14T14:05:00Z","v":14959,"vw":104.648678},{"c":104.33,"h":104.8,"l":104.33,"n":295,"o":104.49,"t":"2026-10-14T14:10:00Z","v":13902,"vw":104.509123},{"c":103.36,"h":104.415,"l":103.35,"n":696,"o":104.415,"t":"2026-10-14T14:15:00Z","v":33797,"vw":103.909026},{"c":103.6,"h":103.88,"l":102.941,"n":1540,"o":103.345,"t":"2026-10-14T14:20:00Z","v":143981,"vw":103.320287},{"c":103.2375,"h":103.615,"l":103.1,"n":543,"o":103.615,"t":"2026-10-14T14:25:00Z","v":33662,"vw":103.401647},{"c":103.43,"h":103.595,"l":103.1,"n":732,"o":103.2,"t":"2026-10-14T14:30:00Z","v":48442,"vw":103.338713},{"c":103.4,"h":103.78,"l":103.29,"n":388,"o":103.5,"t":"2026-10-14T14:35:00Z","v":27190,"vw":103.542817},{"c":103.4,"h":103.45,"l":103.14,"n":814,"o":103.42,"t":"2026-10-14T14:40:00Z","v":52628,"vw":103.351956},{"c":102.835,"h":103.37,"l":102.68,"n":495,"o":103.255,"t":"2026-10-14T14:45:00Z","v":19460,"vw":103.149947},{"c":102.575,"h":102.87,"l":102.5,"n":447,"o":102.745,"t":"2026-10-14T14:50:00Z","v":17015,"vw":102.760908},{"c":103.88,"h":104.51,"l":102.6,"n":704,"o":102.645,"t":"2026-10-14T14:55:00Z","v":93428,"vw":103.460126},{"c":103.055,"h":103.88,"l":103.005,"n":254,"o":103.88,"t":"2026-10-14T15:00:00Z","v":11270,"vw":103.46042},{"c":103.42,"h":103.42,"l":102.985,"n":323,"o":103.03,"t":"2026-10-14T15:05:00Z","v":13632,"vw":103.102027},{"c":103.78,"h":103.82,"l":103.4,"n":244,"o":103.56,"t":"2026-10-14T15:10:00Z","v":8787,"vw":103.592891},{"c":103.69,"h":103.9205,"l":103.45,"n":472,"o":103.9205,"t":"2026-10-14T15:15:00Z","v":21654,"vw":103.564008},{"c":103.875,"h":103.97,"l":103.6709,"n":236,"o":103.81,"t":"2026-10-14T15:20:00Z","v":8364,"vw":103.823087},{"c":103.98,"h":104.04,"l":103.64,"n":327,"o":103.73,"t":"2026-10-14T15:25:00Z","v":10224,"vw":103.85896},{"c":103.7,"h":104.04,"l":103.68,"n":282,"o":103.955,"t":"2026-10-14T15:30:00Z","v":8179,"vw":103.915967},{"c":104.26,"h":104.43,"l":103.77,"n":343,"o":103.77,"t":"2026-10-14T15:35:00Z","v":14872,"vw":104.128193},{"c":104.66,"h":104.66,"l":104.26,"n":303,"o":104.28,"t":"2026-10-14T15:40:00Z","v":12999,"vw":104.505161},{"c":104.83,"h":104.97,"l":104.52,"n":313,"o":104.595,"t":"2026-10-14T15:45:00Z","v":13456,"vw":104.787458},{"c":104.65,"h":104.91,"l":104.56,"n":197,"o":104.85,"t":"2026-10-14T15:50:00Z","v":6709,"vw":104.697897},{"c":104.4275,"h":104.75,"l":104.26,"n":320,"o":104.75,"t":"2026-10-14T15:55:00Z","v":15079,"vw":104.506427},{"c":104.28,"h":104.62,"l":104.28,"n":211,"o":104.59,"t":"2026-10-14T16:00:00Z","v":10412,"vw":104.395563},{"c":104.33,"h":104.41,"l":104.12,"n":367,"o":104.35,"t":"2026-10-14T16:05:00Z","v":17698,"vw":104.253476},{"c":104.695,"h":104.695,"l":104.21,"n":216,"o":104.45,"t":"2026-10-14T16:10:00Z","v":6706,"vw":104.55575},{"c":104.355,"h":104.8,"l":104.17,"n":587,"o":104.71,"t":"2026-10-14T16:15:00Z","v":34290,"vw":104.587702},{"c":104.5,"h":104.6,"l":104.2,"n":262,"o":104.2,"t":"2026-10-14T16:20:00Z","v":18932,"vw":104.373532},{"c":104.16,"h":104.38,"l":104.15,"n":350,"o":104.38,"t":"2026-10-14T16:25:00Z","v":16294,"vw":104.201632},{"c":104.57,"h":104.57,"l":104.095,"n":262,"o":104.095,"t":"2026-10-14T16:30:00Z","v":20481,"vw":104.198859},{"c":104.23,"h":104.57,"l":104.23,"n":456,"o":104.57,"t":"2026-10-14T16:35:00Z","v":27999,"vw":104.333345},{"c":104.4,"h":104.61,"l":104.19,"n":276,"o":104.22,"t":"2026-10-14T16:40:00Z","v":10406,"vw":104.38262},{"c":104.145,"h":104.45,"l":104.09,"n":538,"o":104.42,"t":"2026-10-14T16:45:00Z","v":23549,"vw":104.187692},{"c":103.96,"h":104.39,"l":103.92,"n":324,"o":104.25,"t":"2026-10-14T16:50:00Z","v":8423,"vw":104.236328},{"c":104.05,"h":104.15,"l":103.91,"n":256,"o":104.035,"t":"2026-10-14T16:55:00Z","v":9077,"vw":104.043218},{"c":104.14,"h":104.28,"l":104.075,"n":329,"o":104.11,"t":"2026-10-14T17:00:00Z","v":14329,"vw":104.161182},{"c":104.53,"h":104.575,"l":104.11,"n":283,"o":104.205,"t":"2026-10-14T17:05:00Z","v":11760,"vw":104.219231},{"c":104.41,"h":104.695,"l":104.26,"n":422,"o":104.55,"t":"2026-10-14T17:10:00Z","v":18979,"vw":104.482044},{"c":104.4,"h":104.4,"l":104.09,"n":300,"o":104.27,"t":"2026-10-14T17:15:00Z","v":19624,"vw":104.165907},{"c":104.405,"h":104.66,"l":104.27,"n":494,"o":104.43,"t":"2026-10-14T17:20:00Z","v":15620,"vw":104.443165},{"c":104.275,"h":104.47,"l":104.13,"n":186,"o":104.425,"t":"2026-10-14T17:25:00Z","v":4732,"vw":104.305091},{"c":103.71,"h":104.275,"l":103.71,"n":365,"o":104.275,"t":"2026-10-14T17:30:00Z","v":21866,"vw":104.030179},{"c":103.335,"h":103.76,"l":103.25,"n":363,"o":103.71,"t":"2026-10-14T17:35:00Z","v":16156,"vw":103.549958},{"c":103.31,"h":103.45,"l":103,"n":486,"o":103.44,"t":"2026-10-14T17:40:00Z","v":28714,"vw":103.144991},{"c":103.22,"h":103.27,"l":103,"n":313,"o":103.24,"t":"2026-10-14T17:45:00Z","v":8917,"vw":103.170795},{"c":103.14,"h":103.25,"l":103,"n":295,"o":103.25,"t":"2026-10-14T17:50:00Z","v":7822,"vw":103.104428},{"c":103.17,"h":103.17,"l":102.8,"n":427,"o":103.105,"t":"2026-10-14T17:55:00Z","v":22417,"vw":102.975859},{"c":102.77,"h":103.05,"l":102.67,"n":503,"o":103.04,"t":"2026-10-14T18:00:00Z","v":20745,"vw":102.860395},{"c":102.68,"h":103.03,"l":102.68,"n":608,"o":102.84,"t":"2026-10-14T18:05:00Z","v":28903,"vw":102.91811},{"c":103.26,"h":103.26,"l":102.54,"n":733,"o":102.68,"t":"2026-10-14T18:10:00Z","v":52478,"vw":102.720138},{"c":103.6625,"h":103.695,"l":103.08,"n":296,"o":103.08,"t":"2026-10-14T18:15:00Z","v":26101,"vw":103.195633},{"c":103.76,"h":103.76,"l":103.55,"n":310,"o":103.685,"t":"2026-10-14T18:20:00Z","v":8284,"vw":103.682435},{"c":103.94,"h":103.98,"l":103.78,"n":323,"o":103.87,"t":"2026-10-14T18:25:00Z","v":10284,"vw":103.85817},{"c":103.93,"h":104.05,"l":103.76,"n":355,"o":104.05,"t":"2026-10-14T18:30:00Z","v":12997,"vw":103.917259},{"c":104.06,"h":104.06,"l":103.77,"n":206,"o":103.9,"t":"2026-10-14T18:35:00Z","v":6878,"vw":103.945645},{"c":104.11,"h":104.14,"l":103.92,"n":269,"o":104.1,"t":"2026-10-14T18:40:00Z","v":10284,"vw":104.05341},{"c":104.2781,"h":104.33,"l":104.095,"n":303,"o":104.12,"t":"2026-10-14T18:45:00Z","v":12480,"vw":104.189117},{"c":104.24,"h":104.39,"l":104.05,"n":359,"o":104.33,"t":"2026-10-14T18:50:00Z","v":12459,"vw":104.271765},{"c":104.3,"h":104.37,"l":104.08,"n":264,"o":104.23,"t":"2026-10-14T18:55:00Z","v":8123,"vw":104.264664},{"c":104.04,"h":104.28,"l":103.885,"n":527,"o":104.28,"t":"2026-10-14T19:00:00Z","v":14725,"vw":104.073431},{"c":104.44,"h":104.44,"l":104.14,"n":385,"o":104.14,"t":"2026-10-14T19:05:00Z","v":12626,"vw":104.272865},{"c":104.75,"h":105.01,"l":104.45,"n":413,"o":104.485,"t":"2026-10-14T19:10:00Z","v":15769,"vw":104.70452},{"c":104.82,"h":105.07,"l":104.73,"n":539,"o":104.77,"t":"2026-10-14T19:15:00Z","v":18243,"vw":104.899558},{"c":104.995,"h":105.1,"l":104.895,"n":504,"o":104.9,"t":"2026-10-14T19:20:00Z","v":13113,"vw":104.984571},{"c":104.87,"h":105.12,"l":104.62,"n":698,"o":104.92,"t":"2026-10-14T19:25:00Z","v":23320,"vw":104.930364},{"c":105.07,"h":105.08,"l":104.75,"n":534,"o":104.85,"t":"2026-10-14T19:30:00Z","v":14848,"vw":104.934434},{"c":104.68,"h":105.08,"l":104.61,"n":622,"o":105.0425,"t":"2026-10-14T19:35:00Z","v":22977,"vw":104.808209},{"c":104.82,"h":105.04,"l":104.73,"n":919,"o":104.81,"t":"2026-10-14T19:40:00Z","v":38589,"vw":104.91665},{"c":104.315,"h":104.8,"l":104.315,"n":915,"o":104.72,"t":"2026-10-14T19:45:00Z","v":43032,"vw":104.626044},{"c":104.56,"h":104.59,"l":104.24,"n":1431,"o":104.41,"t":"2026-10-14T19:50:00Z","v":71047,"vw":104.401768},{"c":104.77,"h":104.98,"l":104.525,"n":4266,"o":104.59,"t":"2026-10-14T19:55:00Z","v":221262,"vw":104.761636},{"c":105.22,"h":105.22,"l":104.77,"n":100,"o":104.77,"t":"2026-10-14T20:00:00Z","v":257294,"vw":104.780786},{"c":105.24,"h":105.24,"l":105.24,"n":2,"o":105.24,"t":"2026-10-14T21:00:00Z","v":677,"vw":105.24},{"c":105.24,"h":105.24,"l":105.24,"n":1,"o":105.24,"t":"2026-10-15T11:00:00Z","v":100,"vw":105.24},{"c":106,"h":106,"l":106,"n":6,"o":106,"t":"2026-10-15T12:05:00Z","v":270,"vw":106},{"c":106.3,"h":106.86,"l":106.25,"n":5,"o":106.25,"t":"2026-10-15T12:15:00Z","v":779,"vw":106.399654},{"c":109.42,"h":110.07,"l":106.01,"n":1265,"o":107,"t":"2026-10-15T13:30:00Z","v":122503,"vw":108.620092},{"c":109.21,"h":110.49,"l":109.0001,"n":711,"o":109.505,"t":"2026-10-15T13:35:00Z","v":39618,"vw":109.532162},{"c":108.075,"h":109.49,"l":107.845,"n":645,"o":109.1,"t":"2026-10-15T13:40:00Z","v":53701,"vw":108.913277},{"c":108.61,"h":108.6825,"l":107.51,"n":479,"o":107.72,"t":"2026-10-15T13:45:00Z","v":26568,"vw":108.190336},{"c":107.875,"h":108.87,"l":107.83,"n":366,"o":108.695,"t":"2026-10-15T13:50:00Z","v":22548,"vw":108.282767},{"c":108.33,"h":108.59,"l":107.875,"n":254,"o":107.875,"t":"2026-10-15T13:55:00Z","v":10470,"vw":108.306826},{"c":109.82,"h":109.9,"l":108.67,"n":784,"o":108.67,"t":"2026-10-15T14:00:00Z","v":49733,"vw":109.185326},{"c":110.25,"h":110.3,"l":109.71,"n":907,"o":109.74,"t":"2026-10-15T14:05:00Z","v":52470,"vw":109.986077},{"c":110.2,"h":110.34,"l":109.87,"n":877,"o":110.145,"t":"2026-10-15T14:10:00Z","v":43161,"vw":110.160928},{"c":109.875,"h":110.5,"l":109.75,"n":990,"o":110.125,"t":"2026-10-15T14:15:00Z","v":62272,"vw":110.177921},{"c":110.1,"h":110.43,"l":109.725,"n":1266,"o":110,"t":"2026-10-15T14:20:00Z","v":121987,"vw":110.023238},{"c":109.505,"h":110.06,"l":109.36,"n":453,"o":110.055,"t":"2026-10-15T14:25:00Z","v":31637,"vw":109.658917},{"c":109.74,"h":109.92,"l":109.485,"n":375,"o":109.485,"t":"2026-10-15T14:30:00Z","v":16949,"vw":109.682996},{"c":109.725,"h":109.96,"l":109.69,"n":558,"o":109.74,"t":"2026-10-15T14:35:00Z","v":27696,"vw":109.824799},{"c":109.7225,"h":110.18,"l":109.455,"n":742,"o":109.725,"t":"2026-10-15T14:40:00Z","v":42832,"vw":109.823934},{"c":109.57,"h":109.97,"l":109.3,"n":447,"o":109.92,"t":"2026-10-15T14:45:00Z","v":23031,"vw":109.511004},{"c":109.775,"h":109.86,"l":109.48,"n":310,"o":109.5,"t":"2026-10-15T14:50:00Z","v":12119,"vw":109.617778},{"c":109.785,"h":109.99,"l":109.68,"n":391,"o":109.85,"t":"2026-10-15T14:55:00Z","v":12884,"vw":109.838949},{"c":109.86,"h":110,"l":109.65,"n":470,"o":109.775,"t":"2026-10-15T15:00:00Z","v":21012,"vw":109.854735},{"c":110.015,"h":110.19,"l":109.75,"n":504,"o":109.87,"t":"2026-10-15T15:05:00Z","v":29241,"vw":110.022852},{"c":110.45,"h":110.64,"l":110.1,"n":581,"o":110.1,"t":"2026-10-15T15:10:00Z","v":31203,"vw":110.511404},{"c":110.6,"h":110.76,"l":110.45,"n":496,"o":110.45,"t":"2026-10-15T15:15:00Z","v":30156,"vw":110.62452},{"c":110.69,"h":110.78,"l":110.6,"n":383,"o":110.65,"t":"2026-10-15T15:20:00Z","v":18370,"vw":110.700059},{"c":110.5225,"h":110.83,"l":110.52,"n":384,"o":110.715,"t":"2026-10-15T15:25:00Z","v":17501,"vw":110.6914},{"c":110.3651,"h":110.42,"l":109.88,"n":358,"o":110.42,"t":"2026-10-15T15:30:00Z","v":23104,"vw":110.187586},{"c":110.045,"h":110.385,"l":110.0125,"n":265,"o":110.28,"t":"2026-10-15T15:35:00Z","v":8351,"vw":110.135757},{"c":110.15,"h":110.38,"l":109.9541,"n":357,"o":110.16,"t":"2026-10-15T15:40:00Z","v":14858,"vw":110.206986},{"c":110.045,"h":110.27,"l":110.03,"n":340,"o":110.038,"t":"2026-10-15T15:45:00Z","v":15790,"vw":110.152458},{"c":110,"h":110.265,"l":109.98,"n":579,"o":110.1,"t":"2026-10-15T15:50:00Z","v":27989,"vw":110.12018},{"c":110.24,"h":110.365,"l":109.84,"n":392,"o":109.985,"t":"2026-10-15T15:55:00Z","v":23634,"vw":110.176694},{"c":109.915,"h":110.24,"l":109.85,"n":342,"o":110.24,"t":"2026-10-15T16:00:00Z","v":13590,"vw":110.011919},{"c":109.83,"h":110.01,"l":109.83,"n":225,"o":109.99,"t":"2026-10-15T16:05:00Z","v":6922,"vw":109.936852},{"c":109.71,"h":109.96,"l":109.71,"n":129,"o":109.815,"t":"2026-10-15T16:10:00Z","v":4632,"vw":109.789001},{"c":110.805,"h":110.935,"l":109.6,"n":630,"o":109.6,"t":"2026-10-15T16:15:00Z","v":38311,"vw":110.28271},{"c":110.33,"h":111,"l":110.33,"n":590,"o":110.815,"t":"2026-10-15T16:20:00Z","v":26528,"vw":110.786705},{"c":110.265,"h":110.4,"l":110.26,"n":326,"o":110.325,"t":"2026-10-15T16:25:00Z","v":11985,"vw":110.317952},{"c":110.23,"h":110.5,"l":110.08,"n":505,"o":110.1904,"t":"2026-10-15T16:30:00Z","v":22922,"vw":110.368927},{"c":110.47,"h":110.54,"l":110.24,"n":333,"o":110.245,"t":"2026-10-15T16:35:00Z","v":12848,"vw":110.425486},{"c":110.6,"h":110.6,"l":110.41,"n":349,"o":110.445,"t":"2026-10-15T16:40:00Z","v":12672,"vw":110.494412},{"c":110.685,"h":110.73,"l":110.5,"n":380,"o":110.62,"t":"2026-10-15T16:45:00Z","v":75350,"vw":110.632048},{"c":110.72,"h":110.75,"l":110.53,"n":546,"o":110.64,"t":"2026-10-15T16:50:00Z","v":26226,"vw":110.643106},{"c":110.7025,"h":110.71,"l":110.59,"n":73,"o":110.695,"t":"2026-10-15T16:55:00Z","v":2479,"vw":110.68},{"c":111.18,"h":111.49,"l":111.02,"n":391,"o":111.395,"t":"2026-10-15T18:10:00Z","v":23717,"vw":111.231942},{"c":111.435,"h":111.47,"l":111.155,"n":580,"o":111.205,"t":"2026-10-15T18:15:00Z","v":30087,"vw":111.246651},{"c":111.33,"h":111.48,"l":111.285,"n":517,"o":111.43,"t":"2026-10-15T18:20:00Z","v":41463,"vw":111.386337},{"c":111.265,"h":111.53,"l":111.265,"n":386,"o":111.35,"t":"2026-10-15T18:25:00Z","v":50540,"vw":111.403785},{"c":111.635,"h":111.755,"l":111.25,"n":824,"o":111.25,"t":"2026-10-15T18:30:00Z","v":58427,"vw":111.613137},{"c":111.73,"h":111.77,"l":111.64,"n":470,"o":111.73,"t":"2026-10-15T18:35:00Z","v":18788,"vw":111.691734},{"c":111.7,"h":111.795,"l":111.55,"n":588,"o":111.71,"t":"2026-10-15T18:40:00Z","v":27153,"vw":111.694586},{"c":112,"h":112.005,"l":111.69,"n":761,"o":111.7,"t":"2026-10-15T18:45:00Z","v":43811,"vw":111.878739},{"c":112.3,"h":112.311,"l":111.91,"n":1007,"o":112.07,"t":"2026-10-15T18:50:00Z","v":64277,"vw":112.121244},{"c":112.435,"h":112.48,"l":112.28,"n":465,"o":112.3,"t":"2026-10-15T18:55:00Z","v":30048,"vw":112.379386},{"c":112.8325,"h":112.85,"l":112.435,"n":719,"o":112.435,"t":"2026-10-15T19:00:00Z","v":39915,"vw":112.565753},{"c":112.605,"h":112.93,"l":112.605,"n":682,"o":112.79,"t":"2026-10-15T19:05:00Z","v":31384,"vw":112.858574},{"c":112.68,"h":112.72,"l":112.45,"n":592,"o":112.66,"t":"2026-10-15T19:10:00Z","v":29877,"vw":112.56869},{"c":112.51,"h":112.79,"l":112.46,"n":1015,"o":112.665,"t":"2026-10-15T19:15:00Z","v":79374,"vw":112.557077},{"c":112.53,"h":112.65,"l":112.22,"n":629,"o":112.51,"t":"2026-10-15T19:20:00Z","v":36975,"vw":112.458996},{"c":112.475,"h":112.6,"l":112.3625,"n":883,"o":112.525,"t":"2026-10-15T19:25:00Z","v":61985,"vw":112.502164},{"c":112.47,"h":112.83,"l":112.47,"n":1147,"o":112.47,"t":"2026-10-15T19:30:00Z","v":79278,"vw":112.727493},{"c":112.36,"h":112.54,"l":112.23,"n":801,"o":112.46,"t":"2026-10-15T19:35:00Z","v":38758,"vw":112.38407},{"c":112.11,"h":112.37,"l":111.91,"n":1100,"o":112.24,"t":"2026-10-15T19:40:00Z","v":68147,"vw":112.107891},{"c":111.79,"h":112.17,"l":111.56,"n":1606,"o":112.1125,"t":"2026-10-15T19:45:00Z","v":88079,"vw":111.845442},{"c":111.47,"h":111.93,"l":111.34,"n":2138,"o":111.76,"t":"2026-10-15T19:50:00Z","v":140447,"vw":111.657023},{"c":111.87,"h":111.99,"l":111.23,"n":4819,"o":111.48,"t":"2026-10-15T19:55:00Z","v":356923,"vw":111.656274},{"c":111.93,"h":111.93,"l":111.93,"n":73,"o":111.93,"t":"2026-10-15T20:00:00Z","v":474111,"vw":111.93}],"history":[{"c":55.24,"h":55.37,"l":53,"n":34632,"o":53.6,"t":"2024-10-14T04:00:00Z","v":3134319,"vw":54.421113},{"c":53.14,"h":54.96,"l":53.06,"n":41514,"o":54.27,"t":"2024-10-15T04:00:00Z","v":3350190,"vw":53.778473},{"c":54.33,"h":55.556,"l":53.222,"n":38476,"o":53.86,"t":"2024-10-16T04:00:00Z","v":3400602,"vw":54.302252},{"c":52.57,"h":54.165,"l":51.64,"n":38337,"o":54.03,"t":"2024-10-17T04:00:00Z","v":3009245,"vw":52.458189},{"c":52.21,"h":53.97,"l":51.95,"n":34936,"o":53.97,"t":"2024-10-18T04:00:00Z","v":3199222,"vw":52.37132},{"c":47.34,"h":53.16,"l":47.3,"n":65878,"o":51.96,"t":"2024-10-21T04:00:00Z","v":8300108,"vw":49.787801},{"c":47.89,"h":48.33,"l":45.4703,"n":70551,"o":47.32,"t":"2024-10-22T04:00:00Z","v":6258916,"vw":47.219554},{"c":46.43,"h":49.2125,"l":45.93,"n":39675,"o":47.405,"t":"2024-10-23T04:00:00Z","v":3567263,"vw":47.12363},{"c":45.34,"h":46.7,"l":45.05,"n":38085,"o":46.58,"t":"2024-10-24T04:00:00Z","v":3050189,"vw":45.560506},{"c":44.39,"h":45.6,"l":44.33,"n":37116,"o":45.6,"t":"2024-10-25T04:00:00Z","v":3247888,"vw":44.700509},{"c":44.43,"h":45.9,"l":44.35,"n":41913,"o":44.98,"t":"2024-10-28T04:00:00Z","v":4262925,"vw":44.803568},{"c":42.96,"h":44.1698,"l":42.8,"n":47475,"o":43.8,"t":"2024-10-29T04:00:00Z","v":4073069,"vw":43.137399},{"c":42.65,"h":44.4,"l":42.535,"n":51834,"o":43.7,"t":"2024-10-30T04:00:00Z","v":5034926,"vw":43.24059},{"c":42.83,"h":43.54,"l":42.14,"n":80594,"o":42.65,"t":"2024-10-31T04:00:00Z","v":7785772,"vw":42.699476},{"c":40.15,"h":43.49,"l":38.97,"n":139028,"o":42.27,"t":"2024-11-01T04:00:00Z","v":16645916,"vw":40.578738},{"c":41.93,"h":43.95,"l":40.5,"n":90617,"o":40.61,"t":"2024-11-04T05:00:00Z","v":9506340,"vw":42.408038},{"c":44.33,"h":44.39,"l":41.41,"n":62859,"o":41.71,"t":"2024-11-05T05:00:00Z","v":5699777,"vw":43.656051},{"c":40.43,"h":40.99,"l":37.6,"n":136951,"o":40.47,"t":"2024-11-06T05:00:00Z","v":15600410,"vw":38.953565},{"c":39.79,"h":42.07,"l":39.335,"n":63315,"o":40.09,"t":"2024-11-07T05:00:00Z","v":5806881,"vw":40.600244},{"c":38.85,"h":39.98,"l":37.66,"n":70338,"o":39.5,"t":"2024-11-08T05:00:00Z","v":7303277,"vw":38.466947},{"c":37.77,"h":39.2,"l":37.72,"n":40872,"o":39.03,"t":"2024-11-11T05:00:00Z","v":3887239,"vw":38.188075},{"c":39.17,"h":40.2762,"l":37.505,"n":64566,"o":37.59,"t":"2024-11-12T05:00:00Z","v":8204031,"vw":39.252591},{"c":38.48,"h":40.7293,"l":38.375,"n":44955,"o":39.3,"t":"2024-11-13T05:00:00Z","v":4638022,"vw":39.076919},{"c":38.79,"h":39.8,"l":37.75,"n":40008,"o":38.61,"t":"2024-11-14T05:00:00Z","v":4324458,"vw":39.006632},{"c":38.22,"h":38.94,"l":37.35,"n":38001,"o":38.94,"t":"2024-11-15T05:00:00Z","v":3261392,"vw":38.036195},{"c":40.26,"h":40.31,"l":38.09,"n":45138,"o":38.67,"t":"2024-11-18T05:00:00Z","v":4775019,"vw":39.55135},{"c":40.75,"h":41.9542,"l":39.71,"n":43128,"o":39.71,"t":"2024-11-19T05:00:00Z","v":4370148,"vw":40.896},{"c":42.41,"h":42.8,"l":41.51,"n":46855,"o":42.25,"t":"2024-11-20T05:00:00Z","v":4463307,"vw":42.355044},{"c":42.63,"h":42.91,"l":41.64,"n":35164,"o":42.07,"t":"2024-11-21T05:00:00Z","v":3206268,"vw":42.428687},{"c":44.03,"h":44.95,"l":42.8269,"n":43431,"o":43.15,"t":"2024-11-22T05:00:00Z","v":3975281,"vw":44.069382},{"c":48.27,"h":48.48,"l":45.39,"n":70690,"o":45.39,"t":"2024-11-25T05:00:00Z","v":7123412,"vw":47.691454},{"c":45.3,"h":47.54,"l":44.86,"n":46718,"o":46.89,"t":"2024-11-26T05:00:00Z","v":4146064,"vw":45.841848},{"c":45.41,"h":46.44,"l":44.55,"n":29129,"o":45.72,"t":"2024-11-27T05:00:00Z","v":2563874,"vw":45.323023},{"c":46.24,"h":47.76,"l":45.47,"n":25220,"o":45.47,"t":"2024-11-29T05:00:00Z","v":2251009,"vw":46.812815},{"c":48.08,"h":48.72,"l":45.8,"n":46506,"o":46.4,"t":"2024-12-02T05:00:00Z","v":3978822,"vw":47.944916},{"c":48.78,"h":49.15,"l":47.36,"n":35754,"o":48.14,"t":"2024-12-03T05:00:00Z","v":3044546,"vw":48.607427},{"c":49.69,"h":50.58,"l":48.49,"n":39320,"o":48.72,"t":"2024-12-04T05:00:00Z","v":4715799,"vw":49.696801},{"c":49.29,"h":50.3,"l":48.7288,"n":29885,"o":49.47,"t":"2024-12-05T05:00:00Z","v":2262964,"vw":49.355542},{"c":53.53,"h":54.45,"l":51.1,"n":63792,"o":51.6,"t":"2024-12-06T05:00:00Z","v":5821251,"vw":53.264094},{"c":54.88,"h":55.65,"l":53.8,"n":53837,"o":54.095,"t":"2024-12-09T05:00:00Z","v":4327869,"vw":54.985631},{"c":54.69,"h":55.28,"l":52.65,"n":45168,"o":54.12,"t":"2024-12-10T05:00:00Z","v":3746250,"vw":54.455212},{"c":54.93,"h":56.115,"l":54.39,"n":35368,"o":55.66,"t":"2024-12-11T05:00:00Z","v":3162311,"vw":55.278083},{"c":53.26,"h":55.8,"l":53.22,"n":43601,"o":54.48,"t":"2024-12-12T05:00:00Z","v":4077611,"vw":53.748725},{"c":52.29,"h":56.55,"l":51.73,"n":48755,"o":56.505,"t":"2024-12-13T05:00:00Z","v":4030421,"vw":53.232151},{"c":50.59,"h":52.35,"l":50.53,"n":43088,"o":51.53,"t":"2024-12-16T05:00:00Z","v":4109845,"vw":51.184404},{"c":50.42,"h":51.42,"l":49.7398,"n":33556,"o":50.11,"t":"2024-12-17T05:00:00Z","v":2848326,"vw":50.65383},{"c":45.45,"h":51.02,"l":45.45,"n":62335,"o":50.18,"t":"2024-12-18T05:00:00Z","v":5990777,"vw":47.103619},{"c":43.75,"h":46.49,"l":43.21,"n":54069,"o":46.01,"t":"2024-12-19T05:00:00Z","v":5445655,"vw":43.951756},{"c":45.72,"h":47.11,"l":43.285,"n":53158,"o":43.53,"t":"2024-12-20T05:00:00Z","v":5430089,"vw":45.779744},{"c":45.26,"h":45.77,"l":44.7,"n":28347,"o":45.2,"t":"2024-12-23T05:00:00Z","v":2250350,"vw":45.224329},{"c":44.75,"h":45.95,"l":44.49,"n":12414,"o":45.6,"t":"2024-12-24T05:00:00Z","v":996427,"vw":45.023049},{"c":44.6,"h":45.63,"l":44.34,"n":22594,"o":44.63,"t":"2024-12-26T05:00:00Z","v":1690014,"vw":44.915493},{"c":43.75,"h":44.47,"l":43.29,"n":21630,"o":44.4,"t":"2024-12-27T05:00:00Z","v":1542721,"vw":43.804611},{"c":44.62,"h":45.48,"l":42.37,"n":37190,"o":43.21,"t":"2024-12-30T05:00:00Z","v":2667264,"vw":44.599786},{"c":44.32,"h":45.0732,"l":43.9,"n":28474,"o":44.77,"t":"2024-12-31T05:00:00Z","v":2159893,"vw":44.396673},{"c":46.06,"h":46.51,"l":44.4675,"n":33180,"o":45,"t":"2025-01-02T05:00:00Z","v":2805578,"vw":45.69611},{"c":45.53,"h":46.63,"l":44.46,"n":39815,"o":46.19,"t":"2025-01-03T05:00:00Z","v":3304221,"vw":45.264228},{"c":48.49,"h":48.95,"l":45.99,"n":46663,"o":46,"t":"2025-01-06T05:00:00Z","v":4355776,"vw":48.031343},{"c":46.04,"h":48.68,"l":45.12,"n":42240,"o":48.5,"t":"2025-01-07T05:00:00Z","v":2855512,"vw":46.075197},{"c":45.33,"h":45.77,"l":44.47,"n":30710,"o":45.46,"t":"2025-01-08T05:00:00Z","v":2529286,"vw":45.067321},{"c":44.1,"h":45.06,"l":43.3001,"n":50086,"o":43.77,"t":"2025-01-10T05:00:00Z","v":3764354,"vw":44.375643},{"c":43.71,"h":44.165,"l":42.32,"n":35904,"o":42.83,"t":"2025-01-13T05:00:00Z","v":3175425,"vw":43.688224},{"c":42.71,"h":45.37,"l":42.6,"n":37607,"o":44.88,"t":"2025-01-14T05:00:00Z","v":3286500,"vw":43.293918},{"c":42.92,"h":45.8,"l":42.8,"n":41867,"o":45.15,"t":"2025-01-15T05:00:00Z","v":4240567,"vw":43.589981},{"c":43.31,"h":43.87,"l":42,"n":32922,"o":42.75,"t":"2025-01-16T05:00:00Z","v":3357351,"vw":43.278556},{"c":44.99,"h":45.23,"l":43.3,"n":57074,"o":43.31,"t":"2025-01-17T05:00:00Z","v":5922861,"vw":44.441033},{"c":48.63,"h":49.915,"l":47.1,"n":69085,"o":47.14,"t":"2025-01-21T05:00:00Z","v":6764130,"vw":48.647509},{"c":47.75,"h":49.34,"l":47.41,"n":36165,"o":49.34,"t":"2025-01-22T05:00:00Z","v":2990868,"vw":48.066807},{"c":47.97,"h":48.36,"l":46.6027,"n":32799,"o":47.13,"t":"2025-01-23T05:00:00Z","v":2582561,"vw":47.648039},{"c":48.55,"h":49.68,"l":47.995,"n":32398,"o":48.31,"t":"2025-01-24T05:00:00Z","v":3162430,"vw":48.694617},{"c":48.94,"h":49.0979,"l":47.48,"n":36682,"o":47.84,"t":"2025-01-27T05:00:00Z","v":2503729,"vw":48.463247},{"c":49.12,"h":49.88,"l":47.79,"n":33952,"o":48.925,"t":"2025-01-28T05:00:00Z","v":2992018,"vw":49.070957},{"c":48.49,"h":49.69,"l":47.54,"n":37024,"o":49.28,"t":"2025-01-29T05:00:00Z","v":2589474,"vw":48.588034},{"c":50.1,"h":50.83,"l":48.65,"n":34765,"o":49.03,"t":"2025-01-30T05:00:00Z","v":2833968,"vw":50.036555},{"c":48.37,"h":51.1578,"l":47.14,"n":38444,"o":50.33,"t":"2025-01-31T05:00:00Z","v":3378543,"vw":48.710072},{"c":45.92,"h":47.36,"l":44.71,"n":40163,"o":46.15,"t":"2025-02-03T05:00:00Z","v":3293154,"vw":46.077611},{"c":47.39,"h":47.8,"l":45.865,"n":32486,"o":46.16,"t":"2025-02-04T05:00:00Z","v":1991310,"vw":47.184463},{"c":48.31,"h":48.4,"l":46.92,"n":21884,"o":47.43,"t":"2025-02-05T05:00:00Z","v":1642310,"vw":47.882407},{"c":47.37,"h":49.88,"l":47.07,"n":28301,"o":48.96,"t":"2025-02-06T05:00:00Z","v":2422301,"vw":48.015827},{"c":43.76,"h":47.18,"l":43.13,"n":54266,"o":47.01,"t":"2025-02-07T05:00:00Z","v":5117197,"vw":44.202349},{"c":44.51,"h":45.49,"l":43.725,"n":37145,"o":45.22,"t":"2025-02-10T05:00:00Z","v":3176619,"vw":44.573502},{"c":44.39,"h":44.79,"l":43.42,"n":26377,"o":44.36,"t":"2025-02-11T05:00:00Z","v":2017459,"vw":44.207815},{"c":45.43,"h":45.46,"l":42.79,"n":38344,"o":43.18,"t":"2025-02-12T05:00:00Z","v":3956733,"vw":44.506191},{"c":47.59,"h":48.68,"l":45.53,"n":49832,"o":45.78,"t":"2025-02-13T05:00:00Z","v":4120874,"vw":47.550279},{"c":49.41,"h":51.13,"l":49.13,"n":45906,"o":49.25,"t":"2025-02-14T05:00:00Z","v":3852218,"vw":49.846927},{"c":49.11,"h":49.3,"l":47.69,"n":44961,"o":48.23,"t":"2025-02-18T05:00:00Z","v":4022015,"vw":48.78379},{"c":46.33,"h":48.38,"l":45.7,"n":62380,"o":47.96,"t":"2025-02-19T05:00:00Z","v":6006794,"vw":46.623817},{"c":46.06,"h":51,"l":43.47,"n":95605,"o":49.22,"t":"2025-02-20T05:00:00Z","v":10868005,"vw":45.97928},{"c":41.83,"h":46.8,"l":41.5122,"n":61130,"o":46.26,"t":"2025-02-21T05:00:00Z","v":5679496,"vw":42.837269},{"c":41.27,"h":42.73,"l":41.19,"n":46375,"o":41.8,"t":"2025-02-24T05:00:00Z","v":4168314,"vw":41.782309},{"c":42.85,"h":43.2,"l":41.13,"n":57212,"o":41.82,"t":"2025-02-25T05:00:00Z","v":4685754,"vw":42.392437},{"c":42.62,"h":43.5,"l":42.19,"n":30136,"o":43.49,"t":"2025-02-26T05:00:00Z","v":2521459,"vw":42.775551},{"c":39.51,"h":42.395,"l":39.22,"n":44490,"o":42.38,"t":"2025-02-27T05:00:00Z","v":4003380,"vw":40.116063},{"c":39.55,"h":40.4,"l":38.6,"n":36943,"o":39,"t":"2025-02-28T05:00:00Z","v":3498660,"vw":39.599514},{"c":36.62,"h":39.8,"l":36.58,"n":44400,"o":39.59,"t":"2025-03-03T05:00:00Z","v":3951898,"vw":37.80839},{"c":33.64,"h":35.95,"l":33.53,"n":72691,"o":35.54,"t":"2025-03-04T05:00:00Z","v":7452928,"vw":34.266047},{"c":34.25,"h":34.6,"l":33.05,"n":44723,"o":34.2,"t":"2025-03-05T05:00:00Z","v":5015119,"vw":33.895626},{"c":33.1,"h":34.07,"l":32.5,"n":40898,"o":33.69,"t":"2025-03-06T05:00:00Z","v":4646401,"vw":33.176582},{"c":35.01,"h":35.58,"l":32.915,"n":51145,"o":34.405,"t":"2025-03-07T05:00:00Z","v":4627128,"vw":34.509241},{"c":33.35,"h":34.41,"l":32.41,"n":45826,"o":34.125,"t":"2025-03-10T04:00:00Z","v":4004043,"vw":33.381027},{"c":34.08,"h":34.93,"l":32.8,"n":49375,"o":34.82,"t":"2025-03-11T04:00:00Z","v":4185110,"vw":34.009339},{"c":33.24,"h":36.02,"l":32.99,"n":43773,"o":34.975,"t":"2025-03-12T04:00:00Z","v":4217366,"vw":33.582537},{"c":31,"h":33.35,"l":31,"n":41372,"o":33.09,"t":"2025-03-13T04:00:00Z","v":4148283,"vw":31.445302},{"c":31.89,"h":32.17,"l":31.2,"n":37748,"o":31.47,"t":"2025-03-14T04:00:00Z","v":3125489,"vw":31.806963},{"c":32.1,"h":32.77,"l":31.4,"n":34564,"o":31.505,"t":"2025-03-17T04:00:00Z","v":3517679,"vw":32.097897},{"c":30.07,"h":31.42,"l":29.68,"n":41631,"o":31.275,"t":"2025-03-18T04:00:00Z","v":4807214,"vw":30.320471},{"c":31.69,"h":32.33,"l":30,"n":47592,"o":30,"t":"2025-03-19T04:00:00Z","v":4019950,"vw":31.344071},{"c":31.55,"h":32.54,"l":30.81,"n":56972,"o":30.97,"t":"2025-03-20T04:00:00Z","v":5012182,"vw":31.705498},{"c":33.66,"h":33.83,"l":30.26,"n":48935,"o":30.76,"t":"2025-03-21T04:00:00Z","v":5519669,"vw":33.228185},{"c":37.86,"h":37.93,"l":34.75,"n":68136,"o":34.87,"t":"2025-03-24T04:00:00Z","v":7683881,"vw":36.990169},{"c":38.62,"h":39.14,"l":37.6,"n":60685,"o":38,"t":"2025-03-25T04:00:00Z","v":5505464,"vw":38.516325},{"c":37.01,"h":38.99,"l":35.98,"n":50164,"o":38.865,"t":"2025-03-26T04:00:00Z","v":4701690,"vw":36.881409},{"c":35.61,"h":37.05,"l":35.51,"n":41722,"o":36.515,"t":"2025-03-27T04:00:00Z","v":4327822,"vw":36.044923},{"c":33.85,"h":35.175,"l":32.845,"n":66452,"o":35.02,"t":"2025-03-28T04:00:00Z","v":7783495,"vw":33.661678},{"c":32.03,"h":32.99,"l":31.8,"n":58370,"o":32.14,"t":"2025-03-31T04:00:00Z","v":6054179,"vw":32.234874},{"c":31.94,"h":33.47,"l":31.425,"n":50152,"o":31.72,"t":"2025-04-01T04:00:00Z","v":4844073,"vw":32.195092},{"c":33.72,"h":34.13,"l":30.73,"n":65025,"o":30.99,"t":"2025-04-02T04:00:00Z","v":6550349,"vw":32.779137},{"c":25.09,"h":28.59,"l":23.6051,"n":202393,"o":28.23,"t":"2025-04-03T04:00:00Z","v":23766709,"vw":25.162127},{"c":26.05,"h":26.92,"l":20.41,"n":160306,"o":22.875,"t":"2025-04-04T04:00:00Z","v":19483687,"vw":24.884958},{"c":27.44,"h":29.62,"l":23.34,"n":101055,"o":24,"t":"2025-04-07T04:00:00Z","v":10542123,"vw":26.608975},{"c":24.14,"h":28.76,"l":23.3,"n":118226,"o":28.76,"t":"2025-04-08T04:00:00Z","v":11388806,"vw":25.103163},{"c":29.66,"h":31.48,"l":22.4,"n":149574,"o":23.39,"t":"2025-04-09T04:00:00Z","v":16754466,"vw":27.488834},{"c":26.29,"h":28.4,"l":25.58,"n":80378,"o":27.8,"t":"2025-04-10T04:00:00Z","v":7873234,"vw":26.591291},{"c":26.95,"h":26.98,"l":24.4101,"n":58148,"o":26.36,"t":"2025-04-11T04:00:00Z","v":6564327,"vw":25.90531},{"c":27.17,"h":27.88,"l":26.22,"n":47267,"o":27.195,"t":"2025-04-14T04:00:00Z","v":4812470,"vw":27.129056},{"c":26.63,"h":27.47,"l":26.13,"n":38020,"o":27.05,"t":"2025-04-15T04:00:00Z","v":3678756,"vw":26.609108},{"c":25.14,"h":26.3,"l":24.45,"n":54042,"o":26.05,"t":"2025-04-16T04:00:00Z","v":4991088,"vw":25.23288},{"c":26.61,"h":26.79,"l":24.65,"n":54961,"o":25.64,"t":"2025-04-17T04:00:00Z","v":5372540,"vw":25.961167},{"c":25.81,"h":26.05,"l":24.95,"n":34276,"o":25.98,"t":"2025-04-21T04:00:00Z","v":3644952,"vw":25.480198},{"c":27.44,"h":28.16,"l":25.9301,"n":51449,"o":26.375,"t":"2025-04-22T04:00:00Z","v":5309704,"vw":27.218291},{"c":28.27,"h":30.85,"l":28.19,"n":79748,"o":30.36,"t":"2025-04-23T04:00:00Z","v":8545904,"vw":29.2085},{"c":29.41,"h":29.84,"l":28.27,"n":41655,"o":28.35,"t":"2025-04-24T04:00:00Z","v":3805009,"vw":29.315608},{"c":29.25,"h":29.66,"l":28.208,"n":42261,"o":28.805,"t":"2025-04-25T04:00:00Z","v":3870738,"vw":29.138808},{"c":31.02,"h":31.2,"l":29.64,"n":64516,"o":29.64,"t":"2025-04-28T04:00:00Z","v":7556412,"vw":30.684943},{"c":31.18,"h":31.39,"l":30.44,"n":52967,"o":30.66,"t":"2025-04-29T04:00:00Z","v":5988779,"vw":31.060628},{"c":30.16,"h":30.67,"l":28.77,"n":88336,"o":29.8,"t":"2025-04-30T04:00:00Z","v":10308238,"vw":29.763226},{"c":31.23,"h":32.74,"l":29.95,"n":87360,"o":32.4,"t":"2025-05-01T04:00:00Z","v":9909379,"vw":31.272398},{"c":33.66,"h":34.19,"l":31.52,"n":99872,"o":32.89,"t":"2025-05-02T04:00:00Z","v":10072895,"vw":33.220249},{"c":30.92,"h":32.86,"l":30.85,"n":69239,"o":32.35,"t":"2025-05-05T04:00:00Z","v":6332672,"vw":31.291006},{"c":30.15,"h":30.64,"l":29.68,"n":58342,"o":30.03,"t":"2025-05-06T04:00:00Z","v":5521264,"vw":30.253393},{"c":30.45,"h":30.83,"l":29.75,"n":53825,"o":30.44,"t":"2025-05-07T04:00:00Z","v":4650572,"vw":30.262917},{"c":33.63,"h":34.14,"l":30.85,"n":90869,"o":31.14,"t":"2025-05-08T04:00:00Z","v":8219036,"vw":33.128706},{"c":32.79,"h":34.43,"l":32.675,"n":63344,"o":33.69,"t":"2025-05-09T04:00:00Z","v":5805613,"vw":33.231437},{"c":39.56,"h":40.21,"l":37.84,"n":155624,"o":38.19,"t":"2025-05-12T04:00:00Z","v":14515445,"vw":39.456895},{"c":39.01,"h":40.71,"l":38.76,"n":86487,"o":40.5,"t":"2025-05-13T04:00:00Z","v":7677175,"vw":39.388668},{"c":38.53,"h":40.16,"l":38.08,"n":70514,"o":38.39,"t":"2025-05-14T04:00:00Z","v":6703564,"vw":38.923155},{"c":38.75,"h":39.8,"l":38.15,"n":54926,"o":38.56,"t":"2025-05-15T04:00:00Z","v":4930698,"vw":39.000641},{"c":39.61,"h":39.8,"l":38.79,"n":41048,"o":39.32,"t":"2025-05-16T04:00:00Z","v":3730329,"vw":39.429639},{"c":38.66,"h":38.94,"l":37.48,"n":44654,"o":38.12,"t":"2025-05-19T04:00:00Z","v":4300350,"vw":38.368655},{"c":38.14,"h":39.225,"l":37.69,"n":36129,"o":38.52,"t":"2025-05-20T04:00:00Z","v":3146923,"vw":38.286723},{"c":36.42,"h":37.4,"l":35.99,"n":39766,"o":37.08,"t":"2025-05-21T04:00:00Z","v":3199393,"vw":36.6312},{"c":36.22,"h":36.575,"l":35.25,"n":39661,"o":35.97,"t":"2025-05-22T04:00:00Z","v":3489356,"vw":36.078365},{"c":36.2,"h":36.545,"l":34.46,"n":35227,"o":34.735,"t":"2025-05-23T04:00:00Z","v":2743908,"vw":35.952135},{"c":41.04,"h":41.05,"l":36.84,"n":70609,"o":37.35,"t":"2025-05-27T04:00:00Z","v":6330551,"vw":39.926664},{"c":42.35,"h":42.68,"l":40.25,"n":63006,"o":40.72,"t":"2025-05-28T04:00:00Z","v":5426270,"vw":41.823194},{"c":42.78,"h":43.99,"l":42.2,"n":61632,"o":43.37,"t":"2025-05-29T04:00:00Z","v":4997115,"vw":42.844388},{"c":41.24,"h":42.81,"l":41.03,"n":52688,"o":42.29,"t":"2025-05-30T04:00:00Z","v":4276757,"vw":41.604284},{"c":41.57,"h":42.04,"l":39.9,"n":51399,"o":40.75,"t":"2025-06-02T04:00:00Z","v":4422936,"vw":41.274058},{"c":42.98,"h":43.2,"l":41.17,"n":39029,"o":42.21,"t":"2025-06-03T04:00:00Z","v":3430392,"vw":42.537614},{"c":44.29,"h":45.09,"l":42.63,"n":62276,"o":43,"t":"2025-06-04T04:00:00Z","v":5662564,"vw":44.23023},{"c":44.92,"h":46.06,"l":43.6947,"n":58813,"o":43.99,"t":"2025-06-05T04:00:00Z","v":4879968,"vw":44.96532},{"c":45.28,"h":45.42,"l":44.04,"n":42864,"o":45,"t":"2025-06-06T04:00:00Z","v":3694416,"vw":44.99405},{"c":47.28,"h":48.37,"l":45.895,"n":62982,"o":46.33,"t":"2025-06-09T04:00:00Z","v":4910052,"vw":47.626074},{"c":48.2,"h":48.73,"l":46.9369,"n":48782,"o":47.6,"t":"2025-06-10T04:00:00Z","v":3761645,"vw":47.981114},{"c":47.96,"h":49.65,"l":47.24,"n":52258,"o":49.04,"t":"2025-06-11T04:00:00Z","v":4331515,"vw":48.217364},{"c":47.1,"h":47.66,"l":45.8,"n":44627,"o":46.55,"t":"2025-06-12T04:00:00Z","v":3570387,"vw":46.975628},{"c":46.1,"h":48.98,"l":45.46,"n":52987,"o":47.43,"t":"2025-06-13T04:00:00Z","v":3950082,"vw":46.550837},{"c":48.36,"h":48.67,"l":46.59,"n":52362,"o":47.28,"t":"2025-06-16T04:00:00Z","v":4330831,"vw":48.215894},{"c":48.29,"h":50.065,"l":47.31,"n":48814,"o":47.72,"t":"2025-06-17T04:00:00Z","v":3699844,"vw":48.721612},{"c":49.11,"h":49.77,"l":48.35,"n":43918,"o":48.45,"t":"2025-06-18T04:00:00Z","v":3138925,"vw":49.268863},{"c":49.46,"h":50.36,"l":48.7,"n":43908,"o":50.3,"t":"2025-06-20T04:00:00Z","v":4839724,"vw":49.462374},{"c":48.87,"h":49.43,"l":47.21,"n":50196,"o":48.7,"t":"2025-06-23T04:00:00Z","v":3746947,"vw":48.672033},{"c":50.69,"h":51.08,"l":48.8335,"n":50188,"o":49.34,"t":"2025-06-24T04:00:00Z","v":4060776,"vw":50.405619},{"c":50.11,"h":51.62,"l":48.775,"n":39648,"o":50.975,"t":"2025-06-25T04:00:00Z","v":3163654,"vw":49.868058},{"c":50.66,"h":51.33,"l":49.25,"n":36996,"o":50.025,"t":"2025-06-26T04:00:00Z","v":2834889,"vw":50.543805},{"c":51.22,"h":51.99,"l":50.395,"n":44954,"o":50.91,"t":"2025-06-27T04:00:00Z","v":4504543,"vw":51.184819},{"c":51.14,"h":52.16,"l":50.8,"n":42688,"o":51.69,"t":"2025-06-30T04:00:00Z","v":3345829,"vw":51.428102},{"c":51.99,"h":53.77,"l":50.41,"n":73277,"o":50.7,"t":"2025-07-01T04:00:00Z","v":5796117,"vw":52.290809},{"c":56.46,"h":56.47,"l":53.03,"n":85227,"o":53.15,"t":"2025-07-02T04:00:00Z","v":8274705,"vw":55.591888},{"c":56.79,"h":57.63,"l":56.13,"n":43477,"o":56.25,"t":"2025-07-03T04:00:00Z","v":3314876,"vw":57.014737},{"c":55.03,"h":56.87,"l":54.32,"n":67278,"o":56.32,"t":"2025-07-07T04:00:00Z","v":5240074,"vw":55.513079},{"c":55.09,"h":55.42,"l":53.07,"n":67768,"o":55.05,"t":"2025-07-08T04:00:00Z","v":5533401,"vw":54.685777},{"c":56.57,"h":56.79,"l":55.16,"n":44974,"o":55.94,"t":"2025-07-09T04:00:00Z","v":3510662,"vw":56.3064},{"c":58.83,"h":59.51,"l":56.525,"n":56059,"o":56.96,"t":"2025-07-10T04:00:00Z","v":5607906,"vw":58.548339},{"c":57.09,"h":58.63,"l":56.86,"n":48624,"o":57.93,"t":"2025-07-11T04:00:00Z","v":3738495,"vw":57.47127},{"c":55.93,"h":56.96,"l":55.83,"n":50864,"o":56.5,"t":"2025-07-14T04:00:00Z","v":3865449,"vw":56.149695},{"c":53.37,"h":56.45,"l":53.13,"n":54337,"o":56.225,"t":"2025-07-15T04:00:00Z","v":3846331,"vw":54.116919},{"c":55.38,"h":55.81,"l":53.845,"n":54060,"o":54.31,"t":"2025-07-16T04:00:00Z","v":4446163,"vw":55.107984},{"c":56.57,"h":57.49,"l":55.585,"n":59074,"o":55.89,"t":"2025-07-17T04:00:00Z","v":4961847,"vw":56.647397},{"c":56.44,"h":57.93,"l":55.42,"n":42116,"o":57.88,"t":"2025-07-18T04:00:00Z","v":2761866,"vw":56.35749},{"c":56.42,"h":57.5,"l":55.01,"n":53570,"o":57.27,"t":"2025-07-21T04:00:00Z","v":3833278,"vw":56.031373},{"c":60.43,"h":60.93,"l":56.4,"n":66751,"o":56.76,"t":"2025-07-22T04:00:00Z","v":5330455,"vw":59.410726},{"c":62.83,"h":63.805,"l":61.75,"n":70449,"o":62.23,"t":"2025-07-23T04:00:00Z","v":5878326,"vw":62.785963},{"c":63.07,"h":63.76,"l":62.575,"n":52991,"o":63,"t":"2025-07-24T04:00:00Z","v":3915367,"vw":63.080284},{"c":65.37,"h":65.42,"l":63.77,"n":51753,"o":63.8,"t":"2025-07-25T04:00:00Z","v":3575682,"vw":64.887195},{"c":67.86,"h":67.9,"l":64.9,"n":61982,"o":65.73,"t":"2025-07-28T04:00:00Z","v":4747019,"vw":67.222335},{"c":66.69,"h":68.5,"l":64.855,"n":63512,"o":68.13,"t":"2025-07-29T04:00:00Z","v":5064120,"vw":66.395148},{"c":65.62,"h":68.5,"l":65.295,"n":58971,"o":68.02,"t":"2025-07-30T04:00:00Z","v":5020752,"vw":66.684762},{"c":65.64,"h":66.81,"l":65.105,"n":49779,"o":65.55,"t":"2025-07-31T04:00:00Z","v":4793250,"vw":66.017241},{"c":65.22,"h":65.41,"l":62.39,"n":83209,"o":64,"t":"2025-08-01T04:00:00Z","v":6952940,"vw":64.376178},{"c":73.48,"h":73.79,"l":68.2033,"n":134981,"o":73.355,"t":"2025-08-04T04:00:00Z","v":12023817,"vw":72.073448},{"c":73.68,"h":76.29,"l":72.13,"n":91203,"o":74.68,"t":"2025-08-05T04:00:00Z","v":7099958,"vw":73.916207},{"c":76.68,"h":77.3,"l":73.31,"n":65971,"o":73.72,"t":"2025-08-06T04:00:00Z","v":4719246,"vw":76.144012},{"c":73.28,"h":78.06,"l":71.89,"n":73868,"o":78,"t":"2025-08-07T04:00:00Z","v":5514982,"vw":73.600338},{"c":72.37,"h":74.7499,"l":71.83,"n":49388,"o":74.16,"t":"2025-08-08T04:00:00Z","v":2953615,"vw":72.514201},{"c":71.76,"h":73.63,"l":70.88,"n":39364,"o":72.11,"t":"2025-08-11T04:00:00Z","v":2710295,"vw":71.853999},{"c":74.63,"h":75.41,"l":73.465,"n":54384,"o":74.35,"t":"2025-08-12T04:00:00Z","v":3834098,"vw":74.642019},{"c":78.69,"h":79.9,"l":75,"n":80056,"o":75,"t":"2025-08-13T04:00:00Z","v":5859770,"vw":78.301235},{"c":79.05,"h":79.19,"l":75.22,"n":63814,"o":76.73,"t":"2025-08-14T04:00:00Z","v":5089846,"vw":77.455385},{"c":78.73,"h":80.5,"l":78.6,"n":44733,"o":78.98,"t":"2025-08-15T04:00:00Z","v":3350037,"vw":79.260264},{"c":79.06,"h":79.9,"l":78.5,"n":35731,"o":78.97,"t":"2025-08-18T04:00:00Z","v":2650696,"vw":79.206153},{"c":78.95,"h":81.94,"l":78.88,"n":55600,"o":79.74,"t":"2025-08-19T04:00:00Z","v":4159070,"vw":80.103138},{"c":79.96,"h":81.53,"l":78.01,"n":82375,"o":81.04,"t":"2025-08-20T04:00:00Z","v":7902560,"vw":80.041436},{"c":76.37,"h":78.89,"l":75.55,"n":60774,"o":78.77,"t":"2025-08-21T04:00:00Z","v":5772916,"vw":76.523374},{"c":77.84,"h":80.845,"l":75.47,"n":80094,"o":76.51,"t":"2025-08-22T04:00:00Z","v":6930718,"vw":78.658189},{"c":73.24,"h":74.32,"l":70.4,"n":96529,"o":71.84,"t":"2025-08-25T04:00:00Z","v":7103217,"vw":72.64069},{"c":72.99,"h":75.61,"l":72.41,"n":70597,"o":73.24,"t":"2025-08-26T04:00:00Z","v":6028806,"vw":73.494887},{"c":74.49,"h":75.01,"l":72.94,"n":40505,"o":72.98,"t":"2025-08-27T04:00:00Z","v":2939339,"vw":74.174542},{"c":75.46,"h":75.69,"l":74.2,"n":41814,"o":75,"t":"2025-08-28T04:00:00Z","v":2686971,"vw":75.179244},{"c":74.6,"h":75.61,"l":73.61,"n":37452,"o":75.36,"t":"2025-08-29T04:00:00Z","v":2282716,"vw":74.357497},{"c":77.65,"h":77.82,"l":72.9,"n":60080,"o":73.4,"t":"2025-09-02T04:00:00Z","v":3764324,"vw":77.074184},{"c":79.33,"h":79.85,"l":77.37,"n":47882,"o":78,"t":"2025-09-03T04:00:00Z","v":3640547,"vw":78.733535},{"c":82.8,"h":83.05,"l":79.13,"n":58161,"o":79.13,"t":"2025-09-04T04:00:00Z","v":3953460,"vw":81.847845},{"c":89.61,"h":90.05,"l":83.43,"n":90840,"o":83.9,"t":"2025-09-05T04:00:00Z","v":7513898,"vw":87.77973},{"c":87.06,"h":90.47,"l":86.9,"n":64937,"o":90,"t":"2025-09-08T04:00:00Z","v":5137170,"vw":87.913147},{"c":86.19,"h":87.43,"l":85.8019,"n":48746,"o":87,"t":"2025-09-09T04:00:00Z","v":3116174,"vw":86.556366},{"c":87.34,"h":87.455,"l":85.33,"n":39041,"o":86.2,"t":"2025-09-10T04:00:00Z","v":2277995,"vw":86.767908},{"c":90.17,"h":91.77,"l":88.455,"n":59086,"o":89.02,"t":"2025-09-11T04:00:00Z","v":3597076,"vw":90.641139},{"c":87.61,"h":90.07,"l":87,"n":51287,"o":88.72,"t":"2025-09-12T04:00:00Z","v":3426760,"vw":87.84863},{"c":87.73,"h":90.28,"l":87.4,"n":43077,"o":88.55,"t":"2025-09-15T04:00:00Z","v":2647467,"vw":88.353851},{"c":87.24,"h":87.92,"l":84.74,"n":43862,"o":87.905,"t":"2025-09-16T04:00:00Z","v":2647331,"vw":86.580921},{"c":86.36,"h":91.36,"l":86.2,"n":54067,"o":87.42,"t":"2025-09-17T04:00:00Z","v":3044382,"vw":87.791279},{"c":88.39,"h":89.34,"l":87,"n":50202,"o":87.13,"t":"2025-09-18T04:00:00Z","v":2557690,"vw":88.130885},{"c":89.31,"h":91.76,"l":88.93,"n":61954,"o":90.85,"t":"2025-09-19T04:00:00Z","v":4819282,"vw":90.090195},{"c":85.29,"h":88.88,"l":85.03,"n":54400,"o":88.24,"t":"2025-09-22T04:00:00Z","v":3240713,"vw":86.578015},{"c":83.05,"h":86.62,"l":81.5,"n":75781,"o":85.94,"t":"2025-09-23T04:00:00Z","v":4190912,"vw":83.228657},{"c":82.93,"h":85.36,"l":82.5,"n":52351,"o":83.05,"t":"2025-09-24T04:00:00Z","v":3220473,"vw":83.515995},{"c":84.97,"h":85.73,"l":80.8058,"n":53154,"o":82.07,"t":"2025-09-25T04:00:00Z","v":2891705,"vw":84.346451},{"c":86.82,"h":86.91,"l":83.37,"n":62678,"o":83.55,"t":"2025-09-26T04:00:00Z","v":2985982,"vw":86.04794},{"c":89.19,"h":89.8,"l":83.55,"n":69159,"o":86.65,"t":"2025-09-29T04:00:00Z","v":3770431,"vw":88.245781},{"c":89.33,"h":90.77,"l":86.33,"n":52241,"o":90.05,"t":"2025-09-30T04:00:00Z","v":3163827,"vw":88.352427},{"c":86.41,"h":89.55,"l":86.15,"n":54838,"o":88.95,"t":"2025-10-01T04:00:00Z","v":3129668,"vw":86.962572},{"c":86.35,"h":87,"l":83.8365,"n":44930,"o":85.87,"t":"2025-10-02T04:00:00Z","v":2517935,"vw":85.655701},{"c":88.53,"h":90.52,"l":86.57,"n":45580,"o":86.885,"t":"2025-10-03T04:00:00Z","v":2380688,"vw":88.775728},{"c":84.19,"h":89.27,"l":84.02,"n":53448,"o":88.51,"t":"2025-10-06T04:00:00Z","v":3255732,"vw":85.531854},{"c":83.12,"h":85.02,"l":81.6918,"n":60615,"o":84.83,"t":"2025-10-07T04:00:00Z","v":3424075,"vw":82.757005},{"c":82.45,"h":83.78,"l":81.12,"n":39146,"o":83.17,"t":"2025-10-08T04:00:00Z","v":3466372,"vw":82.428003},{"c":78.87,"h":82.44,"l":77.57,"n":51978,"o":82.03,"t":"2025-10-09T04:00:00Z","v":3010205,"vw":79.154236},{"c":74.28,"h":79.25,"l":73.61,"n":74021,"o":79.25,"t":"2025-10-10T04:00:00Z","v":4487454,"vw":75.226014},{"c":76.21,"h":77.61,"l":73.61,"n":56760,"o":73.84,"t":"2025-10-13T04:00:00Z","v":3861729,"vw":76.327237},{"c":79.2,"h":79.41,"l":73.92,"n":55887,"o":75.2,"t":"2025-10-14T04:00:00Z","v":3199481,"vw":78.208388},{"c":81.31,"h":83.72,"l":80.04,"n":48345,"o":81.16,"t":"2025-10-15T04:00:00Z","v":3550065,"vw":81.706061},{"c":83.18,"h":83.34,"l":81.11,"n":49497,"o":82.55,"t":"2025-10-16T04:00:00Z","v":2450725,"vw":82.543522},{"c":82.31,"h":84.3281,"l":80.615,"n":40188,"o":83.99,"t":"2025-10-17T04:00:00Z","v":2198068,"vw":82.253848},{"c":83.13,"h":83.55,"l":81.5,"n":42192,"o":82.63,"t":"2025-10-20T04:00:00Z","v":2079338,"vw":82.899108},{"c":80.91,"h":82.68,"l":78.98,"n":46073,"o":81.775,"t":"2025-10-21T04:00:00Z","v":2534317,"vw":80.968926},{"c":81.53,"h":81.6,"l":78.69,"n":44525,"o":80.68,"t":"2025-10-22T04:00:00Z","v":2467096,"vw":80.522901},{"c":83.12,"h":83.69,"l":80.05,"n":50219,"o":81.28,"t":"2025-10-23T04:00:00Z","v":2459679,"vw":82.368826},{"c":83.09,"h":87,"l":82.54,"n":55709,"o":85,"t":"2025-10-24T04:00:00Z","v":3049661,"vw":84.762483},{"c":86.45,"h":87.755,"l":85,"n":82769,"o":85.97,"t":"2025-10-27T04:00:00Z","v":6017829,"vw":86.528268},{"c":106.52,"h":108.44,"l":96.5,"n":228856,"o":98.5,"t":"2025-10-28T04:00:00Z","v":17480216,"vw":104.960767},{"c":103.62,"h":108.72,"l":103.22,"n":94574,"o":105.63,"t":"2025-10-29T04:00:00Z","v":5993906,"vw":105.638235},{"c":102.4,"h":106.28,"l":102.32,"n":55404,"o":104.91,"t":"2025-10-30T04:00:00Z","v":3527449,"vw":103.773273},{"c":103.51,"h":105.2,"l":102.01,"n":51280,"o":103,"t":"2025-10-31T04:00:00Z","v":3159936,"vw":103.546926},{"c":103.3,"h":104.06,"l":100.1,"n":48789,"o":103.51,"t":"2025-11-03T05:00:00Z","v":2905418,"vw":102.708142},{"c":99.43,"h":104.2399,"l":98.89,"n":44710,"o":101.715,"t":"2025-11-04T05:00:00Z","v":3661877,"vw":100.868437},{"c":100.86,"h":102.75,"l":95.53,"n":61210,"o":100.54,"t":"2025-11-05T05:00:00Z","v":3580699,"vw":99.801697},{"c":98.7,"h":101.725,"l":96,"n":45705,"o":100.81,"t":"2025-11-06T05:00:00Z","v":3134637,"vw":98.32005},{"c":106.88,"h":107.75,"l":97.9,"n":91887,"o":97.9,"t":"2025-11-07T05:00:00Z","v":6824146,"vw":105.126535},{"c":112.5,"h":114.92,"l":107.535,"n":92337,"o":107.535,"t":"2025-11-10T05:00:00Z","v":5842754,"vw":112.783443},{"c":110.54,"h":112.2832,"l":109.41,"n":37997,"o":112.08,"t":"2025-11-11T05:00:00Z","v":1863651,"vw":110.787534},{"c":111.72,"h":114.43,"l":111.225,"n":50515,"o":112.455,"t":"2025-11-12T05:00:00Z","v":2689378,"vw":112.447561},{"c":106.49,"h":111.93,"l":105.56,"n":49979,"o":111.12,"t":"2025-11-13T05:00:00Z","v":3396159,"vw":107.595026},{"c":101.94,"h":105.49,"l":100.7,"n":50733,"o":102.52,"t":"2025-11-14T05:00:00Z","v":3100926,"vw":102.969365},{"c":99.53,"h":103.5999,"l":97.96,"n":46905,"o":101.09,"t":"2025-11-17T05:00:00Z","v":3443376,"vw":100.14821},{"c":95.81,"h":98.29,"l":94.19,"n":54994,"o":97.68,"t":"2025-11-18T05:00:00Z","v":3820883,"vw":96.107661},{"c":97.94,"h":100.935,"l":94.159,"n":50236,"o":96.12,"t":"2025-11-19T05:00:00Z","v":3128458,"vw":98.287064},{"c":97.51,"h":103.24,"l":97.07,"n":49340,"o":101.49,"t":"2025-11-20T05:00:00Z","v":4757082,"vw":99.2854},{"c":105.04,"h":106.63,"l":98.685,"n":65491,"o":98.685,"t":"2025-11-21T05:00:00Z","v":4503842,"vw":104.465025},{"c":105.2,"h":107.88,"l":104.47,"n":52213,"o":106.01,"t":"2025-11-24T05:00:00Z","v":2705279,"vw":105.910324},{"c":109.79,"h":111.1,"l":105.2,"n":42830,"o":105.2,"t":"2025-11-25T05:00:00Z","v":2380700,"vw":109.602203},{"c":112.55,"h":114.67,"l":109.791,"n":44814,"o":110.05,"t":"2025-11-26T05:00:00Z","v":2211396,"vw":113.07921},{"c":110.8,"h":112.64,"l":110.12,"n":19030,"o":111.83,"t":"2025-11-28T05:00:00Z","v":889730,"vw":110.984878},{"c":110.04,"h":114.2499,"l":108.07,"n":55868,"o":108.82,"t":"2025-12-01T05:00:00Z","v":3301458,"vw":111.580793},{"c":101.41,"h":112.6899,"l":101.19,"n":67006,"o":111.1,"t":"2025-12-02T05:00:00Z","v":4636860,"vw":103.338292},{"c":95.2,"h":97.65,"l":92.335,"n":86122,"o":97,"t":"2025-12-03T05:00:00Z","v":6078672,"vw":95.194333},{"c":94.51,"h":96.6,"l":92.52,"n":61815,"o":95.31,"t":"2025-12-04T05:00:00Z","v":3733031,"vw":94.807878},{"c":95.21,"h":97.15,"l":94.2,"n":44453,"o":94.53,"t":"2025-12-05T05:00:00Z","v":2339729,"vw":95.697729},{"c":93.82,"h":98.14,"l":93.42,"n":43478,"o":96.36,"t":"2025-12-08T05:00:00Z","v":3057577,"vw":94.769467},{"c":94.22,"h":96.1769,"l":91.0574,"n":39778,"o":91.87,"t":"2025-12-09T05:00:00Z","v":1923775,"vw":94.412193},{"c":93.31,"h":96.23,"l":92.1,"n":43050,"o":94.04,"t":"2025-12-10T05:00:00Z","v":2695604,"vw":93.75814},{"c":99.52,"h":101.26,"l":93.815,"n":66153,"o":93.815,"t":"2025-12-11T05:00:00Z","v":4685263,"vw":99.63363},{"c":97.31,"h":101.509,"l":96.16,"n":36896,"o":99.1,"t":"2025-12-12T05:00:00Z","v":2162168,"vw":97.889309},{"c":98.58,"h":102.74,"l":97.52,"n":57761,"o":97.52,"t":"2025-12-15T05:00:00Z","v":3241082,"vw":99.954541},{"c":100.08,"h":102.01,"l":98.67,"n":38600,"o":98.67,"t":"2025-12-16T05:00:00Z","v":1899256,"vw":100.241544},{"c":102.47,"h":103.68,"l":99.21,"n":52894,"o":99.21,"t":"2025-12-17T05:00:00Z","v":3090121,"vw":102.399242},{"c":98.46,"h":107.89,"l":98.28,"n":62176,"o":104.95,"t":"2025-12-18T05:00:00Z","v":3633001,"vw":101.466264},{"c":101.7,"h":102.96,"l":99.05,"n":55350,"o":99.55,"t":"2025-12-19T05:00:00Z","v":4000064,"vw":101.466437},{"c":103.64,"h":104.19,"l":100.11,"n":33816,"o":102,"t":"2025-12-22T05:00:00Z","v":1629069,"vw":103.009486},{"c":101.6,"h":101.79,"l":97.43,"n":40085,"o":100.94,"t":"2025-12-23T05:00:00Z","v":1977989,"vw":100.514138},{"c":100.71,"h":101.33,"l":99.77,"n":17127,"o":100.63,"t":"2025-12-24T05:00:00Z","v":666139,"vw":100.508597},{"c":102.22,"h":102.88,"l":100.23,"n":22959,"o":100.75,"t":"2025-12-26T05:00:00Z","v":1311391,"vw":102.085172},{"c":102.03,"h":102.105,"l":99.52,"n":29902,"o":100.76,"t":"2025-12-29T05:00:00Z","v":1540157,"vw":101.38898},{"c":101.03,"h":102.15,"l":100.28,"n":28131,"o":101.64,"t":"2025-12-30T05:00:00Z","v":1356151,"vw":101.214044},{"c":100.41,"h":101.9499,"l":99.86,"n":25579,"o":101.66,"t":"2025-12-31T05:00:00Z","v":1091358,"vw":100.605644},{"c":106.56,"h":108.95,"l":102.8,"n":59152,"o":106.005,"t":"2026-01-02T05:00:00Z","v":3587443,"vw":106.315704},{"c":105.39,"h":107.4,"l":101.31,"n":45570,"o":105.7,"t":"2026-01-05T05:00:00Z","v":2843879,"vw":105.018462},{"c":109.6,"h":110.03,"l":103.85,"n":48005,"o":104.52,"t":"2026-01-06T05:00:00Z","v":2743357,"vw":108.002098},{"c":109.99,"h":115.8002,"l":109.08,"n":52277,"o":113.33,"t":"2026-01-07T05:00:00Z","v":3549703,"vw":110.709555},{"c":113.45,"h":115.22,"l":108.01,"n":48093,"o":109,"t":"2026-01-08T05:00:00Z","v":2907209,"vw":113.024259},{"c":115.93,"h":117.49,"l":108.07,"n":58447,"o":115.02,"t":"2026-01-09T05:00:00Z","v":3259963,"vw":114.691409},{"c":114.84,"h":115.38,"l":112,"n":38256,"o":114.83,"t":"2026-01-12T05:00:00Z","v":1954300,"vw":114.559797},{"c":119.05,"h":119.285,"l":114.69,"n":41467,"o":114.69,"t":"2026-01-13T05:00:00Z","v":2139528,"vw":118.229829},{"c":114.6,"h":117.9989,"l":112.59,"n":44376,"o":116.5,"t":"2026-01-14T05:00:00Z","v":2769664,"vw":114.419873},{"c":118.25,"h":119.98,"l":116.2,"n":39081,"o":116.21,"t":"2026-01-15T05:00:00Z","v":2315131,"vw":118.092109},{"c":114.99,"h":119.09,"l":114,"n":41173,"o":118.34,"t":"2026-01-16T05:00:00Z","v":2133814,"vw":115.307216},{"c":107.89,"h":113.4,"l":105.86,"n":53664,"o":112,"t":"2026-01-20T05:00:00Z","v":3762832,"vw":108.639519},{"c":110.39,"h":112,"l":106.45,"n":41196,"o":108.1,"t":"2026-01-21T05:00:00Z","v":3587898,"vw":108.86276},{"c":110.15,"h":114.97,"l":109.44,"n":42031,"o":111.8,"t":"2026-01-22T05:00:00Z","v":2931342,"vw":111.980623},{"c":109.78,"h":110.22,"l":107.68,"n":31869,"o":109.05,"t":"2026-01-23T05:00:00Z","v":1927560,"vw":109.087853},{"c":110.13,"h":111,"l":108.17,"n":30495,"o":110.51,"t":"2026-01-26T05:00:00Z","v":1874068,"vw":109.973764},{"c":111.15,"h":111.7,"l":108.38,"n":28434,"o":111.7,"t":"2026-01-27T05:00:00Z","v":1322336,"vw":110.639773},{"c":108.69,"h":111.6,"l":107.11,"n":32559,"o":111.22,"t":"2026-01-28T05:00:00Z","v":1925221,"vw":108.904686},{"c":107.54,"h":110.88,"l":105.1401,"n":45621,"o":109.68,"t":"2026-01-29T05:00:00Z","v":2856106,"vw":106.700644},{"c":103.49,"h":107.535,"l":101.21,"n":45415,"o":105.69,"t":"2026-01-30T05:00:00Z","v":2718667,"vw":103.519497},{"c":104.72,"h":106.58,"l":100.18,"n":60380,"o":102.8,"t":"2026-02-02T05:00:00Z","v":3686705,"vw":103.920337},{"c":104.39,"h":109.92,"l":102.93,"n":50670,"o":105.44,"t":"2026-02-03T05:00:00Z","v":2763754,"vw":105.871607},{"c":90.9,"h":103.89,"l":87.11,"n":138122,"o":103.81,"t":"2026-02-04T05:00:00Z","v":9557057,"vw":92.498438},{"c":88.39,"h":89.05,"l":84.67,"n":79047,"o":88.01,"t":"2026-02-05T05:00:00Z","v":5026456,"vw":87.750684},{"c":92.6,"h":92.92,"l":88.075,"n":55548,"o":89.23,"t":"2026-02-06T05:00:00Z","v":3750519,"vw":91.386632},{"c":92.79,"h":94.44,"l":89.995,"n":52414,"o":89.995,"t":"2026-02-09T05:00:00Z","v":3472126,"vw":93.175958},{"c":90.01,"h":92.65,"l":89.94,"n":40144,"o":92.55,"t":"2026-02-10T05:00:00Z","v":2431407,"vw":90.81058},{"c":88.07,"h":91.1332,"l":86.66,"n":49423,"o":90.69,"t":"2026-02-11T05:00:00Z","v":3386272,"vw":88.155544},{"c":82.52,"h":89.665,"l":79.68,"n":86801,"o":88.97,"t":"2026-02-12T05:00:00Z","v":6398888,"vw":82.390467},{"c":82.39,"h":84,"l":81.56,"n":56909,"o":83,"t":"2026-02-13T05:00:00Z","v":3900179,"vw":82.792669},{"c":85.23,"h":85.67,"l":80.86,"n":50361,"o":81.54,"t":"2026-02-17T05:00:00Z","v":3336657,"vw":84.346418},{"c":91.48,"h":92.18,"l":87.01,"n":96062,"o":87.21,"t":"2026-02-18T05:00:00Z","v":6852295,"vw":91.14721},{"c":79.57,"h":83.76,"l":76.83,"n":147567,"o":76.83,"t":"2026-02-19T05:00:00Z","v":11504043,"vw":80.115219},{"c":81.43,"h":87.305,"l":78.5,"n":104561,"o":78.51,"t":"2026-02-20T05:00:00Z","v":8448552,"vw":82.412431},{"c":73.47,"h":81.505,"l":73.11,"n":83163,"o":80.44,"t":"2026-02-23T05:00:00Z","v":6378460,"vw":74.40373},{"c":73.91,"h":75.3,"l":72.83,"n":55974,"o":73.49,"t":"2026-02-24T05:00:00Z","v":3441689,"vw":74.039805},{"c":75.75,"h":75.89,"l":71.53,"n":53321,"o":74.21,"t":"2026-02-25T05:00:00Z","v":3953263,"vw":74.015998},{"c":78.97,"h":80.9,"l":75.61,"n":64076,"o":75.61,"t":"2026-02-26T05:00:00Z","v":5432868,"vw":78.928524},{"c":76.33,"h":77.91,"l":74.79,"n":46044,"o":77.11,"t":"2026-02-27T05:00:00Z","v":3264730,"vw":75.828657},{"c":73.77,"h":74.67,"l":72,"n":50769,"o":73.4,"t":"2026-03-02T05:00:00Z","v":3669499,"vw":73.68024},{"c":75.48,"h":76.67,"l":70.78,"n":46466,"o":71.2,"t":"2026-03-03T05:00:00Z","v":2996533,"vw":74.240888},{"c":78.71,"h":81.32,"l":75.99,"n":61301,"o":76.77,"t":"2026-03-04T05:00:00Z","v":3929038,"vw":79.573564},{"c":78.55,"h":83.5,"l":75.855,"n":61319,"o":78.04,"t":"2026-03-05T05:00:00Z","v":4219977,"vw":78.857441},{"c":76.2,"h":76.8899,"l":73.23,"n":51992,"o":76.19,"t":"2026-03-06T05:00:00Z","v":2912435,"vw":75.490269},{"c":75.72,"h":76.495,"l":70.25,"n":54000,"o":73.33,"t":"2026-03-09T04:00:00Z","v":3325377,"vw":73.410132},{"c":74.83,"h":77.715,"l":74.49,"n":46436,"o":75.12,"t":"2026-03-10T04:00:00Z","v":2735684,"vw":75.620241},{"c":75.11,"h":75.97,"l":73.4001,"n":38195,"o":74.2,"t":"2026-03-11T04:00:00Z","v":2630490,"vw":74.673989},{"c":73.74,"h":78.96,"l":73.15,"n":57752,"o":74.03,"t":"2026-03-12T04:00:00Z","v":4505738,"vw":75.502214},{"c":75.75,"h":78.48,"l":73.915,"n":50197,"o":74.33,"t":"2026-03-13T04:00:00Z","v":3024328,"vw":75.696232},{"c":79.11,"h":79.89,"l":77,"n":46656,"o":77.45,"t":"2026-03-16T04:00:00Z","v":3257401,"vw":78.692021},{"c":79.89,"h":81.5,"l":79.12,"n":46270,"o":80,"t":"2026-03-17T04:00:00Z","v":3163849,"vw":80.117547},{"c":76.76,"h":81.4,"l":76.45,"n":40471,"o":79.25,"t":"2026-03-18T04:00:00Z","v":2451817,"vw":77.656752},{"c":76.27,"h":77.2,"l":73.75,"n":43835,"o":74.86,"t":"2026-03-19T04:00:00Z","v":2534815,"vw":75.537055},{"c":72.35,"h":76.315,"l":71.5,"n":51806,"o":76.13,"t":"2026-03-20T04:00:00Z","v":3683700,"vw":72.511964},{"c":76.56,"h":79,"l":74.16,"n":59780,"o":74.505,"t":"2026-03-23T04:00:00Z","v":3975773,"vw":77.072971},{"c":75.4,"h":77.655,"l":72.59,"n":54054,"o":76.51,"t":"2026-03-24T04:00:00Z","v":3775374,"vw":75.270588},{"c":79.75,"h":79.85,"l":76.49,"n":45975,"o":78.73,"t":"2026-03-25T04:00:00Z","v":3434674,"vw":78.815748},{"c":73.7,"h":79.86,"l":73.15,"n":47016,"o":77.84,"t":"2026-03-26T04:00:00Z","v":3661866,"vw":74.833497},{"c":71.5,"h":72.985,"l":69.32,"n":48260,"o":71.62,"t":"2026-03-27T04:00:00Z","v":3284767,"vw":71.022858},{"c":69.55,"h":74,"l":68.8572,"n":42972,"o":72.57,"t":"2026-03-30T04:00:00Z","v":2843532,"vw":70.408011},{"c":75.21,"h":76.01,"l":71.47,"n":45447,"o":72.88,"t":"2026-03-31T04:00:00Z","v":3369386,"vw":74.271108},{"c":75.25,"h":76.3,"l":73,"n":51220,"o":75.71,"t":"2026-04-01T04:00:00Z","v":4294485,"vw":74.866252},{"c":72.61,"h":74.26,"l":69.17,"n":59725,"o":72.675,"t":"2026-04-02T04:00:00Z","v":4342403,"vw":71.602533},{"c":71.95,"h":73.26,"l":70.29,"n":52408,"o":71.59,"t":"2026-04-06T04:00:00Z","v":3843514,"vw":71.848151},{"c":69.78,"h":71.11,"l":67.09,"n":50761,"o":70.92,"t":"2026-04-07T04:00:00Z","v":3734324,"vw":69.119199},{"c":74.18,"h":80.34,"l":73.835,"n":57881,"o":75.3,"t":"2026-04-08T04:00:00Z","v":3901050,"vw":75.749413},{"c":73.06,"h":74.085,"l":70.58,"n":40709,"o":73.41,"t":"2026-04-09T04:00:00Z","v":2473884,"vw":72.712128},{"c":71.68,"h":74.29,"l":69.655,"n":48931,"o":73.76,"t":"2026-04-10T04:00:00Z","v":3102899,"vw":71.020195},{"c":72.81,"h":72.84,"l":69.23,"n":43494,"o":70.55,"t":"2026-04-13T04:00:00Z","v":2981660,"vw":71.687131},{"c":74.72,"h":75.49,"l":73.33,"n":36313,"o":73.55,"t":"2026-04-14T04:00:00Z","v":2594431,"vw":74.439717},{"c":76.92,"h":77.345,"l":74.3218,"n":46672,"o":74.85,"t":"2026-04-15T04:00:00Z","v":2639859,"vw":76.536339},{"c":77.31,"h":79.68,"l":76.07,"n":41798,"o":77.5,"t":"2026-04-16T04:00:00Z","v":2619220,"vw":77.510992},{"c":81.33,"h":86.49,"l":78.6,"n":71409,"o":78.6,"t":"2026-04-17T04:00:00Z","v":6287442,"vw":83.004105},{"c":81.09,"h":81.79,"l":78.4,"n":38587,"o":79.5,"t":"2026-04-20T04:00:00Z","v":2619211,"vw":80.221208},{"c":80.07,"h":84.35,"l":79.7736,"n":37268,"o":81.975,"t":"2026-04-21T04:00:00Z","v":2467147,"vw":81.571733},{"c":80.62,"h":83.37,"l":79.615,"n":33954,"o":81.41,"t":"2026-04-22T04:00:00Z","v":2157646,"vw":81.087171},{"c":76.94,"h":80.28,"l":75.69,"n":41911,"o":79.66,"t":"2026-04-23T04:00:00Z","v":2672496,"vw":77.358906},{"c":78.78,"h":79.76,"l":76.55,"n":38707,"o":76.85,"t":"2026-04-24T04:00:00Z","v":2300918,"vw":78.567111},{"c":75.77,"h":78.9,"l":74.4,"n":42968,"o":78.69,"t":"2026-04-27T04:00:00Z","v":3116709,"vw":75.722118},{"c":73.59,"h":76.49,"l":71.79,"n":49527,"o":75.35,"t":"2026-04-28T04:00:00Z","v":3072143,"vw":73.364458},{"c":73.27,"h":73.82,"l":70.94,"n":80115,"o":72.39,"t":"2026-04-29T04:00:00Z","v":7751159,"vw":72.542075},{"c":63.93,"h":72.8,"l":63.85,"n":153871,"o":69.345,"t":"2026-04-30T04:00:00Z","v":13447384,"vw":65.891113},{"c":65.5,"h":66.5,"l":62.6,"n":75672,"o":63.915,"t":"2026-05-01T04:00:00Z","v":5768554,"vw":65.453673},{"c":64.85,"h":66.53,"l":63.88,"n":44772,"o":65.96,"t":"2026-05-04T04:00:00Z","v":3353633,"vw":64.963626},{"c":63.2,"h":66.67,"l":62.82,"n":46847,"o":65.75,"t":"2026-05-05T04:00:00Z","v":3474212,"vw":63.931599},{"c":66,"h":67.76,"l":64.28,"n":56100,"o":66.77,"t":"2026-05-06T04:00:00Z","v":4867776,"vw":66.35574},{"c":66.2,"h":68.59,"l":64.5401,"n":48562,"o":66.75,"t":"2026-05-07T04:00:00Z","v":4268449,"vw":66.248905},{"c":66.26,"h":66.925,"l":64.03,"n":44007,"o":66.43,"t":"2026-05-08T04:00:00Z","v":3107195,"vw":66.141253},{"c":61.38,"h":66.085,"l":60.975,"n":54363,"o":65.96,"t":"2026-05-11T04:00:00Z","v":4413984,"vw":62.332841},{"c":60.49,"h":61.1399,"l":59.12,"n":53664,"o":60.56,"t":"2026-05-12T04:00:00Z","v":4128535,"vw":60.195471},{"c":60.06,"h":60.56,"l":58.46,"n":67457,"o":60,"t":"2026-05-13T04:00:00Z","v":5234151,"vw":59.581301},{"c":61.91,"h":62.2,"l":59.96,"n":43059,"o":60.99,"t":"2026-05-14T04:00:00Z","v":3173187,"vw":61.560952},{"c":58.22,"h":61.695,"l":57.74,"n":63313,"o":61.12,"t":"2026-05-15T04:00:00Z","v":3899914,"vw":58.589491},{"c":59.26,"h":61.25,"l":58.22,"n":47640,"o":58.5,"t":"2026-05-18T04:00:00Z","v":3336424,"vw":59.457131},{"c":57.4,"h":58,"l":55.6,"n":62806,"o":57.51,"t":"2026-05-19T04:00:00Z","v":9719772,"vw":56.869159},{"c":64.72,"h":64.89,"l":56.16,"n":91345,"o":57.68,"t":"2026-05-20T04:00:00Z","v":8577611,"vw":63.147847},{"c":66.34,"h":68.02,"l":63.29,"n":57224,"o":63.92,"t":"2026-05-21T04:00:00Z","v":5752048,"vw":66.075002},{"c":67.07,"h":68.49,"l":65.07,"n":42445,"o":66.74,"t":"2026-05-22T04:00:00Z","v":3171291,"vw":66.677809},{"c":71.92,"h":73.41,"l":69.6325,"n":61559,"o":70,"t":"2026-05-26T04:00:00Z","v":4317790,"vw":71.829494},{"c":73.16,"h":76.7,"l":72.6001,"n":59131,"o":73.19,"t":"2026-05-27T04:00:00Z","v":4872416,"vw":74.135496},{"c":72.75,"h":75.025,"l":72.04,"n":47976,"o":73.49,"t":"2026-05-28T04:00:00Z","v":4448308,"vw":73.660147},{"c":72.26,"h":76.3707,"l":71.955,"n":43642,"o":73.6,"t":"2026-05-29T04:00:00Z","v":3719587,"vw":72.949959},{"c":72.6,"h":73.38,"l":70.78,"n":40834,"o":71.7,"t":"2026-06-01T04:00:00Z","v":2752132,"vw":72.398897},{"c":72.32,"h":74.02,"l":71.37,"n":43976,"o":71.62,"t":"2026-06-02T04:00:00Z","v":2992235,"vw":72.54618},{"c":69.38,"h":71.29,"l":68.15,"n":47713,"o":71.155,"t":"2026-06-03T04:00:00Z","v":2782972,"vw":69.172612},{"c":72.49,"h":73.86,"l":69.665,"n":50685,"o":69.79,"t":"2026-06-04T04:00:00Z","v":3290287,"vw":72.804988},{"c":68.35,"h":72.72,"l":67.9601,"n":48730,"o":71.05,"t":"2026-06-05T04:00:00Z","v":2901972,"vw":69.188779},{"c":67.15,"h":69.85,"l":66.75,"n":40879,"o":68,"t":"2026-06-08T04:00:00Z","v":2628874,"vw":68.057371},{"c":71.34,"h":75.24,"l":67.61,"n":69422,"o":68.68,"t":"2026-06-09T04:00:00Z","v":5059503,"vw":71.499606},{"c":68.67,"h":72.64,"l":68.25,"n":41730,"o":69.52,"t":"2026-06-10T04:00:00Z","v":2767702,"vw":69.698792},{"c":77.68,"h":77.78,"l":70,"n":62594,"o":70.81,"t":"2026-06-11T04:00:00Z","v":4381402,"vw":74.633838},{"c":77.59,"h":81,"l":75.92,"n":59442,"o":76.99,"t":"2026-06-12T04:00:00Z","v":4297238,"vw":77.573566},{"c":82.99,"h":84.91,"l":80,"n":61372,"o":80,"t":"2026-06-15T04:00:00Z","v":4589025,"vw":83.536717},{"c":83.16,"h":85.87,"l":82.52,"n":42414,"o":83.38,"t":"2026-06-16T04:00:00Z","v":2503245,"vw":84.008912},{"c":81.59,"h":88.83,"l":81.16,"n":68604,"o":83,"t":"2026-06-17T04:00:00Z","v":5369183,"vw":84.994745},{"c":88.52,"h":90.5206,"l":84.14,"n":62876,"o":84.85,"t":"2026-06-18T04:00:00Z","v":5402200,"vw":88.804897},{"c":85.04,"h":89.95,"l":84.8,"n":41923,"o":89.5,"t":"2026-06-22T04:00:00Z","v":3216392,"vw":86.730812},{"c":84.85,"h":86.09,"l":82.06,"n":45378,"o":82.06,"t":"2026-06-23T04:00:00Z","v":2829811,"vw":84.793372},{"c":92.79,"h":94.215,"l":85.74,"n":67874,"o":86.04,"t":"2026-06-24T04:00:00Z","v":5226261,"vw":92.135762},{"c":93.52,"h":96.68,"l":93.2,"n":48674,"o":93.39,"t":"2026-06-25T04:00:00Z","v":3291757,"vw":94.474405},{"c":94.47,"h":95.36,"l":92.47,"n":44799,"o":93.35,"t":"2026-06-26T04:00:00Z","v":4131936,"vw":94.070029},{"c":95.63,"h":95.81,"l":93.44,"n":41920,"o":94.67,"t":"2026-06-29T04:00:00Z","v":2901493,"vw":94.987351},{"c":92.42,"h":95.48,"l":90.01,"n":49244,"o":94.12,"t":"2026-06-30T04:00:00Z","v":3371646,"vw":91.91944},{"c":95.14,"h":96.82,"l":89.07,"n":46035,"o":91.39,"t":"2026-07-01T04:00:00Z","v":2775158,"vw":95.060307},{"c":94.5,"h":96.89,"l":92.295,"n":37804,"o":96.28,"t":"2026-07-02T04:00:00Z","v":2409783,"vw":93.978693},{"c":93.18,"h":94.9899,"l":90.62,"n":33989,"o":94.68,"t":"2026-07-06T04:00:00Z","v":2108230,"vw":93.227081},{"c":93.25,"h":94.06,"l":91.42,"n":29555,"o":93.3,"t":"2026-07-07T04:00:00Z","v":1649065,"vw":92.841381},{"c":86.74,"h":89.7,"l":84.24,"n":55919,"o":88.57,"t":"2026-07-08T04:00:00Z","v":4497789,"vw":86.60512},{"c":90.29,"h":91.36,"l":86.54,"n":34247,"o":87,"t":"2026-07-09T04:00:00Z","v":2295474,"vw":90.095675},{"c":89.23,"h":92.1326,"l":88.01,"n":29697,"o":91.19,"t":"2026-07-10T04:00:00Z","v":2039516,"vw":89.603705},{"c":86.37,"h":89.46,"l":84.87,"n":39003,"o":88.14,"t":"2026-07-13T04:00:00Z","v":2722604,"vw":86.228427},{"c":88.74,"h":90.19,"l":87.67,"n":35808,"o":88.2,"t":"2026-07-14T04:00:00Z","v":2551440,"vw":89.078491},{"c":91.67,"h":93.6,"l":88.7,"n":36033,"o":89.64,"t":"2026-07-15T04:00:00Z","v":2199736,"vw":91.806052},{"c":91.48,"h":94.755,"l":90.1994,"n":34964,"o":92.19,"t":"2026-07-16T04:00:00Z","v":2056845,"vw":91.932703},{"c":89.31,"h":92.86,"l":88.41,"n":30375,"o":90.03,"t":"2026-07-17T04:00:00Z","v":1851275,"vw":89.715594},{"c":87.76,"h":90.56,"l":87.68,"n":29460,"o":90.2,"t":"2026-07-20T04:00:00Z","v":2254721,"vw":88.34014},{"c":84.81,"h":88.7827,"l":84.63,"n":39367,"o":88.55,"t":"2026-07-21T04:00:00Z","v":2807080,"vw":85.367681},{"c":84.3,"h":86.07,"l":83.0938,"n":48163,"o":84.8,"t":"2026-07-22T04:00:00Z","v":4503905,"vw":84.511533},{"c":82.68,"h":82.82,"l":78.97,"n":47137,"o":82.26,"t":"2026-07-23T04:00:00Z","v":3286191,"vw":81.278315},{"c":84.18,"h":86.13,"l":81.87,"n":50142,"o":83.15,"t":"2026-07-24T04:00:00Z","v":4245569,"vw":84.239494},{"c":94.53,"h":94.6,"l":87.6,"n":56177,"o":87.6,"t":"2026-07-27T04:00:00Z","v":4220925,"vw":92.617096},{"c":94.54,"h":97.96,"l":92.37,"n":55579,"o":96.8,"t":"2026-07-28T04:00:00Z","v":3920071,"vw":94.158516},{"c":89.03,"h":93.5,"l":87.6,"n":57630,"o":92.81,"t":"2026-07-29T04:00:00Z","v":4863844,"vw":90.001085},{"c":89.78,"h":90.39,"l":87.9,"n":28252,"o":88.55,"t":"2026-07-30T04:00:00Z","v":1865144,"vw":89.402831},{"c":84.9,"h":89.74,"l":84.84,"n":44560,"o":89.17,"t":"2026-07-31T04:00:00Z","v":3246942,"vw":86.151673},{"c":89.31,"h":91.02,"l":84.78,"n":80964,"o":86.01,"t":"2026-08-03T04:00:00Z","v":7104703,"vw":89.314582},{"c":116.08,"h":118.305,"l":108,"n":160109,"o":109.92,"t":"2026-08-04T04:00:00Z","v":14568953,"vw":114.952546},{"c":107.57,"h":115.53,"l":107.04,"n":79684,"o":114.89,"t":"2026-08-05T04:00:00Z","v":5467144,"vw":109.897557},{"c":104.07,"h":108.4,"l":104,"n":52881,"o":106.6,"t":"2026-08-06T04:00:00Z","v":3903687,"vw":105.550941},{"c":106.6,"h":109.96,"l":104.1,"n":44813,"o":105.63,"t":"2026-08-07T04:00:00Z","v":3242404,"vw":107.391779},{"c":103.26,"h":107.465,"l":103.22,"n":32575,"o":106,"t":"2026-08-10T04:00:00Z","v":2247332,"vw":105.013269},{"c":103.2,"h":106.2799,"l":102.1,"n":33642,"o":103.72,"t":"2026-08-11T04:00:00Z","v":2647005,"vw":103.835088},{"c":102.94,"h":105.49,"l":101.1,"n":47463,"o":104.75,"t":"2026-08-12T04:00:00Z","v":3488246,"vw":103.3456},{"c":101.13,"h":103.405,"l":100.13,"n":34611,"o":103.34,"t":"2026-08-13T04:00:00Z","v":2136746,"vw":101.422373},{"c":101.63,"h":105.36,"l":101.281,"n":38625,"o":104.62,"t":"2026-08-14T04:00:00Z","v":1907230,"vw":102.360342},{"c":103.08,"h":103.86,"l":99.0265,"n":42739,"o":100.7,"t":"2026-08-17T04:00:00Z","v":3138197,"vw":102.52104},{"c":101.69,"h":104.38,"l":99.22,"n":38268,"o":101.63,"t":"2026-08-18T04:00:00Z","v":2353785,"vw":102.290497},{"c":107.8,"h":107.92,"l":103.5501,"n":37561,"o":104,"t":"2026-08-19T04:00:00Z","v":2413167,"vw":107.021828},{"c":103.31,"h":107.83,"l":101.83,"n":38344,"o":106.18,"t":"2026-08-20T04:00:00Z","v":2315618,"vw":103.914546},{"c":101.52,"h":104.2425,"l":100.86,"n":30928,"o":103.02,"t":"2026-08-21T04:00:00Z","v":1931737,"vw":101.530835},{"c":103.19,"h":103.91,"l":100.52,"n":27731,"o":100.52,"t":"2026-08-24T04:00:00Z","v":1661239,"vw":103.084189},{"c":104.53,"h":106.5,"l":103.2,"n":25258,"o":105.05,"t":"2026-08-25T04:00:00Z","v":1866502,"vw":104.408847},{"c":104,"h":105.63,"l":101.6517,"n":26772,"o":102.98,"t":"2026-08-26T04:00:00Z","v":1458040,"vw":104.359101},{"c":105.01,"h":106.95,"l":103.39,"n":35145,"o":104.11,"t":"2026-08-27T04:00:00Z","v":2297721,"vw":105.397878},{"c":103.76,"h":106.24,"l":103,"n":27830,"o":105.46,"t":"2026-08-28T04:00:00Z","v":1852243,"vw":103.822468},{"c":99.27,"h":102.4062,"l":97.27,"n":35296,"o":102.38,"t":"2026-08-31T04:00:00Z","v":2560118,"vw":99.076729},{"c":93.88,"h":98.3,"l":93,"n":44057,"o":98,"t":"2026-09-01T04:00:00Z","v":2866711,"vw":94.677855},{"c":94.54,"h":95.49,"l":93.34,"n":33030,"o":95.35,"t":"2026-09-02T04:00:00Z","v":1836957,"vw":94.289429},{"c":96.98,"h":101.07,"l":95.75,"n":39238,"o":96.9,"t":"2026-09-03T04:00:00Z","v":2332406,"vw":97.390416},{"c":99.43,"h":99.63,"l":96,"n":30779,"o":97,"t":"2026-09-04T04:00:00Z","v":1720041,"vw":98.921631},{"c":99.97,"h":101.16,"l":97.28,"n":37287,"o":100.22,"t":"2026-09-08T04:00:00Z","v":2789515,"vw":99.727218},{"c":100.12,"h":100.9,"l":98.11,"n":39697,"o":99.73,"t":"2026-09-09T04:00:00Z","v":2433616,"vw":99.803266},{"c":97.45,"h":98.64,"l":96.49,"n":32958,"o":98.08,"t":"2026-09-10T04:00:00Z","v":2008869,"vw":97.632892},{"c":98.57,"h":99.87,"l":97.34,"n":24729,"o":98.42,"t":"2026-09-11T04:00:00Z","v":1688351,"vw":98.650499},{"c":104.79,"h":106.38,"l":97.38,"n":46183,"o":97.38,"t":"2026-09-14T04:00:00Z","v":3025583,"vw":103.664401},{"c":103.69,"h":106.225,"l":101.2,"n":42338,"o":103.825,"t":"2026-09-15T04:00:00Z","v":3294448,"vw":103.841569},{"c":103.24,"h":106.66,"l":102.37,"n":38661,"o":105.26,"t":"2026-09-16T04:00:00Z","v":2544337,"vw":104.270479},{"c":102.5,"h":107.42,"l":101.655,"n":33487,"o":107,"t":"2026-09-17T04:00:00Z","v":2085944,"vw":102.919348},{"c":102.46,"h":103.73,"l":100.34,"n":30961,"o":103.4,"t":"2026-09-18T04:00:00Z","v":2905233,"vw":102.537572},{"c":104.95,"h":106.7299,"l":104.5,"n":33617,"o":106.14,"t":"2026-09-21T04:00:00Z","v":1842789,"vw":105.550359},{"c":107.35,"h":108.68,"l":105.53,"n":32833,"o":107.79,"t":"2026-09-22T04:00:00Z","v":1785764,"vw":107.127444},{"c":99.5,"h":105.74,"l":97.73,"n":58888,"o":105.21,"t":"2026-09-23T04:00:00Z","v":4267656,"vw":99.571882},{"c":97.67,"h":100.31,"l":95.85,"n":41379,"o":98.9,"t":"2026-09-24T04:00:00Z","v":2469545,"vw":97.940779},{"c":98.15,"h":99.79,"l":95.99,"n":33469,"o":97.5,"t":"2026-09-25T04:00:00Z","v":1881540,"vw":98.08552},{"c":98.63,"h":99.51,"l":94.25,"n":39148,"o":94.99,"t":"2026-09-28T04:00:00Z","v":2204803,"vw":98.079495},{"c":101.95,"h":102.88,"l":98,"n":39234,"o":100.21,"t":"2026-09-29T04:00:00Z","v":2526213,"vw":101.192361},{"c":102.56,"h":105.7899,"l":101.93,"n":41281,"o":103.8,"t":"2026-09-30T04:00:00Z","v":3068684,"vw":103.507809},{"c":101.37,"h":102.465,"l":98.62,"n":34307,"o":102.18,"t":"2026-10-01T04:00:00Z","v":1777119,"vw":100.95344},{"c":101.25,"h":106,"l":99.24,"n":36729,"o":103.49,"t":"2026-10-02T04:00:00Z","v":2214880,"vw":101.296956},{"c":106.05,"h":107.22,"l":101.52,"n":40027,"o":101.52,"t":"2026-10-05T04:00:00Z","v":2368917,"vw":105.418978},{"c":105.45,"h":108.46,"l":104,"n":31381,"o":106.95,"t":"2026-10-06T04:00:00Z","v":2160681,"vw":105.699425},{"c":104.47,"h":105.5,"l":102.695,"n":31688,"o":102.76,"t":"2026-10-07T04:00:00Z","v":1595813,"vw":104.14734},{"c":105.13,"h":106.295,"l":102.865,"n":27438,"o":103.06,"t":"2026-10-08T04:00:00Z","v":2103153,"vw":104.879027},{"c":105.74,"h":106.37,"l":104.095,"n":19907,"o":105.03,"t":"2026-10-09T04:00:00Z","v":907540,"vw":105.664395},{"c":106.14,"h":107.435,"l":103.21,"n":24139,"o":104.22,"t":"2026-10-12T04:00:00Z","v":1493219,"vw":105.837022},{"c":107.99,"h":108.5399,"l":105.68,"n":29669,"o":105.68,"t":"2026-10-13T04:00:00Z","v":1874609,"vw":107.466708},{"c":104.78,"h":107.89,"l":102.5,"n":37576,"o":105.7,"t":"2026-10-14T04:00:00Z","v":2196541,"vw":104.202879},{"c":111.93,"h":112.93,"l":106.01,"n":43774,"o":107,"t":"2026-10-15T04:00:00Z","v":3206811,"vw":111.055094}],"volatilityBars":[{"c":103.39,"h":103.43,"l":103.36,"n":29,"o":103.36,"t":"2026-10-08T08:00:00Z","v":1603,"vw":103.392835},{"c":103.72,"h":103.72,"l":103.72,"n":11,"o":103.72,"t":"2026-10-08T11:00:00Z","v":341,"vw":103.72},{"c":103.5,"h":103.5,"l":103.5,"n":33,"o":103.5,"t":"2026-10-08T13:15:00Z","v":1388,"vw":103.5},{"c":102.985,"h":103.59,"l":102.865,"n":481,"o":103.5,"t":"2026-10-08T13:30:00Z","v":34986,"vw":103.106652},{"c":103.6,"h":103.86,"l":102.915,"n":625,"o":102.9356,"t":"2026-10-08T13:45:00Z","v":28645,"vw":103.315503},{"c":104.085,"h":104.32,"l":103.2,"n":359,"o":103.62,"t":"2026-10-08T14:00:00Z","v":14562,"vw":103.803336},{"c":103.91,"h":104.57,"l":103.6506,"n":675,"o":104.13,"t":"2026-10-08T14:15:00Z","v":26304,"vw":104.17985},{"c":104,"h":104.23,"l":103.76,"n":507,"o":103.91,"t":"2026-10-08T14:30:00Z","v":12981,"vw":104.013711},{"c":103.5,"h":104.145,"l":103.395,"n":414,"o":104.095,"t":"2026-10-08T14:45:00Z","v":12225,"vw":103.765198},{"c":103.26,"h":103.67,"l":103.04,"n":535,"o":103.5,"t":"2026-10-08T15:00:00Z","v":18071,"vw":103.469084},{"c":103.505,"h":103.59,"l":103.25,"n":519,"o":103.26,"t":"2026-10-08T15:15:00Z","v":17087,"vw":103.444548},{"c":103.895,"h":104.05,"l":103.38,"n":591,"o":103.51,"t":"2026-10-08T15:30:00Z","v":21532,"vw":103.638802},{"c":103.96,"h":104.19,"l":103.87,"n":519,"o":103.89,"t":"2026-10-08T15:45:00Z","v":19717,"vw":103.978181},{"c":103.82,"h":103.98,"l":103.57,"n":699,"o":103.96,"t":"2026-10-08T16:00:00Z","v":25967,"vw":103.767672},{"c":104.8475,"h":104.86,"l":103.685,"n":1418,"o":103.82,"t":"2026-10-08T16:15:00Z","v":71414,"vw":104.335638},{"c":105.29,"h":105.39,"l":104.61,"n":709,"o":104.84,"t":"2026-10-08T16:30:00Z","v":26188,"vw":105.026395},{"c":105.57,"h":106,"l":104.84,"n":982,"o":105.35,"t":"2026-10-08T16:45:00Z","v":35420,"vw":105.500852},{"c":105.55,"h":106.11,"l":105.11,"n":1082,"o":105.555,"t":"2026-10-08T17:00:00Z","v":55247,"vw":105.457632},{"c":105.3,"h":105.82,"l":105.115,"n":714,"o":105.48,"t":"2026-10-08T17:15:00Z","v":24923,"vw":105.574347},{"c":106.15,"h":106.295,"l":105.6,"n":839,"o":105.735,"t":"2026-10-08T17:30:00Z","v":32391,"vw":105.905944},{"c":105.58,"h":106.05,"l":105.29,"n":904,"o":106.04,"t":"2026-10-08T17:45:00Z","v":31019,"vw":105.731027},{"c":105.63,"h":105.71,"l":105.22,"n":974,"o":105.515,"t":"2026-10-08T18:00:00Z","v":31503,"vw":105.46177},{"c":105.33,"h":105.725,"l":105.05,"n":975,"o":105.61,"t":"2026-10-08T18:15:00Z","v":27284,"vw":105.379402},{"c":104.91,"h":105.29,"l":104.89,"n":981,"o":105.25,"t":"2026-10-08T18:30:00Z","v":30388,"vw":105.086332},{"c":104.255,"h":104.8,"l":104.19,"n":1290,"o":104.8,"t":"2026-10-08T18:45:00Z","v":64975,"vw":104.503499},{"c":104.335,"h":104.44,"l":104,"n":1196,"o":104.255,"t":"2026-10-08T19:00:00Z","v":69352,"vw":104.19958},{"c":104.335,"h":104.995,"l":104.25,"n":1328,"o":104.34,"t":"2026-10-08T19:15:00Z","v":92544,"vw":104.562871},{"c":104.58,"h":104.775,"l":104.05,"n":1678,"o":104.33,"t":"2026-10-08T19:30:00Z","v":104597,"vw":104.350371},{"c":105.14,"h":105.3,"l":104.51,"n":5670,"o":104.6,"t":"2026-10-08T19:45:00Z","v":350030,"vw":104.998817},{"c":105.13,"h":105.13,"l":105.13,"n":53,"o":105.13,"t":"2026-10-08T20:00:00Z","v":811009,"vw":105.13},{"c":106.12,"h":106.12,"l":106.12,"n":1,"o":106.12,"t":"2026-10-09T08:00:00Z","v":100,"vw":106.12},{"c":105.5,"h":105.5,"l":105.49,"n":7,"o":105.5,"t":"2026-10-09T12:15:00Z","v":674,"vw":105.498258},{"c":104.55,"h":105.03,"l":104.105,"n":374,"o":105.03,"t":"2026-10-09T13:30:00Z","v":29836,"vw":104.835486},{"c":105.44,"h":105.54,"l":104.095,"n":586,"o":104.56,"t":"2026-10-09T13:45:00Z","v":31975,"vw":104.632661},{"c":105.65,"h":105.95,"l":105.43,"n":622,"o":105.44,"t":"2026-10-09T14:00:00Z","v":17639,"vw":105.69298},{"c":105.89,"h":106.02,"l":105.645,"n":482,"o":105.67,"t":"2026-10-09T14:15:00Z","v":12254,"vw":105.835725},{"c":105.88,"h":105.985,"l":105.44,"n":538,"o":105.79,"t":"2026-10-09T14:30:00Z","v":15358,"vw":105.782922},{"c":105.81,"h":105.98,"l":105.43,"n":666,"o":105.98,"t":"2026-10-09T14:45:00Z","v":53048,"vw":105.732329},{"c":106.27,"h":106.37,"l":105.505,"n":751,"o":105.98,"t":"2026-10-09T15:00:00Z","v":177695,"vw":105.65035},{"c":105.605,"h":106.35,"l":105.3,"n":630,"o":106.35,"t":"2026-10-09T15:15:00Z","v":15873,"vw":105.847487},{"c":105.8,"h":105.92,"l":105.44,"n":410,"o":105.55,"t":"2026-10-09T15:30:00Z","v":9774,"vw":105.680756},{"c":105.73,"h":105.8,"l":105.605,"n":365,"o":105.8,"t":"2026-10-09T15:45:00Z","v":7341,"vw":105.688464},{"c":105.482,"h":105.83,"l":105.48,"n":384,"o":105.67,"t":"2026-10-09T16:00:00Z","v":10550,"vw":105.677744},{"c":105.635,"h":105.77,"l":105.48,"n":345,"o":105.77,"t":"2026-10-09T16:15:00Z","v":7722,"vw":105.598028},{"c":105.49,"h":105.61,"l":105.4506,"n":222,"o":105.6,"t":"2026-10-09T16:30:00Z","v":6032,"vw":105.519235},{"c":105.715,"h":105.81,"l":105.525,"n":514,"o":105.525,"t":"2026-10-09T16:45:00Z","v":10709,"vw":105.651982},{"c":105.62,"h":105.87,"l":105.62,"n":304,"o":105.82,"t":"2026-10-09T17:00:00Z","v":6719,"vw":105.742753},{"c":105.5836,"h":105.61,"l":105.37,"n":385,"o":105.59,"t":"2026-10-09T17:15:00Z","v":14446,"vw":105.475401},{"c":106.015,"h":106.16,"l":105.45,"n":706,"o":105.53,"t":"2026-10-09T17:30:00Z","v":43740,"vw":105.837389},{"c":105.97,"h":106.04,"l":105.83,"n":432,"o":105.91,"t":"2026-10-09T17:45:00Z","v":10396,"vw":105.910795},{"c":105.935,"h":105.97,"l":105.855,"n":356,"o":105.96,"t":"2026-10-09T18:00:00Z","v":11142,"vw":105.890648},{"c":105.794,"h":105.97,"l":105.794,"n":404,"o":105.94,"t":"2026-10-09T18:15:00Z","v":7922,"vw":105.859811},{"c":105.9098,"h":105.9098,"l":105.73,"n":363,"o":105.74,"t":"2026-10-09T18:30:00Z","v":8022,"vw":105.80702},{"c":105.83,"h":105.95,"l":105.61,"n":731,"o":105.855,"t":"2026-10-09T18:45:00Z","v":17331,"vw":105.78466},{"c":105.805,"h":105.97,"l":105.745,"n":462,"o":105.855,"t":"2026-10-09T19:00:00Z","v":13271,"vw":105.85563},{"c":105.8,"h":105.84,"l":105.595,"n":731,"o":105.795,"t":"2026-10-09T19:15:00Z","v":18809,"vw":105.74277},{"c":105.75,"h":106.14,"l":105.635,"n":1679,"o":105.81,"t":"2026-10-09T19:30:00Z","v":67074,"vw":105.945342},{"c":105.69,"h":106.2,"l":105.6,"n":3848,"o":105.78,"t":"2026-10-09T19:45:00Z","v":143617,"vw":105.806003},{"c":105.74,"h":105.74,"l":105.74,"n":34,"o":105.74,"t":"2026-10-09T20:00:00Z","v":109588,"vw":105.74},{"c":103.3025,"h":104.8,"l":103.275,"n":640,"o":104.22,"t":"2026-10-12T13:30:00Z","v":65014,"vw":104.185387},{"c":104.25,"h":104.4095,"l":103.21,"n":850,"o":103.275,"t":"2026-10-12T13:45:00Z","v":67947,"vw":103.723465},{"c":105.3,"h":105.615,"l":104.14,"n":631,"o":104.2,"t":"2026-10-12T14:00:00Z","v":33095,"vw":104.852417},{"c":106.125,"h":106.31,"l":105.2,"n":1008,"o":105.31,"t":"2026-10-12T14:15:00Z","v":60695,"vw":105.586915},{"c":106.4,"h":106.61,"l":106.13,"n":623,"o":106.13,"t":"2026-10-12T14:30:00Z","v":28495,"vw":106.372265},{"c":106.87,"h":107.16,"l":106.31,"n":1400,"o":106.4,"t":"2026-10-12T14:45:00Z","v":71592,"vw":106.728228},{"c":106.62,"h":107.345,"l":106.48,"n":892,"o":106.9,"t":"2026-10-12T15:00:00Z","v":46475,"vw":106.86808},{"c":106.815,"h":106.86,"l":106.57,"n":581,"o":106.655,"t":"2026-10-12T15:15:00Z","v":20776,"vw":106.702421},{"c":107.29,"h":107.3,"l":106.41,"n":855,"o":106.805,"t":"2026-10-12T15:30:00Z","v":28809,"vw":106.798165},{"c":107.03,"h":107.435,"l":106.93,"n":639,"o":107.215,"t":"2026-10-12T15:45:00Z","v":24780,"vw":107.180302},{"c":106.95,"h":107.06,"l":106.72,"n":779,"o":107,"t":"2026-10-12T16:00:00Z","v":28313,"vw":106.905225},{"c":106.28,"h":106.95,"l":106.19,"n":812,"o":106.86,"t":"2026-10-12T16:15:00Z","v":34414,"vw":106.442746},{"c":106.145,"h":106.27,"l":106.06,"n":522,"o":106.22,"t":"2026-10-12T16:30:00Z","v":16577,"vw":106.170329},{"c":106.03,"h":106.27,"l":105.86,"n":648,"o":106.145,"t":"2026-10-12T16:45:00Z","v":31404,"vw":106.076027},{"c":106.12,"h":106.46,"l":105.97,"n":609,"o":105.97,"t":"2026-10-12T17:00:00Z","v":25305,"vw":106.2461},{"c":106.215,"h":106.395,"l":106.1,"n":581,"o":106.12,"t":"2026-10-12T17:15:00Z","v":30179,"vw":106.259763},{"c":105.83,"h":106.215,"l":105.83,"n":704,"o":106.215,"t":"2026-10-12T17:30:00Z","v":30889,"vw":106.066138},{"c":105.975,"h":106.06,"l":105.88,"n":448,"o":105.88,"t":"2026-10-12T17:45:00Z","v":17360,"vw":105.978012},{"c":105.615,"h":105.97,"l":105.615,"n":649,"o":105.9,"t":"2026-10-12T18:00:00Z","v":27392,"vw":105.807468},{"c":105.53,"h":105.69,"l":105.39,"n":650,"o":105.59,"t":"2026-10-12T18:15:00Z","v":30135,"vw":105.527548},{"c":106.115,"h":106.29,"l":105.53,"n":741,"o":105.53,"t":"2026-10-12T18:30:00Z","v":33165,"vw":105.999383},{"c":105.83,"h":106.12,"l":105.77,"n":644,"o":106.12,"t":"2026-10-12T18:45:00Z","v":26062,"vw":105.897225},{"c":105.495,"h":105.82,"l":105.45,"n":1018,"o":105.79,"t":"2026-10-12T19:00:00Z","v":40983,"vw":105.64354},{"c":105.095,"h":105.57,"l":105.07,"n":998,"o":105.495,"t":"2026-10-12T19:15:00Z","v":40956,"vw":105.251486},{"c":105.55,"h":105.665,"l":104.97,"n":1611,"o":105.1,"t":"2026-10-12T19:30:00Z","v":65202,"vw":105.226821},{"c":106.16,"h":106.19,"l":105.49,"n":4462,"o":105.555,"t":"2026-10-12T19:45:00Z","v":241711,"vw":105.913396},{"c":106.14,"h":106.14,"l":106.14,"n":31,"o":106.14,"t":"2026-10-12T20:00:00Z","v":267848,"vw":106.14},{"c":106.19,"h":106.19,"l":106.19,"n":14,"o":106.19,"t":"2026-10-13T08:00:00Z","v":311,"vw":106.19},{"c":106.45,"h":108.5399,"l":105.68,"n":966,"o":106.5,"t":"2026-10-13T13:30:00Z","v":78054,"vw":106.94779},{"c":105.88,"h":107.09,"l":105.873,"n":833,"o":106.63,"t":"2026-10-13T13:45:00Z","v":30388,"vw":106.574459},{"c":106.81,"h":106.99,"l":105.92,"n":706,"o":105.935,"t":"2026-10-13T14:00:00Z","v":26179,"vw":106.566309},{"c":107.11,"h":107.63,"l":106.825,"n":789,"o":106.825,"t":"2026-10-13T14:15:00Z","v":35845,"vw":107.335725},{"c":106.92,"h":107.46,"l":106.92,"n":662,"o":107.26,"t":"2026-10-13T14:30:00Z","v":29996,"vw":107.341181},{"c":106.885,"h":107.04,"l":106.565,"n":570,"o":107.04,"t":"2026-10-13T14:45:00Z","v":20300,"vw":106.773157},{"c":106.66,"h":106.925,"l":106.66,"n":745,"o":106.885,"t":"2026-10-13T15:00:00Z","v":29761,"vw":106.78036},{"c":106.635,"h":106.89,"l":106.535,"n":556,"o":106.7,"t":"2026-10-13T15:15:00Z","v":18573,"vw":106.707362},{"c":106.49,"h":106.83,"l":106.305,"n":632,"o":106.655,"t":"2026-10-13T15:30:00Z","v":27722,"vw":106.509387},{"c":106.31,"h":106.49,"l":106.06,"n":767,"o":106.45,"t":"2026-10-13T15:45:00Z","v":25042,"vw":106.344291},{"c":106.16,"h":106.45,"l":105.99,"n":642,"o":106.31,"t":"2026-10-13T16:00:00Z","v":21673,"vw":106.200201},{"c":106.4,"h":106.5867,"l":106.18,"n":448,"o":106.18,"t":"2026-10-13T16:15:00Z","v":19863,"vw":106.405173},{"c":106.85,"h":106.86,"l":106.4,"n":583,"o":106.4,"t":"2026-10-13T16:30:00Z","v":21729,"vw":106.625248},{"c":107.33,"h":107.33,"l":106.52,"n":845,"o":106.82,"t":"2026-10-13T16:45:00Z","v":33329,"vw":106.889674},{"c":106.65,"h":107.28,"l":106.65,"n":969,"o":107.16,"t":"2026-10-13T17:00:00Z","v":43406,"vw":107.002592},{"c":106.61,"h":106.72,"l":106.44,"n":647,"o":106.64,"t":"2026-10-13T17:15:00Z","v":23808,"vw":106.530303},{"c":106.65,"h":106.89,"l":106.53,"n":616,"o":106.53,"t":"2026-10-13T17:30:00Z","v":19125,"vw":106.781034},{"c":106.91,"h":106.97,"l":106.56,"n":875,"o":106.69,"t":"2026-10-13T17:45:00Z","v":45928,"vw":106.711892},{"c":107.135,"h":107.61,"l":106.805,"n":936,"o":106.86,"t":"2026-10-13T18:00:00Z","v":32429,"vw":107.217389},{"c":107.43,"h":107.66,"l":107.13,"n":1226,"o":107.135,"t":"2026-10-13T18:15:00Z","v":55548,"vw":107.425494},{"c":107.25,"h":107.7895,"l":106.965,"n":1371,"o":107.4,"t":"2026-10-13T18:30:00Z","v":112422,"vw":107.30478},{"c":107.375,"h":107.6725,"l":107.14,"n":1127,"o":107.33,"t":"2026-10-13T18:45:00Z","v":47605,"vw":107.397901},{"c":107.845,"h":107.96,"l":107.355,"n":1055,"o":107.41,"t":"2026-10-13T19:00:00Z","v":37294,"vw":107.768364},{"c":107.84,"h":107.97,"l":107.56,"n":1842,"o":107.845,"t":"2026-10-13T19:15:00Z","v":405375,"vw":107.778564},{"c":108.454,"h":108.49,"l":107.75,"n":2288,"o":107.865,"t":"2026-10-13T19:30:00Z","v":102805,"vw":108.244161},{"c":108.01,"h":108.45,"l":107.77,"n":6352,"o":108.4,"t":"2026-10-13T19:45:00Z","v":340019,"vw":108.033987},{"c":105.8928,"h":107.99,"l":105.8928,"n":39,"o":107.99,"t":"2026-10-13T20:00:00Z","v":178195,"vw":107.988757},{"c":107.2,"h":107.45,"l":107.2,"n":18,"o":107.45,"t":"2026-10-13T21:00:00Z","v":833,"vw":107.26793},{"c":107.7,"h":107.94,"l":107.7,"n":7,"o":107.94,"t":"2026-10-13T22:15:00Z","v":542,"vw":107.800467},{"c":108.1579,"h":108.1579,"l":107.95,"n":9,"o":107.95,"t":"2026-10-13T22:30:00Z","v":943,"vw":108.01},{"c":107.77,"h":107.92,"l":107.77,"n":9,"o":107.77,"t":"2026-10-13T23:00:00Z","v":3402,"vw":107.774412},{"c":107.8,"h":107.8,"l":107.71,"n":7,"o":107.71,"t":"2026-10-13T23:30:00Z","v":401,"vw":107.75},{"c":108.02,"h":108.02,"l":108,"n":6,"o":108,"t":"2026-10-14T08:00:00Z","v":1100,"vw":108.002016},{"c":108.5,"h":108.5,"l":108.39,"n":14,"o":108.39,"t":"2026-10-14T11:45:00Z","v":801,"vw":108.479323},{"c":106,"h":107.8,"l":105.88,"n":23,"o":107.8,"t":"2026-10-14T12:30:00Z","v":3059,"vw":106.071633},{"c":105.43,"h":106.85,"l":105.43,"n":36,"o":106,"t":"2026-10-14T12:45:00Z","v":4506,"vw":105.808696},{"c":106,"h":106,"l":105.6,"n":5,"o":105.6,"t":"2026-10-14T13:00:00Z","v":824,"vw":105.889437},{"c":106.25,"h":106.25,"l":105.56,"n":27,"o":105.98,"t":"2026-10-14T13:15:00Z","v":1635,"vw":105.907507},{"c":106.96,"h":107.89,"l":105.7,"n":632,"o":105.7,"t":"2026-10-14T13:30:00Z","v":55626,"vw":106.784685},{"c":106.455,"h":107.04,"l":106.18,"n":637,"o":107.03,"t":"2026-10-14T13:45:00Z","v":28150,"vw":106.672508},{"c":104.33,"h":106.455,"l":104.33,"n":1134,"o":106.455,"t":"2026-10-14T14:00:00Z","v":57452,"vw":105.051037},{"c":103.2375,"h":104.415,"l":102.941,"n":2779,"o":104.415,"t":"2026-10-14T14:15:00Z","v":211440,"vw":103.406902},{"c":103.4,"h":103.78,"l":103.1,"n":1934,"o":103.2,"t":"2026-10-14T14:30:00Z","v":128260,"vw":103.391812},{"c":103.88,"h":104.51,"l":102.5,"n":1646,"o":103.255,"t":"2026-10-14T14:45:00Z","v":129903,"vw":103.359056},{"c":103.78,"h":103.88,"l":102.985,"n":821,"o":103.88,"t":"2026-10-14T15:00:00Z","v":33689,"vw":103.354539},{"c":103.98,"h":104.04,"l":103.45,"n":1035,"o":103.9205,"t":"2026-10-14T15:15:00Z","v":40242,"vw":103.673144},{"c":104.66,"h":104.66,"l":103.68,"n":928,"o":103.955,"t":"2026-10-14T15:30:00Z","v":36050,"vw":104.222718},{"c":104.4275,"h":104.97,"l":104.26,"n":830,"o":104.595,"t":"2026-10-14T15:45:00Z","v":35244,"vw":104.649548},{"c":104.695,"h":104.695,"l":104.12,"n":794,"o":104.59,"t":"2026-10-14T16:00:00Z","v":34816,"vw":104.343254},{"c":104.16,"h":104.8,"l":104.15,"n":1199,"o":104.71,"t":"2026-10-14T16:15:00Z","v":69516,"vw":104.4406},{"c":104.4,"h":104.61,"l":104.095,"n":994,"o":104.095,"t":"2026-10-14T16:30:00Z","v":58886,"vw":104.287386},{"c":104.05,"h":104.45,"l":103.91,"n":1118,"o":104.42,"t":"2026-10-14T16:45:00Z","v":41049,"vw":104.161217},{"c":104.41,"h":104.695,"l":104.075,"n":1034,"o":104.11,"t":"2026-10-14T17:00:00Z","v":45068,"vw":104.313534},{"c":104.275,"h":104.66,"l":104.09,"n":980,"o":104.27,"t":"2026-10-14T17:15:00Z","v":39976,"vw":104.254747},{"c":103.31,"h":104.275,"l":103,"n":1214,"o":104.275,"t":"2026-10-14T17:30:00Z","v":66736,"vw":103.517135},{"c":103.17,"h":103.27,"l":102.8,"n":1035,"o":103.24,"t":"2026-10-14T17:45:00Z","v":39156,"vw":103.025093},{"c":103.26,"h":103.26,"l":102.54,"n":1844,"o":103.04,"t":"2026-10-14T18:00:00Z","v":102126,"vw":102.795071},{"c":103.94,"h":103.98,"l":103.08,"n":929,"o":103.08,"t":"2026-10-14T18:15:00Z","v":44669,"vw":103.351887},{"c":104.11,"h":104.14,"l":103.76,"n":830,"o":104.05,"t":"2026-10-14T18:30:00Z","v":30159,"vw":103.97367},{"c":104.3,"h":104.39,"l":104.05,"n":926,"o":104.12,"t":"2026-10-14T18:45:00Z","v":33062,"vw":104.234474},{"c":104.75,"h":105.01,"l":103.885,"n":1325,"o":104.28,"t":"2026-10-14T19:00:00Z","v":43120,"vw":104.385287},{"c":104.87,"h":105.12,"l":104.62,"n":1741,"o":104.77,"t":"2026-10-14T19:15:00Z","v":54676,"vw":104.932501},{"c":104.82,"h":105.08,"l":104.61,"n":2075,"o":104.85,"t":"2026-10-14T19:30:00Z","v":76414,"vw":104.886274},{"c":104.77,"h":104.98,"l":104.24,"n":6612,"o":104.72,"t":"2026-10-14T19:45:00Z","v":335341,"vw":104.672194},{"c":105.22,"h":105.22,"l":104.77,"n":100,"o":104.77,"t":"2026-10-14T20:00:00Z","v":257294,"vw":104.780786},{"c":105.24,"h":105.24,"l":105.24,"n":2,"o":105.24,"t":"2026-10-14T21:00:00Z","v":677,"vw":105.24},{"c":105.24,"h":105.24,"l":105.24,"n":1,"o":105.24,"t":"2026-10-15T11:00:00Z","v":100,"vw":105.24},{"c":106,"h":106,"l":106,"n":6,"o":106,"t":"2026-10-15T12:00:00Z","v":270,"vw":106},{"c":106.3,"h":106.86,"l":106.25,"n":5,"o":106.25,"t":"2026-10-15T12:15:00Z","v":779,"vw":106.399654},{"c":108.075,"h":110.49,"l":106.01,"n":2621,"o":107,"t":"2026-10-15T13:30:00Z","v":215822,"vw":108.836794},{"c":108.33,"h":108.87,"l":107.51,"n":1099,"o":107.72,"t":"2026-10-15T13:45:00Z","v":59586,"vw":108.244036},{"c":110.2,"h":110.34,"l":108.67,"n":2568,"o":108.67,"t":"2026-10-15T14:00:00Z","v":145364,"vw":109.764376},{"c":109.505,"h":110.5,"l":109.36,"n":2709,"o":110.125,"t":"2026-10-15T14:15:00Z","v":215896,"vw":110.008038},{"c":109.7225,"h":110.18,"l":109.455,"n":1675,"o":109.485,"t":"2026-10-15T14:30:00Z","v":87477,"vw":109.797899},{"c":109.785,"h":109.99,"l":109.3,"n":1148,"o":109.92,"t":"2026-10-15T14:45:00Z","v":48034,"vw":109.603493},{"c":110.45,"h":110.64,"l":109.65,"n":1555,"o":109.775,"t":"2026-10-15T15:00:00Z","v":81456,"vw":110.173719},{"c":110.5225,"h":110.83,"l":110.45,"n":1263,"o":110.45,"t":"2026-10-15T15:15:00Z","v":66027,"vw":110.661268},{"c":110.15,"h":110.42,"l":109.88,"n":980,"o":110.42,"t":"2026-10-15T15:30:00Z","v":46313,"vw":110.186541},{"c":110.24,"h":110.365,"l":109.84,"n":1311,"o":110.038,"t":"2026-10-15T15:45:00Z","v":67413,"vw":110.149169},{"c":109.71,"h":110.24,"l":109.71,"n":696,"o":110.24,"t":"2026-10-15T16:00:00Z","v":25144,"vw":109.950961},{"c":110.265,"h":111,"l":109.6,"n":1546,"o":109.6,"t":"2026-10-15T16:15:00Z","v":76824,"vw":110.451549},{"c":110.6,"h":110.6,"l":110.08,"n":1187,"o":110.1904,"t":"2026-10-15T16:30:00Z","v":48442,"vw":110.414258},{"c":110.7025,"h":110.75,"l":110.5,"n":999,"o":110.62,"t":"2026-10-15T16:45:00Z","v":104055,"vw":110.641794},{"c":111.18,"h":111.49,"l":111.02,"n":391,"o":111.395,"t":"2026-10-15T18:00:00Z","v":23717,"vw":111.231942},{"c":111.265,"h":111.53,"l":111.155,"n":1483,"o":111.205,"t":"2026-10-15T18:15:00Z","v":122090,"vw":111.323949},{"c":111.7,"h":111.795,"l":111.25,"n":1882,"o":111.25,"t":"2026-10-15T18:30:00Z","v":104368,"vw":111.646977},{"c":112.435,"h":112.48,"l":111.69,"n":2233,"o":111.7,"t":"2026-10-15T18:45:00Z","v":138136,"vw":112.124256},{"c":112.68,"h":112.93,"l":112.435,"n":1993,"o":112.435,"t":"2026-10-15T19:00:00Z","v":101176,"vw":112.649742},{"c":112.475,"h":112.79,"l":112.22,"n":2527,"o":112.665,"t":"2026-10-15T19:15:00Z","v":178334,"vw":112.518607},{"c":112.11,"h":112.83,"l":111.91,"n":3048,"o":112.47,"t":"2026-10-15T19:30:00Z","v":186183,"vw":112.440443},{"c":111.87,"h":112.17,"l":111.23,"n":8563,"o":112.1125,"t":"2026-10-15T19:45:00Z","v":585449,"vw":111.682466},{"c":111.93,"h":111.93,"l":111.93,"n":73,"o":111.93,"t":"2026-10-15T20:00:00Z","v":474111,"vw":111.93}],"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":0.4007764089976926,"strike":124.13249064453127,"iv":1.502291898346944,"gamma":0.02120892388721072,"theta":-0.7870107145933795,"vega":0.010159958739245939,"rho":0.0002875099824513048,"breakevenPct":11.259954483631695},{"delta":0.15,"premium":0.8963321725565074,"strike":131.90097348733232,"iv":2.532063017606194,"gamma":0.02680857108680901,"theta":-1.5609027025678404,"vega":0.013327111805349188,"rho":0.0004209953379241594,"breakevenPct":18.64317489492435},{"delta":0.2,"premium":0.6392664345113013,"strike":119.18019469746646,"iv":1.1705726035212383,"gamma":0.05312171421736182,"theta":-0.8788205405135678,"vega":0.01626542236106984,"rho":0.0005722515643000478,"breakevenPct":7.048567079404766},{"delta":0.25,"premium":0.638976377952756,"strike":115.01574803149606,"iv":0.7455543307086614,"gamma":0.07279055118110236,"theta":-0.6967842519685039,"vega":0.018574803149606297,"rho":0.0007208751995755519,"breakevenPct":3.3277266232902813},{"delta":0.3,"premium":0.8834128630705395,"strike":114.48755186721992,"iv":0.7921139004149378,"gamma":0.07412738589211618,"theta":-0.8060076763485478,"vega":0.020137344398340248,"rho":0.000865068553481259,"breakevenPct":3.074211319834224},{"delta":0.35,"premium":1.121328125,"strike":113.953125,"iv":0.8329234375,"gamma":0.075903125,"theta":-0.906959375,"vega":0.021656250000000002,"rho":0.0010094581705651592,"breakevenPct":2.809303247565432},{"delta":0.4,"premium":1.226796875,"strike":113.171875,"iv":0.7533140624999999,"gamma":0.08762187500000002,"theta":-0.8546156249999999,"vega":0.022593750000000003,"rho":0.001157598606983835,"breakevenPct":2.2055497855802657},{"delta":0.45,"premium":1.3713333333333333,"strike":112.56666666666666,"iv":0.7059,"gamma":0.09535666666666667,"theta":-0.8179666666666666,"vega":0.02306,"rho":0.0013049574399235978,"breakevenPct":1.793978379344227},{"delta":0.5,"premium":1.5268888888888887,"strike":112.0111111111111,"iv":0.6675666666666666,"gamma":0.10196777777777777,"theta":-0.7857444444444445,"vega":0.023393333333333335,"rho":0.0014520958206000773,"breakevenPct":1.4366121683194801},{"delta":0.55,"premium":1.971939120631342,"strike":111.44757609921082,"iv":0.7305497181510711,"gamma":0.09254306651634722,"theta":-0.8473029312288615,"vega":0.023068545659526495,"rho":0.00159199231754571,"breakevenPct":1.3307560259467142},{"delta":0.6,"premium":2.4020152761457108,"strike":110.87896592244418,"iv":0.7809896592244419,"gamma":0.08417062279670975,"theta":-0.8885498237367804,"vega":0.022594242068155114,"rho":0.0017321942087588844,"breakevenPct":1.2069875802643488},{"delta":0.65,"premium":2.751603995299648,"strike":110.29142185663925,"iv":0.7751142185663925,"gamma":0.0811153936545241,"theta":-0.8441314923619272,"vega":0.021595417156286722,"rho":0.0018741428529991321,"breakevenPct":0.9943945786999784},{"delta":0.7,"premium":2.993827385287691,"strike":109.8164603058995,"iv":0.7377863073561545,"gamma":0.07943481427530955,"theta":-0.757659213401311,"vega":0.0201272396212673,"rho":0.0020186295020703823,"breakevenPct":0.7864626920282066},{"delta":0.75,"premium":3.130389657683904,"strike":109.45229424617625,"iv":0.6695051711580481,"gamma":0.07910706482155863,"theta":-0.6298005098324836,"vega":0.01819715950473416,"rho":0.002165613870181667,"breakevenPct":0.5831179342983566},{"delta":0.8,"premium":3.266951930080116,"strike":109.08812818645302,"iv":0.6012240349599417,"gamma":0.07877931536780773,"theta":-0.5019418062636563,"vega":0.01626707938820102,"rho":0.0023125982382929513,"breakevenPct":0.3797731765685066},{"delta":0.85,"premium":5.152858744394618,"strike":107.16816143497758,"iv":0.817632062780269,"gamma":0.0486170403587444,"theta":-0.5661493273542602,"vega":0.013620403587443949,"rho":0.0024133250147416845,"breakevenPct":0.34934349984113977},{"delta":0.9,"premium":6.615463917525771,"strike":105.57388316151203,"iv":0.8838175257731957,"gamma":0.034179381443298976,"theta":-0.46047388316151205,"vega":0.010231271477663232,"rho":0.0025236737256458678,"breakevenPct":0.23170470744018345}],"put":[{"delta":0.1,"premium":0.22208037825059102,"strike":106.27895981087471,"iv":0.7823931442080377,"gamma":0.038080141843971634,"theta":-0.39880094562647755,"vega":0.010236879432624114,"rho":-0.00029854070873052167,"breakevenPct":5.247137110136597},{"delta":0.15,"premium":0.35562076749435667,"strike":107.44018058690745,"iv":0.7668099322799097,"gamma":0.05180225733634311,"theta":-0.5185661399548532,"vega":0.013588487584650113,"rho":-0.0004516023277670165,"breakevenPct":4.328991495208539},{"delta":0.2,"premium":0.5102432432432433,"strike":108.34054054054054,"iv":0.7565475675675676,"gamma":0.06261405405405406,"theta":-0.6142643243243243,"vega":0.016291891891891893,"rho":-0.0006060570309395209,"breakevenPct":3.662738052981963},{"delta":0.25,"premium":0.6885928143712575,"strike":109.01796407185628,"iv":0.7722413173652695,"gamma":0.07024610778443115,"theta":-0.715362874251497,"vega":0.01863952095808383,"rho":-0.0007612580967013305,"breakevenPct":3.216857627548449},{"delta":0.3,"premium":0.8382934131736527,"strike":109.76646706586827,"iv":0.7364628742514969,"gamma":0.08050059880239521,"theta":-0.7429826347305389,"vega":0.02028622754491018,"rho":-0.0009166470931606991,"breakevenPct":2.6818782697269725},{"delta":0.35,"premium":1.0204794520547944,"strike":110.39269406392694,"iv":0.7203127853881278,"gamma":0.08723424657534247,"theta":-0.7718630136986302,"vega":0.021546118721461185,"rho":-0.0010728331550507815,"breakevenPct":2.2851651819242966},{"delta":0.4,"premium":1.2173972602739727,"strike":110.96347031963471,"iv":0.7130639269406392,"gamma":0.09237123287671234,"theta":-0.8013150684931507,"vega":0.02263059360730594,"rho":-0.00122938067684549,"breakevenPct":1.9511542398278208},{"delta":0.45,"premium":1.4875238095238097,"strike":111.4952380952381,"iv":0.7242380952380952,"gamma":0.09260095238095238,"theta":-0.8284076190476191,"vega":0.023046666666666667,"rho":-0.0013880890939804054,"breakevenPct":1.7173999055532234},{"delta":0.5,"premium":1.764122807017544,"strike":112.02521929824562,"iv":0.7361151315789474,"gamma":0.09243947368421053,"theta":-0.8535451754385964,"vega":0.023384868421052633,"rho":-0.001546980663112501,"breakevenPct":1.491024308739334},{"delta":0.55,"premium":2.0711403508771933,"strike":112.5734649122807,"iv":0.7364440789473684,"gamma":0.09112368421052632,"theta":-0.8414837719298245,"vega":0.02305592105263158,"rho":-0.0017066063657237456,"breakevenPct":1.275507405160814},{"delta":0.6,"premium":2.437038626609442,"strike":113.1587982832618,"iv":0.7481175965665237,"gamma":0.08808326180257511,"theta":-0.8366575107296137,"vega":0.022593562231759658,"rho":-0.0018677276583568402,"breakevenPct":1.0794606837734728},{"delta":0.65,"premium":3.0092846924177397,"strike":113.87410586552217,"iv":0.7995482117310443,"gamma":0.07899885550786838,"theta":-0.8571868383404864,"vega":0.02166366237482117,"rho":-0.0020340902529584017,"breakevenPct":0.9516473035786399},{"delta":0.7,"premium":3.2836681614349774,"strike":114.3695067264574,"iv":0.7609336322869956,"gamma":0.07695659192825112,"theta":-0.7623634080717491,"vega":0.020132825112107625,"rho":-0.0021922839735346485,"breakevenPct":0.7541869337778832},{"delta":0.75,"premium":3.494430493273543,"strike":114.81793721973094,"iv":0.7030860986547085,"gamma":0.07641847533632287,"theta":-0.6429015246636771,"vega":0.018473632286995514,"rho":-0.002348732886066654,"breakevenPct":0.5418505079447924},{"delta":0.8,"premium":4.134937369519833,"strike":115.62004175365344,"iv":0.7129582463465554,"gamma":0.06708538622129435,"theta":-0.5712104384133612,"vega":0.016373903966597075,"rho":-0.0025159180065160384,"breakevenPct":0.3974766513592342},{"delta":0.85,"premium":4.972790055248617,"strike":116.58563535911603,"iv":0.7311745856353592,"gamma":0.05406243093922654,"theta":-0.4856696132596687,"vega":0.013567403314917131,"rho":-0.002687583248779907,"breakevenPct":0.2833509301640338},{"delta":0.9,"premium":13.878834202589761,"strike":125.4198815416991,"iv":1.6087562431805953,"gamma":0.02302547740322696,"theta":-0.7919137138815713,"vega":0.010151278767845861,"rho":-0.0030679244366894395,"breakevenPct":0.3474963467262351}]},"raw":{"call":[{"delta":0.1,"premium":0.4007764089976926,"strike":124.13249064453127,"iv":1.502291898346944,"gamma":0.02120892388721072,"theta":-0.7870107145933795,"vega":0.010159958739245939,"rho":0.0002875099824513048,"breakevenPct":11.259954483631695},{"delta":0.15,"premium":0.8963321725565074,"strike":131.90097348733232,"iv":2.532063017606194,"gamma":0.02680857108680901,"theta":-1.5609027025678404,"vega":0.013327111805349188,"rho":0.0004209953379241594,"breakevenPct":18.64317489492435},{"delta":0.2,"premium":0.6392664345113013,"strike":119.18019469746646,"iv":1.1705726035212383,"gamma":0.05312171421736182,"theta":-0.8788205405135678,"vega":0.01626542236106984,"rho":0.0005722515643000478,"breakevenPct":7.048567079404766},{"delta":0.25,"premium":0.638976377952756,"strike":115.01574803149606,"iv":0.7455543307086614,"gamma":0.07279055118110236,"theta":-0.6967842519685039,"vega":0.018574803149606297,"rho":0.0007208751995755519,"breakevenPct":3.3277266232902813},{"delta":0.3,"premium":0.8834128630705395,"strike":114.48755186721992,"iv":0.7921139004149378,"gamma":0.07412738589211618,"theta":-0.8060076763485478,"vega":0.020137344398340248,"rho":0.000865068553481259,"breakevenPct":3.074211319834224},{"delta":0.35,"premium":1.121328125,"strike":113.953125,"iv":0.8329234375,"gamma":0.075903125,"theta":-0.906959375,"vega":0.021656250000000002,"rho":0.0010094581705651592,"breakevenPct":2.809303247565432},{"delta":0.4,"premium":1.226796875,"strike":113.171875,"iv":0.7533140624999999,"gamma":0.08762187500000002,"theta":-0.8546156249999999,"vega":0.022593750000000003,"rho":0.001157598606983835,"breakevenPct":2.2055497855802657},{"delta":0.45,"premium":1.3713333333333333,"strike":112.56666666666666,"iv":0.7059,"gamma":0.09535666666666667,"theta":-0.8179666666666666,"vega":0.02306,"rho":0.0013049574399235978,"breakevenPct":1.793978379344227},{"delta":0.5,"premium":1.5268888888888887,"strike":112.0111111111111,"iv":0.6675666666666666,"gamma":0.10196777777777777,"theta":-0.7857444444444445,"vega":0.023393333333333335,"rho":0.0014520958206000773,"breakevenPct":1.4366121683194801},{"delta":0.55,"premium":1.971939120631342,"strike":111.44757609921082,"iv":0.7305497181510711,"gamma":0.09254306651634722,"theta":-0.8473029312288615,"vega":0.023068545659526495,"rho":0.00159199231754571,"breakevenPct":1.3307560259467142},{"delta":0.6,"premium":2.4020152761457108,"strike":110.87896592244418,"iv":0.7809896592244419,"gamma":0.08417062279670975,"theta":-0.8885498237367804,"vega":0.022594242068155114,"rho":0.0017321942087588844,"breakevenPct":1.2069875802643488},{"delta":0.65,"premium":2.751603995299648,"strike":110.29142185663925,"iv":0.7751142185663925,"gamma":0.0811153936545241,"theta":-0.8441314923619272,"vega":0.021595417156286722,"rho":0.0018741428529991321,"breakevenPct":0.9943945786999784},{"delta":0.7,"premium":2.993827385287691,"strike":109.8164603058995,"iv":0.7377863073561545,"gamma":0.07943481427530955,"theta":-0.757659213401311,"vega":0.0201272396212673,"rho":0.0020186295020703823,"breakevenPct":0.7864626920282066},{"delta":0.75,"premium":3.130389657683904,"strike":109.45229424617625,"iv":0.6695051711580481,"gamma":0.07910706482155863,"theta":-0.6298005098324836,"vega":0.01819715950473416,"rho":0.002165613870181667,"breakevenPct":0.5831179342983566},{"delta":0.8,"premium":3.266951930080116,"strike":109.08812818645302,"iv":0.6012240349599417,"gamma":0.07877931536780773,"theta":-0.5019418062636563,"vega":0.01626707938820102,"rho":0.0023125982382929513,"breakevenPct":0.3797731765685066},{"delta":0.85,"premium":5.152858744394618,"strike":107.16816143497758,"iv":0.817632062780269,"gamma":0.0486170403587444,"theta":-0.5661493273542602,"vega":0.013620403587443949,"rho":0.0024133250147416845,"breakevenPct":0.34934349984113977},{"delta":0.9,"premium":6.615463917525771,"strike":105.57388316151203,"iv":0.8838175257731957,"gamma":0.034179381443298976,"theta":-0.46047388316151205,"vega":0.010231271477663232,"rho":0.0025236737256458678,"breakevenPct":0.23170470744018345}],"put":[{"delta":0.1,"premium":0.22208037825059102,"strike":106.27895981087471,"iv":0.7823931442080377,"gamma":0.038080141843971634,"theta":-0.39880094562647755,"vega":0.010236879432624114,"rho":-0.00029854070873052167,"breakevenPct":5.247137110136597},{"delta":0.15,"premium":0.35562076749435667,"strike":107.44018058690745,"iv":0.7668099322799097,"gamma":0.05180225733634311,"theta":-0.5185661399548532,"vega":0.013588487584650113,"rho":-0.0004516023277670165,"breakevenPct":4.328991495208539},{"delta":0.2,"premium":0.5102432432432433,"strike":108.34054054054054,"iv":0.7565475675675676,"gamma":0.06261405405405406,"theta":-0.6142643243243243,"vega":0.016291891891891893,"rho":-0.0006060570309395209,"breakevenPct":3.662738052981963},{"delta":0.25,"premium":0.6885928143712575,"strike":109.01796407185628,"iv":0.7722413173652695,"gamma":0.07024610778443115,"theta":-0.715362874251497,"vega":0.01863952095808383,"rho":-0.0007612580967013305,"breakevenPct":3.216857627548449},{"delta":0.3,"premium":0.8382934131736527,"strike":109.76646706586827,"iv":0.7364628742514969,"gamma":0.08050059880239521,"theta":-0.7429826347305389,"vega":0.02028622754491018,"rho":-0.0009166470931606991,"breakevenPct":2.6818782697269725},{"delta":0.35,"premium":1.0204794520547944,"strike":110.39269406392694,"iv":0.7203127853881278,"gamma":0.08723424657534247,"theta":-0.7718630136986302,"vega":0.021546118721461185,"rho":-0.0010728331550507815,"breakevenPct":2.2851651819242966},{"delta":0.4,"premium":1.2173972602739727,"strike":110.96347031963471,"iv":0.7130639269406392,"gamma":0.09237123287671234,"theta":-0.8013150684931507,"vega":0.02263059360730594,"rho":-0.00122938067684549,"breakevenPct":1.9511542398278208},{"delta":0.45,"premium":1.4875238095238097,"strike":111.4952380952381,"iv":0.7242380952380952,"gamma":0.09260095238095238,"theta":-0.8284076190476191,"vega":0.023046666666666667,"rho":-0.0013880890939804054,"breakevenPct":1.7173999055532234},{"delta":0.5,"premium":1.764122807017544,"strike":112.02521929824562,"iv":0.7361151315789474,"gamma":0.09243947368421053,"theta":-0.8535451754385964,"vega":0.023384868421052633,"rho":-0.001546980663112501,"breakevenPct":1.491024308739334},{"delta":0.55,"premium":2.0711403508771933,"strike":112.5734649122807,"iv":0.7364440789473684,"gamma":0.09112368421052632,"theta":-0.8414837719298245,"vega":0.02305592105263158,"rho":-0.0017066063657237456,"breakevenPct":1.275507405160814},{"delta":0.6,"premium":2.437038626609442,"strike":113.1587982832618,"iv":0.7481175965665237,"gamma":0.08808326180257511,"theta":-0.8366575107296137,"vega":0.022593562231759658,"rho":-0.0018677276583568402,"breakevenPct":1.0794606837734728},{"delta":0.65,"premium":3.0092846924177397,"strike":113.87410586552217,"iv":0.7995482117310443,"gamma":0.07899885550786838,"theta":-0.8571868383404864,"vega":0.02166366237482117,"rho":-0.0020340902529584017,"breakevenPct":0.9516473035786399},{"delta":0.7,"premium":3.2836681614349774,"strike":114.3695067264574,"iv":0.7609336322869956,"gamma":0.07695659192825112,"theta":-0.7623634080717491,"vega":0.020132825112107625,"rho":-0.0021922839735346485,"breakevenPct":0.7541869337778832},{"delta":0.75,"premium":3.494430493273543,"strike":114.81793721973094,"iv":0.7030860986547085,"gamma":0.07641847533632287,"theta":-0.6429015246636771,"vega":0.018473632286995514,"rho":-0.002348732886066654,"breakevenPct":0.5418505079447924},{"delta":0.8,"premium":4.134937369519833,"strike":115.62004175365344,"iv":0.7129582463465554,"gamma":0.06708538622129435,"theta":-0.5712104384133612,"vega":0.016373903966597075,"rho":-0.0025159180065160384,"breakevenPct":0.3974766513592342},{"delta":0.85,"premium":4.972790055248617,"strike":116.58563535911603,"iv":0.7311745856353592,"gamma":0.05406243093922654,"theta":-0.4856696132596687,"vega":0.013567403314917131,"rho":-0.002687583248779907,"breakevenPct":0.2833509301640338},{"delta":0.9,"premium":13.878834202589761,"strike":125.4198815416991,"iv":1.6087562431805953,"gamma":0.02302547740322696,"theta":-0.7919137138815713,"vega":0.010151278767845861,"rho":-0.0030679244366894395,"breakevenPct":0.3474963467262351}]}},"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"}}