{"symbol":"ABT","url":"https://intraalpha.com/companies/ABT","capturedAt":"2026-10-15T21:03:00.036Z","state":"ready","quote":{"symbol":"ABT","last_price":104.68,"prev_close":102.97,"regular_close":104.68,"change":1.71,"change_pct":1.6607,"regular_change":1.71,"regular_change_pct":1.6607,"extended_change":0,"extended_change_pct":0,"bid":104,"ask":105.02,"bid_size":500,"ask_size":2500,"volume":12038401,"vwap":104.781083,"open":105,"high":105.4564,"low":104.09,"close":104.68,"trade_count":106138,"last_trade_at":"2026-10-15T20:10:00.002284841Z","last_quote_at":"2026-10-15T20:15:18.8291808Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:51.512091597-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"ABT","fetched_at":"2026-10-15T21:02:59.203195+00:00","name":"Abbott Laboratories","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Abbott Laboratories is an American multinational medical devices and health care company with headquarters in Abbott Park, Illinois, United States. The company was founded by Chicago physician Wallace Calvin Abbott in 1888 to formulate known drugs; today, it sells medical devices, diagnostics, branded generic medicines and nutritional products. It split off its research-based pharmaceuticals business into AbbVie in 2013.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":178177573000,"ebitda":11681000000,"pe_ratio":33.11,"peg_ratio":1.899,"book_value":29.54,"dividend_per_share":2.48,"dividend_yield":0.0242,"eps":3.11,"revenue_ttm":46585000000,"gross_profit_ttm":26482000000,"profit_margin":0.117,"operating_margin_ttm":0.147,"return_on_assets_ttm":0.0533,"return_on_equity_ttm":0.106,"quarterly_earnings_growth":-0.475,"quarterly_revenue_growth":0.13,"analyst_target_price":120.72,"analyst_number":4,"beta":0.583,"fifty_two_week_high":128.83,"fifty_two_week_low":80.89,"fifty_day_ma":105.95,"two_hundred_day_ma":103.01,"shares_outstanding":1730383000,"forward_pe":17.09,"price_to_sales":3.825,"price_to_book":3.504,"ev_to_revenue":4.424,"ev_to_ebitda":17.58},"bars":[{"c":98.7,"h":98.7,"l":98.7,"n":1,"o":98.7,"t":"2026-10-08T09:50:00Z","v":100,"vw":98.7},{"c":98.7,"h":98.7,"l":98.7,"n":1,"o":98.7,"t":"2026-10-08T10:30:00Z","v":198,"vw":98.7},{"c":98.879,"h":98.879,"l":98.879,"n":2,"o":98.879,"t":"2026-10-08T11:45:00Z","v":251,"vw":98.879},{"c":98.5395,"h":98.5395,"l":98.5395,"n":1,"o":98.5395,"t":"2026-10-08T11:50:00Z","v":207,"vw":98.5395},{"c":98.88,"h":98.88,"l":98.88,"n":2,"o":98.88,"t":"2026-10-08T12:20:00Z","v":101,"vw":98.88},{"c":98.92,"h":98.92,"l":98.92,"n":6,"o":98.92,"t":"2026-10-08T13:00:00Z","v":1123,"vw":98.92},{"c":98.52,"h":98.52,"l":98.52,"n":13,"o":98.52,"t":"2026-10-08T13:25:00Z","v":234,"vw":98.52},{"c":98.89,"h":99.2,"l":98.56,"n":684,"o":98.56,"t":"2026-10-08T13:30:00Z","v":136425,"vw":98.644084},{"c":98.56,"h":98.9,"l":98.385,"n":716,"o":98.855,"t":"2026-10-08T13:35:00Z","v":48446,"vw":98.534058},{"c":98.46,"h":98.66,"l":98.4,"n":883,"o":98.5489,"t":"2026-10-08T13:40:00Z","v":50115,"vw":98.53551},{"c":98.865,"h":99.05,"l":98.49,"n":1352,"o":98.49,"t":"2026-10-08T13:45:00Z","v":87730,"vw":98.806242},{"c":98.755,"h":99.0299,"l":98.73,"n":856,"o":98.86,"t":"2026-10-08T13:50:00Z","v":66183,"vw":98.844906},{"c":98.37,"h":98.81,"l":98.27,"n":1114,"o":98.76,"t":"2026-10-08T13:55:00Z","v":78007,"vw":98.505621},{"c":98.15,"h":98.46,"l":97.98,"n":1318,"o":98.34,"t":"2026-10-08T14:00:00Z","v":164089,"vw":98.21251},{"c":97.435,"h":98.21,"l":97.435,"n":1581,"o":98.15,"t":"2026-10-08T14:05:00Z","v":114366,"vw":97.700095},{"c":97.64,"h":97.77,"l":97.4,"n":2521,"o":97.44,"t":"2026-10-08T14:10:00Z","v":188150,"vw":97.561198},{"c":97.435,"h":97.76,"l":97.41,"n":1753,"o":97.65,"t":"2026-10-08T14:15:00Z","v":102439,"vw":97.599844},{"c":97.46,"h":97.5958,"l":97.38,"n":1837,"o":97.42,"t":"2026-10-08T14:20:00Z","v":105368,"vw":97.46091},{"c":97.42,"h":97.54,"l":97.33,"n":1355,"o":97.48,"t":"2026-10-08T14:25:00Z","v":55012,"vw":97.436308},{"c":97.575,"h":97.575,"l":97.39,"n":1140,"o":97.415,"t":"2026-10-08T14:30:00Z","v":62687,"vw":97.456182},{"c":97.555,"h":97.67,"l":97.52,"n":1230,"o":97.575,"t":"2026-10-08T14:35:00Z","v":69258,"vw":97.59416},{"c":97.57,"h":97.6416,"l":97.52,"n":898,"o":97.555,"t":"2026-10-08T14:40:00Z","v":39761,"vw":97.583051},{"c":97.5,"h":97.635,"l":97.5,"n":970,"o":97.575,"t":"2026-10-08T14:45:00Z","v":40541,"vw":97.5832},{"c":97.46,"h":97.52,"l":97.43,"n":1160,"o":97.52,"t":"2026-10-08T14:50:00Z","v":50112,"vw":97.463208},{"c":97.43,"h":97.48,"l":97.36,"n":1139,"o":97.46,"t":"2026-10-08T14:55:00Z","v":65869,"vw":97.409658},{"c":97.385,"h":97.44,"l":97.35,"n":1066,"o":97.43,"t":"2026-10-08T15:00:00Z","v":52739,"vw":97.381248},{"c":97.54,"h":97.55,"l":97.36,"n":924,"o":97.385,"t":"2026-10-08T15:05:00Z","v":38630,"vw":97.46261},{"c":97.44,"h":97.57,"l":97.44,"n":1028,"o":97.54,"t":"2026-10-08T15:10:00Z","v":54672,"vw":97.502591},{"c":97.305,"h":97.44,"l":97.26,"n":1408,"o":97.44,"t":"2026-10-08T15:15:00Z","v":108784,"vw":97.35576},{"c":97.3,"h":97.3793,"l":97.26,"n":1165,"o":97.31,"t":"2026-10-08T15:20:00Z","v":51525,"vw":97.326947},{"c":97.32,"h":97.38,"l":97.25,"n":1336,"o":97.3,"t":"2026-10-08T15:25:00Z","v":72831,"vw":97.317732},{"c":97.37,"h":97.4055,"l":97.325,"n":824,"o":97.34,"t":"2026-10-08T15:30:00Z","v":36535,"vw":97.359989},{"c":97.28,"h":97.41,"l":97.2606,"n":1318,"o":97.38,"t":"2026-10-08T15:35:00Z","v":89940,"vw":97.332772},{"c":97.29,"h":97.35,"l":97.265,"n":895,"o":97.3,"t":"2026-10-08T15:40:00Z","v":42607,"vw":97.313734},{"c":97.35,"h":97.38,"l":97.3,"n":896,"o":97.3,"t":"2026-10-08T15:45:00Z","v":40435,"vw":97.333375},{"c":97.295,"h":97.34,"l":97.25,"n":1228,"o":97.34,"t":"2026-10-08T15:50:00Z","v":64764,"vw":97.30405},{"c":97.24,"h":97.36,"l":97.2,"n":1656,"o":97.295,"t":"2026-10-08T15:55:00Z","v":98802,"vw":97.29429},{"c":97.375,"h":97.46,"l":97.24,"n":1351,"o":97.24,"t":"2026-10-08T16:00:00Z","v":187123,"vw":97.36155},{"c":97.295,"h":97.48,"l":97.29,"n":659,"o":97.39,"t":"2026-10-08T16:05:00Z","v":25605,"vw":97.390134},{"c":97.3,"h":97.45,"l":97.28,"n":651,"o":97.31,"t":"2026-10-08T16:10:00Z","v":29323,"vw":97.339798},{"c":97.36,"h":97.53,"l":97.25,"n":1549,"o":97.27,"t":"2026-10-08T16:15:00Z","v":68860,"vw":97.338721},{"c":97.39,"h":97.415,"l":97.31,"n":605,"o":97.36,"t":"2026-10-08T16:20:00Z","v":22139,"vw":97.358411},{"c":97.395,"h":97.4,"l":97.34,"n":874,"o":97.36,"t":"2026-10-08T16:25:00Z","v":30552,"vw":97.371838},{"c":97.395,"h":97.455,"l":97.38,"n":544,"o":97.38,"t":"2026-10-08T16:30:00Z","v":19157,"vw":97.427066},{"c":97.34,"h":97.39,"l":97.32,"n":574,"o":97.39,"t":"2026-10-08T16:35:00Z","v":18777,"vw":97.352136},{"c":97.6,"h":97.68,"l":97.35,"n":765,"o":97.35,"t":"2026-10-08T16:40:00Z","v":39509,"vw":97.537247},{"c":97.735,"h":97.7499,"l":97.56,"n":731,"o":97.6,"t":"2026-10-08T16:45:00Z","v":24887,"vw":97.619854},{"c":98.135,"h":98.14,"l":97.745,"n":1307,"o":97.75,"t":"2026-10-08T16:50:00Z","v":91775,"vw":97.966311},{"c":98.21,"h":98.29,"l":98.065,"n":1184,"o":98.15,"t":"2026-10-08T16:55:00Z","v":59838,"vw":98.159612},{"c":98.24,"h":98.32,"l":98.18,"n":1142,"o":98.2168,"t":"2026-10-08T17:00:00Z","v":85511,"vw":98.257399},{"c":98.13,"h":98.37,"l":98.09,"n":911,"o":98.235,"t":"2026-10-08T17:05:00Z","v":48624,"vw":98.179113},{"c":98.255,"h":98.29,"l":98.14,"n":974,"o":98.14,"t":"2026-10-08T17:10:00Z","v":45336,"vw":98.216907},{"c":98.3293,"h":98.45,"l":98.25,"n":812,"o":98.255,"t":"2026-10-08T17:15:00Z","v":34077,"vw":98.359403},{"c":98.48,"h":98.5,"l":98.325,"n":704,"o":98.325,"t":"2026-10-08T17:20:00Z","v":27240,"vw":98.446441},{"c":98.43,"h":98.54,"l":98.405,"n":893,"o":98.49,"t":"2026-10-08T17:25:00Z","v":29207,"vw":98.480353},{"c":98.2796,"h":98.5,"l":98.2796,"n":877,"o":98.44,"t":"2026-10-08T17:30:00Z","v":46940,"vw":98.350088},{"c":98.37,"h":98.44,"l":98.25,"n":823,"o":98.295,"t":"2026-10-08T17:35:00Z","v":31783,"vw":98.346697},{"c":98.52,"h":98.53,"l":98.37,"n":657,"o":98.38,"t":"2026-10-08T17:40:00Z","v":20903,"vw":98.446969},{"c":98.48,"h":98.54,"l":98.46,"n":775,"o":98.5,"t":"2026-10-08T17:45:00Z","v":50004,"vw":98.493649},{"c":98.37,"h":98.49,"l":98.365,"n":836,"o":98.475,"t":"2026-10-08T17:50:00Z","v":39064,"vw":98.450003},{"c":98.48,"h":98.48,"l":98.35,"n":599,"o":98.35,"t":"2026-10-08T17:55:00Z","v":22240,"vw":98.441267},{"c":98.44,"h":98.5399,"l":98.44,"n":732,"o":98.485,"t":"2026-10-08T18:00:00Z","v":32081,"vw":98.479451},{"c":98.45,"h":98.49,"l":98.41,"n":723,"o":98.46,"t":"2026-10-08T18:05:00Z","v":27610,"vw":98.442884},{"c":98.4,"h":98.45,"l":98.35,"n":658,"o":98.45,"t":"2026-10-08T18:10:00Z","v":30826,"vw":98.390334},{"c":98.315,"h":98.415,"l":98.31,"n":616,"o":98.395,"t":"2026-10-08T18:15:00Z","v":23329,"vw":98.36878},{"c":98.2801,"h":98.34,"l":98.19,"n":793,"o":98.33,"t":"2026-10-08T18:20:00Z","v":41397,"vw":98.27673},{"c":98.25,"h":98.31,"l":98.2082,"n":783,"o":98.28,"t":"2026-10-08T18:25:00Z","v":40628,"vw":98.241559},{"c":98.28,"h":98.285,"l":98.171,"n":582,"o":98.2008,"t":"2026-10-08T18:30:00Z","v":23549,"vw":98.211809},{"c":98.345,"h":98.37,"l":98.28,"n":600,"o":98.29,"t":"2026-10-08T18:35:00Z","v":22278,"vw":98.327943},{"c":98.405,"h":98.4292,"l":98.34,"n":767,"o":98.34,"t":"2026-10-08T18:40:00Z","v":58416,"vw":98.394647},{"c":98.38,"h":98.47,"l":98.38,"n":878,"o":98.42,"t":"2026-10-08T18:45:00Z","v":41939,"vw":98.437092},{"c":98.255,"h":98.41,"l":98.25,"n":754,"o":98.38,"t":"2026-10-08T18:50:00Z","v":32793,"vw":98.340452},{"c":98.415,"h":98.415,"l":98.26,"n":943,"o":98.27,"t":"2026-10-08T18:55:00Z","v":42924,"vw":98.324099},{"c":98.475,"h":98.55,"l":98.37,"n":946,"o":98.405,"t":"2026-10-08T19:00:00Z","v":54960,"vw":98.449529},{"c":98.49,"h":98.505,"l":98.3975,"n":1133,"o":98.48,"t":"2026-10-08T19:05:00Z","v":48694,"vw":98.459682},{"c":98.43,"h":98.545,"l":98.41,"n":1080,"o":98.5,"t":"2026-10-08T19:10:00Z","v":49037,"vw":98.498082},{"c":98.49,"h":98.52,"l":98.415,"n":1135,"o":98.43,"t":"2026-10-08T19:15:00Z","v":59644,"vw":98.459682},{"c":98.49,"h":98.52,"l":98.414,"n":1034,"o":98.495,"t":"2026-10-08T19:20:00Z","v":44731,"vw":98.469414},{"c":98.37,"h":98.52,"l":98.2504,"n":1567,"o":98.49,"t":"2026-10-08T19:25:00Z","v":71351,"vw":98.396417},{"c":98.45,"h":98.47,"l":98.3301,"n":1242,"o":98.38,"t":"2026-10-08T19:30:00Z","v":64468,"vw":98.39992},{"c":98.47,"h":98.54,"l":98.4,"n":1810,"o":98.45,"t":"2026-10-08T19:35:00Z","v":103603,"vw":98.462662},{"c":98.39,"h":98.51,"l":98.34,"n":1634,"o":98.4759,"t":"2026-10-08T19:40:00Z","v":94424,"vw":98.434154},{"c":98.455,"h":98.5,"l":98.36,"n":1763,"o":98.36,"t":"2026-10-08T19:45:00Z","v":106090,"vw":98.436535},{"c":98.55,"h":98.58,"l":98.35,"n":2647,"o":98.44,"t":"2026-10-08T19:50:00Z","v":164946,"vw":98.448964},{"c":98.49,"h":98.575,"l":98.395,"n":7952,"o":98.55,"t":"2026-10-08T19:55:00Z","v":537262,"vw":98.467945},{"c":98.49,"h":98.49,"l":98.49,"n":112,"o":98.49,"t":"2026-10-08T20:00:00Z","v":6103264,"vw":98.49},{"c":98.5,"h":98.5,"l":98.5,"n":8,"o":98.5,"t":"2026-10-08T23:55:00Z","v":194,"vw":98.5},{"c":98.76,"h":98.76,"l":98.76,"n":1,"o":98.76,"t":"2026-10-09T08:30:00Z","v":100,"vw":98.76},{"c":98.73,"h":98.73,"l":98.73,"n":1,"o":98.73,"t":"2026-10-09T12:10:00Z","v":100,"vw":98.73},{"c":98.815,"h":99.055,"l":98.2,"n":716,"o":98.41,"t":"2026-10-09T13:30:00Z","v":77365,"vw":98.508963},{"c":98.9002,"h":99.24,"l":98.8,"n":631,"o":98.8,"t":"2026-10-09T13:35:00Z","v":32626,"vw":99.099195},{"c":99.55,"h":99.58,"l":98.9,"n":605,"o":98.98,"t":"2026-10-09T13:40:00Z","v":37956,"vw":99.301328},{"c":99.93,"h":100.19,"l":99.55,"n":1043,"o":99.55,"t":"2026-10-09T13:45:00Z","v":81978,"vw":99.920215},{"c":100.33,"h":100.355,"l":99.9175,"n":1429,"o":99.92,"t":"2026-10-09T13:50:00Z","v":121341,"vw":100.175846},{"c":100.19,"h":100.345,"l":100.1,"n":886,"o":100.33,"t":"2026-10-09T13:55:00Z","v":47355,"vw":100.183285},{"c":100.105,"h":100.34,"l":99.87,"n":1283,"o":100.16,"t":"2026-10-09T14:00:00Z","v":81629,"vw":100.163847},{"c":100.21,"h":100.26,"l":100.1,"n":823,"o":100.11,"t":"2026-10-09T14:05:00Z","v":44186,"vw":100.193477},{"c":100.12,"h":100.32,"l":100.095,"n":893,"o":100.22,"t":"2026-10-09T14:10:00Z","v":58562,"vw":100.215207},{"c":100.075,"h":100.335,"l":100.03,"n":893,"o":100.12,"t":"2026-10-09T14:15:00Z","v":71533,"vw":100.189781},{"c":100.12,"h":100.2401,"l":100.025,"n":1029,"o":100.025,"t":"2026-10-09T14:20:00Z","v":102363,"vw":100.10094},{"c":99.955,"h":100.26,"l":99.935,"n":1061,"o":100.125,"t":"2026-10-09T14:25:00Z","v":125073,"vw":100.074144},{"c":99.965,"h":99.99,"l":99.78,"n":857,"o":99.98,"t":"2026-10-09T14:30:00Z","v":46070,"vw":99.900404},{"c":99.92,"h":100.06,"l":99.895,"n":1161,"o":100,"t":"2026-10-09T14:35:00Z","v":106121,"vw":99.966631},{"c":99.7675,"h":99.99,"l":99.7293,"n":1534,"o":99.92,"t":"2026-10-09T14:40:00Z","v":137381,"vw":99.877879},{"c":99.59,"h":99.8,"l":99.565,"n":1057,"o":99.765,"t":"2026-10-09T14:45:00Z","v":75171,"vw":99.668629},{"c":99.3,"h":99.58,"l":99.29,"n":923,"o":99.565,"t":"2026-10-09T14:50:00Z","v":53049,"vw":99.469438},{"c":99.38,"h":99.41,"l":99.18,"n":803,"o":99.285,"t":"2026-10-09T14:55:00Z","v":40475,"vw":99.265816},{"c":99.33,"h":99.405,"l":99.3,"n":798,"o":99.38,"t":"2026-10-09T15:00:00Z","v":40907,"vw":99.365945},{"c":99.42,"h":99.44,"l":99.33,"n":704,"o":99.33,"t":"2026-10-09T15:05:00Z","v":27350,"vw":99.379413},{"c":99.53,"h":99.56,"l":99.33,"n":1183,"o":99.42,"t":"2026-10-09T15:10:00Z","v":63167,"vw":99.479757},{"c":99.4,"h":99.615,"l":99.38,"n":740,"o":99.5651,"t":"2026-10-09T15:15:00Z","v":40516,"vw":99.45868},{"c":99.46,"h":99.55,"l":99.42,"n":917,"o":99.45,"t":"2026-10-09T15:20:00Z","v":47054,"vw":99.493647},{"c":99.64,"h":99.665,"l":99.42,"n":739,"o":99.44,"t":"2026-10-09T15:25:00Z","v":36624,"vw":99.499001},{"c":99.53,"h":99.63,"l":99.51,"n":901,"o":99.62,"t":"2026-10-09T15:30:00Z","v":44701,"vw":99.569049},{"c":99.515,"h":99.595,"l":99.51,"n":750,"o":99.52,"t":"2026-10-09T15:35:00Z","v":32065,"vw":99.551364},{"c":99.645,"h":99.7,"l":99.48,"n":927,"o":99.52,"t":"2026-10-09T15:40:00Z","v":58560,"vw":99.621201},{"c":99.61,"h":99.65,"l":99.585,"n":804,"o":99.64,"t":"2026-10-09T15:45:00Z","v":54322,"vw":99.60987},{"c":99.64,"h":99.72,"l":99.615,"n":904,"o":99.615,"t":"2026-10-09T15:50:00Z","v":54884,"vw":99.665781},{"c":99.655,"h":99.69,"l":99.61,"n":749,"o":99.655,"t":"2026-10-09T15:55:00Z","v":36339,"vw":99.643765},{"c":99.68,"h":99.75,"l":99.66,"n":693,"o":99.67,"t":"2026-10-09T16:00:00Z","v":41001,"vw":99.69045},{"c":99.65,"h":99.725,"l":99.64,"n":707,"o":99.675,"t":"2026-10-09T16:05:00Z","v":34744,"vw":99.677292},{"c":99.645,"h":99.6525,"l":99.55,"n":1012,"o":99.65,"t":"2026-10-09T16:10:00Z","v":72231,"vw":99.607706},{"c":99.65,"h":99.7,"l":99.6005,"n":677,"o":99.64,"t":"2026-10-09T16:15:00Z","v":33377,"vw":99.64876},{"c":99.63,"h":99.67,"l":99.595,"n":697,"o":99.66,"t":"2026-10-09T16:20:00Z","v":28183,"vw":99.637036},{"c":99.67,"h":99.685,"l":99.6,"n":718,"o":99.63,"t":"2026-10-09T16:25:00Z","v":29785,"vw":99.634845},{"c":99.61,"h":99.6799,"l":99.6,"n":701,"o":99.675,"t":"2026-10-09T16:30:00Z","v":35243,"vw":99.623124},{"c":99.58,"h":99.65,"l":99.58,"n":732,"o":99.61,"t":"2026-10-09T16:35:00Z","v":45292,"vw":99.610129},{"c":99.49,"h":99.61,"l":99.42,"n":801,"o":99.59,"t":"2026-10-09T16:40:00Z","v":48032,"vw":99.495354},{"c":99.45,"h":99.5,"l":99.4,"n":672,"o":99.49,"t":"2026-10-09T16:45:00Z","v":36924,"vw":99.466277},{"c":99.34,"h":99.4656,"l":99.34,"n":646,"o":99.46,"t":"2026-10-09T16:50:00Z","v":36817,"vw":99.414992},{"c":99.395,"h":99.4,"l":99.31,"n":767,"o":99.32,"t":"2026-10-09T16:55:00Z","v":33637,"vw":99.35411},{"c":99.315,"h":99.43,"l":99.29,"n":724,"o":99.39,"t":"2026-10-09T17:00:00Z","v":43561,"vw":99.37591},{"c":99.125,"h":99.31,"l":99.125,"n":1019,"o":99.31,"t":"2026-10-09T17:05:00Z","v":63345,"vw":99.210521},{"c":99.2,"h":99.265,"l":99.09,"n":1417,"o":99.12,"t":"2026-10-09T17:10:00Z","v":95940,"vw":99.157493},{"c":99.1,"h":99.205,"l":99.1,"n":559,"o":99.205,"t":"2026-10-09T17:15:00Z","v":22325,"vw":99.150681},{"c":99.07,"h":99.125,"l":98.98,"n":1385,"o":99.125,"t":"2026-10-09T17:20:00Z","v":85824,"vw":99.046823},{"c":99.205,"h":99.225,"l":99.06,"n":681,"o":99.065,"t":"2026-10-09T17:25:00Z","v":31967,"vw":99.13369},{"c":99.3504,"h":99.38,"l":99.195,"n":679,"o":99.21,"t":"2026-10-09T17:30:00Z","v":34983,"vw":99.286532},{"c":99.31,"h":99.43,"l":99.31,"n":680,"o":99.38,"t":"2026-10-09T17:35:00Z","v":34973,"vw":99.377886},{"c":99.25,"h":99.34,"l":99.25,"n":645,"o":99.31,"t":"2026-10-09T17:40:00Z","v":32288,"vw":99.299006},{"c":99.19,"h":99.26,"l":99.14,"n":1028,"o":99.26,"t":"2026-10-09T17:45:00Z","v":58910,"vw":99.190839},{"c":99.12,"h":99.215,"l":99.11,"n":946,"o":99.19,"t":"2026-10-09T17:50:00Z","v":64646,"vw":99.159297},{"c":99.205,"h":99.23,"l":99.13,"n":1023,"o":99.13,"t":"2026-10-09T17:55:00Z","v":57776,"vw":99.176431},{"c":99.125,"h":99.2,"l":99.1,"n":772,"o":99.2,"t":"2026-10-09T18:00:00Z","v":39863,"vw":99.140818},{"c":99.13,"h":99.25,"l":99.11,"n":806,"o":99.125,"t":"2026-10-09T18:05:00Z","v":47264,"vw":99.172607},{"c":99.175,"h":99.22,"l":99.13,"n":690,"o":99.15,"t":"2026-10-09T18:10:00Z","v":32132,"vw":99.161931},{"c":99.175,"h":99.19,"l":99.08,"n":716,"o":99.15,"t":"2026-10-09T18:15:00Z","v":36510,"vw":99.118408},{"c":99.085,"h":99.18,"l":99.07,"n":721,"o":99.18,"t":"2026-10-09T18:20:00Z","v":38060,"vw":99.104522},{"c":99.21,"h":99.235,"l":99.07,"n":1299,"o":99.08,"t":"2026-10-09T18:25:00Z","v":136213,"vw":99.127516},{"c":99.34,"h":99.34,"l":99.19,"n":762,"o":99.22,"t":"2026-10-09T18:30:00Z","v":42709,"vw":99.242011},{"c":99.21,"h":99.39,"l":99.21,"n":684,"o":99.35,"t":"2026-10-09T18:35:00Z","v":36460,"vw":99.333948},{"c":99.015,"h":99.22,"l":99.01,"n":1243,"o":99.19,"t":"2026-10-09T18:40:00Z","v":73993,"vw":99.144118},{"c":99.11,"h":99.11,"l":99.01,"n":1001,"o":99.032,"t":"2026-10-09T18:45:00Z","v":62061,"vw":99.043156},{"c":99.135,"h":99.18,"l":99.08,"n":769,"o":99.11,"t":"2026-10-09T18:50:00Z","v":39960,"vw":99.129633},{"c":99.11,"h":99.155,"l":99.04,"n":2174,"o":99.12,"t":"2026-10-09T18:55:00Z","v":185362,"vw":99.071692},{"c":99.365,"h":99.4171,"l":99,"n":1343,"o":99.11,"t":"2026-10-09T19:00:00Z","v":346738,"vw":99.041265},{"c":99.38,"h":99.5,"l":99.34,"n":970,"o":99.37,"t":"2026-10-09T19:05:00Z","v":57469,"vw":99.432516},{"c":99.4,"h":99.43,"l":99.32,"n":864,"o":99.37,"t":"2026-10-09T19:10:00Z","v":45185,"vw":99.386434},{"c":99.54,"h":99.55,"l":99.33,"n":1095,"o":99.38,"t":"2026-10-09T19:15:00Z","v":50467,"vw":99.464526},{"c":99.605,"h":99.62,"l":99.475,"n":1361,"o":99.53,"t":"2026-10-09T19:20:00Z","v":119286,"vw":99.521038},{"c":99.56,"h":99.605,"l":99.47,"n":1155,"o":99.605,"t":"2026-10-09T19:25:00Z","v":60604,"vw":99.529515},{"c":99.63,"h":99.64,"l":99.52,"n":1210,"o":99.54,"t":"2026-10-09T19:30:00Z","v":73972,"vw":99.588404},{"c":99.63,"h":99.68,"l":99.62,"n":1069,"o":99.63,"t":"2026-10-09T19:35:00Z","v":64750,"vw":99.652293},{"c":99.65,"h":99.66,"l":99.51,"n":1532,"o":99.635,"t":"2026-10-09T19:40:00Z","v":109240,"vw":99.599858},{"c":99.67,"h":99.72,"l":99.625,"n":1732,"o":99.65,"t":"2026-10-09T19:45:00Z","v":115875,"vw":99.66943},{"c":99.6,"h":99.705,"l":99.515,"n":2356,"o":99.68,"t":"2026-10-09T19:50:00Z","v":144155,"vw":99.562461},{"c":99.61,"h":99.765,"l":99.55,"n":6764,"o":99.605,"t":"2026-10-09T19:55:00Z","v":532126,"vw":99.654881},{"c":99.6,"h":99.61,"l":99.6,"n":124,"o":99.61,"t":"2026-10-09T20:00:00Z","v":1069210,"vw":99.600017},{"c":99.61,"h":99.61,"l":99.61,"n":1,"o":99.61,"t":"2026-10-09T21:20:00Z","v":100,"vw":99.61},{"c":99.78,"h":99.78,"l":99.78,"n":2,"o":99.78,"t":"2026-10-09T21:40:00Z","v":215,"vw":99.78},{"c":99.79,"h":99.79,"l":99.79,"n":7,"o":99.79,"t":"2026-10-12T11:00:00Z","v":237,"vw":99.79},{"c":99.92,"h":99.92,"l":99.92,"n":3,"o":99.92,"t":"2026-10-12T11:25:00Z","v":221,"vw":99.92},{"c":99.99,"h":99.99,"l":99.99,"n":1,"o":99.99,"t":"2026-10-12T11:35:00Z","v":100,"vw":99.99},{"c":100.67,"h":100.95,"l":99.78,"n":1109,"o":100,"t":"2026-10-12T13:30:00Z","v":109455,"vw":100.301385},{"c":100.19,"h":100.85,"l":100.1601,"n":1053,"o":100.61,"t":"2026-10-12T13:35:00Z","v":90133,"vw":100.586895},{"c":100.58,"h":100.595,"l":100.07,"n":784,"o":100.235,"t":"2026-10-12T13:40:00Z","v":49583,"vw":100.359541},{"c":100.54,"h":100.75,"l":100.49,"n":980,"o":100.515,"t":"2026-10-12T13:45:00Z","v":83088,"vw":100.616195},{"c":100.9,"h":100.9,"l":100.55,"n":801,"o":100.55,"t":"2026-10-12T13:50:00Z","v":44705,"vw":100.759557},{"c":100.9425,"h":100.99,"l":100.71,"n":1136,"o":100.92,"t":"2026-10-12T13:55:00Z","v":74557,"vw":100.819321},{"c":101.12,"h":101.135,"l":100.785,"n":1129,"o":100.95,"t":"2026-10-12T14:00:00Z","v":74262,"vw":100.959175},{"c":101.19,"h":101.22,"l":101.05,"n":1082,"o":101.14,"t":"2026-10-12T14:05:00Z","v":94740,"vw":101.13515},{"c":100.95,"h":101.33,"l":100.95,"n":1446,"o":101.2,"t":"2026-10-12T14:10:00Z","v":112756,"vw":101.229764},{"c":100.575,"h":100.95,"l":100.575,"n":912,"o":100.95,"t":"2026-10-12T14:15:00Z","v":53875,"vw":100.786271},{"c":100.52,"h":100.73,"l":100.52,"n":942,"o":100.555,"t":"2026-10-12T14:20:00Z","v":55262,"vw":100.651964},{"c":100.78,"h":100.84,"l":100.52,"n":997,"o":100.53,"t":"2026-10-12T14:25:00Z","v":45649,"vw":100.714308},{"c":100.96,"h":101.02,"l":100.78,"n":1355,"o":100.78,"t":"2026-10-12T14:30:00Z","v":84007,"vw":100.901264},{"c":100.93,"h":101.055,"l":100.87,"n":1109,"o":100.96,"t":"2026-10-12T14:35:00Z","v":60452,"vw":100.973658},{"c":100.9,"h":101.005,"l":100.88,"n":736,"o":100.9201,"t":"2026-10-12T14:40:00Z","v":32033,"vw":100.949434},{"c":100.915,"h":101.02,"l":100.86,"n":696,"o":100.915,"t":"2026-10-12T14:45:00Z","v":28808,"vw":100.947751},{"c":100.71,"h":100.98,"l":100.71,"n":870,"o":100.915,"t":"2026-10-12T14:50:00Z","v":42691,"vw":100.873735},{"c":100.75,"h":100.87,"l":100.705,"n":1053,"o":100.73,"t":"2026-10-12T14:55:00Z","v":77658,"vw":100.807667},{"c":100.98,"h":101,"l":100.72,"n":856,"o":100.745,"t":"2026-10-12T15:00:00Z","v":40174,"vw":100.816482},{"c":100.95,"h":101.01,"l":100.93,"n":715,"o":100.975,"t":"2026-10-12T15:05:00Z","v":36030,"vw":100.969593},{"c":101.08,"h":101.11,"l":100.955,"n":985,"o":100.96,"t":"2026-10-12T15:10:00Z","v":62712,"vw":101.0346},{"c":100.975,"h":101.1,"l":100.945,"n":724,"o":101.085,"t":"2026-10-12T15:15:00Z","v":53184,"vw":100.995913},{"c":101.01,"h":101.05,"l":100.97,"n":929,"o":100.97,"t":"2026-10-12T15:20:00Z","v":56231,"vw":101.005821},{"c":100.95,"h":101.03,"l":100.88,"n":800,"o":101.03,"t":"2026-10-12T15:25:00Z","v":33306,"vw":100.937414},{"c":101.03,"h":101.03,"l":100.8701,"n":900,"o":100.955,"t":"2026-10-12T15:30:00Z","v":44346,"vw":100.937873},{"c":101.0299,"h":101.03,"l":100.95,"n":702,"o":101,"t":"2026-10-12T15:35:00Z","v":37164,"vw":100.997279},{"c":100.9516,"h":101.04,"l":100.87,"n":920,"o":101.03,"t":"2026-10-12T15:40:00Z","v":54639,"vw":100.969112},{"c":101.015,"h":101.02,"l":100.915,"n":719,"o":100.96,"t":"2026-10-12T15:45:00Z","v":43071,"vw":100.962419},{"c":101.07,"h":101.155,"l":101.01,"n":862,"o":101.015,"t":"2026-10-12T15:50:00Z","v":59358,"vw":101.090895},{"c":101.12,"h":101.14,"l":101.01,"n":651,"o":101.065,"t":"2026-10-12T15:55:00Z","v":24496,"vw":101.081024},{"c":101.22,"h":101.26,"l":101.13,"n":879,"o":101.13,"t":"2026-10-12T16:00:00Z","v":56180,"vw":101.18758},{"c":101.21,"h":101.285,"l":101.1821,"n":798,"o":101.24,"t":"2026-10-12T16:05:00Z","v":46774,"vw":101.217887},{"c":101.255,"h":101.29,"l":101.2,"n":722,"o":101.23,"t":"2026-10-12T16:10:00Z","v":35289,"vw":101.237488},{"c":101.29,"h":101.3301,"l":101.26,"n":689,"o":101.26,"t":"2026-10-12T16:15:00Z","v":30084,"vw":101.298969},{"c":101.27,"h":101.32,"l":101.236,"n":573,"o":101.3,"t":"2026-10-12T16:20:00Z","v":22451,"vw":101.272467},{"c":101.24,"h":101.28,"l":101.2,"n":621,"o":101.25,"t":"2026-10-12T16:25:00Z","v":23273,"vw":101.244176},{"c":101.27,"h":101.31,"l":101.23,"n":637,"o":101.245,"t":"2026-10-12T16:30:00Z","v":27547,"vw":101.275036},{"c":101.35,"h":101.35,"l":101.25,"n":505,"o":101.28,"t":"2026-10-12T16:35:00Z","v":24247,"vw":101.301823},{"c":101.29,"h":101.44,"l":101.29,"n":628,"o":101.345,"t":"2026-10-12T16:40:00Z","v":32282,"vw":101.363009},{"c":101.325,"h":101.35,"l":101.24,"n":474,"o":101.3,"t":"2026-10-12T16:45:00Z","v":20851,"vw":101.29685},{"c":101.295,"h":101.3725,"l":101.225,"n":579,"o":101.33,"t":"2026-10-12T16:50:00Z","v":31071,"vw":101.302961},{"c":101.37,"h":101.48,"l":101.29,"n":1178,"o":101.3,"t":"2026-10-12T16:55:00Z","v":83401,"vw":101.38767},{"c":101.345,"h":101.41,"l":101.3,"n":849,"o":101.36,"t":"2026-10-12T17:00:00Z","v":52224,"vw":101.349455},{"c":101.3699,"h":101.38,"l":101.34,"n":528,"o":101.36,"t":"2026-10-12T17:05:00Z","v":21799,"vw":101.354355},{"c":101.365,"h":101.379,"l":101.33,"n":589,"o":101.37,"t":"2026-10-12T17:10:00Z","v":22265,"vw":101.353088},{"c":101.44,"h":101.46,"l":101.33,"n":838,"o":101.36,"t":"2026-10-12T17:15:00Z","v":37956,"vw":101.387383},{"c":101.55,"h":101.6,"l":101.4,"n":1083,"o":101.46,"t":"2026-10-12T17:20:00Z","v":86461,"vw":101.520866},{"c":101.65,"h":101.65,"l":101.56,"n":591,"o":101.57,"t":"2026-10-12T17:25:00Z","v":26822,"vw":101.601732},{"c":101.49,"h":101.735,"l":101.435,"n":940,"o":101.6538,"t":"2026-10-12T17:30:00Z","v":68701,"vw":101.628977},{"c":101.43,"h":101.53,"l":101.41,"n":560,"o":101.48,"t":"2026-10-12T17:35:00Z","v":61039,"vw":101.498379},{"c":101.5,"h":101.5,"l":101.41,"n":719,"o":101.44,"t":"2026-10-12T17:40:00Z","v":46231,"vw":101.450183},{"c":101.43,"h":101.53,"l":101.4196,"n":543,"o":101.5,"t":"2026-10-12T17:45:00Z","v":26747,"vw":101.468856},{"c":101.5,"h":101.5,"l":101.42,"n":480,"o":101.44,"t":"2026-10-12T17:50:00Z","v":21862,"vw":101.448115},{"c":101.52,"h":101.605,"l":101.49,"n":765,"o":101.51,"t":"2026-10-12T17:55:00Z","v":40024,"vw":101.552069},{"c":101.555,"h":101.62,"l":101.5,"n":861,"o":101.52,"t":"2026-10-12T18:00:00Z","v":46628,"vw":101.555648},{"c":101.595,"h":101.61,"l":101.54,"n":729,"o":101.57,"t":"2026-10-12T18:05:00Z","v":39003,"vw":101.581636},{"c":101.58,"h":101.64,"l":101.58,"n":698,"o":101.62,"t":"2026-10-12T18:10:00Z","v":36708,"vw":101.61228},{"c":101.63,"h":101.63,"l":101.57,"n":655,"o":101.58,"t":"2026-10-12T18:15:00Z","v":29987,"vw":101.596962},{"c":101.7,"h":101.74,"l":101.6,"n":962,"o":101.63,"t":"2026-10-12T18:20:00Z","v":47592,"vw":101.678221},{"c":101.7394,"h":101.74,"l":101.63,"n":912,"o":101.71,"t":"2026-10-12T18:25:00Z","v":52881,"vw":101.689657},{"c":101.63,"h":101.81,"l":101.62,"n":914,"o":101.75,"t":"2026-10-12T18:30:00Z","v":62137,"vw":101.734266},{"c":101.64,"h":101.65,"l":101.59,"n":624,"o":101.63,"t":"2026-10-12T18:35:00Z","v":30984,"vw":101.627346},{"c":101.505,"h":101.67,"l":101.465,"n":785,"o":101.65,"t":"2026-10-12T18:40:00Z","v":46219,"vw":101.597662},{"c":101.64,"h":101.68,"l":101.505,"n":725,"o":101.505,"t":"2026-10-12T18:45:00Z","v":39062,"vw":101.595708},{"c":101.735,"h":101.75,"l":101.61,"n":955,"o":101.65,"t":"2026-10-12T18:50:00Z","v":61313,"vw":101.65098},{"c":101.78,"h":101.82,"l":101.71,"n":843,"o":101.715,"t":"2026-10-12T18:55:00Z","v":40408,"vw":101.77178},{"c":101.705,"h":101.81,"l":101.7,"n":840,"o":101.775,"t":"2026-10-12T19:00:00Z","v":41583,"vw":101.763407},{"c":101.695,"h":101.74,"l":101.68,"n":888,"o":101.71,"t":"2026-10-12T19:05:00Z","v":49828,"vw":101.712608},{"c":101.69,"h":101.74,"l":101.67,"n":892,"o":101.695,"t":"2026-10-12T19:10:00Z","v":43837,"vw":101.708407},{"c":101.83,"h":101.83,"l":101.7,"n":1072,"o":101.7,"t":"2026-10-12T19:15:00Z","v":58874,"vw":101.774542},{"c":101.71,"h":101.89,"l":101.6507,"n":1133,"o":101.825,"t":"2026-10-12T19:20:00Z","v":79436,"vw":101.769457},{"c":101.735,"h":101.79,"l":101.67,"n":1453,"o":101.72,"t":"2026-10-12T19:25:00Z","v":102311,"vw":101.750205},{"c":101.99,"h":102.05,"l":101.71,"n":1639,"o":101.74,"t":"2026-10-12T19:30:00Z","v":87062,"vw":101.92686},{"c":102.0351,"h":102.06,"l":101.97,"n":1594,"o":102,"t":"2026-10-12T19:35:00Z","v":110549,"vw":102.01362},{"c":101.925,"h":102.06,"l":101.885,"n":1923,"o":102.035,"t":"2026-10-12T19:40:00Z","v":115492,"vw":102.001687},{"c":101.98,"h":101.99,"l":101.86,"n":2124,"o":101.93,"t":"2026-10-12T19:45:00Z","v":113102,"vw":101.932956},{"c":101.9,"h":102.02,"l":101.85,"n":3597,"o":101.99,"t":"2026-10-12T19:50:00Z","v":211590,"vw":101.916783},{"c":101.83,"h":101.94,"l":101.75,"n":9777,"o":101.89,"t":"2026-10-12T19:55:00Z","v":707430,"vw":101.81928},{"c":101.82,"h":101.82,"l":101.82,"n":86,"o":101.82,"t":"2026-10-12T20:00:00Z","v":1859575,"vw":101.82},{"c":102.04,"h":102.04,"l":102.04,"n":1,"o":102.04,"t":"2026-10-12T20:05:00Z","v":100,"vw":102.04},{"c":101.87,"h":101.87,"l":101.87,"n":2,"o":101.87,"t":"2026-10-12T20:10:00Z","v":103,"vw":101.87},{"c":101.87,"h":101.87,"l":101.87,"n":5,"o":101.87,"t":"2026-10-12T20:25:00Z","v":372,"vw":101.87},{"c":101.89,"h":101.89,"l":101.89,"n":3,"o":101.89,"t":"2026-10-12T20:30:00Z","v":153,"vw":101.89},{"c":101.1,"h":101.1,"l":101.1,"n":1,"o":101.1,"t":"2026-10-12T21:05:00Z","v":100,"vw":101.1},{"c":101.1,"h":101.1,"l":101.1,"n":1,"o":101.1,"t":"2026-10-12T21:10:00Z","v":100,"vw":101.1},{"c":101.68,"h":101.82,"l":101.68,"n":7,"o":101.81,"t":"2026-10-12T23:00:00Z","v":1600,"vw":101.746921},{"c":101.47,"h":101.47,"l":101.47,"n":1,"o":101.47,"t":"2026-10-12T23:15:00Z","v":310,"vw":101.47},{"c":102.35,"h":102.35,"l":102.21,"n":52,"o":102.21,"t":"2026-10-13T08:00:00Z","v":570,"vw":102.277656},{"c":102.3,"h":102.3,"l":102.3,"n":3,"o":102.3,"t":"2026-10-13T08:15:00Z","v":279,"vw":102.3},{"c":102.72,"h":102.75,"l":102.72,"n":40,"o":102.72,"t":"2026-10-13T09:10:00Z","v":1607,"vw":102.73},{"c":102.78,"h":102.78,"l":102.78,"n":2,"o":102.78,"t":"2026-10-13T09:20:00Z","v":200,"vw":102.78},{"c":102.77,"h":102.77,"l":102.76,"n":13,"o":102.77,"t":"2026-10-13T09:25:00Z","v":1881,"vw":102.763727},{"c":103.04,"h":103.04,"l":103.04,"n":8,"o":103.04,"t":"2026-10-13T09:55:00Z","v":342,"vw":103.04},{"c":103.11,"h":103.11,"l":103.11,"n":2,"o":103.11,"t":"2026-10-13T10:10:00Z","v":630,"vw":103.11},{"c":103.31,"h":103.31,"l":103.3,"n":15,"o":103.3,"t":"2026-10-13T10:15:00Z","v":1637,"vw":103.301493},{"c":103.07,"h":103.07,"l":103.06,"n":6,"o":103.07,"t":"2026-10-13T10:20:00Z","v":726,"vw":103.066979},{"c":103.12,"h":103.12,"l":103.12,"n":3,"o":103.12,"t":"2026-10-13T10:50:00Z","v":174,"vw":103.12},{"c":103.1,"h":103.12,"l":103.1,"n":10,"o":103.12,"t":"2026-10-13T11:00:00Z","v":1897,"vw":103.102083},{"c":103.27,"h":103.27,"l":103.27,"n":1,"o":103.27,"t":"2026-10-13T11:25:00Z","v":150,"vw":103.27},{"c":103.31,"h":103.35,"l":103.3,"n":7,"o":103.35,"t":"2026-10-13T11:30:00Z","v":831,"vw":103.314615},{"c":103.31,"h":103.31,"l":103.31,"n":7,"o":103.31,"t":"2026-10-13T11:35:00Z","v":317,"vw":103.31},{"c":103.31,"h":103.31,"l":103.3,"n":4,"o":103.3,"t":"2026-10-13T11:55:00Z","v":293,"vw":103.305},{"c":103.49,"h":103.49,"l":103.45,"n":10,"o":103.45,"t":"2026-10-13T12:40:00Z","v":484,"vw":103.469231},{"c":103.5,"h":103.5,"l":103.5,"n":1,"o":103.5,"t":"2026-10-13T12:45:00Z","v":200,"vw":103.5},{"c":103.49,"h":103.49,"l":103.46,"n":9,"o":103.46,"t":"2026-10-13T12:50:00Z","v":424,"vw":103.476997},{"c":103.41,"h":103.41,"l":103.41,"n":3,"o":103.41,"t":"2026-10-13T12:55:00Z","v":155,"vw":103.41},{"c":103.4,"h":103.4,"l":103.4,"n":2,"o":103.4,"t":"2026-10-13T13:00:00Z","v":208,"vw":103.4},{"c":103.38,"h":103.38,"l":103.38,"n":6,"o":103.38,"t":"2026-10-13T13:05:00Z","v":400,"vw":103.38},{"c":103.3,"h":103.3,"l":103.28,"n":52,"o":103.28,"t":"2026-10-13T13:10:00Z","v":1580,"vw":103.284153},{"c":103.15,"h":103.15,"l":103.15,"n":3,"o":103.15,"t":"2026-10-13T13:15:00Z","v":3213,"vw":103.15},{"c":102.96,"h":103.01,"l":102.96,"n":10,"o":103.01,"t":"2026-10-13T13:20:00Z","v":1325,"vw":102.985714},{"c":102.235,"h":103.15,"l":102.1186,"n":1319,"o":102.59,"t":"2026-10-13T13:30:00Z","v":209809,"vw":102.481115},{"c":101.6,"h":102.5,"l":101.4,"n":1227,"o":102.235,"t":"2026-10-13T13:35:00Z","v":138337,"vw":102.011708},{"c":101.78,"h":101.92,"l":101.5,"n":1178,"o":101.58,"t":"2026-10-13T13:40:00Z","v":161678,"vw":101.766143},{"c":101.2875,"h":101.795,"l":101.285,"n":1166,"o":101.795,"t":"2026-10-13T13:45:00Z","v":113197,"vw":101.506219},{"c":101.13,"h":101.48,"l":101.07,"n":1364,"o":101.27,"t":"2026-10-13T13:50:00Z","v":163534,"vw":101.270064},{"c":101.13,"h":101.165,"l":100.87,"n":977,"o":101.11,"t":"2026-10-13T13:55:00Z","v":56395,"vw":101.024416},{"c":100.81,"h":101.1,"l":100.631,"n":1522,"o":101.1,"t":"2026-10-13T14:00:00Z","v":136279,"vw":100.825776},{"c":100.89,"h":100.99,"l":100.755,"n":1102,"o":100.805,"t":"2026-10-13T14:05:00Z","v":84783,"vw":100.912516},{"c":101.035,"h":101.074,"l":100.72,"n":1208,"o":100.92,"t":"2026-10-13T14:10:00Z","v":75507,"vw":100.910216},{"c":101.24,"h":101.275,"l":100.87,"n":959,"o":101.04,"t":"2026-10-13T14:15:00Z","v":52157,"vw":101.037911},{"c":101.04,"h":101.259,"l":100.905,"n":925,"o":101.245,"t":"2026-10-13T14:20:00Z","v":49257,"vw":101.095176},{"c":101.36,"h":101.4,"l":101.065,"n":1068,"o":101.075,"t":"2026-10-13T14:25:00Z","v":46412,"vw":101.295434},{"c":101.35,"h":101.52,"l":101.32,"n":1944,"o":101.36,"t":"2026-10-13T14:30:00Z","v":227659,"vw":101.467196},{"c":101.34,"h":101.57,"l":101.3125,"n":1271,"o":101.36,"t":"2026-10-13T14:35:00Z","v":107621,"vw":101.454044},{"c":101.35,"h":101.565,"l":101.27,"n":744,"o":101.325,"t":"2026-10-13T14:40:00Z","v":36836,"vw":101.386816},{"c":101.43,"h":101.47,"l":101.315,"n":620,"o":101.335,"t":"2026-10-13T14:45:00Z","v":34229,"vw":101.408838},{"c":101.46,"h":101.51,"l":101.305,"n":840,"o":101.425,"t":"2026-10-13T14:50:00Z","v":76508,"vw":101.44603},{"c":101.8476,"h":101.86,"l":101.42,"n":1038,"o":101.47,"t":"2026-10-13T14:55:00Z","v":54170,"vw":101.682814},{"c":101.98,"h":102.03,"l":101.85,"n":919,"o":101.885,"t":"2026-10-13T15:00:00Z","v":93446,"vw":101.9807},{"c":101.975,"h":102.05,"l":101.9,"n":940,"o":101.96,"t":"2026-10-13T15:05:00Z","v":75834,"vw":101.972123},{"c":101.8671,"h":102.02,"l":101.8671,"n":857,"o":101.99,"t":"2026-10-13T15:10:00Z","v":62819,"vw":101.963956},{"c":101.975,"h":101.975,"l":101.855,"n":670,"o":101.87,"t":"2026-10-13T15:15:00Z","v":25690,"vw":101.899607},{"c":102.11,"h":102.14,"l":101.93,"n":913,"o":101.975,"t":"2026-10-13T15:20:00Z","v":55880,"vw":102.051081},{"c":102.22,"h":102.255,"l":102.055,"n":1216,"o":102.09,"t":"2026-10-13T15:25:00Z","v":82394,"vw":102.178995},{"c":102.34,"h":102.35,"l":102.205,"n":1252,"o":102.21,"t":"2026-10-13T15:30:00Z","v":125146,"vw":102.271148},{"c":102.4,"h":102.445,"l":102.33,"n":1415,"o":102.35,"t":"2026-10-13T15:35:00Z","v":136365,"vw":102.372369},{"c":102.36,"h":102.45,"l":102.31,"n":1072,"o":102.39,"t":"2026-10-13T15:40:00Z","v":70575,"vw":102.364544},{"c":102.38,"h":102.435,"l":102.31,"n":843,"o":102.355,"t":"2026-10-13T15:45:00Z","v":43093,"vw":102.370529},{"c":102.25,"h":102.4,"l":102.24,"n":908,"o":102.36,"t":"2026-10-13T15:50:00Z","v":48604,"vw":102.322839},{"c":102.32,"h":102.37,"l":102.175,"n":1043,"o":102.255,"t":"2026-10-13T15:55:00Z","v":67524,"vw":102.289305},{"c":102.07,"h":102.335,"l":102.04,"n":1194,"o":102.32,"t":"2026-10-13T16:00:00Z","v":86363,"vw":102.195001},{"c":102.04,"h":102.16,"l":102.04,"n":832,"o":102.1,"t":"2026-10-13T16:05:00Z","v":56569,"vw":102.110446},{"c":102.22,"h":102.24,"l":102.045,"n":672,"o":102.045,"t":"2026-10-13T16:10:00Z","v":38905,"vw":102.175017},{"c":102.135,"h":102.22,"l":102.125,"n":535,"o":102.22,"t":"2026-10-13T16:15:00Z","v":36586,"vw":102.172422},{"c":102.07,"h":102.17,"l":102.07,"n":664,"o":102.14,"t":"2026-10-13T16:20:00Z","v":42466,"vw":102.111969},{"c":102.025,"h":102.07,"l":101.99,"n":633,"o":102.05,"t":"2026-10-13T16:25:00Z","v":33612,"vw":102.038552},{"c":102.075,"h":102.11,"l":101.99,"n":639,"o":102.025,"t":"2026-10-13T16:30:00Z","v":36133,"vw":102.045396},{"c":102.155,"h":102.2,"l":102,"n":773,"o":102.075,"t":"2026-10-13T16:35:00Z","v":65824,"vw":102.074982},{"c":102.26,"h":102.34,"l":102.16,"n":859,"o":102.16,"t":"2026-10-13T16:40:00Z","v":61492,"vw":102.262889},{"c":102.2,"h":102.26,"l":102.14,"n":501,"o":102.26,"t":"2026-10-13T16:45:00Z","v":24596,"vw":102.191706},{"c":102.225,"h":102.265,"l":102.185,"n":585,"o":102.19,"t":"2026-10-13T16:50:00Z","v":26491,"vw":102.228968},{"c":102.31,"h":102.35,"l":102.205,"n":633,"o":102.235,"t":"2026-10-13T16:55:00Z","v":32125,"vw":102.28216},{"c":102.14,"h":102.3,"l":102.14,"n":848,"o":102.3,"t":"2026-10-13T17:00:00Z","v":45675,"vw":102.229478},{"c":102.19,"h":102.22,"l":102.095,"n":585,"o":102.17,"t":"2026-10-13T17:05:00Z","v":30214,"vw":102.162294},{"c":102.215,"h":102.235,"l":102.155,"n":592,"o":102.18,"t":"2026-10-13T17:10:00Z","v":32110,"vw":102.208895},{"c":102.26,"h":102.32,"l":102.2,"n":832,"o":102.2,"t":"2026-10-13T17:15:00Z","v":71146,"vw":102.25871},{"c":102.3605,"h":102.3605,"l":102.28,"n":691,"o":102.28,"t":"2026-10-13T17:20:00Z","v":32499,"vw":102.308564},{"c":102.21,"h":102.39,"l":102.21,"n":633,"o":102.38,"t":"2026-10-13T17:25:00Z","v":36840,"vw":102.270014},{"c":102.43,"h":102.46,"l":102.18,"n":671,"o":102.205,"t":"2026-10-13T17:30:00Z","v":39670,"vw":102.34685},{"c":102.47,"h":102.52,"l":102.41,"n":607,"o":102.45,"t":"2026-10-13T17:35:00Z","v":27534,"vw":102.459674},{"c":102.49,"h":102.5,"l":102.36,"n":707,"o":102.455,"t":"2026-10-13T17:40:00Z","v":47591,"vw":102.432998},{"c":102.425,"h":102.495,"l":102.385,"n":877,"o":102.495,"t":"2026-10-13T17:45:00Z","v":61406,"vw":102.449927},{"c":102.58,"h":102.58,"l":102.425,"n":717,"o":102.425,"t":"2026-10-13T17:50:00Z","v":37971,"vw":102.520826},{"c":102.66,"h":102.74,"l":102.57,"n":1355,"o":102.57,"t":"2026-10-13T17:55:00Z","v":86140,"vw":102.653627},{"c":102.63,"h":102.72,"l":102.61,"n":810,"o":102.655,"t":"2026-10-13T18:00:00Z","v":39136,"vw":102.671567},{"c":102.76,"h":102.76,"l":102.605,"n":1041,"o":102.64,"t":"2026-10-13T18:05:00Z","v":56833,"vw":102.675481},{"c":102.785,"h":102.81,"l":102.66,"n":1067,"o":102.76,"t":"2026-10-13T18:10:00Z","v":80883,"vw":102.728751},{"c":102.815,"h":102.89,"l":102.76,"n":1180,"o":102.8,"t":"2026-10-13T18:15:00Z","v":74642,"vw":102.826019},{"c":102.745,"h":102.83,"l":102.7,"n":1654,"o":102.82,"t":"2026-10-13T18:20:00Z","v":113925,"vw":102.768954},{"c":102.77,"h":102.77,"l":102.65,"n":1193,"o":102.745,"t":"2026-10-13T18:25:00Z","v":81049,"vw":102.698013},{"c":102.88,"h":102.92,"l":102.69,"n":1308,"o":102.77,"t":"2026-10-13T18:30:00Z","v":83237,"vw":102.810423},{"c":102.965,"h":102.98,"l":102.85,"n":1047,"o":102.875,"t":"2026-10-13T18:35:00Z","v":65831,"vw":102.904224},{"c":102.91,"h":103,"l":102.86,"n":1144,"o":102.97,"t":"2026-10-13T18:40:00Z","v":89883,"vw":102.94391},{"c":103.07,"h":103.08,"l":102.905,"n":1421,"o":102.91,"t":"2026-10-13T18:45:00Z","v":95800,"vw":103.001917},{"c":103.1,"h":103.13,"l":103.03,"n":1326,"o":103.06,"t":"2026-10-13T18:50:00Z","v":79298,"vw":103.082235},{"c":103.175,"h":103.19,"l":103.05,"n":1511,"o":103.1001,"t":"2026-10-13T18:55:00Z","v":100260,"vw":103.111246},{"c":103.12,"h":103.205,"l":103.06,"n":1686,"o":103.17,"t":"2026-10-13T19:00:00Z","v":94743,"vw":103.119701},{"c":103.19,"h":103.225,"l":103.12,"n":1552,"o":103.13,"t":"2026-10-13T19:05:00Z","v":91522,"vw":103.165938},{"c":103.26,"h":103.294,"l":103.155,"n":1424,"o":103.19,"t":"2026-10-13T19:10:00Z","v":103734,"vw":103.223881},{"c":103.235,"h":103.435,"l":103.21,"n":2167,"o":103.25,"t":"2026-10-13T19:15:00Z","v":154564,"vw":103.301961},{"c":103.1,"h":103.26,"l":103.02,"n":2468,"o":103.239,"t":"2026-10-13T19:20:00Z","v":151355,"vw":103.099419},{"c":102.905,"h":103.08,"l":102.89,"n":2172,"o":103.08,"t":"2026-10-13T19:25:00Z","v":178691,"vw":102.988562},{"c":103.01,"h":103.09,"l":102.88,"n":1771,"o":102.91,"t":"2026-10-13T19:30:00Z","v":127338,"vw":103.000456},{"c":103.09,"h":103.115,"l":103,"n":1620,"o":103.01,"t":"2026-10-13T19:35:00Z","v":96297,"vw":103.068274},{"c":103.09,"h":103.12,"l":102.98,"n":2312,"o":103.1,"t":"2026-10-13T19:40:00Z","v":144684,"vw":103.056326},{"c":103.02,"h":103.095,"l":102.96,"n":2691,"o":103.08,"t":"2026-10-13T19:45:00Z","v":173915,"vw":103.037628},{"c":102.825,"h":103.05,"l":102.79,"n":3367,"o":103.04,"t":"2026-10-13T19:50:00Z","v":248407,"vw":102.886221},{"c":102.69,"h":102.83,"l":102.53,"n":10012,"o":102.82,"t":"2026-10-13T19:55:00Z","v":956101,"vw":102.663944},{"c":102.51,"h":102.61,"l":102.51,"n":141,"o":102.61,"t":"2026-10-13T20:00:00Z","v":2497346,"vw":102.609994},{"c":102.5,"h":102.5,"l":102.5,"n":10,"o":102.5,"t":"2026-10-13T20:15:00Z","v":573,"vw":102.5},{"c":102.61,"h":102.61,"l":102.61,"n":1,"o":102.61,"t":"2026-10-13T20:40:00Z","v":479,"vw":102.61},{"c":102.248,"h":102.248,"l":102.248,"n":1,"o":102.248,"t":"2026-10-13T22:15:00Z","v":150,"vw":102.248},{"c":102.9225,"h":102.9225,"l":102.9225,"n":1,"o":102.9225,"t":"2026-10-13T23:50:00Z","v":1000,"vw":102.9225},{"c":102.69,"h":102.69,"l":102.69,"n":1,"o":102.69,"t":"2026-10-14T08:50:00Z","v":100,"vw":102.69},{"c":103.6,"h":103.61,"l":103.59,"n":7,"o":103.59,"t":"2026-10-14T11:30:00Z","v":3580,"vw":103.59958},{"c":103.1531,"h":103.26,"l":103.1531,"n":7,"o":103.26,"t":"2026-10-14T12:30:00Z","v":1100,"vw":103.209538},{"c":103.21,"h":103.21,"l":102.9,"n":13,"o":103.1531,"t":"2026-10-14T12:35:00Z","v":1353,"vw":103.119611},{"c":103.57,"h":103.6,"l":103.57,"n":18,"o":103.59,"t":"2026-10-14T13:10:00Z","v":1652,"vw":103.592823},{"c":104,"h":104,"l":103.86,"n":51,"o":103.86,"t":"2026-10-14T13:20:00Z","v":2352,"vw":103.949283},{"c":104.1633,"h":104.1633,"l":104.1633,"n":2,"o":104.1633,"t":"2026-10-14T13:25:00Z","v":222,"vw":104.1633},{"c":102.99,"h":104.06,"l":102.75,"n":1100,"o":104.06,"t":"2026-10-14T13:30:00Z","v":217254,"vw":103.276698},{"c":102.96,"h":103.26,"l":102.845,"n":950,"o":103.03,"t":"2026-10-14T13:35:00Z","v":90359,"vw":102.989562},{"c":102.85,"h":103.005,"l":102.63,"n":844,"o":102.9,"t":"2026-10-14T13:40:00Z","v":92071,"vw":102.819593},{"c":102.895,"h":103.245,"l":102.74,"n":943,"o":102.905,"t":"2026-10-14T13:45:00Z","v":43604,"vw":103.023017},{"c":102.555,"h":102.93,"l":102.555,"n":1078,"o":102.91,"t":"2026-10-14T13:50:00Z","v":51863,"vw":102.760639},{"c":102.71,"h":102.71,"l":102.47,"n":974,"o":102.55,"t":"2026-10-14T13:55:00Z","v":43069,"vw":102.569351},{"c":102.62,"h":102.775,"l":102.4601,"n":1846,"o":102.66,"t":"2026-10-14T14:00:00Z","v":169964,"vw":102.580379},{"c":102.45,"h":102.73,"l":102.4,"n":1369,"o":102.62,"t":"2026-10-14T14:05:00Z","v":130735,"vw":102.561284},{"c":102.185,"h":102.49,"l":102.17,"n":1610,"o":102.46,"t":"2026-10-14T14:10:00Z","v":131332,"vw":102.322385},{"c":101.825,"h":102.185,"l":101.78,"n":1304,"o":102.185,"t":"2026-10-14T14:15:00Z","v":110678,"vw":102.023839},{"c":101.95,"h":101.99,"l":101.83,"n":1286,"o":101.83,"t":"2026-10-14T14:20:00Z","v":64643,"vw":101.9215},{"c":101.91,"h":102.02,"l":101.87,"n":1091,"o":101.955,"t":"2026-10-14T14:25:00Z","v":53608,"vw":101.957533},{"c":101.82,"h":101.98,"l":101.81,"n":1155,"o":101.94,"t":"2026-10-14T14:30:00Z","v":79441,"vw":101.883642},{"c":101.7205,"h":101.825,"l":101.69,"n":1312,"o":101.79,"t":"2026-10-14T14:35:00Z","v":131267,"vw":101.754604},{"c":101.73,"h":101.8,"l":101.71,"n":933,"o":101.72,"t":"2026-10-14T14:40:00Z","v":46947,"vw":101.763184},{"c":101.89,"h":101.9,"l":101.71,"n":1023,"o":101.71,"t":"2026-10-14T14:45:00Z","v":45208,"vw":101.790916},{"c":102.06,"h":102.09,"l":101.875,"n":1098,"o":101.875,"t":"2026-10-14T14:50:00Z","v":53049,"vw":101.986762},{"c":101.89,"h":102.115,"l":101.85,"n":1174,"o":102.07,"t":"2026-10-14T14:55:00Z","v":71695,"vw":101.995386},{"c":101.98,"h":102,"l":101.855,"n":1079,"o":101.87,"t":"2026-10-14T15:00:00Z","v":54571,"vw":101.927129},{"c":102.02,"h":102.0899,"l":101.94,"n":906,"o":101.96,"t":"2026-10-14T15:05:00Z","v":47755,"vw":102.021575},{"c":102.02,"h":102.16,"l":101.995,"n":1095,"o":102.03,"t":"2026-10-14T15:10:00Z","v":61420,"vw":102.059489},{"c":102.04,"h":102.08,"l":101.89,"n":1061,"o":102.0101,"t":"2026-10-14T15:15:00Z","v":62861,"vw":102.008332},{"c":102.125,"h":102.28,"l":102.035,"n":954,"o":102.035,"t":"2026-10-14T15:20:00Z","v":51666,"vw":102.16701},{"c":102.01,"h":102.15,"l":102,"n":957,"o":102.125,"t":"2026-10-14T15:25:00Z","v":44669,"vw":102.072212},{"c":102.25,"h":102.28,"l":102.015,"n":764,"o":102.02,"t":"2026-10-14T15:30:00Z","v":41773,"vw":102.155835},{"c":102.375,"h":102.375,"l":102.15,"n":972,"o":102.24,"t":"2026-10-14T15:35:00Z","v":52802,"vw":102.250266},{"c":102.36,"h":102.47,"l":102.35,"n":812,"o":102.37,"t":"2026-10-14T15:40:00Z","v":37300,"vw":102.402087},{"c":102.42,"h":102.42,"l":102.295,"n":792,"o":102.33,"t":"2026-10-14T15:45:00Z","v":41336,"vw":102.342864},{"c":102.5051,"h":102.5125,"l":102.38,"n":792,"o":102.4,"t":"2026-10-14T15:50:00Z","v":45056,"vw":102.468633},{"c":102.405,"h":102.56,"l":102.39,"n":883,"o":102.52,"t":"2026-10-14T15:55:00Z","v":43481,"vw":102.47345},{"c":102.4296,"h":102.4725,"l":102.355,"n":786,"o":102.41,"t":"2026-10-14T16:00:00Z","v":37362,"vw":102.420143},{"c":102.47,"h":102.57,"l":102.39,"n":901,"o":102.4,"t":"2026-10-14T16:05:00Z","v":40629,"vw":102.499602},{"c":102.46,"h":102.52,"l":102.4,"n":788,"o":102.49,"t":"2026-10-14T16:10:00Z","v":44331,"vw":102.484708},{"c":102.53,"h":102.57,"l":102.43,"n":752,"o":102.47,"t":"2026-10-14T16:15:00Z","v":44112,"vw":102.49214},{"c":102.745,"h":102.745,"l":102.535,"n":738,"o":102.54,"t":"2026-10-14T16:20:00Z","v":36472,"vw":102.651042},{"c":102.69,"h":102.81,"l":102.675,"n":1159,"o":102.745,"t":"2026-10-14T16:25:00Z","v":56933,"vw":102.737982},{"c":102.645,"h":102.72,"l":102.63,"n":986,"o":102.69,"t":"2026-10-14T16:30:00Z","v":73346,"vw":102.677674},{"c":102.6,"h":102.72,"l":102.6,"n":874,"o":102.6434,"t":"2026-10-14T16:35:00Z","v":53556,"vw":102.669759},{"c":102.68,"h":102.71,"l":102.595,"n":868,"o":102.6,"t":"2026-10-14T16:40:00Z","v":40673,"vw":102.65273},{"c":102.54,"h":102.6999,"l":102.54,"n":796,"o":102.685,"t":"2026-10-14T16:45:00Z","v":42731,"vw":102.617782},{"c":102.69,"h":102.735,"l":102.52,"n":646,"o":102.53,"t":"2026-10-14T16:50:00Z","v":29325,"vw":102.645823},{"c":102.63,"h":102.7,"l":102.585,"n":751,"o":102.69,"t":"2026-10-14T16:55:00Z","v":41359,"vw":102.640037},{"c":102.65,"h":102.69,"l":102.58,"n":773,"o":102.63,"t":"2026-10-14T17:00:00Z","v":42048,"vw":102.641473},{"c":102.67,"h":102.68,"l":102.6075,"n":859,"o":102.62,"t":"2026-10-14T17:05:00Z","v":43152,"vw":102.63675},{"c":102.54,"h":102.69,"l":102.5,"n":837,"o":102.67,"t":"2026-10-14T17:10:00Z","v":42249,"vw":102.590675},{"c":102.57,"h":102.58,"l":102.51,"n":575,"o":102.525,"t":"2026-10-14T17:15:00Z","v":26271,"vw":102.537214},{"c":102.645,"h":102.645,"l":102.53,"n":733,"o":102.57,"t":"2026-10-14T17:20:00Z","v":48666,"vw":102.570074},{"c":102.62,"h":102.69,"l":102.62,"n":688,"o":102.66,"t":"2026-10-14T17:25:00Z","v":29598,"vw":102.656826},{"c":102.66,"h":102.69,"l":102.57,"n":676,"o":102.62,"t":"2026-10-14T17:30:00Z","v":29549,"vw":102.63357},{"c":102.57,"h":102.71,"l":102.565,"n":768,"o":102.67,"t":"2026-10-14T17:35:00Z","v":44729,"vw":102.648135},{"c":102.6,"h":102.6,"l":102.53,"n":581,"o":102.565,"t":"2026-10-14T17:40:00Z","v":23562,"vw":102.568467},{"c":102.485,"h":102.61,"l":102.48,"n":756,"o":102.61,"t":"2026-10-14T17:45:00Z","v":41362,"vw":102.552214},{"c":102.44,"h":102.49,"l":102.37,"n":1013,"o":102.47,"t":"2026-10-14T17:50:00Z","v":44787,"vw":102.439722},{"c":102.47,"h":102.48,"l":102.4,"n":916,"o":102.445,"t":"2026-10-14T17:55:00Z","v":35859,"vw":102.435801},{"c":102.53,"h":102.55,"l":102.47,"n":772,"o":102.47,"t":"2026-10-14T18:00:00Z","v":31982,"vw":102.513034},{"c":102.54,"h":102.63,"l":102.48,"n":879,"o":102.525,"t":"2026-10-14T18:05:00Z","v":38693,"vw":102.564925},{"c":102.61,"h":102.62,"l":102.5344,"n":690,"o":102.54,"t":"2026-10-14T18:10:00Z","v":28387,"vw":102.578287},{"c":102.67,"h":102.67,"l":102.61,"n":627,"o":102.62,"t":"2026-10-14T18:15:00Z","v":23519,"vw":102.637448},{"c":102.485,"h":102.67,"l":102.48,"n":802,"o":102.67,"t":"2026-10-14T18:20:00Z","v":32625,"vw":102.601994},{"c":102.505,"h":102.53,"l":102.4032,"n":838,"o":102.4712,"t":"2026-10-14T18:25:00Z","v":36677,"vw":102.477932},{"c":102.54,"h":102.59,"l":102.48,"n":783,"o":102.51,"t":"2026-10-14T18:30:00Z","v":38323,"vw":102.541697},{"c":102.645,"h":102.645,"l":102.535,"n":648,"o":102.55,"t":"2026-10-14T18:35:00Z","v":36619,"vw":102.571817},{"c":102.7,"h":102.73,"l":102.63,"n":910,"o":102.645,"t":"2026-10-14T18:40:00Z","v":53173,"vw":102.688777},{"c":102.66,"h":102.76,"l":102.65,"n":760,"o":102.6945,"t":"2026-10-14T18:45:00Z","v":38048,"vw":102.700598},{"c":102.72,"h":102.74,"l":102.62,"n":876,"o":102.66,"t":"2026-10-14T18:50:00Z","v":41557,"vw":102.659897},{"c":102.71,"h":102.74,"l":102.68,"n":822,"o":102.7399,"t":"2026-10-14T18:55:00Z","v":37612,"vw":102.705698},{"c":102.6898,"h":102.72,"l":102.645,"n":873,"o":102.69,"t":"2026-10-14T19:00:00Z","v":46592,"vw":102.685236},{"c":102.73,"h":102.73,"l":102.67,"n":835,"o":102.69,"t":"2026-10-14T19:05:00Z","v":34269,"vw":102.696853},{"c":102.66,"h":102.75,"l":102.61,"n":868,"o":102.74,"t":"2026-10-14T19:10:00Z","v":37774,"vw":102.665028},{"c":102.745,"h":102.75,"l":102.66,"n":996,"o":102.66,"t":"2026-10-14T19:15:00Z","v":55843,"vw":102.706596},{"c":102.65,"h":102.815,"l":102.6458,"n":1125,"o":102.74,"t":"2026-10-14T19:20:00Z","v":57676,"vw":102.728706},{"c":102.695,"h":102.74,"l":102.64,"n":1043,"o":102.65,"t":"2026-10-14T19:25:00Z","v":51272,"vw":102.700048},{"c":102.755,"h":102.78,"l":102.655,"n":1153,"o":102.695,"t":"2026-10-14T19:30:00Z","v":58159,"vw":102.714866},{"c":102.685,"h":102.815,"l":102.64,"n":1170,"o":102.7575,"t":"2026-10-14T19:35:00Z","v":64503,"vw":102.70664},{"c":102.81,"h":102.84,"l":102.625,"n":1734,"o":102.7,"t":"2026-10-14T19:40:00Z","v":100546,"vw":102.720774},{"c":102.92,"h":102.935,"l":102.76,"n":2134,"o":102.8,"t":"2026-10-14T19:45:00Z","v":131361,"vw":102.848243},{"c":103.01,"h":103.045,"l":102.87,"n":2902,"o":102.91,"t":"2026-10-14T19:50:00Z","v":208077,"vw":102.944707},{"c":102.98,"h":103.14,"l":102.95,"n":8637,"o":103.02,"t":"2026-10-14T19:55:00Z","v":604617,"vw":103.032746},{"c":102.97,"h":102.97,"l":102.97,"n":114,"o":102.97,"t":"2026-10-14T20:00:00Z","v":2156114,"vw":102.97},{"c":103.09,"h":103.09,"l":103.09,"n":3,"o":103.09,"t":"2026-10-14T20:30:00Z","v":315,"vw":103.09},{"c":103.08,"h":103.08,"l":103.08,"n":2,"o":103.08,"t":"2026-10-14T20:50:00Z","v":101,"vw":103.08},{"c":103.09,"h":103.09,"l":103.09,"n":2,"o":103.09,"t":"2026-10-14T21:45:00Z","v":108,"vw":103.09},{"c":103,"h":103,"l":103,"n":1,"o":103,"t":"2026-10-14T22:35:00Z","v":100,"vw":103},{"c":103.01,"h":103.01,"l":103.01,"n":4,"o":103.01,"t":"2026-10-14T23:20:00Z","v":112,"vw":103.01},{"c":103.4,"h":103.4,"l":103.4,"n":8,"o":103.4,"t":"2026-10-14T23:35:00Z","v":140,"vw":103.4},{"c":103.4,"h":103.4,"l":103.4,"n":12,"o":103.4,"t":"2026-10-14T23:40:00Z","v":1845,"vw":103.4},{"c":103.35,"h":103.35,"l":103.35,"n":4,"o":103.35,"t":"2026-10-14T23:45:00Z","v":294,"vw":103.35},{"c":103.72,"h":103.72,"l":103.47,"n":66,"o":103.47,"t":"2026-10-14T23:55:00Z","v":6364,"vw":103.659126},{"c":103,"h":103.23,"l":103,"n":107,"o":103.21,"t":"2026-10-15T08:00:00Z","v":1654,"vw":103.155446},{"c":103.9,"h":103.9,"l":103.9,"n":6,"o":103.9,"t":"2026-10-15T08:15:00Z","v":125,"vw":103.9},{"c":103.79,"h":103.79,"l":103.79,"n":1,"o":103.79,"t":"2026-10-15T09:10:00Z","v":100,"vw":103.79},{"c":103.85,"h":103.85,"l":103.84,"n":9,"o":103.84,"t":"2026-10-15T09:35:00Z","v":10081,"vw":103.849657},{"c":103.98,"h":103.98,"l":103.98,"n":2,"o":103.98,"t":"2026-10-15T09:40:00Z","v":1316,"vw":103.98},{"c":103.98,"h":103.98,"l":103.98,"n":9,"o":103.98,"t":"2026-10-15T10:45:00Z","v":295,"vw":103.98},{"c":104,"h":104,"l":103.99,"n":16,"o":103.99,"t":"2026-10-15T10:50:00Z","v":10066,"vw":103.999899},{"c":103.95,"h":103.95,"l":103.95,"n":17,"o":103.95,"t":"2026-10-15T11:00:00Z","v":313,"vw":103.95},{"c":104.3,"h":104.31,"l":104.3,"n":6,"o":104.31,"t":"2026-10-15T11:10:00Z","v":336,"vw":104.303333},{"c":103.59,"h":103.59,"l":103.59,"n":1,"o":103.59,"t":"2026-10-15T11:15:00Z","v":163,"vw":103.59},{"c":104.1,"h":104.2338,"l":104.1,"n":5,"o":104.2338,"t":"2026-10-15T11:25:00Z","v":743,"vw":104.185293},{"c":103.95,"h":103.95,"l":103.95,"n":1,"o":103.95,"t":"2026-10-15T11:30:00Z","v":1472,"vw":103.95},{"c":104.3,"h":104.3,"l":104.29,"n":25,"o":104.29,"t":"2026-10-15T11:35:00Z","v":1553,"vw":104.298276},{"c":104.31,"h":104.31,"l":104.14,"n":3,"o":104.175,"t":"2026-10-15T11:40:00Z","v":300,"vw":104.208333},{"c":103.99,"h":104.02,"l":103.99,"n":8,"o":104.02,"t":"2026-10-15T11:45:00Z","v":1329,"vw":104.006814},{"c":104.17,"h":104.17,"l":104.17,"n":1,"o":104.17,"t":"2026-10-15T12:20:00Z","v":200,"vw":104.17},{"c":104.11,"h":104.11,"l":104.11,"n":4,"o":104.11,"t":"2026-10-15T12:30:00Z","v":309,"vw":104.11},{"c":103.8366,"h":103.8366,"l":103.8366,"n":1,"o":103.8366,"t":"2026-10-15T12:35:00Z","v":250,"vw":103.8366},{"c":104.65,"h":104.65,"l":104.375,"n":7,"o":104.38,"t":"2026-10-15T12:55:00Z","v":482,"vw":104.445},{"c":104.4,"h":104.4,"l":104.4,"n":1,"o":104.4,"t":"2026-10-15T13:05:00Z","v":100,"vw":104.4},{"c":104.48,"h":104.5732,"l":104.48,"n":8,"o":104.5732,"t":"2026-10-15T13:10:00Z","v":682,"vw":104.557667},{"c":104.65,"h":104.65,"l":104.5,"n":42,"o":104.5,"t":"2026-10-15T13:15:00Z","v":1564,"vw":104.616667},{"c":104.73,"h":104.8891,"l":104.55,"n":43,"o":104.55,"t":"2026-10-15T13:20:00Z","v":1979,"vw":104.70415},{"c":105.48,"h":105.58,"l":104.98,"n":148,"o":104.99,"t":"2026-10-15T13:25:00Z","v":4515,"vw":105.164841},{"c":104.88,"h":105.4564,"l":104.48,"n":1533,"o":105,"t":"2026-10-15T13:30:00Z","v":279071,"vw":104.74467},{"c":104.15,"h":105.0799,"l":104.12,"n":1499,"o":104.88,"t":"2026-10-15T13:35:00Z","v":104203,"vw":104.589689},{"c":104.4025,"h":104.65,"l":104.09,"n":1019,"o":104.14,"t":"2026-10-15T13:40:00Z","v":75344,"vw":104.324647},{"c":104.905,"h":105.09,"l":104.38,"n":1995,"o":104.44,"t":"2026-10-15T13:45:00Z","v":131827,"vw":104.79333},{"c":105.19,"h":105.19,"l":104.82,"n":2217,"o":104.9,"t":"2026-10-15T13:50:00Z","v":137343,"vw":105.054733},{"c":105.13,"h":105.39,"l":105.07,"n":2044,"o":105.19,"t":"2026-10-15T13:55:00Z","v":129640,"vw":105.242113},{"c":105.06,"h":105.32,"l":104.98,"n":1705,"o":105.14,"t":"2026-10-15T14:00:00Z","v":114312,"vw":105.165798},{"c":104.92,"h":105.195,"l":104.855,"n":1744,"o":105.09,"t":"2026-10-15T14:05:00Z","v":105808,"vw":105.043115},{"c":104.96,"h":105.095,"l":104.61,"n":1711,"o":104.88,"t":"2026-10-15T14:10:00Z","v":109651,"vw":104.862764},{"c":104.9,"h":105.21,"l":104.8,"n":3506,"o":104.99,"t":"2026-10-15T14:15:00Z","v":375372,"vw":105.037284},{"c":105.17,"h":105.175,"l":104.74,"n":2042,"o":104.91,"t":"2026-10-15T14:20:00Z","v":154993,"vw":104.892918},{"c":104.885,"h":105.18,"l":104.87,"n":1283,"o":105.18,"t":"2026-10-15T14:25:00Z","v":104056,"vw":105.027061},{"c":104.8,"h":105.12,"l":104.79,"n":1654,"o":104.91,"t":"2026-10-15T14:30:00Z","v":105512,"vw":104.942639},{"c":105.06,"h":105.185,"l":104.785,"n":1349,"o":104.79,"t":"2026-10-15T14:35:00Z","v":78743,"vw":105.076832},{"c":104.965,"h":105.055,"l":104.82,"n":1616,"o":105.055,"t":"2026-10-15T14:40:00Z","v":78875,"vw":104.949512},{"c":104.795,"h":105.11,"l":104.68,"n":1918,"o":104.965,"t":"2026-10-15T14:45:00Z","v":125975,"vw":104.906831},{"c":104.875,"h":104.975,"l":104.69,"n":1413,"o":104.795,"t":"2026-10-15T14:50:00Z","v":79250,"vw":104.84243},{"c":104.775,"h":104.95,"l":104.74,"n":1589,"o":104.88,"t":"2026-10-15T14:55:00Z","v":85448,"vw":104.827849},{"c":104.65,"h":104.97,"l":104.65,"n":1816,"o":104.775,"t":"2026-10-15T15:00:00Z","v":133756,"vw":104.783857},{"c":104.61,"h":104.75,"l":104.45,"n":1756,"o":104.65,"t":"2026-10-15T15:05:00Z","v":120597,"vw":104.615561},{"c":104.66,"h":104.83,"l":104.64,"n":2082,"o":104.64,"t":"2026-10-15T15:10:00Z","v":129013,"vw":104.747892},{"c":104.87,"h":104.925,"l":104.58,"n":1501,"o":104.67,"t":"2026-10-15T15:15:00Z","v":87920,"vw":104.779473},{"c":104.73,"h":104.915,"l":104.7,"n":1224,"o":104.87,"t":"2026-10-15T15:20:00Z","v":66803,"vw":104.810571},{"c":104.89,"h":104.94,"l":104.61,"n":1397,"o":104.715,"t":"2026-10-15T15:25:00Z","v":100904,"vw":104.71591},{"c":104.755,"h":104.93,"l":104.7,"n":1159,"o":104.89,"t":"2026-10-15T15:30:00Z","v":74762,"vw":104.81336},{"c":104.885,"h":104.9,"l":104.735,"n":989,"o":104.76,"t":"2026-10-15T15:35:00Z","v":47143,"vw":104.821564},{"c":104.77,"h":104.93,"l":104.73,"n":951,"o":104.89,"t":"2026-10-15T15:40:00Z","v":48827,"vw":104.836443},{"c":104.555,"h":104.83,"l":104.55,"n":1280,"o":104.76,"t":"2026-10-15T15:45:00Z","v":64295,"vw":104.724195},{"c":104.315,"h":104.57,"l":104.27,"n":1706,"o":104.555,"t":"2026-10-15T15:50:00Z","v":165352,"vw":104.436777},{"c":104.39,"h":104.47,"l":104.28,"n":807,"o":104.3,"t":"2026-10-15T15:55:00Z","v":33275,"vw":104.372353},{"c":104.4969,"h":104.52,"l":104.35,"n":745,"o":104.4175,"t":"2026-10-15T16:00:00Z","v":46377,"vw":104.426668},{"c":104.62,"h":104.62,"l":104.33,"n":916,"o":104.51,"t":"2026-10-15T16:05:00Z","v":65900,"vw":104.459411},{"c":104.56,"h":104.62,"l":104.43,"n":1049,"o":104.62,"t":"2026-10-15T16:10:00Z","v":72699,"vw":104.510372},{"c":104.54,"h":104.63,"l":104.51,"n":863,"o":104.54,"t":"2026-10-15T16:15:00Z","v":54325,"vw":104.568553},{"c":104.66,"h":104.66,"l":104.48,"n":888,"o":104.54,"t":"2026-10-15T16:20:00Z","v":46000,"vw":104.546977},{"c":104.89,"h":104.955,"l":104.65,"n":1240,"o":104.655,"t":"2026-10-15T16:25:00Z","v":83454,"vw":104.8518},{"c":104.75,"h":104.93,"l":104.735,"n":881,"o":104.88,"t":"2026-10-15T16:30:00Z","v":49962,"vw":104.842331},{"c":104.79,"h":104.8,"l":104.685,"n":930,"o":104.74,"t":"2026-10-15T16:35:00Z","v":53134,"vw":104.745983},{"c":104.62,"h":104.79,"l":104.62,"n":863,"o":104.79,"t":"2026-10-15T16:40:00Z","v":52600,"vw":104.734396},{"c":104.665,"h":104.73,"l":104.615,"n":542,"o":104.625,"t":"2026-10-15T16:45:00Z","v":26693,"vw":104.683246},{"c":104.56,"h":104.75,"l":104.5425,"n":642,"o":104.695,"t":"2026-10-15T16:50:00Z","v":986267,"vw":104.664639},{"c":104.57,"h":104.58,"l":104.52,"n":225,"o":104.54,"t":"2026-10-15T16:55:00Z","v":12547,"vw":104.555848},{"c":104.6,"h":104.62,"l":104.53,"n":423,"o":104.54,"t":"2026-10-15T18:10:00Z","v":25731,"vw":104.578982},{"c":104.62,"h":104.71,"l":104.59,"n":685,"o":104.61,"t":"2026-10-15T18:15:00Z","v":35730,"vw":104.656137},{"c":104.66,"h":104.71,"l":104.63,"n":814,"o":104.63,"t":"2026-10-15T18:20:00Z","v":41814,"vw":104.671803},{"c":104.635,"h":104.7,"l":104.62,"n":833,"o":104.65,"t":"2026-10-15T18:25:00Z","v":43604,"vw":104.658977},{"c":104.74,"h":104.775,"l":104.62,"n":961,"o":104.63,"t":"2026-10-15T18:30:00Z","v":60076,"vw":104.695374},{"c":104.67,"h":104.75,"l":104.65,"n":815,"o":104.74,"t":"2026-10-15T18:35:00Z","v":49055,"vw":104.6944},{"c":104.715,"h":104.74,"l":104.64,"n":992,"o":104.67,"t":"2026-10-15T18:40:00Z","v":61499,"vw":104.708359},{"c":104.78,"h":104.82,"l":104.69,"n":1218,"o":104.705,"t":"2026-10-15T18:45:00Z","v":75653,"vw":104.767905},{"c":104.73,"h":104.81,"l":104.68,"n":1024,"o":104.785,"t":"2026-10-15T18:50:00Z","v":55383,"vw":104.763481},{"c":104.76,"h":104.76,"l":104.67,"n":1207,"o":104.715,"t":"2026-10-15T18:55:00Z","v":65874,"vw":104.72558},{"c":104.78,"h":104.81,"l":104.63,"n":1236,"o":104.75,"t":"2026-10-15T19:00:00Z","v":76320,"vw":104.715454},{"c":104.84,"h":104.87,"l":104.76,"n":1087,"o":104.8,"t":"2026-10-15T19:05:00Z","v":66085,"vw":104.810401},{"c":104.9,"h":104.9,"l":104.75,"n":1338,"o":104.84,"t":"2026-10-15T19:10:00Z","v":94687,"vw":104.818534},{"c":104.93,"h":105.05,"l":104.9,"n":1444,"o":104.905,"t":"2026-10-15T19:15:00Z","v":102261,"vw":104.973184},{"c":104.96,"h":105.03,"l":104.88,"n":1789,"o":104.93,"t":"2026-10-15T19:20:00Z","v":133802,"vw":104.972871},{"c":104.94,"h":105.03,"l":104.89,"n":1829,"o":104.96,"t":"2026-10-15T19:25:00Z","v":122321,"vw":104.966234},{"c":104.97,"h":105,"l":104.82,"n":1812,"o":104.94,"t":"2026-10-15T19:30:00Z","v":136718,"vw":104.907816},{"c":104.77,"h":104.97,"l":104.72,"n":2063,"o":104.96,"t":"2026-10-15T19:35:00Z","v":165070,"vw":104.846561},{"c":104.87,"h":104.9,"l":104.7,"n":3415,"o":104.82,"t":"2026-10-15T19:40:00Z","v":323558,"vw":104.792186},{"c":104.69,"h":104.91,"l":104.62,"n":3082,"o":104.87,"t":"2026-10-15T19:45:00Z","v":258862,"vw":104.783634},{"c":104.77,"h":104.88,"l":104.65,"n":6900,"o":104.7,"t":"2026-10-15T19:50:00Z","v":545871,"vw":104.768985},{"c":104.69,"h":104.94,"l":104.66,"n":11619,"o":104.75,"t":"2026-10-15T19:55:00Z","v":930735,"vw":104.790391},{"c":104,"h":104.97,"l":104,"n":133,"o":104.68,"t":"2026-10-15T20:00:00Z","v":1865485,"vw":104.679962}],"history":[{"c":117.25,"h":117.58,"l":115.98,"n":48387,"o":116.26,"t":"2024-10-14T04:00:00Z","v":3674100,"vw":117.168099},{"c":116.05,"h":118.36,"l":115.81,"n":80356,"o":116.75,"t":"2024-10-15T04:00:00Z","v":6544862,"vw":116.520483},{"c":117.82,"h":119.52,"l":116.64,"n":94789,"o":118.01,"t":"2024-10-16T04:00:00Z","v":7356247,"vw":118.073631},{"c":117.89,"h":118.76,"l":117.19,"n":60751,"o":118.71,"t":"2024-10-17T04:00:00Z","v":5047138,"vw":117.760295},{"c":119.39,"h":119.85,"l":117.67,"n":64794,"o":117.9,"t":"2024-10-18T04:00:00Z","v":6742032,"vw":119.014265},{"c":116.99,"h":118.92,"l":116.6,"n":63530,"o":118.89,"t":"2024-10-21T04:00:00Z","v":8303389,"vw":117.077969},{"c":116.12,"h":117.2,"l":115.84,"n":46971,"o":116.865,"t":"2024-10-22T04:00:00Z","v":5359962,"vw":116.212959},{"c":117.01,"h":117.15,"l":115.93,"n":54754,"o":116.16,"t":"2024-10-23T04:00:00Z","v":3655702,"vw":116.686903},{"c":116.54,"h":117.41,"l":116.21,"n":48989,"o":117.21,"t":"2024-10-24T04:00:00Z","v":3767983,"vw":116.562012},{"c":114.22,"h":116.39,"l":113.1964,"n":72453,"o":116.145,"t":"2024-10-25T04:00:00Z","v":5989611,"vw":114.48197},{"c":114.07,"h":114.83,"l":113.5501,"n":52552,"o":114.769,"t":"2024-10-28T04:00:00Z","v":4104706,"vw":114.194792},{"c":113.4,"h":114.74,"l":113.35,"n":50848,"o":114.14,"t":"2024-10-29T04:00:00Z","v":4543608,"vw":113.780751},{"c":114.45,"h":114.735,"l":112.5,"n":63812,"o":112.64,"t":"2024-10-30T04:00:00Z","v":5188001,"vw":114.161985},{"c":113.37,"h":114.47,"l":113.27,"n":60535,"o":113.57,"t":"2024-10-31T04:00:00Z","v":5323165,"vw":113.643052},{"c":118.6,"h":119.92,"l":117.09,"n":113787,"o":119.75,"t":"2024-11-01T04:00:00Z","v":10149305,"vw":118.891359},{"c":117.65,"h":120.57,"l":117.48,"n":72063,"o":119.6,"t":"2024-11-04T05:00:00Z","v":5603975,"vw":118.417004},{"c":117.73,"h":118.25,"l":116.33,"n":52494,"o":117.59,"t":"2024-11-05T05:00:00Z","v":4059223,"vw":117.666144},{"c":116.8,"h":121,"l":115.5,"n":76831,"o":121,"t":"2024-11-06T05:00:00Z","v":5256141,"vw":116.768854},{"c":115.3,"h":117.49,"l":114.54,"n":77818,"o":117.49,"t":"2024-11-07T05:00:00Z","v":5518982,"vw":115.294921},{"c":116.59,"h":117.25,"l":114.6922,"n":64841,"o":115.33,"t":"2024-11-08T05:00:00Z","v":5685893,"vw":116.377769},{"c":116.8,"h":117.84,"l":116.33,"n":50127,"o":116.94,"t":"2024-11-11T05:00:00Z","v":5301202,"vw":116.878867},{"c":116.44,"h":117.3,"l":116.42,"n":46766,"o":116.68,"t":"2024-11-12T05:00:00Z","v":4598917,"vw":116.648164},{"c":115.74,"h":116.81,"l":115.55,"n":57349,"o":116.08,"t":"2024-11-13T05:00:00Z","v":4760798,"vw":115.94977},{"c":115.03,"h":116.09,"l":114.93,"n":52798,"o":115.98,"t":"2024-11-14T05:00:00Z","v":3812280,"vw":115.36195},{"c":115.9,"h":116.35,"l":114.43,"n":80023,"o":114.87,"t":"2024-11-15T05:00:00Z","v":6898605,"vw":115.670894},{"c":117.36,"h":117.94,"l":115.51,"n":74452,"o":115.575,"t":"2024-11-18T05:00:00Z","v":6086577,"vw":117.32398},{"c":117.13,"h":117.55,"l":115.45,"n":62231,"o":116.54,"t":"2024-11-19T05:00:00Z","v":4542921,"vw":116.895175},{"c":115.93,"h":116.77,"l":115.53,"n":63449,"o":116.69,"t":"2024-11-20T05:00:00Z","v":5624422,"vw":115.937841},{"c":117.26,"h":117.64,"l":115.14,"n":62509,"o":115.68,"t":"2024-11-21T05:00:00Z","v":5562006,"vw":116.731248},{"c":117.76,"h":118,"l":116.38,"n":57954,"o":117.224,"t":"2024-11-22T05:00:00Z","v":5349775,"vw":117.438872},{"c":118.13,"h":118.65,"l":117.58,"n":62843,"o":118.28,"t":"2024-11-25T05:00:00Z","v":6879339,"vw":118.120587},{"c":117.96,"h":119,"l":117.01,"n":46877,"o":118.64,"t":"2024-11-26T05:00:00Z","v":4056817,"vw":117.840272},{"c":118.95,"h":120.53,"l":118.1,"n":46241,"o":118.35,"t":"2024-11-27T05:00:00Z","v":3510309,"vw":119.300028},{"c":118.77,"h":119.19,"l":117.86,"n":27413,"o":118.71,"t":"2024-11-29T05:00:00Z","v":2523194,"vw":118.75104},{"c":116.81,"h":118.81,"l":116.59,"n":53473,"o":118.75,"t":"2024-12-02T05:00:00Z","v":5339311,"vw":117.130187},{"c":116.29,"h":117.44,"l":116.07,"n":52104,"o":117.099,"t":"2024-12-03T05:00:00Z","v":4794886,"vw":116.488273},{"c":115.97,"h":117.01,"l":115.29,"n":48786,"o":117.01,"t":"2024-12-04T05:00:00Z","v":3557185,"vw":115.979984},{"c":115.59,"h":116.2908,"l":114.885,"n":47695,"o":115.26,"t":"2024-12-05T05:00:00Z","v":3269799,"vw":115.52211},{"c":115.6,"h":116.2,"l":115.1,"n":51336,"o":115.13,"t":"2024-12-06T05:00:00Z","v":5300680,"vw":115.521502},{"c":114.9,"h":115.87,"l":113.85,"n":62677,"o":115.67,"t":"2024-12-09T05:00:00Z","v":4868047,"vw":114.761834},{"c":115.5,"h":116.39,"l":114.27,"n":57326,"o":115.08,"t":"2024-12-10T05:00:00Z","v":4072098,"vw":115.392451},{"c":114.14,"h":115.585,"l":114.0103,"n":49694,"o":115.31,"t":"2024-12-11T05:00:00Z","v":4748085,"vw":114.440906},{"c":113.86,"h":114.775,"l":113.3,"n":54551,"o":114.4,"t":"2024-12-12T05:00:00Z","v":3764687,"vw":113.879751},{"c":113.38,"h":114.29,"l":112.14,"n":59124,"o":113.85,"t":"2024-12-13T05:00:00Z","v":4550900,"vw":113.484811},{"c":112.62,"h":113.6493,"l":112.385,"n":63225,"o":112.7,"t":"2024-12-16T05:00:00Z","v":5047226,"vw":112.859343},{"c":113.29,"h":113.84,"l":112.2,"n":71914,"o":112.21,"t":"2024-12-17T05:00:00Z","v":5805786,"vw":113.213918},{"c":111.93,"h":114.15,"l":111.85,"n":70118,"o":113.03,"t":"2024-12-18T05:00:00Z","v":6454872,"vw":112.751005},{"c":112.42,"h":113.295,"l":111.28,"n":73087,"o":111.51,"t":"2024-12-19T05:00:00Z","v":7738661,"vw":112.449541},{"c":114.23,"h":115.11,"l":112.52,"n":73260,"o":112.64,"t":"2024-12-20T05:00:00Z","v":12311927,"vw":113.950861},{"c":114.31,"h":114.51,"l":112.96,"n":48123,"o":114,"t":"2024-12-23T05:00:00Z","v":4028231,"vw":113.851123},{"c":114.76,"h":114.83,"l":113.59,"n":25459,"o":114.14,"t":"2024-12-24T05:00:00Z","v":1479984,"vw":114.573948},{"c":115.27,"h":115.81,"l":113.8203,"n":42873,"o":114.2,"t":"2024-12-26T05:00:00Z","v":2960675,"vw":115.326854},{"c":114.99,"h":115.95,"l":114.51,"n":40604,"o":115.01,"t":"2024-12-27T05:00:00Z","v":2829920,"vw":115.016468},{"c":112.8,"h":114.64,"l":112.52,"n":50999,"o":114.13,"t":"2024-12-30T05:00:00Z","v":3476031,"vw":112.941324},{"c":113.11,"h":113.775,"l":112.545,"n":41590,"o":113.06,"t":"2024-12-31T05:00:00Z","v":3520181,"vw":113.025711},{"c":113.44,"h":113.96,"l":112.755,"n":48277,"o":113.69,"t":"2025-01-02T05:00:00Z","v":3569139,"vw":113.383277},{"c":113.83,"h":114.23,"l":113.275,"n":45214,"o":113.94,"t":"2025-01-03T05:00:00Z","v":4416827,"vw":113.849556},{"c":113.04,"h":114.2596,"l":112.785,"n":58401,"o":113.51,"t":"2025-01-06T05:00:00Z","v":6037209,"vw":113.378868},{"c":113.4,"h":114.6938,"l":113.17,"n":54334,"o":113.37,"t":"2025-01-07T05:00:00Z","v":5300212,"vw":113.703092},{"c":114.25,"h":114.31,"l":112.26,"n":56395,"o":113.54,"t":"2025-01-08T05:00:00Z","v":4455770,"vw":113.831263},{"c":112.31,"h":113.84,"l":111.79,"n":70064,"o":113.77,"t":"2025-01-10T05:00:00Z","v":5109130,"vw":112.49165},{"c":113.19,"h":113.39,"l":111.98,"n":61258,"o":112.6,"t":"2025-01-13T05:00:00Z","v":4409702,"vw":112.856208},{"c":113.02,"h":113.81,"l":112.29,"n":59873,"o":113.56,"t":"2025-01-14T05:00:00Z","v":3972372,"vw":112.893233},{"c":111.1,"h":112.76,"l":110.86,"n":78742,"o":112.15,"t":"2025-01-15T05:00:00Z","v":6543692,"vw":111.460076},{"c":113.91,"h":113.95,"l":111.02,"n":67981,"o":111.02,"t":"2025-01-16T05:00:00Z","v":5598701,"vw":112.95972},{"c":113.48,"h":114.79,"l":113.39,"n":62582,"o":113.62,"t":"2025-01-17T05:00:00Z","v":6459847,"vw":113.832007},{"c":116.79,"h":116.9,"l":114.135,"n":94736,"o":114.25,"t":"2025-01-21T05:00:00Z","v":8486265,"vw":116.131454},{"c":117.78,"h":119.94,"l":113.5,"n":137668,"o":114.125,"t":"2025-01-22T05:00:00Z","v":13200904,"vw":117.802968},{"c":123.22,"h":123.23,"l":117.78,"n":136419,"o":118.13,"t":"2025-01-23T05:00:00Z","v":13089363,"vw":121.669382},{"c":125.03,"h":125.67,"l":122.18,"n":117878,"o":122.59,"t":"2025-01-24T05:00:00Z","v":9960512,"vw":124.709948},{"c":129.43,"h":129.76,"l":125.474,"n":138971,"o":126.73,"t":"2025-01-27T05:00:00Z","v":11845067,"vw":128.72268},{"c":127.39,"h":129.85,"l":126.67,"n":100010,"o":129.75,"t":"2025-01-28T05:00:00Z","v":11948715,"vw":128.069877},{"c":127.86,"h":129.3,"l":127.63,"n":91356,"o":128.16,"t":"2025-01-29T05:00:00Z","v":7609799,"vw":128.275113},{"c":128.81,"h":129.19,"l":127.19,"n":72509,"o":127.99,"t":"2025-01-30T05:00:00Z","v":6340522,"vw":128.507211},{"c":127.93,"h":128.76,"l":127.68,"n":66026,"o":128.37,"t":"2025-01-31T05:00:00Z","v":7129490,"vw":128.042593},{"c":128.45,"h":128.95,"l":126.01,"n":79024,"o":126.65,"t":"2025-02-03T05:00:00Z","v":5718176,"vw":128.029513},{"c":129.1,"h":129.2,"l":126.0032,"n":70409,"o":126.435,"t":"2025-02-04T05:00:00Z","v":6944209,"vw":128.328341},{"c":132.06,"h":132.5,"l":128.95,"n":95157,"o":129.43,"t":"2025-02-05T05:00:00Z","v":8680447,"vw":131.601457},{"c":128.22,"h":131.9,"l":128.14,"n":80452,"o":131.8,"t":"2025-02-06T05:00:00Z","v":6469197,"vw":129.124572},{"c":129.07,"h":129.49,"l":128.07,"n":64292,"o":128.07,"t":"2025-02-07T05:00:00Z","v":6442136,"vw":129.017768},{"c":131.31,"h":131.43,"l":128.6,"n":70782,"o":129.075,"t":"2025-02-10T05:00:00Z","v":5502066,"vw":130.795059},{"c":131.44,"h":132.05,"l":130.47,"n":70566,"o":131.2,"t":"2025-02-11T05:00:00Z","v":5314091,"vw":131.313621},{"c":130.49,"h":130.8,"l":129.24,"n":60066,"o":130.49,"t":"2025-02-12T05:00:00Z","v":4703801,"vw":130.296777},{"c":131.79,"h":132.04,"l":130.55,"n":54900,"o":130.93,"t":"2025-02-13T05:00:00Z","v":4168391,"vw":131.62311},{"c":130.61,"h":132.65,"l":130.52,"n":45437,"o":132.325,"t":"2025-02-14T05:00:00Z","v":3733920,"vw":131.010776},{"c":130.18,"h":130.82,"l":128.25,"n":65388,"o":129.76,"t":"2025-02-18T05:00:00Z","v":5116301,"vw":130.055302},{"c":132.13,"h":132.26,"l":130,"n":61243,"o":130.265,"t":"2025-02-19T05:00:00Z","v":3805697,"vw":131.535396},{"c":133.17,"h":133.28,"l":131.35,"n":62068,"o":131.73,"t":"2025-02-20T05:00:00Z","v":5046884,"vw":132.912284},{"c":134.92,"h":135.41,"l":132.41,"n":83008,"o":132.41,"t":"2025-02-21T05:00:00Z","v":7160106,"vw":134.733274},{"c":134.95,"h":136.5899,"l":134.3,"n":78269,"o":134.49,"t":"2025-02-24T05:00:00Z","v":5947194,"vw":135.183683},{"c":135.82,"h":136.45,"l":134.36,"n":86157,"o":135.38,"t":"2025-02-25T05:00:00Z","v":6386137,"vw":135.561294},{"c":135.96,"h":136.31,"l":134.2716,"n":70409,"o":135.145,"t":"2025-02-26T05:00:00Z","v":5388266,"vw":135.764573},{"c":135.87,"h":136.99,"l":135.22,"n":66900,"o":135.72,"t":"2025-02-27T05:00:00Z","v":4890684,"vw":136.028245},{"c":138.01,"h":138.37,"l":134.75,"n":89025,"o":136.4,"t":"2025-02-28T05:00:00Z","v":8756146,"vw":136.884502},{"c":140.22,"h":140.84,"l":138.01,"n":110507,"o":138.17,"t":"2025-03-03T05:00:00Z","v":7589766,"vw":139.931944},{"c":137.58,"h":141.23,"l":137.53,"n":110179,"o":141,"t":"2025-03-04T05:00:00Z","v":8356486,"vw":138.920616},{"c":137.71,"h":138.5,"l":136.035,"n":82179,"o":136.895,"t":"2025-03-05T05:00:00Z","v":8156686,"vw":137.267706},{"c":135.08,"h":137.715,"l":133.4575,"n":115120,"o":137.06,"t":"2025-03-06T05:00:00Z","v":9184176,"vw":134.958638},{"c":137.14,"h":137.48,"l":133.955,"n":96909,"o":134.505,"t":"2025-03-07T05:00:00Z","v":8255101,"vw":136.519413},{"c":137.36,"h":139.15,"l":136.43,"n":106660,"o":136.43,"t":"2025-03-10T04:00:00Z","v":7027987,"vw":137.845672},{"c":132.66,"h":137.06,"l":132.31,"n":112724,"o":137.06,"t":"2025-03-11T04:00:00Z","v":9313590,"vw":133.344045},{"c":130.28,"h":132.61,"l":129.44,"n":102400,"o":132.29,"t":"2025-03-12T04:00:00Z","v":6770980,"vw":130.488119},{"c":129.89,"h":130.8499,"l":129,"n":100738,"o":130.28,"t":"2025-03-13T04:00:00Z","v":9012854,"vw":130.081087},{"c":126.71,"h":128.49,"l":124.5,"n":120551,"o":125,"t":"2025-03-14T04:00:00Z","v":9537887,"vw":126.515679},{"c":127.64,"h":127.87,"l":126.2,"n":92545,"o":126.72,"t":"2025-03-17T04:00:00Z","v":6663101,"vw":127.476282},{"c":126.3,"h":128.619,"l":124.9,"n":105952,"o":127.95,"t":"2025-03-18T04:00:00Z","v":7959839,"vw":126.384358},{"c":127.42,"h":127.78,"l":125.775,"n":64444,"o":126.33,"t":"2025-03-19T04:00:00Z","v":5098556,"vw":127.139593},{"c":126.78,"h":127.76,"l":126.38,"n":74198,"o":127.33,"t":"2025-03-20T04:00:00Z","v":5158504,"vw":126.938367},{"c":126.34,"h":126.81,"l":125.49,"n":65311,"o":126.33,"t":"2025-03-21T04:00:00Z","v":8857060,"vw":126.326393},{"c":127.21,"h":127.835,"l":126.6,"n":61545,"o":127.205,"t":"2025-03-24T04:00:00Z","v":5283077,"vw":127.189994},{"c":125.6,"h":128.79,"l":124.5,"n":68049,"o":127.68,"t":"2025-03-25T04:00:00Z","v":6726864,"vw":126.187713},{"c":126.61,"h":127.34,"l":125.1255,"n":67963,"o":125.74,"t":"2025-03-26T04:00:00Z","v":6053685,"vw":126.450258},{"c":131.35,"h":131.93,"l":126.656,"n":110017,"o":127.17,"t":"2025-03-27T04:00:00Z","v":8441445,"vw":130.662028},{"c":130.82,"h":133.46,"l":130.75,"n":91560,"o":131.255,"t":"2025-03-28T04:00:00Z","v":6708581,"vw":131.589703},{"c":132.65,"h":133.2,"l":130.64,"n":91337,"o":130.81,"t":"2025-03-31T04:00:00Z","v":9669848,"vw":132.37318},{"c":131.69,"h":132.63,"l":131.08,"n":60746,"o":132.475,"t":"2025-04-01T04:00:00Z","v":4229092,"vw":131.749749},{"c":131.93,"h":132.13,"l":129.7612,"n":63174,"o":130.64,"t":"2025-04-02T04:00:00Z","v":4236241,"vw":131.510662},{"c":131.63,"h":133.64,"l":131.48,"n":95078,"o":131.91,"t":"2025-04-03T04:00:00Z","v":6239225,"vw":132.148981},{"c":124.44,"h":132.4,"l":124,"n":157009,"o":131.23,"t":"2025-04-04T04:00:00Z","v":10776660,"vw":126.609308},{"c":124.86,"h":126.5,"l":120.47,"n":136973,"o":122.29,"t":"2025-04-07T04:00:00Z","v":10371338,"vw":123.897536},{"c":123.95,"h":127.96,"l":122.06,"n":108106,"o":127.07,"t":"2025-04-08T04:00:00Z","v":9879045,"vw":124.906158},{"c":127.04,"h":127.76,"l":120.85,"n":128408,"o":121.625,"t":"2025-04-09T04:00:00Z","v":10178703,"vw":125.108772},{"c":124.5,"h":126.82,"l":122.02,"n":127456,"o":126,"t":"2025-04-10T04:00:00Z","v":11089353,"vw":124.368837},{"c":126.88,"h":128.52,"l":124.04,"n":95384,"o":126.055,"t":"2025-04-11T04:00:00Z","v":7357019,"vw":126.814999},{"c":127.96,"h":128.4999,"l":126.84,"n":78738,"o":127,"t":"2025-04-14T04:00:00Z","v":6988891,"vw":127.837485},{"c":126.22,"h":128.49,"l":125.595,"n":93387,"o":127.62,"t":"2025-04-15T04:00:00Z","v":8639428,"vw":126.301208},{"c":129.7,"h":134.16,"l":129.01,"n":142881,"o":129.695,"t":"2025-04-16T04:00:00Z","v":13483166,"vw":131.410018},{"c":130.98,"h":132.71,"l":129.66,"n":98819,"o":130.375,"t":"2025-04-17T04:00:00Z","v":10474476,"vw":131.174467},{"c":129.89,"h":131.96,"l":128.5105,"n":77181,"o":130.97,"t":"2025-04-21T04:00:00Z","v":6046937,"vw":129.766358},{"c":131.73,"h":132.03,"l":129.93,"n":71493,"o":129.93,"t":"2025-04-22T04:00:00Z","v":5837131,"vw":131.450497},{"c":129.84,"h":132.89,"l":127.13,"n":114505,"o":132.21,"t":"2025-04-23T04:00:00Z","v":8777184,"vw":129.526283},{"c":129.38,"h":130.2,"l":128.03,"n":77155,"o":130.02,"t":"2025-04-24T04:00:00Z","v":6595544,"vw":129.474554},{"c":128.85,"h":129.53,"l":127.235,"n":65329,"o":129.27,"t":"2025-04-25T04:00:00Z","v":4849389,"vw":128.51236},{"c":129.53,"h":130.12,"l":128.52,"n":59141,"o":129.33,"t":"2025-04-28T04:00:00Z","v":3843266,"vw":129.485564},{"c":130.5,"h":131.27,"l":128.8,"n":55218,"o":128.89,"t":"2025-04-29T04:00:00Z","v":4315327,"vw":130.5699},{"c":130.75,"h":131.266,"l":128.68,"n":69766,"o":130.92,"t":"2025-04-30T04:00:00Z","v":8510507,"vw":130.323357},{"c":130.88,"h":131.63,"l":128,"n":84942,"o":129.5,"t":"2025-05-01T04:00:00Z","v":6769116,"vw":130.803101},{"c":132.82,"h":136.8,"l":131.33,"n":130582,"o":131.91,"t":"2025-05-02T04:00:00Z","v":9801692,"vw":133.264584},{"c":132.6,"h":133.06,"l":131.45,"n":59837,"o":132.885,"t":"2025-05-05T04:00:00Z","v":5752256,"vw":132.48937},{"c":133.06,"h":133.6,"l":130.7,"n":67488,"o":131.95,"t":"2025-05-06T04:00:00Z","v":6290467,"vw":132.685015},{"c":133.95,"h":134.43,"l":132.4312,"n":64048,"o":133.5,"t":"2025-05-07T04:00:00Z","v":4925233,"vw":133.674067},{"c":134,"h":135.22,"l":133.08,"n":66957,"o":133.265,"t":"2025-05-08T04:00:00Z","v":5994453,"vw":134.222938},{"c":133.24,"h":134.97,"l":133.19,"n":52847,"o":133.975,"t":"2025-05-09T04:00:00Z","v":4976167,"vw":133.74837},{"c":131.99,"h":133.66,"l":130.1017,"n":79674,"o":131.79,"t":"2025-05-12T04:00:00Z","v":5958544,"vw":132.163265},{"c":129.05,"h":131.75,"l":128.92,"n":90133,"o":131.75,"t":"2025-05-13T04:00:00Z","v":6344898,"vw":129.667581},{"c":128.56,"h":130.14,"l":128.19,"n":74503,"o":129.3,"t":"2025-05-14T04:00:00Z","v":5267034,"vw":128.747251},{"c":133.35,"h":133.425,"l":128.85,"n":97962,"o":128.85,"t":"2025-05-15T04:00:00Z","v":8406704,"vw":132.613619},{"c":134.8,"h":135.29,"l":132.77,"n":88407,"o":133.145,"t":"2025-05-16T04:00:00Z","v":7129033,"vw":134.443958},{"c":135.55,"h":135.69,"l":134.53,"n":71685,"o":135,"t":"2025-05-19T04:00:00Z","v":8012873,"vw":135.320744},{"c":135.2,"h":135.83,"l":134.541,"n":68603,"o":135,"t":"2025-05-20T04:00:00Z","v":6455398,"vw":135.138253},{"c":133.05,"h":136.17,"l":133.02,"n":75435,"o":135.1,"t":"2025-05-21T04:00:00Z","v":7209230,"vw":133.630331},{"c":131.5,"h":132.88,"l":131.17,"n":78552,"o":132.46,"t":"2025-05-22T04:00:00Z","v":6277122,"vw":131.796824},{"c":131.3,"h":132.17,"l":130.43,"n":73172,"o":131.68,"t":"2025-05-23T04:00:00Z","v":6145051,"vw":131.188265},{"c":132.94,"h":133.84,"l":131.527,"n":64740,"o":131.85,"t":"2025-05-27T04:00:00Z","v":5591079,"vw":132.878181},{"c":132.02,"h":133.6,"l":131.84,"n":53114,"o":133.105,"t":"2025-05-28T04:00:00Z","v":3622453,"vw":132.446368},{"c":132.85,"h":133.055,"l":131.35,"n":49621,"o":131.73,"t":"2025-05-29T04:00:00Z","v":3078291,"vw":132.708353},{"c":133.58,"h":134.125,"l":131.74,"n":60699,"o":132.88,"t":"2025-05-30T04:00:00Z","v":14236848,"vw":133.541273},{"c":133.57,"h":133.74,"l":131.88,"n":52158,"o":132.86,"t":"2025-06-02T04:00:00Z","v":4464080,"vw":133.318909},{"c":133.71,"h":133.97,"l":131.61,"n":62886,"o":133.12,"t":"2025-06-03T04:00:00Z","v":5915147,"vw":133.289104},{"c":132.96,"h":134.8687,"l":132.94,"n":51788,"o":134.41,"t":"2025-06-04T04:00:00Z","v":4057040,"vw":133.396108},{"c":133.94,"h":134.38,"l":132.19,"n":65400,"o":133.39,"t":"2025-06-05T04:00:00Z","v":5587108,"vw":133.326472},{"c":133.58,"h":135.22,"l":133.1,"n":52811,"o":134.79,"t":"2025-06-06T04:00:00Z","v":3868057,"vw":133.798462},{"c":133.4,"h":134.29,"l":130.825,"n":73111,"o":133.02,"t":"2025-06-09T04:00:00Z","v":6630521,"vw":133.292904},{"c":134.13,"h":134.8495,"l":133.33,"n":53642,"o":133.56,"t":"2025-06-10T04:00:00Z","v":3579575,"vw":134.094665},{"c":135.28,"h":135.35,"l":132.93,"n":57478,"o":134.1,"t":"2025-06-11T04:00:00Z","v":4100545,"vw":134.841626},{"c":136.45,"h":136.89,"l":135.455,"n":66753,"o":135.545,"t":"2025-06-12T04:00:00Z","v":5089115,"vw":136.234119},{"c":135.62,"h":137.06,"l":135.25,"n":56371,"o":135.78,"t":"2025-06-13T04:00:00Z","v":3928913,"vw":136.00843},{"c":134.01,"h":136.41,"l":133.305,"n":63663,"o":135.56,"t":"2025-06-16T04:00:00Z","v":5084093,"vw":134.640547},{"c":132.28,"h":134.01,"l":132.15,"n":63488,"o":133.695,"t":"2025-06-17T04:00:00Z","v":5010926,"vw":132.571519},{"c":132.41,"h":133.37,"l":131.6,"n":62504,"o":132.95,"t":"2025-06-18T04:00:00Z","v":4950836,"vw":132.553571},{"c":132.99,"h":133.68,"l":131.99,"n":68581,"o":133.66,"t":"2025-06-20T04:00:00Z","v":11338182,"vw":132.885635},{"c":133.26,"h":133.47,"l":132.11,"n":62252,"o":133.065,"t":"2025-06-23T04:00:00Z","v":4887246,"vw":133.041175},{"c":138.08,"h":139.06,"l":132.38,"n":116381,"o":133.32,"t":"2025-06-24T04:00:00Z","v":9894809,"vw":136.541294},{"c":137.4,"h":138.84,"l":136.64,"n":71934,"o":137.87,"t":"2025-06-25T04:00:00Z","v":5507492,"vw":137.640714},{"c":133.67,"h":137.54,"l":132.71,"n":112971,"o":137.325,"t":"2025-06-26T04:00:00Z","v":9452900,"vw":134.027094},{"c":134.38,"h":134.91,"l":132.88,"n":91275,"o":133.29,"t":"2025-06-27T04:00:00Z","v":9513538,"vw":134.243989},{"c":136.01,"h":136.26,"l":134,"n":64053,"o":134,"t":"2025-06-30T04:00:00Z","v":5749700,"vw":135.691086},{"c":136.26,"h":137.0836,"l":134.81,"n":62594,"o":135.54,"t":"2025-07-01T04:00:00Z","v":5337856,"vw":136.04818},{"c":134.11,"h":136.34,"l":133.8406,"n":69116,"o":135.27,"t":"2025-07-02T04:00:00Z","v":4319684,"vw":134.537147},{"c":134.44,"h":135.2443,"l":133.2,"n":42760,"o":134.67,"t":"2025-07-03T04:00:00Z","v":3114335,"vw":134.169596},{"c":133.7,"h":134.91,"l":132.85,"n":72859,"o":134.51,"t":"2025-07-07T04:00:00Z","v":8927599,"vw":133.569452},{"c":133.36,"h":134.73,"l":132.85,"n":69076,"o":133.24,"t":"2025-07-08T04:00:00Z","v":4782570,"vw":133.622536},{"c":133.22,"h":133.77,"l":131.47,"n":67598,"o":133.47,"t":"2025-07-09T04:00:00Z","v":4613933,"vw":132.748536},{"c":133.6,"h":135.05,"l":133.01,"n":68969,"o":133.73,"t":"2025-07-10T04:00:00Z","v":4857061,"vw":133.862163},{"c":132.02,"h":133.58,"l":131.26,"n":71817,"o":133.27,"t":"2025-07-11T04:00:00Z","v":4661568,"vw":132.05666},{"c":132.03,"h":133.09,"l":131.71,"n":75631,"o":132.02,"t":"2025-07-14T04:00:00Z","v":4881683,"vw":132.229841},{"c":131.49,"h":132.44,"l":130.3,"n":83655,"o":131.895,"t":"2025-07-15T04:00:00Z","v":5084847,"vw":131.297863},{"c":131.74,"h":133.025,"l":130.31,"n":115662,"o":132.12,"t":"2025-07-16T04:00:00Z","v":9892924,"vw":131.620795},{"c":120.51,"h":126.86,"l":119.77,"n":304953,"o":126.55,"t":"2025-07-17T04:00:00Z","v":27560609,"vw":121.628068},{"c":123.67,"h":125.63,"l":122.27,"n":178563,"o":122.63,"t":"2025-07-18T04:00:00Z","v":19571878,"vw":124.074143},{"c":124.42,"h":126.03,"l":121.6,"n":133529,"o":124.26,"t":"2025-07-21T04:00:00Z","v":10307985,"vw":124.545204},{"c":125.73,"h":126.38,"l":124.23,"n":86310,"o":124.33,"t":"2025-07-22T04:00:00Z","v":7098443,"vw":125.287855},{"c":125.83,"h":127.04,"l":123.25,"n":90402,"o":126.32,"t":"2025-07-23T04:00:00Z","v":6439582,"vw":124.987793},{"c":125.64,"h":125.98,"l":124.695,"n":69721,"o":125.28,"t":"2025-07-24T04:00:00Z","v":4708230,"vw":125.492298},{"c":126.54,"h":126.725,"l":125.45,"n":67067,"o":125.77,"t":"2025-07-25T04:00:00Z","v":4741277,"vw":126.329379},{"c":126.35,"h":126.99,"l":125.625,"n":75916,"o":126.15,"t":"2025-07-28T04:00:00Z","v":8168448,"vw":126.280416},{"c":128.01,"h":128.1,"l":125.47,"n":67127,"o":126.01,"t":"2025-07-29T04:00:00Z","v":5834139,"vw":127.335795},{"c":128.55,"h":129.7,"l":127.08,"n":68096,"o":127.97,"t":"2025-07-30T04:00:00Z","v":5359666,"vw":128.611555},{"c":126.19,"h":129.15,"l":125.81,"n":76836,"o":127.54,"t":"2025-07-31T04:00:00Z","v":6722644,"vw":126.999936},{"c":127.29,"h":127.77,"l":125.47,"n":78436,"o":125.47,"t":"2025-08-01T04:00:00Z","v":5453261,"vw":127.1825},{"c":129.93,"h":130.13,"l":127.45,"n":76730,"o":127.45,"t":"2025-08-04T04:00:00Z","v":5671459,"vw":129.491094},{"c":130.69,"h":131.48,"l":129.25,"n":71155,"o":129.91,"t":"2025-08-05T04:00:00Z","v":5355471,"vw":130.570418},{"c":130.93,"h":131.72,"l":129.81,"n":64793,"o":130.08,"t":"2025-08-06T04:00:00Z","v":5170125,"vw":131.004727},{"c":132.06,"h":132.5,"l":130.73,"n":62154,"o":131.16,"t":"2025-08-07T04:00:00Z","v":4690729,"vw":131.874303},{"c":134.28,"h":134.71,"l":131.75,"n":64784,"o":131.8,"t":"2025-08-08T04:00:00Z","v":4985614,"vw":133.916235},{"c":131.36,"h":134.35,"l":130.55,"n":81342,"o":134.08,"t":"2025-08-11T04:00:00Z","v":7125728,"vw":131.681896},{"c":131.02,"h":131.89,"l":129.62,"n":66203,"o":131.74,"t":"2025-08-12T04:00:00Z","v":5657521,"vw":130.656437},{"c":129.4,"h":131.65,"l":128.33,"n":93677,"o":131.12,"t":"2025-08-13T04:00:00Z","v":6723933,"vw":129.315304},{"c":129.28,"h":130.14,"l":128.53,"n":92200,"o":129.105,"t":"2025-08-14T04:00:00Z","v":9688357,"vw":129.041914},{"c":131.75,"h":132.35,"l":129.665,"n":77179,"o":129.92,"t":"2025-08-15T04:00:00Z","v":6784760,"vw":131.434208},{"c":130.27,"h":132.3,"l":130.16,"n":56796,"o":131.63,"t":"2025-08-18T04:00:00Z","v":3831433,"vw":130.830572},{"c":131.25,"h":131.72,"l":128.68,"n":72906,"o":129.92,"t":"2025-08-19T04:00:00Z","v":4845734,"vw":131.050992},{"c":132.44,"h":133.81,"l":131.72,"n":56233,"o":132.05,"t":"2025-08-20T04:00:00Z","v":3639871,"vw":132.547749},{"c":132,"h":133.2,"l":131.75,"n":59851,"o":132.12,"t":"2025-08-21T04:00:00Z","v":3980063,"vw":132.351515},{"c":132.59,"h":133.62,"l":131.34,"n":57770,"o":132.77,"t":"2025-08-22T04:00:00Z","v":4130380,"vw":132.482186},{"c":131.87,"h":132.96,"l":131.49,"n":65516,"o":132.72,"t":"2025-08-25T04:00:00Z","v":4705847,"vw":132.154865},{"c":131.59,"h":132.35,"l":131.38,"n":59242,"o":131.86,"t":"2025-08-26T04:00:00Z","v":6076566,"vw":131.782155},{"c":131.46,"h":131.75,"l":130.5616,"n":66404,"o":131.47,"t":"2025-08-27T04:00:00Z","v":4759172,"vw":131.30942},{"c":131.37,"h":131.635,"l":130.14,"n":56743,"o":130.92,"t":"2025-08-28T04:00:00Z","v":4674999,"vw":130.922413},{"c":132.66,"h":132.845,"l":131.17,"n":59616,"o":132.015,"t":"2025-08-29T04:00:00Z","v":4423971,"vw":132.351033},{"c":131.46,"h":133.395,"l":130.84,"n":70224,"o":132.685,"t":"2025-09-02T04:00:00Z","v":5779158,"vw":131.546117},{"c":132.18,"h":132.19,"l":130.21,"n":67966,"o":131.15,"t":"2025-09-03T04:00:00Z","v":4806505,"vw":131.384715},{"c":132.81,"h":133.84,"l":131.7,"n":64829,"o":132.18,"t":"2025-09-04T04:00:00Z","v":5073766,"vw":133.007963},{"c":132.94,"h":134.325,"l":132.445,"n":52660,"o":132.515,"t":"2025-09-05T04:00:00Z","v":3286311,"vw":133.239734},{"c":132.2,"h":133.09,"l":131.61,"n":69067,"o":132.26,"t":"2025-09-08T04:00:00Z","v":5070307,"vw":132.226549},{"c":131.95,"h":133.1679,"l":131.645,"n":65079,"o":132.3,"t":"2025-09-09T04:00:00Z","v":4641401,"vw":132.075523},{"c":129.36,"h":131.85,"l":127.445,"n":103009,"o":131.85,"t":"2025-09-10T04:00:00Z","v":7397214,"vw":129.116858},{"c":132.65,"h":132.68,"l":129.3975,"n":72398,"o":129.69,"t":"2025-09-11T04:00:00Z","v":5569230,"vw":131.876346},{"c":133.73,"h":134.96,"l":131.4,"n":69566,"o":131.82,"t":"2025-09-12T04:00:00Z","v":5700367,"vw":133.71716},{"c":131.33,"h":134.345,"l":130.96,"n":58034,"o":133.88,"t":"2025-09-15T04:00:00Z","v":4057870,"vw":131.83313},{"c":132.76,"h":133.66,"l":131.2,"n":75826,"o":131.755,"t":"2025-09-16T04:00:00Z","v":5401591,"vw":132.788721},{"c":134.17,"h":134.22,"l":132.71,"n":63399,"o":132.71,"t":"2025-09-17T04:00:00Z","v":5113326,"vw":133.829537},{"c":134.57,"h":134.78,"l":132.095,"n":71056,"o":134.09,"t":"2025-09-18T04:00:00Z","v":5891931,"vw":133.979928},{"c":136.04,"h":136.73,"l":133.72,"n":74996,"o":134.7,"t":"2025-09-19T04:00:00Z","v":11547416,"vw":135.756288},{"c":136.62,"h":137.49,"l":134.95,"n":72210,"o":135.33,"t":"2025-09-22T04:00:00Z","v":4837228,"vw":136.618785},{"c":135.89,"h":136.88,"l":135.041,"n":69281,"o":136.28,"t":"2025-09-23T04:00:00Z","v":5136718,"vw":135.822581},{"c":133.89,"h":136.83,"l":133.79,"n":57028,"o":135.31,"t":"2025-09-24T04:00:00Z","v":3932420,"vw":134.494482},{"c":133.31,"h":134.43,"l":131.18,"n":72516,"o":134.43,"t":"2025-09-25T04:00:00Z","v":4963374,"vw":132.792674},{"c":133.55,"h":134.2,"l":133.1,"n":52850,"o":133.98,"t":"2025-09-26T04:00:00Z","v":4182140,"vw":133.644419},{"c":133.11,"h":133.5,"l":131.71,"n":61467,"o":133,"t":"2025-09-29T04:00:00Z","v":4351894,"vw":132.845344},{"c":133.94,"h":134.5,"l":132.18,"n":83276,"o":132.86,"t":"2025-09-30T04:00:00Z","v":7538490,"vw":133.753682},{"c":133.47,"h":135.45,"l":129.08,"n":136808,"o":134.8,"t":"2025-10-01T04:00:00Z","v":10614091,"vw":131.992873},{"c":132.99,"h":133.3938,"l":130.51,"n":91637,"o":132.42,"t":"2025-10-02T04:00:00Z","v":5916689,"vw":132.590241},{"c":134.59,"h":135.365,"l":132.79,"n":69203,"o":133.25,"t":"2025-10-03T04:00:00Z","v":5362213,"vw":134.584187},{"c":133.74,"h":135.24,"l":133.45,"n":69808,"o":134.32,"t":"2025-10-06T04:00:00Z","v":6745885,"vw":133.912224},{"c":133.02,"h":134.085,"l":131.93,"n":75857,"o":134.085,"t":"2025-10-07T04:00:00Z","v":4816431,"vw":133.022673},{"c":134.27,"h":134.72,"l":132.17,"n":73178,"o":132.81,"t":"2025-10-08T04:00:00Z","v":6654832,"vw":134.029426},{"c":133.31,"h":135.125,"l":133,"n":51347,"o":134.58,"t":"2025-10-09T04:00:00Z","v":3237667,"vw":133.619659},{"c":132.57,"h":134.5,"l":132.045,"n":80488,"o":134.19,"t":"2025-10-10T04:00:00Z","v":5654455,"vw":132.865943},{"c":131.38,"h":132.76,"l":130.87,"n":65114,"o":132,"t":"2025-10-13T04:00:00Z","v":4008306,"vw":131.646305},{"c":133.27,"h":133.34,"l":131.23,"n":91170,"o":131.46,"t":"2025-10-14T04:00:00Z","v":8147880,"vw":132.644172},{"c":129.45,"h":131.475,"l":125.74,"n":172798,"o":128.01,"t":"2025-10-15T04:00:00Z","v":14906379,"vw":128.743218},{"c":127.63,"h":131.16,"l":126.87,"n":121437,"o":129.53,"t":"2025-10-16T04:00:00Z","v":9768055,"vw":128.214793},{"c":128.54,"h":129.26,"l":127.21,"n":84437,"o":127.86,"t":"2025-10-17T04:00:00Z","v":6806829,"vw":128.402805},{"c":129.51,"h":129.815,"l":128.13,"n":79347,"o":128.44,"t":"2025-10-20T04:00:00Z","v":5810257,"vw":129.285184},{"c":127.54,"h":129.3,"l":127.51,"n":72309,"o":129,"t":"2025-10-21T04:00:00Z","v":4934677,"vw":128.068245},{"c":127.95,"h":128.9379,"l":127.11,"n":80717,"o":127.62,"t":"2025-10-22T04:00:00Z","v":6186776,"vw":128.05185},{"c":126.34,"h":128.7716,"l":126.065,"n":71935,"o":128.24,"t":"2025-10-23T04:00:00Z","v":6700553,"vw":126.611562},{"c":126.85,"h":128.11,"l":125,"n":74015,"o":126.97,"t":"2025-10-24T04:00:00Z","v":5071071,"vw":126.873931},{"c":127.18,"h":127.66,"l":125.15,"n":79819,"o":126.06,"t":"2025-10-27T04:00:00Z","v":6254193,"vw":126.599818},{"c":126.61,"h":128.45,"l":126.19,"n":66201,"o":126.97,"t":"2025-10-28T04:00:00Z","v":4763022,"vw":127.035039},{"c":124.43,"h":126.55,"l":124.12,"n":78753,"o":126.18,"t":"2025-10-29T04:00:00Z","v":5182320,"vw":124.723061},{"c":124.67,"h":126.43,"l":124.3287,"n":76138,"o":125.14,"t":"2025-10-30T04:00:00Z","v":4877398,"vw":124.891014},{"c":123.62,"h":124.325,"l":122.61,"n":89268,"o":123.84,"t":"2025-10-31T04:00:00Z","v":7045258,"vw":123.590074},{"c":123.84,"h":124.055,"l":122.44,"n":77273,"o":123.71,"t":"2025-11-03T05:00:00Z","v":5833267,"vw":123.437265},{"c":125.8,"h":125.8499,"l":123.84,"n":80233,"o":124.295,"t":"2025-11-04T05:00:00Z","v":5607685,"vw":125.340073},{"c":124.54,"h":126.71,"l":123.92,"n":72492,"o":125.89,"t":"2025-11-05T05:00:00Z","v":4597534,"vw":124.764593},{"c":124.95,"h":125,"l":123.35,"n":75362,"o":123.85,"t":"2025-11-06T05:00:00Z","v":4714711,"vw":124.616692},{"c":126.36,"h":126.62,"l":124.65,"n":74052,"o":125.64,"t":"2025-11-07T05:00:00Z","v":5458532,"vw":126.084897},{"c":125.89,"h":126.15,"l":124.55,"n":66711,"o":125.42,"t":"2025-11-10T05:00:00Z","v":4251947,"vw":125.671204},{"c":127,"h":127.15,"l":125.77,"n":66761,"o":126.6,"t":"2025-11-11T05:00:00Z","v":5294263,"vw":126.78237},{"c":128.82,"h":129.0799,"l":126.55,"n":77319,"o":126.94,"t":"2025-11-12T05:00:00Z","v":4979862,"vw":128.39445},{"c":129.26,"h":129.59,"l":128,"n":83660,"o":128.51,"t":"2025-11-13T05:00:00Z","v":5182499,"vw":129.070989},{"c":130.59,"h":130.96,"l":128.77,"n":98941,"o":129.285,"t":"2025-11-14T05:00:00Z","v":6998982,"vw":130.233768},{"c":130.03,"h":131.925,"l":129.95,"n":92105,"o":130.675,"t":"2025-11-17T05:00:00Z","v":5816766,"vw":130.739096},{"c":130,"h":132.025,"l":129.29,"n":98959,"o":130.74,"t":"2025-11-18T05:00:00Z","v":6774995,"vw":130.203247},{"c":126.15,"h":131.49,"l":124.58,"n":143521,"o":129.89,"t":"2025-11-19T05:00:00Z","v":10296518,"vw":126.630896},{"c":123.97,"h":125.7225,"l":122.095,"n":155176,"o":122.5,"t":"2025-11-20T05:00:00Z","v":11653961,"vw":124.139853},{"c":128.11,"h":128.715,"l":123.885,"n":117527,"o":124.68,"t":"2025-11-21T05:00:00Z","v":9400951,"vw":127.372595},{"c":127.19,"h":129.52,"l":126.72,"n":103507,"o":127.46,"t":"2025-11-24T05:00:00Z","v":14041294,"vw":127.671672},{"c":128.05,"h":128.81,"l":126.23,"n":95525,"o":127.29,"t":"2025-11-25T05:00:00Z","v":8035503,"vw":127.914291},{"c":128.54,"h":129.015,"l":127.02,"n":71103,"o":128.075,"t":"2025-11-26T05:00:00Z","v":5474238,"vw":128.568108},{"c":128.9,"h":129.39,"l":128,"n":40596,"o":128.16,"t":"2025-11-28T05:00:00Z","v":2572367,"vw":128.96407},{"c":128.01,"h":129.85,"l":127.96,"n":74821,"o":128.65,"t":"2025-12-01T05:00:00Z","v":5767009,"vw":128.537613},{"c":126.32,"h":128.99,"l":125.64,"n":75740,"o":128.445,"t":"2025-12-02T05:00:00Z","v":5479989,"vw":126.411787},{"c":125.29,"h":127.565,"l":125.21,"n":69882,"o":126.28,"t":"2025-12-03T05:00:00Z","v":4918925,"vw":125.568513},{"c":125.4,"h":125.57,"l":124.06,"n":73056,"o":125.19,"t":"2025-12-04T05:00:00Z","v":5227065,"vw":124.998054},{"c":125.08,"h":126.05,"l":124.64,"n":64680,"o":125.66,"t":"2025-12-05T05:00:00Z","v":4361096,"vw":125.248611},{"c":122.09,"h":124.62,"l":121.713,"n":92750,"o":124.62,"t":"2025-12-08T05:00:00Z","v":6392092,"vw":122.441843},{"c":121.25,"h":123.23,"l":121.06,"n":82104,"o":122.83,"t":"2025-12-09T05:00:00Z","v":5229193,"vw":121.609655},{"c":122.55,"h":123.09,"l":120.7,"n":88356,"o":121.26,"t":"2025-12-10T05:00:00Z","v":6716496,"vw":122.311296},{"c":123.28,"h":124.24,"l":122.63,"n":77353,"o":123.025,"t":"2025-12-11T05:00:00Z","v":5390007,"vw":123.351752},{"c":125.46,"h":125.58,"l":122.91,"n":77403,"o":123.47,"t":"2025-12-12T05:00:00Z","v":4765258,"vw":124.700985},{"c":128.47,"h":129.64,"l":125.2,"n":124818,"o":125.72,"t":"2025-12-15T05:00:00Z","v":7715980,"vw":128.177032},{"c":126.86,"h":128.6,"l":126.3,"n":83521,"o":128.41,"t":"2025-12-16T05:00:00Z","v":5764192,"vw":127.074134},{"c":126.71,"h":127.67,"l":125.94,"n":74811,"o":126.75,"t":"2025-12-17T05:00:00Z","v":8049064,"vw":126.538664},{"c":125.12,"h":127.575,"l":124.93,"n":83225,"o":126.575,"t":"2025-12-18T05:00:00Z","v":5891883,"vw":125.520755},{"c":125.45,"h":126.13,"l":123.76,"n":93390,"o":125.04,"t":"2025-12-19T05:00:00Z","v":14795717,"vw":125.272218},{"c":125.2,"h":127.24,"l":124.77,"n":71494,"o":125.16,"t":"2025-12-22T05:00:00Z","v":5057974,"vw":125.704659},{"c":124.54,"h":125.18,"l":123.85,"n":65452,"o":125,"t":"2025-12-23T05:00:00Z","v":7534879,"vw":124.518935},{"c":124.81,"h":125.3268,"l":124,"n":27772,"o":124.01,"t":"2025-12-24T05:00:00Z","v":1632214,"vw":124.869382},{"c":124.84,"h":125.185,"l":124.26,"n":39565,"o":124.58,"t":"2025-12-26T05:00:00Z","v":2120811,"vw":124.763861},{"c":124.57,"h":125.49,"l":124.49,"n":53956,"o":125.03,"t":"2025-12-29T05:00:00Z","v":4469041,"vw":124.796638},{"c":125.78,"h":126.2,"l":124.36,"n":64785,"o":124.425,"t":"2025-12-30T05:00:00Z","v":5271167,"vw":125.592269},{"c":125.29,"h":126.2413,"l":125.24,"n":45143,"o":125.88,"t":"2025-12-31T05:00:00Z","v":3157254,"vw":125.447603},{"c":124.19,"h":125.25,"l":123.64,"n":74188,"o":124.7,"t":"2026-01-02T05:00:00Z","v":5014256,"vw":124.121414},{"c":126.45,"h":126.56,"l":122.5,"n":82223,"o":123.72,"t":"2026-01-05T05:00:00Z","v":6545713,"vw":125.390891},{"c":127.78,"h":129.455,"l":126.55,"n":84446,"o":126.84,"t":"2026-01-06T05:00:00Z","v":8327529,"vw":128.063131},{"c":127.04,"h":128.6,"l":126.27,"n":79249,"o":128.45,"t":"2026-01-07T05:00:00Z","v":6632314,"vw":127.01042},{"c":126.18,"h":128.1,"l":126.06,"n":69213,"o":127.1,"t":"2026-01-08T05:00:00Z","v":4344599,"vw":126.723271},{"c":125.92,"h":127.14,"l":125.23,"n":56503,"o":126.42,"t":"2026-01-09T05:00:00Z","v":4317611,"vw":125.865574},{"c":124.64,"h":126.605,"l":123.45,"n":72690,"o":126.395,"t":"2026-01-12T05:00:00Z","v":5524324,"vw":124.411677},{"c":124.3,"h":124.67,"l":122.2,"n":76487,"o":124.55,"t":"2026-01-13T05:00:00Z","v":5169800,"vw":123.55776},{"c":125,"h":125.09,"l":122.99,"n":90094,"o":123.68,"t":"2026-01-14T05:00:00Z","v":7187839,"vw":124.208969},{"c":123.53,"h":124.42,"l":123,"n":90151,"o":124.4,"t":"2026-01-15T05:00:00Z","v":7079477,"vw":123.570729},{"c":121.76,"h":123.49,"l":121.535,"n":113159,"o":123.23,"t":"2026-01-16T05:00:00Z","v":10418196,"vw":122.245177},{"c":121.14,"h":121.5,"l":120.25,"n":117397,"o":121.37,"t":"2026-01-20T05:00:00Z","v":12634014,"vw":120.997628},{"c":120.73,"h":122.49,"l":120.33,"n":128860,"o":121.71,"t":"2026-01-21T05:00:00Z","v":12557256,"vw":121.213043},{"c":108.61,"h":114,"l":105.78,"n":376914,"o":107.53,"t":"2026-01-22T05:00:00Z","v":37099371,"vw":109.888216},{"c":107.42,"h":110.05,"l":106.08,"n":217585,"o":108.27,"t":"2026-01-23T05:00:00Z","v":21813144,"vw":107.720119},{"c":108.77,"h":110.39,"l":107.59,"n":192093,"o":107.75,"t":"2026-01-26T05:00:00Z","v":19094231,"vw":108.701987},{"c":108.27,"h":109.35,"l":106.96,"n":162268,"o":108.01,"t":"2026-01-27T05:00:00Z","v":16594472,"vw":107.750625},{"c":106.05,"h":108.63,"l":105.27,"n":147479,"o":107.8,"t":"2026-01-28T05:00:00Z","v":15120477,"vw":106.406305},{"c":106.09,"h":107.16,"l":105.34,"n":132151,"o":106.44,"t":"2026-01-29T05:00:00Z","v":15687873,"vw":106.057039},{"c":109.3,"h":109.475,"l":105.68,"n":152266,"o":106.06,"t":"2026-01-30T05:00:00Z","v":17531427,"vw":108.241438},{"c":109.41,"h":111,"l":108.87,"n":129415,"o":109.23,"t":"2026-02-02T05:00:00Z","v":11447372,"vw":109.765669},{"c":109.02,"h":109.115,"l":106.25,"n":128277,"o":107,"t":"2026-02-03T05:00:00Z","v":14645415,"vw":108.386171},{"c":108.2,"h":109.73,"l":107.64,"n":148824,"o":109.2,"t":"2026-02-04T05:00:00Z","v":13163459,"vw":108.658358},{"c":109.08,"h":110.14,"l":107.91,"n":144497,"o":109.16,"t":"2026-02-05T05:00:00Z","v":13555143,"vw":109.130523},{"c":110.83,"h":111.055,"l":108.95,"n":114588,"o":110.1,"t":"2026-02-06T05:00:00Z","v":9919639,"vw":110.05886},{"c":111.07,"h":111.27,"l":109.5,"n":129582,"o":110.23,"t":"2026-02-09T05:00:00Z","v":11720134,"vw":110.741754},{"c":112.28,"h":112.75,"l":111,"n":107191,"o":111.18,"t":"2026-02-10T05:00:00Z","v":10513028,"vw":112.237248},{"c":113.59,"h":113.73,"l":111.38,"n":109505,"o":111.74,"t":"2026-02-11T05:00:00Z","v":9306537,"vw":113.000331},{"c":111.47,"h":113.76,"l":111.43,"n":142026,"o":113.25,"t":"2026-02-12T05:00:00Z","v":11541023,"vw":112.118814},{"c":112.68,"h":113.11,"l":111.4,"n":94094,"o":111.77,"t":"2026-02-13T05:00:00Z","v":7696671,"vw":112.376609},{"c":112.26,"h":113.59,"l":111.9301,"n":90303,"o":113.19,"t":"2026-02-17T05:00:00Z","v":6568863,"vw":112.435478},{"c":113.29,"h":113.38,"l":111.63,"n":84125,"o":111.92,"t":"2026-02-18T05:00:00Z","v":7824474,"vw":112.981868},{"c":112.19,"h":113.4,"l":111.98,"n":67914,"o":113.01,"t":"2026-02-19T05:00:00Z","v":6988397,"vw":112.33138},{"c":112.21,"h":112.6435,"l":111.18,"n":80102,"o":112.19,"t":"2026-02-20T05:00:00Z","v":7099026,"vw":112.006292},{"c":115.29,"h":115.31,"l":112.05,"n":111982,"o":112.29,"t":"2026-02-23T05:00:00Z","v":9146604,"vw":114.584584},{"c":114.58,"h":115.37,"l":113.82,"n":94366,"o":115.055,"t":"2026-02-24T05:00:00Z","v":9019647,"vw":114.461813},{"c":114.76,"h":116.02,"l":114.35,"n":82316,"o":114.91,"t":"2026-02-25T05:00:00Z","v":6531917,"vw":114.944618},{"c":116.26,"h":116.565,"l":114.51,"n":105659,"o":115.32,"t":"2026-02-26T05:00:00Z","v":7857420,"vw":115.97965},{"c":116.35,"h":116.815,"l":115.49,"n":105295,"o":115.71,"t":"2026-02-27T05:00:00Z","v":13235256,"vw":116.220101},{"c":114.12,"h":115.85,"l":113.63,"n":95848,"o":115.56,"t":"2026-03-02T05:00:00Z","v":7702477,"vw":114.420622},{"c":113.61,"h":114.43,"l":112.625,"n":90030,"o":113,"t":"2026-03-03T05:00:00Z","v":6709789,"vw":113.499206},{"c":113.1,"h":113.95,"l":112.0339,"n":71537,"o":113.655,"t":"2026-03-04T05:00:00Z","v":4615564,"vw":113.290895},{"c":111.04,"h":112,"l":110.52,"n":110515,"o":111.95,"t":"2026-03-05T05:00:00Z","v":8017849,"vw":111.01719},{"c":109.56,"h":110.72,"l":108.34,"n":122211,"o":110.72,"t":"2026-03-06T05:00:00Z","v":11102927,"vw":109.369688},{"c":112.65,"h":112.74,"l":108.94,"n":153703,"o":109.42,"t":"2026-03-09T04:00:00Z","v":13565087,"vw":111.862917},{"c":110.55,"h":112.446,"l":109.8,"n":112244,"o":112.28,"t":"2026-03-10T04:00:00Z","v":8747413,"vw":110.695287},{"c":110.25,"h":110.75,"l":108.96,"n":100455,"o":110,"t":"2026-03-11T04:00:00Z","v":8004279,"vw":110.234457},{"c":108.14,"h":111.18,"l":108.07,"n":131549,"o":109.78,"t":"2026-03-12T04:00:00Z","v":10840922,"vw":108.921929},{"c":108.03,"h":110.305,"l":107.7,"n":107397,"o":109.39,"t":"2026-03-13T04:00:00Z","v":8829936,"vw":108.305936},{"c":109.95,"h":110.1,"l":108.525,"n":94456,"o":108.81,"t":"2026-03-16T04:00:00Z","v":7443729,"vw":109.423436},{"c":110.71,"h":111.86,"l":109.92,"n":99268,"o":110.1,"t":"2026-03-17T04:00:00Z","v":9453255,"vw":111.049625},{"c":108.49,"h":109.945,"l":107.745,"n":95842,"o":109.5,"t":"2026-03-18T04:00:00Z","v":8242679,"vw":108.646598},{"c":107.19,"h":109.77,"l":107.135,"n":116552,"o":108.73,"t":"2026-03-19T04:00:00Z","v":10467093,"vw":107.904825},{"c":105.46,"h":107.79,"l":105.4,"n":132660,"o":107.04,"t":"2026-03-20T04:00:00Z","v":81272724,"vw":105.676721},{"c":104.85,"h":107.14,"l":104.1,"n":100364,"o":107.07,"t":"2026-03-23T04:00:00Z","v":8229314,"vw":104.951908},{"c":104.06,"h":104.25,"l":102.41,"n":127606,"o":104.09,"t":"2026-03-24T04:00:00Z","v":11795805,"vw":103.662581},{"c":104.83,"h":105.815,"l":104.25,"n":88761,"o":105.45,"t":"2026-03-25T04:00:00Z","v":6377959,"vw":104.929826},{"c":104.57,"h":105.98,"l":104,"n":74444,"o":104.39,"t":"2026-03-26T04:00:00Z","v":6213311,"vw":105.088271},{"c":103.99,"h":105.46,"l":103.68,"n":101502,"o":104.9,"t":"2026-03-27T04:00:00Z","v":10916219,"vw":104.540234},{"c":101.88,"h":104.77,"l":101.82,"n":118091,"o":104.76,"t":"2026-03-30T04:00:00Z","v":10478281,"vw":102.366265},{"c":102.67,"h":103.68,"l":100.875,"n":123044,"o":102.54,"t":"2026-03-31T04:00:00Z","v":12443409,"vw":102.253006},{"c":102.38,"h":103.79,"l":102.21,"n":99327,"o":102.84,"t":"2026-04-01T04:00:00Z","v":7453549,"vw":102.843466},{"c":102.87,"h":103.47,"l":101.55,"n":69566,"o":102.02,"t":"2026-04-02T04:00:00Z","v":5454949,"vw":102.827115},{"c":102.3,"h":103.08,"l":101.85,"n":73810,"o":102.51,"t":"2026-04-06T04:00:00Z","v":7127362,"vw":102.327601},{"c":101.83,"h":102.865,"l":101.45,"n":89853,"o":101.83,"t":"2026-04-07T04:00:00Z","v":13312105,"vw":102.080555},{"c":103.56,"h":103.835,"l":101.31,"n":89656,"o":103.125,"t":"2026-04-08T04:00:00Z","v":9380432,"vw":103.3255},{"c":102.72,"h":103.32,"l":101.92,"n":78699,"o":103,"t":"2026-04-09T04:00:00Z","v":6200375,"vw":102.695976},{"c":100.3,"h":102.77,"l":99.34,"n":132432,"o":102.71,"t":"2026-04-10T04:00:00Z","v":11946782,"vw":100.25163},{"c":100.69,"h":100.895,"l":99.05,"n":109176,"o":100.125,"t":"2026-04-13T04:00:00Z","v":11201285,"vw":100.141939},{"c":101.05,"h":102.18,"l":100.4,"n":117433,"o":100.4,"t":"2026-04-14T04:00:00Z","v":11691494,"vw":101.214286},{"c":101.56,"h":102.48,"l":100.63,"n":122308,"o":100.77,"t":"2026-04-15T04:00:00Z","v":12658480,"vw":101.633953},{"c":95.47,"h":99,"l":93.92,"n":307900,"o":97.13,"t":"2026-04-16T04:00:00Z","v":27795443,"vw":96.155535},{"c":96.81,"h":97.14,"l":94.87,"n":150559,"o":95.62,"t":"2026-04-17T04:00:00Z","v":17561936,"vw":96.524161},{"c":96,"h":97.32,"l":95.49,"n":105692,"o":96.5,"t":"2026-04-20T04:00:00Z","v":9415178,"vw":96.267935},{"c":92.72,"h":95.91,"l":92.655,"n":164514,"o":95.6,"t":"2026-04-21T04:00:00Z","v":17167293,"vw":93.504525},{"c":91.7,"h":94.04,"l":91.59,"n":125194,"o":92.62,"t":"2026-04-22T04:00:00Z","v":11986616,"vw":92.316549},{"c":92.48,"h":92.49,"l":90.72,"n":124210,"o":91.605,"t":"2026-04-23T04:00:00Z","v":13010177,"vw":91.839261},{"c":91.13,"h":92.66,"l":91.05,"n":120943,"o":92.15,"t":"2026-04-24T04:00:00Z","v":12803965,"vw":91.503209},{"c":92.8,"h":93.26,"l":90.88,"n":131484,"o":91.62,"t":"2026-04-27T04:00:00Z","v":15205346,"vw":92.736392},{"c":93.86,"h":94.79,"l":93.27,"n":127262,"o":93.84,"t":"2026-04-28T04:00:00Z","v":11552027,"vw":93.819428},{"c":91.33,"h":93.72,"l":91.33,"n":108536,"o":93.65,"t":"2026-04-29T04:00:00Z","v":9012225,"vw":91.870688},{"c":90.79,"h":91.48,"l":90.29,"n":171392,"o":91.48,"t":"2026-04-30T04:00:00Z","v":19657681,"vw":90.705636},{"c":89.46,"h":91,"l":89.135,"n":143116,"o":91,"t":"2026-05-01T04:00:00Z","v":12863480,"vw":89.737033},{"c":87.54,"h":89.7192,"l":87.295,"n":162384,"o":89.18,"t":"2026-05-04T04:00:00Z","v":14715573,"vw":87.976768},{"c":87.17,"h":87.825,"l":86.1617,"n":155199,"o":87.31,"t":"2026-05-05T04:00:00Z","v":17195655,"vw":87.180136},{"c":86.3,"h":87.69,"l":86.15,"n":111730,"o":87.55,"t":"2026-05-06T04:00:00Z","v":12458535,"vw":86.615288},{"c":87.01,"h":88.3,"l":86.25,"n":138147,"o":86.32,"t":"2026-05-07T04:00:00Z","v":13274612,"vw":87.255793},{"c":84.32,"h":87.31,"l":84.08,"n":138528,"o":87.155,"t":"2026-05-08T04:00:00Z","v":10916654,"vw":84.99345},{"c":82.56,"h":84.44,"l":81.97,"n":170123,"o":84.44,"t":"2026-05-11T04:00:00Z","v":16463896,"vw":82.866005},{"c":84.35,"h":85.1,"l":83.09,"n":154939,"o":83.42,"t":"2026-05-12T04:00:00Z","v":16394295,"vw":84.180758},{"c":83.83,"h":84.2625,"l":82.69,"n":127154,"o":83.4,"t":"2026-05-13T04:00:00Z","v":11828606,"vw":83.650152},{"c":84.9,"h":85.265,"l":84.05,"n":126225,"o":84.18,"t":"2026-05-14T04:00:00Z","v":11020007,"vw":84.707444},{"c":84.47,"h":86.475,"l":84.13,"n":135371,"o":85.89,"t":"2026-05-15T04:00:00Z","v":13210538,"vw":84.774531},{"c":87.91,"h":87.92,"l":84.4,"n":139385,"o":84.86,"t":"2026-05-18T04:00:00Z","v":12349131,"vw":87.218729},{"c":88.82,"h":89.3448,"l":87.41,"n":133008,"o":88.36,"t":"2026-05-19T04:00:00Z","v":11695400,"vw":88.772505},{"c":88.38,"h":88.785,"l":87.1,"n":102215,"o":88.2,"t":"2026-05-20T04:00:00Z","v":7835920,"vw":88.215417},{"c":87.77,"h":88.6,"l":86.83,"n":99683,"o":88.6,"t":"2026-05-21T04:00:00Z","v":8525623,"vw":87.599716},{"c":87.41,"h":88.84,"l":87.05,"n":111193,"o":87.92,"t":"2026-05-22T04:00:00Z","v":9521513,"vw":87.550954},{"c":86.67,"h":86.96,"l":85.811,"n":104566,"o":86.83,"t":"2026-05-26T04:00:00Z","v":10256095,"vw":86.544879},{"c":85.68,"h":86.84,"l":84.96,"n":123201,"o":86.65,"t":"2026-05-27T04:00:00Z","v":10816133,"vw":85.799071},{"c":86.3,"h":86.395,"l":85.14,"n":100165,"o":85.64,"t":"2026-05-28T04:00:00Z","v":10155407,"vw":86.044635},{"c":85.6,"h":86.73,"l":85.28,"n":117190,"o":86.65,"t":"2026-05-29T04:00:00Z","v":21148401,"vw":85.703655},{"c":87.78,"h":87.93,"l":85.6,"n":125495,"o":85.78,"t":"2026-06-01T04:00:00Z","v":10559480,"vw":87.315838},{"c":86.97,"h":87.8494,"l":85.89,"n":116037,"o":87.25,"t":"2026-06-02T04:00:00Z","v":10285344,"vw":86.749928},{"c":86.99,"h":88.11,"l":86.72,"n":118826,"o":87.195,"t":"2026-06-03T04:00:00Z","v":10449491,"vw":87.27602},{"c":90.78,"h":91.48,"l":89.2,"n":154704,"o":89.32,"t":"2026-06-04T04:00:00Z","v":14154803,"vw":90.442752},{"c":91.07,"h":92.73,"l":90.955,"n":163266,"o":91.75,"t":"2026-06-05T04:00:00Z","v":11935411,"vw":91.531244},{"c":90.5,"h":91.34,"l":90.23,"n":127510,"o":90.54,"t":"2026-06-08T04:00:00Z","v":13310390,"vw":90.644314},{"c":91.25,"h":92.02,"l":90.13,"n":154252,"o":90.725,"t":"2026-06-09T04:00:00Z","v":14104375,"vw":91.442634},{"c":89.17,"h":91.32,"l":88.69,"n":123445,"o":91.32,"t":"2026-06-10T04:00:00Z","v":11855693,"vw":89.493656},{"c":89.65,"h":90.3669,"l":88.76,"n":120325,"o":89.26,"t":"2026-06-11T04:00:00Z","v":15090949,"vw":89.70459},{"c":88.18,"h":90.29,"l":87.0706,"n":148732,"o":89.62,"t":"2026-06-12T04:00:00Z","v":13761163,"vw":87.894974},{"c":88.67,"h":89.16,"l":87.73,"n":115439,"o":88.26,"t":"2026-06-15T04:00:00Z","v":10951788,"vw":88.531179},{"c":90.62,"h":90.69,"l":88.83,"n":135456,"o":89.355,"t":"2026-06-16T04:00:00Z","v":12742216,"vw":90.048439},{"c":88.5,"h":91.58,"l":87.87,"n":140641,"o":90.36,"t":"2026-06-17T04:00:00Z","v":13054648,"vw":89.178997},{"c":88.41,"h":89.44,"l":87.76,"n":128838,"o":88.64,"t":"2026-06-18T04:00:00Z","v":41966084,"vw":88.46275},{"c":87.83,"h":88.59,"l":87.21,"n":113195,"o":88.145,"t":"2026-06-22T04:00:00Z","v":11460016,"vw":87.993593},{"c":90.53,"h":90.93,"l":88.73,"n":134568,"o":88.95,"t":"2026-06-23T04:00:00Z","v":12203633,"vw":90.286245},{"c":90.49,"h":92.92,"l":90.3,"n":144131,"o":91.19,"t":"2026-06-24T04:00:00Z","v":13202990,"vw":91.188534},{"c":93.24,"h":94.56,"l":90.28,"n":154195,"o":90.6,"t":"2026-06-25T04:00:00Z","v":16710129,"vw":93.441146},{"c":94.12,"h":95.21,"l":93.21,"n":133518,"o":93.86,"t":"2026-06-26T04:00:00Z","v":16466489,"vw":94.183984},{"c":92.71,"h":94.98,"l":92.67,"n":115315,"o":94.54,"t":"2026-06-29T04:00:00Z","v":10424170,"vw":93.333206},{"c":90.74,"h":93.29,"l":90.61,"n":98599,"o":93.29,"t":"2026-06-30T04:00:00Z","v":10022685,"vw":91.114781},{"c":92.18,"h":94,"l":91.77,"n":128330,"o":92.25,"t":"2026-07-01T04:00:00Z","v":13937337,"vw":92.646415},{"c":95.4,"h":95.74,"l":91.91,"n":114426,"o":93.41,"t":"2026-07-02T04:00:00Z","v":10646733,"vw":94.74954},{"c":95.63,"h":95.92,"l":92.99,"n":130811,"o":95,"t":"2026-07-06T04:00:00Z","v":15261598,"vw":95.140992},{"c":95.84,"h":98.14,"l":95.74,"n":107587,"o":97.27,"t":"2026-07-07T04:00:00Z","v":10264328,"vw":96.686454},{"c":95.18,"h":96.19,"l":94.3,"n":101251,"o":95.11,"t":"2026-07-08T04:00:00Z","v":10103703,"vw":95.331057},{"c":94.4,"h":94.98,"l":93.91,"n":86147,"o":94.77,"t":"2026-07-09T04:00:00Z","v":8359678,"vw":94.294232},{"c":93.93,"h":94.97,"l":93.465,"n":69766,"o":94.97,"t":"2026-07-10T04:00:00Z","v":6915511,"vw":94.045299},{"c":92.11,"h":94.1,"l":91.64,"n":135848,"o":93.95,"t":"2026-07-13T04:00:00Z","v":11758162,"vw":92.383647},{"c":88.96,"h":90.5,"l":88.62,"n":125534,"o":90.5,"t":"2026-07-14T04:00:00Z","v":12477279,"vw":89.292116},{"c":89.27,"h":89.88,"l":87.64,"n":158141,"o":87.99,"t":"2026-07-15T04:00:00Z","v":16417261,"vw":89.055279},{"c":98.83,"h":101.8699,"l":94.99,"n":322885,"o":95.29,"t":"2026-07-16T04:00:00Z","v":32759635,"vw":99.168813},{"c":100.68,"h":102.13,"l":99.47,"n":205882,"o":101,"t":"2026-07-17T04:00:00Z","v":19915932,"vw":100.727351},{"c":101.66,"h":102.46,"l":100.03,"n":156296,"o":100.7,"t":"2026-07-20T04:00:00Z","v":14388495,"vw":101.588492},{"c":99.67,"h":101.83,"l":99.34,"n":109350,"o":100.52,"t":"2026-07-21T04:00:00Z","v":11657967,"vw":100.283045},{"c":100.57,"h":101.04,"l":99.84,"n":119862,"o":100.45,"t":"2026-07-22T04:00:00Z","v":10258165,"vw":100.498927},{"c":100.75,"h":101.9,"l":100.07,"n":95306,"o":101.23,"t":"2026-07-23T04:00:00Z","v":9960530,"vw":100.830107},{"c":103.06,"h":104.175,"l":101.5,"n":119006,"o":101.5,"t":"2026-07-24T04:00:00Z","v":10366294,"vw":103.195836},{"c":104.49,"h":105.855,"l":103.375,"n":125166,"o":104.09,"t":"2026-07-27T04:00:00Z","v":11621333,"vw":104.908281},{"c":107.27,"h":109.26,"l":105.965,"n":146341,"o":106.09,"t":"2026-07-28T04:00:00Z","v":12666531,"vw":107.799879},{"c":108,"h":110.04,"l":106.97,"n":139896,"o":106.97,"t":"2026-07-29T04:00:00Z","v":12159220,"vw":108.550889},{"c":105.61,"h":106.809,"l":104.48,"n":115091,"o":106.01,"t":"2026-07-30T04:00:00Z","v":8155646,"vw":105.517052},{"c":105.7,"h":106.39,"l":102.89,"n":108927,"o":104.46,"t":"2026-07-31T04:00:00Z","v":9607166,"vw":105.455014},{"c":107.12,"h":109.33,"l":106.43,"n":88651,"o":107.85,"t":"2026-08-03T04:00:00Z","v":7406526,"vw":107.295397},{"c":105.46,"h":106.19,"l":104.92,"n":98521,"o":105.77,"t":"2026-08-04T04:00:00Z","v":8154274,"vw":105.559608},{"c":105.71,"h":106.76,"l":104.2,"n":85719,"o":106.71,"t":"2026-08-05T04:00:00Z","v":9314551,"vw":105.309399},{"c":107.96,"h":107.99,"l":105.56,"n":108395,"o":107.185,"t":"2026-08-06T04:00:00Z","v":9802886,"vw":107.31241},{"c":107.81,"h":107.97,"l":106.01,"n":75899,"o":107.03,"t":"2026-08-07T04:00:00Z","v":6607861,"vw":107.562804},{"c":108.62,"h":109.09,"l":107.36,"n":69021,"o":107.41,"t":"2026-08-10T04:00:00Z","v":5604502,"vw":108.571308},{"c":109.72,"h":110.185,"l":107.921,"n":73929,"o":108.62,"t":"2026-08-11T04:00:00Z","v":6745141,"vw":109.706931},{"c":110.91,"h":111.28,"l":107.5,"n":90674,"o":108.05,"t":"2026-08-12T04:00:00Z","v":6614629,"vw":110.544422},{"c":111.27,"h":112.47,"l":110.46,"n":73801,"o":112.47,"t":"2026-08-13T04:00:00Z","v":5523966,"vw":111.360734},{"c":111.25,"h":111.97,"l":110.79,"n":80111,"o":111.49,"t":"2026-08-14T04:00:00Z","v":5575750,"vw":111.34865},{"c":110.37,"h":111.41,"l":109.35,"n":87178,"o":110.04,"t":"2026-08-17T04:00:00Z","v":11460896,"vw":110.366746},{"c":112.68,"h":113.63,"l":111.745,"n":91005,"o":112.45,"t":"2026-08-18T04:00:00Z","v":9783411,"vw":112.794396},{"c":114.43,"h":115.67,"l":112.91,"n":102471,"o":113.23,"t":"2026-08-19T04:00:00Z","v":7404550,"vw":114.589975},{"c":114.14,"h":115.23,"l":113.99,"n":79246,"o":114,"t":"2026-08-20T04:00:00Z","v":5756112,"vw":114.436543},{"c":116.64,"h":116.66,"l":113.4501,"n":90386,"o":114.02,"t":"2026-08-21T04:00:00Z","v":9932258,"vw":115.932747},{"c":116.67,"h":117.34,"l":115.82,"n":78524,"o":116.28,"t":"2026-08-24T04:00:00Z","v":5919159,"vw":116.663256},{"c":116.13,"h":116.61,"l":115.035,"n":89945,"o":115.83,"t":"2026-08-25T04:00:00Z","v":7505393,"vw":115.909516},{"c":114.1,"h":116.715,"l":114.005,"n":84603,"o":115.4,"t":"2026-08-26T04:00:00Z","v":6960923,"vw":114.820788},{"c":111.59,"h":113.45,"l":111.29,"n":97236,"o":112.75,"t":"2026-08-27T04:00:00Z","v":8356199,"vw":111.868838},{"c":112.47,"h":112.75,"l":111.11,"n":82728,"o":111.6,"t":"2026-08-28T04:00:00Z","v":7545967,"vw":112.204124},{"c":110.36,"h":111.64,"l":109.54,"n":108036,"o":111.54,"t":"2026-08-31T04:00:00Z","v":10700525,"vw":110.338205},{"c":108.93,"h":113.91,"l":108.68,"n":87416,"o":112.25,"t":"2026-09-01T04:00:00Z","v":7226714,"vw":109.774373},{"c":110.47,"h":112.2,"l":109,"n":101616,"o":109.32,"t":"2026-09-02T04:00:00Z","v":8454637,"vw":111.031817},{"c":108.79,"h":112,"l":108.04,"n":75325,"o":110.91,"t":"2026-09-03T04:00:00Z","v":5297560,"vw":108.843033},{"c":108.33,"h":110.01,"l":107.36,"n":75620,"o":108.105,"t":"2026-09-04T04:00:00Z","v":7029448,"vw":108.754772},{"c":105.52,"h":108.39,"l":105.24,"n":112871,"o":108.36,"t":"2026-09-08T04:00:00Z","v":11397519,"vw":105.942075},{"c":105.23,"h":106.8599,"l":104.78,"n":84815,"o":105.69,"t":"2026-09-09T04:00:00Z","v":6471079,"vw":105.575176},{"c":103.36,"h":105.19,"l":103.18,"n":91316,"o":105.18,"t":"2026-09-10T04:00:00Z","v":7844818,"vw":103.741553},{"c":101.95,"h":104.18,"l":101.49,"n":97815,"o":104.15,"t":"2026-09-11T04:00:00Z","v":8396837,"vw":102.151317},{"c":103.09,"h":104.44,"l":102.57,"n":99317,"o":103.56,"t":"2026-09-14T04:00:00Z","v":7788505,"vw":103.193494},{"c":102.03,"h":103.06,"l":101.47,"n":92725,"o":102.98,"t":"2026-09-15T04:00:00Z","v":7421701,"vw":102.08638},{"c":102.36,"h":103.3,"l":101.5,"n":76608,"o":101.89,"t":"2026-09-16T04:00:00Z","v":5223757,"vw":102.575817},{"c":102.23,"h":102.995,"l":100.33,"n":104076,"o":102.15,"t":"2026-09-17T04:00:00Z","v":8426086,"vw":101.918822},{"c":102.61,"h":103.19,"l":101.5,"n":97306,"o":101.83,"t":"2026-09-18T04:00:00Z","v":27072004,"vw":102.548974},{"c":102.98,"h":103.2,"l":101.84,"n":69257,"o":102.27,"t":"2026-09-21T04:00:00Z","v":5018518,"vw":102.804261},{"c":103.69,"h":104.54,"l":102.895,"n":84451,"o":104.01,"t":"2026-09-22T04:00:00Z","v":8382555,"vw":103.895168},{"c":103.49,"h":104.31,"l":102.66,"n":117257,"o":104.22,"t":"2026-09-23T04:00:00Z","v":12182979,"vw":103.631312},{"c":101.07,"h":104.22,"l":101.02,"n":80502,"o":103.77,"t":"2026-09-24T04:00:00Z","v":6215450,"vw":101.70742},{"c":101.29,"h":101.82,"l":100.09,"n":87901,"o":100.81,"t":"2026-09-25T04:00:00Z","v":7784202,"vw":101.168715},{"c":100.98,"h":101.7619,"l":100.255,"n":86051,"o":101.08,"t":"2026-09-28T04:00:00Z","v":6802309,"vw":100.940012},{"c":100.95,"h":101.07,"l":99.4805,"n":87159,"o":100.26,"t":"2026-09-29T04:00:00Z","v":8050406,"vw":100.555023},{"c":98.83,"h":100.63,"l":98.72,"n":81965,"o":100.57,"t":"2026-09-30T04:00:00Z","v":7572905,"vw":99.166817},{"c":96.69,"h":99.445,"l":96.54,"n":108084,"o":99.1,"t":"2026-10-01T04:00:00Z","v":8864542,"vw":97.257817},{"c":97.5,"h":97.59,"l":95.06,"n":110761,"o":97.25,"t":"2026-10-02T04:00:00Z","v":8711995,"vw":96.999028},{"c":100.1,"h":100.7,"l":97.39,"n":96313,"o":97.84,"t":"2026-10-05T04:00:00Z","v":11990385,"vw":99.911648},{"c":98.16,"h":100.95,"l":97.94,"n":91418,"o":100.56,"t":"2026-10-06T04:00:00Z","v":10578624,"vw":98.681752},{"c":98.73,"h":99.3651,"l":97.6205,"n":98436,"o":98.89,"t":"2026-10-07T04:00:00Z","v":9392996,"vw":98.58926},{"c":98.49,"h":99.2,"l":97.2,"n":90242,"o":98.56,"t":"2026-10-08T04:00:00Z","v":13910960,"vw":98.317331},{"c":99.6,"h":100.355,"l":98.2,"n":80865,"o":98.41,"t":"2026-10-09T04:00:00Z","v":6963142,"vw":99.520414},{"c":101.82,"h":102.06,"l":99.78,"n":81640,"o":100,"t":"2026-10-12T04:00:00Z","v":7148178,"vw":101.531954},{"c":102.61,"h":103.435,"l":100.631,"n":98891,"o":102.59,"t":"2026-10-13T04:00:00Z","v":9865702,"vw":102.409462},{"c":102.97,"h":104.06,"l":101.69,"n":85319,"o":104.06,"t":"2026-10-14T04:00:00Z","v":7287928,"vw":102.697851},{"c":104.68,"h":105.4564,"l":104.09,"n":106138,"o":105,"t":"2026-10-15T04:00:00Z","v":12038401,"vw":104.781083}],"volatilityBars":[{"c":98.7,"h":98.7,"l":98.7,"n":1,"o":98.7,"t":"2026-10-08T09:45:00Z","v":100,"vw":98.7},{"c":98.7,"h":98.7,"l":98.7,"n":1,"o":98.7,"t":"2026-10-08T10:30:00Z","v":198,"vw":98.7},{"c":98.5395,"h":98.879,"l":98.5395,"n":3,"o":98.879,"t":"2026-10-08T11:45:00Z","v":458,"vw":98.725222},{"c":98.88,"h":98.88,"l":98.88,"n":2,"o":98.88,"t":"2026-10-08T12:15:00Z","v":101,"vw":98.88},{"c":98.92,"h":98.92,"l":98.92,"n":6,"o":98.92,"t":"2026-10-08T13:00:00Z","v":1123,"vw":98.92},{"c":98.52,"h":98.52,"l":98.52,"n":13,"o":98.52,"t":"2026-10-08T13:15:00Z","v":234,"vw":98.52},{"c":98.46,"h":99.2,"l":98.385,"n":2283,"o":98.56,"t":"2026-10-08T13:30:00Z","v":234986,"vw":98.605738},{"c":98.37,"h":99.05,"l":98.27,"n":3322,"o":98.49,"t":"2026-10-08T13:45:00Z","v":231920,"vw":98.715238},{"c":97.64,"h":98.46,"l":97.4,"n":5420,"o":98.34,"t":"2026-10-08T14:00:00Z","v":466605,"vw":97.841037},{"c":97.42,"h":97.76,"l":97.33,"n":4945,"o":97.65,"t":"2026-10-08T14:15:00Z","v":262819,"vw":97.512081},{"c":97.57,"h":97.67,"l":97.39,"n":3268,"o":97.415,"t":"2026-10-08T14:30:00Z","v":171706,"vw":97.541957},{"c":97.43,"h":97.635,"l":97.36,"n":3269,"o":97.575,"t":"2026-10-08T14:45:00Z","v":156522,"vw":97.464759},{"c":97.44,"h":97.57,"l":97.35,"n":3018,"o":97.43,"t":"2026-10-08T15:00:00Z","v":146041,"vw":97.449277},{"c":97.32,"h":97.44,"l":97.25,"n":3909,"o":97.44,"t":"2026-10-08T15:15:00Z","v":233140,"vw":97.338904},{"c":97.29,"h":97.41,"l":97.2606,"n":3037,"o":97.34,"t":"2026-10-08T15:30:00Z","v":169082,"vw":97.333584},{"c":97.24,"h":97.38,"l":97.2,"n":3780,"o":97.3,"t":"2026-10-08T15:45:00Z","v":204001,"vw":97.304145},{"c":97.3,"h":97.48,"l":97.24,"n":2661,"o":97.24,"t":"2026-10-08T16:00:00Z","v":242051,"vw":97.36172},{"c":97.395,"h":97.53,"l":97.25,"n":3028,"o":97.27,"t":"2026-10-08T16:15:00Z","v":121551,"vw":97.349578},{"c":97.6,"h":97.68,"l":97.32,"n":1883,"o":97.38,"t":"2026-10-08T16:30:00Z","v":77443,"vw":97.474873},{"c":98.21,"h":98.29,"l":97.56,"n":3222,"o":97.6,"t":"2026-10-08T16:45:00Z","v":176500,"vw":97.992492},{"c":98.255,"h":98.37,"l":98.09,"n":3027,"o":98.2168,"t":"2026-10-08T17:00:00Z","v":179471,"vw":98.228065},{"c":98.43,"h":98.54,"l":98.25,"n":2409,"o":98.255,"t":"2026-10-08T17:15:00Z","v":90524,"vw":98.421466},{"c":98.52,"h":98.53,"l":98.25,"n":2357,"o":98.44,"t":"2026-10-08T17:30:00Z","v":99626,"vw":98.363423},{"c":98.48,"h":98.54,"l":98.35,"n":2210,"o":98.5,"t":"2026-10-08T17:45:00Z","v":111308,"vw":98.47111},{"c":98.4,"h":98.5399,"l":98.35,"n":2113,"o":98.485,"t":"2026-10-08T18:00:00Z","v":90517,"vw":98.436405},{"c":98.25,"h":98.415,"l":98.19,"n":2192,"o":98.395,"t":"2026-10-08T18:15:00Z","v":105354,"vw":98.278767},{"c":98.405,"h":98.4292,"l":98.171,"n":1949,"o":98.2008,"t":"2026-10-08T18:30:00Z","v":104243,"vw":98.35083},{"c":98.415,"h":98.47,"l":98.25,"n":2575,"o":98.42,"t":"2026-10-08T18:45:00Z","v":117656,"vw":98.369856},{"c":98.43,"h":98.55,"l":98.37,"n":3159,"o":98.405,"t":"2026-10-08T19:00:00Z","v":152691,"vw":98.466832},{"c":98.37,"h":98.52,"l":98.2504,"n":3736,"o":98.43,"t":"2026-10-08T19:15:00Z","v":175726,"vw":98.437089},{"c":98.39,"h":98.54,"l":98.3301,"n":4686,"o":98.38,"t":"2026-10-08T19:30:00Z","v":262495,"vw":98.437652},{"c":98.49,"h":98.58,"l":98.35,"n":12362,"o":98.36,"t":"2026-10-08T19:45:00Z","v":808298,"vw":98.460711},{"c":98.49,"h":98.49,"l":98.49,"n":112,"o":98.49,"t":"2026-10-08T20:00:00Z","v":6103264,"vw":98.49},{"c":98.5,"h":98.5,"l":98.5,"n":8,"o":98.5,"t":"2026-10-08T23:45:00Z","v":194,"vw":98.5},{"c":98.76,"h":98.76,"l":98.76,"n":1,"o":98.76,"t":"2026-10-09T08:30:00Z","v":100,"vw":98.76},{"c":98.73,"h":98.73,"l":98.73,"n":1,"o":98.73,"t":"2026-10-09T12:00:00Z","v":100,"vw":98.73},{"c":99.55,"h":99.58,"l":98.2,"n":1952,"o":98.41,"t":"2026-10-09T13:30:00Z","v":147947,"vw":98.804167},{"c":100.19,"h":100.355,"l":99.55,"n":3358,"o":99.55,"t":"2026-10-09T13:45:00Z","v":250674,"vw":100.092412},{"c":100.12,"h":100.34,"l":99.87,"n":2999,"o":100.16,"t":"2026-10-09T14:00:00Z","v":184377,"vw":100.187375},{"c":99.955,"h":100.335,"l":99.935,"n":2983,"o":100.12,"t":"2026-10-09T14:15:00Z","v":298969,"vw":100.109392},{"c":99.7675,"h":100.06,"l":99.7293,"n":3552,"o":99.98,"t":"2026-10-09T14:30:00Z","v":289572,"vw":99.914548},{"c":99.38,"h":99.8,"l":99.18,"n":2783,"o":99.765,"t":"2026-10-09T14:45:00Z","v":168695,"vw":99.518807},{"c":99.53,"h":99.56,"l":99.3,"n":2685,"o":99.38,"t":"2026-10-09T15:00:00Z","v":131424,"vw":99.423203},{"c":99.64,"h":99.665,"l":99.38,"n":2396,"o":99.5651,"t":"2026-10-09T15:15:00Z","v":124194,"vw":99.482866},{"c":99.645,"h":99.7,"l":99.48,"n":2578,"o":99.62,"t":"2026-10-09T15:30:00Z","v":135326,"vw":99.590281},{"c":99.655,"h":99.72,"l":99.585,"n":2457,"o":99.64,"t":"2026-10-09T15:45:00Z","v":145545,"vw":99.639572},{"c":99.645,"h":99.75,"l":99.55,"n":2412,"o":99.67,"t":"2026-10-09T16:00:00Z","v":147976,"vw":99.64568},{"c":99.67,"h":99.7,"l":99.595,"n":2092,"o":99.64,"t":"2026-10-09T16:15:00Z","v":91345,"vw":99.640879},{"c":99.49,"h":99.6799,"l":99.42,"n":2234,"o":99.675,"t":"2026-10-09T16:30:00Z","v":128567,"vw":99.572151},{"c":99.395,"h":99.5,"l":99.31,"n":2085,"o":99.49,"t":"2026-10-09T16:45:00Z","v":107378,"vw":99.416248},{"c":99.2,"h":99.43,"l":99.09,"n":3160,"o":99.39,"t":"2026-10-09T17:00:00Z","v":202846,"vw":99.220207},{"c":99.205,"h":99.225,"l":98.98,"n":2625,"o":99.205,"t":"2026-10-09T17:15:00Z","v":140116,"vw":99.081935},{"c":99.25,"h":99.43,"l":99.195,"n":2004,"o":99.21,"t":"2026-10-09T17:30:00Z","v":102244,"vw":99.320729},{"c":99.205,"h":99.26,"l":99.11,"n":2997,"o":99.26,"t":"2026-10-09T17:45:00Z","v":181332,"vw":99.17456},{"c":99.175,"h":99.25,"l":99.1,"n":2268,"o":99.2,"t":"2026-10-09T18:00:00Z","v":119259,"vw":99.15913},{"c":99.21,"h":99.235,"l":99.07,"n":2736,"o":99.15,"t":"2026-10-09T18:15:00Z","v":210783,"vw":99.12253},{"c":99.015,"h":99.39,"l":99.01,"n":2689,"o":99.22,"t":"2026-10-09T18:30:00Z","v":153162,"vw":99.21339},{"c":99.11,"h":99.18,"l":99.01,"n":3944,"o":99.032,"t":"2026-10-09T18:45:00Z","v":287383,"vw":99.072799},{"c":99.4,"h":99.5,"l":99,"n":3177,"o":99.11,"t":"2026-10-09T19:00:00Z","v":449392,"vw":99.095914},{"c":99.56,"h":99.62,"l":99.33,"n":3611,"o":99.38,"t":"2026-10-09T19:15:00Z","v":230357,"vw":99.512935},{"c":99.65,"h":99.68,"l":99.51,"n":3811,"o":99.54,"t":"2026-10-09T19:30:00Z","v":247962,"vw":99.609004},{"c":99.61,"h":99.765,"l":99.515,"n":10852,"o":99.65,"t":"2026-10-09T19:45:00Z","v":792156,"vw":99.643686},{"c":99.6,"h":99.61,"l":99.6,"n":124,"o":99.61,"t":"2026-10-09T20:00:00Z","v":1069210,"vw":99.600017},{"c":99.61,"h":99.61,"l":99.61,"n":1,"o":99.61,"t":"2026-10-09T21:15:00Z","v":100,"vw":99.61},{"c":99.78,"h":99.78,"l":99.78,"n":2,"o":99.78,"t":"2026-10-09T21:30:00Z","v":215,"vw":99.78},{"c":99.79,"h":99.79,"l":99.79,"n":7,"o":99.79,"t":"2026-10-12T11:00:00Z","v":237,"vw":99.79},{"c":99.92,"h":99.92,"l":99.92,"n":3,"o":99.92,"t":"2026-10-12T11:15:00Z","v":221,"vw":99.92},{"c":99.99,"h":99.99,"l":99.99,"n":1,"o":99.99,"t":"2026-10-12T11:30:00Z","v":100,"vw":99.99},{"c":100.58,"h":100.95,"l":99.78,"n":2946,"o":100,"t":"2026-10-12T13:30:00Z","v":249171,"vw":100.413966},{"c":100.9425,"h":100.99,"l":100.49,"n":2917,"o":100.515,"t":"2026-10-12T13:45:00Z","v":202350,"vw":100.7192},{"c":100.95,"h":101.33,"l":100.785,"n":3657,"o":100.95,"t":"2026-10-12T14:00:00Z","v":281758,"vw":101.129299},{"c":100.78,"h":100.95,"l":100.52,"n":2851,"o":100.95,"t":"2026-10-12T14:15:00Z","v":154786,"vw":100.717702},{"c":100.9,"h":101.055,"l":100.78,"n":3200,"o":100.78,"t":"2026-10-12T14:30:00Z","v":176492,"vw":100.933008},{"c":100.75,"h":101.02,"l":100.705,"n":2619,"o":100.915,"t":"2026-10-12T14:45:00Z","v":149157,"vw":100.845998},{"c":101.08,"h":101.11,"l":100.72,"n":2556,"o":100.745,"t":"2026-10-12T15:00:00Z","v":138916,"vw":100.959665},{"c":100.95,"h":101.1,"l":100.88,"n":2453,"o":101.085,"t":"2026-10-12T15:15:00Z","v":142721,"vw":100.987127},{"c":100.9516,"h":101.04,"l":100.87,"n":2522,"o":100.955,"t":"2026-10-12T15:30:00Z","v":136149,"vw":100.967546},{"c":101.12,"h":101.155,"l":100.915,"n":2232,"o":100.96,"t":"2026-10-12T15:45:00Z","v":126925,"vw":101.045344},{"c":101.255,"h":101.29,"l":101.13,"n":2399,"o":101.13,"t":"2026-10-12T16:00:00Z","v":138243,"vw":101.209209},{"c":101.24,"h":101.3301,"l":101.2,"n":1883,"o":101.26,"t":"2026-10-12T16:15:00Z","v":75808,"vw":101.273311},{"c":101.29,"h":101.44,"l":101.23,"n":1770,"o":101.245,"t":"2026-10-12T16:30:00Z","v":84076,"vw":101.318769},{"c":101.37,"h":101.48,"l":101.225,"n":2231,"o":101.3,"t":"2026-10-12T16:45:00Z","v":135323,"vw":101.358182},{"c":101.365,"h":101.41,"l":101.3,"n":1966,"o":101.36,"t":"2026-10-12T17:00:00Z","v":96288,"vw":101.351081},{"c":101.65,"h":101.65,"l":101.33,"n":2512,"o":101.36,"t":"2026-10-12T17:15:00Z","v":151239,"vw":101.503226},{"c":101.5,"h":101.735,"l":101.41,"n":2219,"o":101.6538,"t":"2026-10-12T17:30:00Z","v":175971,"vw":101.536721},{"c":101.52,"h":101.605,"l":101.4196,"n":1788,"o":101.5,"t":"2026-10-12T17:45:00Z","v":88633,"vw":101.50387},{"c":101.58,"h":101.64,"l":101.5,"n":2288,"o":101.52,"t":"2026-10-12T18:00:00Z","v":122339,"vw":101.581439},{"c":101.7394,"h":101.74,"l":101.57,"n":2529,"o":101.58,"t":"2026-10-12T18:15:00Z","v":130460,"vw":101.665382},{"c":101.505,"h":101.81,"l":101.465,"n":2323,"o":101.75,"t":"2026-10-12T18:30:00Z","v":139340,"vw":101.667063},{"c":101.78,"h":101.82,"l":101.505,"n":2523,"o":101.505,"t":"2026-10-12T18:45:00Z","v":140783,"vw":101.66722},{"c":101.69,"h":101.81,"l":101.67,"n":2620,"o":101.775,"t":"2026-10-12T19:00:00Z","v":135248,"vw":101.727149},{"c":101.735,"h":101.89,"l":101.6507,"n":3658,"o":101.7,"t":"2026-10-12T19:15:00Z","v":240621,"vw":101.762344},{"c":101.925,"h":102.06,"l":101.71,"n":5156,"o":101.74,"t":"2026-10-12T19:30:00Z","v":313103,"vw":101.987059},{"c":101.83,"h":102.02,"l":101.75,"n":15498,"o":101.93,"t":"2026-10-12T19:45:00Z","v":1032122,"vw":101.847806},{"c":101.87,"h":102.04,"l":101.82,"n":89,"o":101.82,"t":"2026-10-12T20:00:00Z","v":1859778,"vw":101.820015},{"c":101.87,"h":101.87,"l":101.87,"n":5,"o":101.87,"t":"2026-10-12T20:15:00Z","v":372,"vw":101.87},{"c":101.89,"h":101.89,"l":101.89,"n":3,"o":101.89,"t":"2026-10-12T20:30:00Z","v":153,"vw":101.89},{"c":101.1,"h":101.1,"l":101.1,"n":2,"o":101.1,"t":"2026-10-12T21:00:00Z","v":200,"vw":101.1},{"c":101.68,"h":101.82,"l":101.68,"n":7,"o":101.81,"t":"2026-10-12T23:00:00Z","v":1600,"vw":101.746921},{"c":101.47,"h":101.47,"l":101.47,"n":1,"o":101.47,"t":"2026-10-12T23:15:00Z","v":310,"vw":101.47},{"c":102.35,"h":102.35,"l":102.21,"n":52,"o":102.21,"t":"2026-10-13T08:00:00Z","v":570,"vw":102.277656},{"c":102.3,"h":102.3,"l":102.3,"n":3,"o":102.3,"t":"2026-10-13T08:15:00Z","v":279,"vw":102.3},{"c":102.72,"h":102.75,"l":102.72,"n":40,"o":102.72,"t":"2026-10-13T09:00:00Z","v":1607,"vw":102.73},{"c":102.77,"h":102.78,"l":102.76,"n":15,"o":102.78,"t":"2026-10-13T09:15:00Z","v":2081,"vw":102.765412},{"c":103.04,"h":103.04,"l":103.04,"n":8,"o":103.04,"t":"2026-10-13T09:45:00Z","v":342,"vw":103.04},{"c":103.11,"h":103.11,"l":103.11,"n":2,"o":103.11,"t":"2026-10-13T10:00:00Z","v":630,"vw":103.11},{"c":103.07,"h":103.31,"l":103.06,"n":21,"o":103.3,"t":"2026-10-13T10:15:00Z","v":2363,"vw":103.223946},{"c":103.12,"h":103.12,"l":103.12,"n":3,"o":103.12,"t":"2026-10-13T10:45:00Z","v":174,"vw":103.12},{"c":103.1,"h":103.12,"l":103.1,"n":10,"o":103.12,"t":"2026-10-13T11:00:00Z","v":1897,"vw":103.102083},{"c":103.27,"h":103.27,"l":103.27,"n":1,"o":103.27,"t":"2026-10-13T11:15:00Z","v":150,"vw":103.27},{"c":103.31,"h":103.35,"l":103.3,"n":14,"o":103.35,"t":"2026-10-13T11:30:00Z","v":1148,"vw":103.313333},{"c":103.31,"h":103.31,"l":103.3,"n":4,"o":103.3,"t":"2026-10-13T11:45:00Z","v":293,"vw":103.305},{"c":103.49,"h":103.49,"l":103.45,"n":10,"o":103.45,"t":"2026-10-13T12:30:00Z","v":484,"vw":103.469231},{"c":103.41,"h":103.5,"l":103.41,"n":13,"o":103.5,"t":"2026-10-13T12:45:00Z","v":779,"vw":103.473783},{"c":103.3,"h":103.4,"l":103.28,"n":60,"o":103.4,"t":"2026-10-13T13:00:00Z","v":2188,"vw":103.31277},{"c":102.96,"h":103.15,"l":102.96,"n":13,"o":103.15,"t":"2026-10-13T13:15:00Z","v":4538,"vw":103.105467},{"c":101.78,"h":103.15,"l":101.4,"n":3724,"o":102.59,"t":"2026-10-13T13:30:00Z","v":509824,"vw":102.138734},{"c":101.13,"h":101.795,"l":100.87,"n":3507,"o":101.795,"t":"2026-10-13T13:45:00Z","v":333126,"vw":101.31297},{"c":101.035,"h":101.1,"l":100.631,"n":3832,"o":101.1,"t":"2026-10-13T14:00:00Z","v":296569,"vw":100.871975},{"c":101.36,"h":101.4,"l":100.87,"n":2952,"o":101.04,"t":"2026-10-13T14:15:00Z","v":147826,"vw":101.129416},{"c":101.35,"h":101.57,"l":101.27,"n":3959,"o":101.36,"t":"2026-10-13T14:30:00Z","v":372116,"vw":101.457732},{"c":101.8476,"h":101.86,"l":101.305,"n":2498,"o":101.335,"t":"2026-10-13T14:45:00Z","v":164907,"vw":101.509023},{"c":101.8671,"h":102.05,"l":101.85,"n":2716,"o":101.885,"t":"2026-10-13T15:00:00Z","v":232099,"vw":101.973563},{"c":102.22,"h":102.255,"l":101.855,"n":2799,"o":101.87,"t":"2026-10-13T15:15:00Z","v":163964,"vw":102.104166},{"c":102.36,"h":102.45,"l":102.205,"n":3739,"o":102.21,"t":"2026-10-13T15:30:00Z","v":332086,"vw":102.331926},{"c":102.32,"h":102.435,"l":102.175,"n":2794,"o":102.355,"t":"2026-10-13T15:45:00Z","v":159221,"vw":102.320423},{"c":102.22,"h":102.335,"l":102.04,"n":2698,"o":102.32,"t":"2026-10-13T16:00:00Z","v":181837,"vw":102.163969},{"c":102.025,"h":102.22,"l":101.99,"n":1832,"o":102.22,"t":"2026-10-13T16:15:00Z","v":112664,"vw":102.110614},{"c":102.26,"h":102.34,"l":101.99,"n":2271,"o":102.025,"t":"2026-10-13T16:30:00Z","v":163449,"vw":102.140296},{"c":102.31,"h":102.35,"l":102.14,"n":1719,"o":102.26,"t":"2026-10-13T16:45:00Z","v":83212,"vw":102.238965},{"c":102.215,"h":102.3,"l":102.095,"n":2025,"o":102.3,"t":"2026-10-13T17:00:00Z","v":107999,"vw":102.206195},{"c":102.21,"h":102.39,"l":102.2,"n":2156,"o":102.2,"t":"2026-10-13T17:15:00Z","v":140485,"vw":102.271468},{"c":102.49,"h":102.52,"l":102.18,"n":1985,"o":102.205,"t":"2026-10-13T17:30:00Z","v":114795,"vw":102.406935},{"c":102.66,"h":102.74,"l":102.385,"n":2949,"o":102.495,"t":"2026-10-13T17:45:00Z","v":185517,"vw":102.558678},{"c":102.785,"h":102.81,"l":102.605,"n":2918,"o":102.655,"t":"2026-10-13T18:00:00Z","v":176852,"vw":102.702453},{"c":102.77,"h":102.89,"l":102.65,"n":4027,"o":102.8,"t":"2026-10-13T18:15:00Z","v":269616,"vw":102.761083},{"c":102.91,"h":103,"l":102.69,"n":3499,"o":102.77,"t":"2026-10-13T18:30:00Z","v":238951,"vw":102.88879},{"c":103.175,"h":103.19,"l":102.905,"n":4258,"o":102.91,"t":"2026-10-13T18:45:00Z","v":275358,"vw":103.064843},{"c":103.26,"h":103.294,"l":103.06,"n":4662,"o":103.17,"t":"2026-10-13T19:00:00Z","v":289999,"vw":103.172844},{"c":102.905,"h":103.435,"l":102.89,"n":6807,"o":103.25,"t":"2026-10-13T19:15:00Z","v":484610,"vw":103.122226},{"c":103.09,"h":103.12,"l":102.88,"n":5703,"o":102.91,"t":"2026-10-13T19:30:00Z","v":368319,"vw":103.038043},{"c":102.69,"h":103.095,"l":102.53,"n":16070,"o":103.08,"t":"2026-10-13T19:45:00Z","v":1378423,"vw":102.741671},{"c":102.51,"h":102.61,"l":102.51,"n":141,"o":102.61,"t":"2026-10-13T20:00:00Z","v":2497346,"vw":102.609994},{"c":102.5,"h":102.5,"l":102.5,"n":10,"o":102.5,"t":"2026-10-13T20:15:00Z","v":573,"vw":102.5},{"c":102.61,"h":102.61,"l":102.61,"n":1,"o":102.61,"t":"2026-10-13T20:30:00Z","v":479,"vw":102.61},{"c":102.248,"h":102.248,"l":102.248,"n":1,"o":102.248,"t":"2026-10-13T22:15:00Z","v":150,"vw":102.248},{"c":102.9225,"h":102.9225,"l":102.9225,"n":1,"o":102.9225,"t":"2026-10-13T23:45:00Z","v":1000,"vw":102.9225},{"c":102.69,"h":102.69,"l":102.69,"n":1,"o":102.69,"t":"2026-10-14T08:45:00Z","v":100,"vw":102.69},{"c":103.6,"h":103.61,"l":103.59,"n":7,"o":103.59,"t":"2026-10-14T11:30:00Z","v":3580,"vw":103.59958},{"c":103.21,"h":103.26,"l":102.9,"n":20,"o":103.26,"t":"2026-10-14T12:30:00Z","v":2453,"vw":103.162644},{"c":103.57,"h":103.6,"l":103.57,"n":18,"o":103.59,"t":"2026-10-14T13:00:00Z","v":1652,"vw":103.592823},{"c":104.1633,"h":104.1633,"l":103.86,"n":53,"o":103.86,"t":"2026-10-14T13:15:00Z","v":2574,"vw":103.973968},{"c":102.85,"h":104.06,"l":102.63,"n":2894,"o":104.06,"t":"2026-10-14T13:30:00Z","v":399684,"vw":103.116655},{"c":102.71,"h":103.245,"l":102.47,"n":2995,"o":102.905,"t":"2026-10-14T13:45:00Z","v":138536,"vw":102.78435},{"c":102.185,"h":102.775,"l":102.17,"n":4825,"o":102.66,"t":"2026-10-14T14:00:00Z","v":432031,"vw":102.496653},{"c":101.91,"h":102.185,"l":101.78,"n":3681,"o":102.185,"t":"2026-10-14T14:15:00Z","v":228929,"vw":101.984398},{"c":101.73,"h":101.98,"l":101.69,"n":3400,"o":101.94,"t":"2026-10-14T14:30:00Z","v":257655,"vw":101.793826},{"c":101.89,"h":102.115,"l":101.71,"n":3295,"o":101.71,"t":"2026-10-14T14:45:00Z","v":169952,"vw":101.938429},{"c":102.02,"h":102.16,"l":101.855,"n":3080,"o":101.87,"t":"2026-10-14T15:00:00Z","v":163746,"vw":102.004563},{"c":102.01,"h":102.28,"l":101.89,"n":2972,"o":102.0101,"t":"2026-10-14T15:15:00Z","v":159196,"vw":102.076824},{"c":102.36,"h":102.47,"l":102.015,"n":2548,"o":102.02,"t":"2026-10-14T15:30:00Z","v":131875,"vw":102.256747},{"c":102.405,"h":102.56,"l":102.295,"n":2467,"o":102.33,"t":"2026-10-14T15:45:00Z","v":129873,"vw":102.431042},{"c":102.46,"h":102.57,"l":102.355,"n":2475,"o":102.41,"t":"2026-10-14T16:00:00Z","v":122322,"vw":102.470668},{"c":102.69,"h":102.81,"l":102.43,"n":2649,"o":102.47,"t":"2026-10-14T16:15:00Z","v":137517,"vw":102.626274},{"c":102.68,"h":102.72,"l":102.595,"n":2728,"o":102.69,"t":"2026-10-14T16:30:00Z","v":167575,"vw":102.66993},{"c":102.63,"h":102.735,"l":102.52,"n":2193,"o":102.685,"t":"2026-10-14T16:45:00Z","v":113415,"vw":102.632304},{"c":102.54,"h":102.69,"l":102.5,"n":2469,"o":102.63,"t":"2026-10-14T17:00:00Z","v":127449,"vw":102.624204},{"c":102.62,"h":102.69,"l":102.51,"n":1996,"o":102.525,"t":"2026-10-14T17:15:00Z","v":104535,"vw":102.584255},{"c":102.6,"h":102.71,"l":102.53,"n":2025,"o":102.62,"t":"2026-10-14T17:30:00Z","v":97840,"vw":102.626561},{"c":102.47,"h":102.61,"l":102.37,"n":2685,"o":102.61,"t":"2026-10-14T17:45:00Z","v":122008,"vw":102.481851},{"c":102.61,"h":102.63,"l":102.47,"n":2341,"o":102.47,"t":"2026-10-14T18:00:00Z","v":99062,"vw":102.552532},{"c":102.505,"h":102.67,"l":102.4032,"n":2267,"o":102.62,"t":"2026-10-14T18:15:00Z","v":92821,"vw":102.556424},{"c":102.7,"h":102.73,"l":102.48,"n":2341,"o":102.51,"t":"2026-10-14T18:30:00Z","v":128115,"vw":102.616376},{"c":102.71,"h":102.76,"l":102.62,"n":2458,"o":102.6945,"t":"2026-10-14T18:45:00Z","v":117217,"vw":102.686895},{"c":102.66,"h":102.75,"l":102.61,"n":2576,"o":102.69,"t":"2026-10-14T19:00:00Z","v":118635,"vw":102.681578},{"c":102.695,"h":102.815,"l":102.64,"n":3164,"o":102.66,"t":"2026-10-14T19:15:00Z","v":164791,"vw":102.712501},{"c":102.81,"h":102.84,"l":102.625,"n":4057,"o":102.695,"t":"2026-10-14T19:30:00Z","v":223208,"vw":102.715363},{"c":102.98,"h":103.14,"l":102.76,"n":13673,"o":102.8,"t":"2026-10-14T19:45:00Z","v":944055,"vw":102.988588},{"c":102.97,"h":102.97,"l":102.97,"n":114,"o":102.97,"t":"2026-10-14T20:00:00Z","v":2156114,"vw":102.97},{"c":103.09,"h":103.09,"l":103.09,"n":3,"o":103.09,"t":"2026-10-14T20:30:00Z","v":315,"vw":103.09},{"c":103.08,"h":103.08,"l":103.08,"n":2,"o":103.08,"t":"2026-10-14T20:45:00Z","v":101,"vw":103.08},{"c":103.09,"h":103.09,"l":103.09,"n":2,"o":103.09,"t":"2026-10-14T21:45:00Z","v":108,"vw":103.09},{"c":103,"h":103,"l":103,"n":1,"o":103,"t":"2026-10-14T22:30:00Z","v":100,"vw":103},{"c":103.01,"h":103.01,"l":103.01,"n":4,"o":103.01,"t":"2026-10-14T23:15:00Z","v":112,"vw":103.01},{"c":103.4,"h":103.4,"l":103.4,"n":20,"o":103.4,"t":"2026-10-14T23:30:00Z","v":1985,"vw":103.4},{"c":103.72,"h":103.72,"l":103.35,"n":70,"o":103.35,"t":"2026-10-14T23:45:00Z","v":6658,"vw":103.644879},{"c":103,"h":103.23,"l":103,"n":107,"o":103.21,"t":"2026-10-15T08:00:00Z","v":1654,"vw":103.155446},{"c":103.9,"h":103.9,"l":103.9,"n":6,"o":103.9,"t":"2026-10-15T08:15:00Z","v":125,"vw":103.9},{"c":103.79,"h":103.79,"l":103.79,"n":1,"o":103.79,"t":"2026-10-15T09:00:00Z","v":100,"vw":103.79},{"c":103.98,"h":103.98,"l":103.84,"n":11,"o":103.84,"t":"2026-10-15T09:30:00Z","v":11397,"vw":103.86469},{"c":104,"h":104,"l":103.98,"n":25,"o":103.98,"t":"2026-10-15T10:45:00Z","v":10361,"vw":103.999409},{"c":104.3,"h":104.31,"l":103.95,"n":23,"o":103.95,"t":"2026-10-15T11:00:00Z","v":649,"vw":104.215},{"c":104.1,"h":104.2338,"l":103.59,"n":6,"o":103.59,"t":"2026-10-15T11:15:00Z","v":906,"vw":104.076998},{"c":104.31,"h":104.31,"l":103.95,"n":29,"o":103.95,"t":"2026-10-15T11:30:00Z","v":3325,"vw":104.130788},{"c":103.99,"h":104.02,"l":103.99,"n":8,"o":104.02,"t":"2026-10-15T11:45:00Z","v":1329,"vw":104.006814},{"c":104.17,"h":104.17,"l":104.17,"n":1,"o":104.17,"t":"2026-10-15T12:15:00Z","v":200,"vw":104.17},{"c":103.8366,"h":104.11,"l":103.8366,"n":5,"o":104.11,"t":"2026-10-15T12:30:00Z","v":559,"vw":103.985727},{"c":104.65,"h":104.65,"l":104.375,"n":7,"o":104.38,"t":"2026-10-15T12:45:00Z","v":482,"vw":104.445},{"c":104.48,"h":104.5732,"l":104.4,"n":9,"o":104.4,"t":"2026-10-15T13:00:00Z","v":782,"vw":104.535143},{"c":105.48,"h":105.58,"l":104.5,"n":233,"o":104.5,"t":"2026-10-15T13:15:00Z","v":8058,"vw":104.953563},{"c":104.4025,"h":105.4564,"l":104.09,"n":4051,"o":105,"t":"2026-10-15T13:30:00Z","v":458618,"vw":104.653613},{"c":105.13,"h":105.39,"l":104.38,"n":6256,"o":104.44,"t":"2026-10-15T13:45:00Z","v":398810,"vw":105.023639},{"c":104.96,"h":105.32,"l":104.61,"n":5160,"o":105.14,"t":"2026-10-15T14:00:00Z","v":329771,"vw":105.019666},{"c":104.885,"h":105.21,"l":104.74,"n":6831,"o":104.99,"t":"2026-10-15T14:15:00Z","v":634421,"vw":105.003679},{"c":104.965,"h":105.185,"l":104.785,"n":4619,"o":104.91,"t":"2026-10-15T14:30:00Z","v":263130,"vw":104.983126},{"c":104.775,"h":105.11,"l":104.68,"n":4920,"o":104.965,"t":"2026-10-15T14:45:00Z","v":290673,"vw":104.867264},{"c":104.66,"h":104.97,"l":104.45,"n":5654,"o":104.775,"t":"2026-10-15T15:00:00Z","v":383366,"vw":104.719603},{"c":104.89,"h":104.94,"l":104.58,"n":4122,"o":104.67,"t":"2026-10-15T15:15:00Z","v":255627,"vw":104.760197},{"c":104.77,"h":104.93,"l":104.7,"n":3099,"o":104.89,"t":"2026-10-15T15:30:00Z","v":170732,"vw":104.821963},{"c":104.39,"h":104.83,"l":104.27,"n":3793,"o":104.76,"t":"2026-10-15T15:45:00Z","v":262922,"vw":104.486196},{"c":104.56,"h":104.62,"l":104.33,"n":2710,"o":104.4175,"t":"2026-10-15T16:00:00Z","v":184976,"vw":104.473332},{"c":104.89,"h":104.955,"l":104.48,"n":2991,"o":104.54,"t":"2026-10-15T16:15:00Z","v":183779,"vw":104.696119},{"c":104.62,"h":104.93,"l":104.62,"n":2674,"o":104.88,"t":"2026-10-15T16:30:00Z","v":155696,"vw":104.774737},{"c":104.57,"h":104.75,"l":104.52,"n":1409,"o":104.625,"t":"2026-10-15T16:45:00Z","v":1025507,"vw":104.652029},{"c":104.6,"h":104.62,"l":104.53,"n":423,"o":104.54,"t":"2026-10-15T18:00:00Z","v":25731,"vw":104.578982},{"c":104.635,"h":104.71,"l":104.59,"n":2332,"o":104.61,"t":"2026-10-15T18:15:00Z","v":121148,"vw":104.662563},{"c":104.715,"h":104.775,"l":104.62,"n":2768,"o":104.63,"t":"2026-10-15T18:30:00Z","v":170630,"vw":104.699988},{"c":104.76,"h":104.82,"l":104.67,"n":3449,"o":104.705,"t":"2026-10-15T18:45:00Z","v":196910,"vw":104.753122},{"c":104.9,"h":104.9,"l":104.63,"n":3661,"o":104.75,"t":"2026-10-15T19:00:00Z","v":237092,"vw":104.782919},{"c":104.94,"h":105.05,"l":104.88,"n":5062,"o":104.905,"t":"2026-10-15T19:15:00Z","v":358384,"vw":104.970675},{"c":104.87,"h":105,"l":104.7,"n":7290,"o":104.94,"t":"2026-10-15T19:30:00Z","v":625346,"vw":104.830339},{"c":104.69,"h":104.94,"l":104.62,"n":21601,"o":104.87,"t":"2026-10-15T19:45:00Z","v":1735468,"vw":104.782746},{"c":104,"h":104.97,"l":104,"n":133,"o":104.68,"t":"2026-10-15T20:00:00Z","v":1865485,"vw":104.679962}],"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":1.075,"strike":146.3309198871846,"iv":4.6657497893494275,"gamma":0.007030213417675126,"theta":-2.293679770764066,"vega":0.009402377719748018,"rho":0.0002455504745812292,"breakevenPct":40.815743109652836},{"delta":0.15,"premium":0.7095977645488657,"strike":114.43399041949513,"iv":1.6463992233862093,"gamma":0.027029806791320034,"theta":-1.1076789604161605,"vega":0.012371350717185352,"rho":0.0003914934978294286,"breakevenPct":9.995785426102406},{"delta":0.2,"premium":0.8299777404695836,"strike":113.03003321781314,"iv":1.5740775395851399,"gamma":0.06758261743173147,"theta":-1.1853263510720438,"vega":0.015067733564056536,"rho":0.0005201671324878861,"breakevenPct":8.769593960912031},{"delta":0.25,"premium":0.2684804928131417,"strike":105.93839835728953,"iv":0.3283422997946612,"gamma":0.17498809034907598,"theta":-0.2855733059548255,"vega":0.017277207392197125,"rho":0.0006597446836459041,"breakevenPct":1.458615638233342},{"delta":0.3,"premium":0.34548254620123203,"strike":105.68172484599589,"iv":0.3251852156057495,"gamma":0.18910513347022587,"theta":-0.3021287474332649,"vega":0.01843223819301848,"rho":0.0007967402280796712,"breakevenPct":1.2869768744718357},{"delta":0.35,"premium":0.4224845995893224,"strike":105.42505133470226,"iv":0.3220281314168378,"gamma":0.20322217659137576,"theta":-0.3186841889117043,"vega":0.019587268993839835,"rho":0.0009337357725134383,"breakevenPct":1.1153381107103293},{"delta":0.4,"premium":0.4994866529774128,"strike":105.16837782340862,"iv":0.3188710472279261,"gamma":0.21733921971252568,"theta":-0.33523963039014376,"vega":0.02074229979466119,"rho":0.0010707313169472056,"breakevenPct":0.9436993469488227},{"delta":0.45,"premium":0.6046966731898239,"strike":104.91585127201566,"iv":0.32134403131115463,"gamma":0.22306575342465754,"theta":-0.3496342465753425,"vega":0.02142426614481409,"rho":0.0012074829092273338,"breakevenPct":0.8029689961840564},{"delta":0.5,"premium":0.7636986301369864,"strike":104.67123287671232,"iv":0.3345534246575343,"gamma":0.2127917808219178,"theta":-0.3599082191780822,"vega":0.021204109589041096,"rho":0.0013437692904237782,"breakevenPct":0.7211802702037707},{"delta":0.55,"premium":0.9227005870841489,"strike":104.426614481409,"iv":0.34776281800391395,"gamma":0.20251780821917806,"theta":-0.37018219178082196,"vega":0.0209839530332681,"rho":0.001480055671620223,"breakevenPct":0.639391544223485},{"delta":0.6,"premium":1.081702544031311,"strike":104.18199608610567,"iv":0.36097221135029356,"gamma":0.19224383561643835,"theta":-0.38045616438356167,"vega":0.020763796477495107,"rho":0.0016163420528166675,"breakevenPct":0.5576028182431996},{"delta":0.65,"premium":1.2827586206896553,"strike":103.89968652037618,"iv":0.37753103448275865,"gamma":0.1789322884012539,"theta":-0.38699655172413794,"vega":0.020218808777429466,"rho":0.001751414214109836,"breakevenPct":0.47998198420503146},{"delta":0.7,"premium":1.6060344827586204,"strike":103.5078369905956,"iv":0.40382413793103444,"gamma":0.15679278996865204,"theta":-0.38268620689655175,"vega":0.018729780564263325,"rho":0.0018829575488091084,"breakevenPct":0.41447408612364295},{"delta":0.75,"premium":1.929310344827586,"strike":103.11598746081505,"iv":0.43011724137931034,"gamma":0.13465329153605016,"theta":-0.3783758620689655,"vega":0.017240752351097177,"rho":0.002014500883508381,"breakevenPct":0.3489661880422543},{"delta":0.8,"premium":2.205204778156997,"strike":102.75972696245734,"iv":0.42194587030716724,"gamma":0.11627856655290102,"theta":-0.3281563822525597,"vega":0.014877815699658702,"rho":0.002145449874023114,"breakevenPct":0.27219310337632147},{"delta":0.85,"premium":2.4611774744027306,"strike":102.4184300341297,"iv":0.3992837542662116,"gamma":0.09948675767918089,"theta":-0.2586341979522185,"vega":0.012147440273037543,"rho":0.0022761489698238935,"breakevenPct":0.19068351980552362},{"delta":0.9,"premium":2.7171501706484644,"strike":102.07713310580205,"iv":0.37662163822525596,"gamma":0.08269494880546074,"theta":-0.1891120136518771,"vega":0.00941706484641638,"rho":0.0024068480656246724,"breakevenPct":0.10917393623472563}],"put":[{"delta":0.1,"premium":0.8806004484325327,"strike":86.26257196582195,"iv":3.222233333625288,"gamma":0.013664350428892136,"theta":-1.5768073006467194,"vega":0.009402948504427903,"rho":-0.000297460998019673,"breakevenPct":18.435258389960445},{"delta":0.15,"premium":0.7867114048937296,"strike":94.84384793475027,"iv":1.9330943718671811,"gamma":0.05526639165223763,"theta":-1.2024908620241561,"vega":0.012551809172215992,"rho":-0.00042859467772627085,"breakevenPct":10.147939883591388},{"delta":0.2,"premium":0.20037212449255754,"strike":103.16914749661704,"iv":0.3265431664411367,"gamma":0.15595060893098786,"theta":-0.2414723951285521,"vega":0.01504722598105548,"rho":-0.0005441279117152001,"breakevenPct":1.634719743862736},{"delta":0.25,"premium":0.25111637347767257,"strike":103.50744248985114,"iv":0.30742949932341,"gamma":0.1878518267929635,"theta":-0.2536171853856563,"vega":0.016941677943166443,"rho":-0.0006850738240286141,"breakevenPct":1.3600247264296226},{"delta":0.3,"premium":0.30186062246278755,"strike":103.84573748308524,"iv":0.28831583220568335,"gamma":0.2197530446549391,"theta":-0.2657619756427605,"vega":0.0188361299052774,"rho":-0.000826019736342028,"breakevenPct":1.0853297089965093},{"delta":0.35,"premium":0.3797945205479452,"strike":104.10958904109589,"iv":0.28195616438356164,"gamma":0.2347054794520548,"theta":-0.2763520547945205,"vega":0.0198972602739726,"rho":-0.0009679332649613807,"breakevenPct":0.9077239964196259},{"delta":0.4,"premium":0.48051974214343285,"strike":104.31103948428687,"iv":0.2862873489121676,"gamma":0.2354508460918614,"theta":-0.2856389202256245,"vega":0.020259871071716357,"rho":-0.0011106578837195348,"breakevenPct":0.8115019658545823},{"delta":0.45,"premium":0.5812449637389203,"strike":104.51248992747784,"iv":0.2906185334407736,"gamma":0.23619621273166802,"theta":-0.29492578565672845,"vega":0.020622481869460113,"rho":-0.0012533825024776887,"breakevenPct":0.7152799352895389},{"delta":0.5,"premium":0.6819701853344078,"strike":104.71394037066881,"iv":0.2949497179693795,"gamma":0.23694157937147461,"theta":-0.3042126510878324,"vega":0.020985092667203865,"rho":-0.001396107121235843,"breakevenPct":0.6190579047244954},{"delta":0.55,"premium":0.7826954069298954,"strike":104.91539081385979,"iv":0.2992809024979855,"gamma":0.2376869460112812,"theta":-0.31349951651893637,"vega":0.02134770346494762,"rho":-0.0015388317399939971,"breakevenPct":0.5228358741594519},{"delta":0.6,"premium":0.9066017316017316,"strike":105.12554112554112,"iv":0.2981121212121212,"gamma":0.2311203463203463,"theta":-0.30295021645021647,"vega":0.020709090909090906,"rho":-0.001681452809599891,"breakevenPct":0.4404476557705527},{"delta":0.65,"premium":1.0472943722943724,"strike":105.34199134199135,"iv":0.29296060606060603,"gamma":0.21925887445887443,"theta":-0.2780367965367965,"vega":0.019345454545454544,"rho":-0.0018239988953369073,"breakevenPct":0.36807702550920607},{"delta":0.7,"premium":1.187987012987013,"strike":105.55844155844156,"iv":0.2878090909090909,"gamma":0.2073974025974026,"theta":-0.2531233766233767,"vega":0.017981818181818182,"rho":-0.0019665449810739232,"breakevenPct":0.2957063952478597},{"delta":0.75,"premium":1.3286796536796537,"strike":105.77489177489177,"iv":0.2826575757575758,"gamma":0.19553593073593073,"theta":-0.22820995670995675,"vega":0.016618181818181817,"rho":-0.0021090910668109396,"breakevenPct":0.22333576498651303},{"delta":0.8,"premium":1.4693722943722944,"strike":105.991341991342,"iv":0.2775060606060606,"gamma":0.18367445887445888,"theta":-0.2032965367965368,"vega":0.015254545454545455,"rho":-0.002251637152547956,"breakevenPct":0.15096513472516643},{"delta":0.85,"premium":2.7100405679513186,"strike":107.2210953346856,"iv":0.43089127789046655,"gamma":0.09929533468559837,"theta":-0.2625977687626775,"vega":0.012736713995943203,"rho":-0.0024188221032483003,"breakevenPct":0.16139208374639616},{"delta":0.9,"premium":3.7318414322250653,"strike":108.29667519181586,"iv":0.49510434782608703,"gamma":0.06476879795396416,"theta":-0.22507953964194366,"vega":0.009569309462915598,"rho":-0.002580460255431421,"breakevenPct":0.1100174249228292}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":146.3309198871846,"iv":4.6657497893494275,"gamma":0.007030213417675126,"theta":-2.293679770764066,"vega":0.009402377719748018,"rho":0.0002455504745812292,"breakevenPct":40.815743109652836},{"delta":0.15,"premium":0.7095977645488657,"strike":114.43399041949513,"iv":1.6463992233862093,"gamma":0.027029806791320034,"theta":-1.1076789604161605,"vega":0.012371350717185352,"rho":0.0003914934978294286,"breakevenPct":9.995785426102406},{"delta":0.2,"premium":0.8299777404695836,"strike":113.03003321781314,"iv":1.5740775395851399,"gamma":0.06758261743173147,"theta":-1.1853263510720438,"vega":0.015067733564056536,"rho":0.0005201671324878861,"breakevenPct":8.769593960912031},{"delta":0.25,"premium":0.2684804928131417,"strike":105.93839835728953,"iv":0.3283422997946612,"gamma":0.17498809034907598,"theta":-0.2855733059548255,"vega":0.017277207392197125,"rho":0.0006597446836459041,"breakevenPct":1.458615638233342},{"delta":0.3,"premium":0.34548254620123203,"strike":105.68172484599589,"iv":0.3251852156057495,"gamma":0.18910513347022587,"theta":-0.3021287474332649,"vega":0.01843223819301848,"rho":0.0007967402280796712,"breakevenPct":1.2869768744718357},{"delta":0.35,"premium":0.4224845995893224,"strike":105.42505133470226,"iv":0.3220281314168378,"gamma":0.20322217659137576,"theta":-0.3186841889117043,"vega":0.019587268993839835,"rho":0.0009337357725134383,"breakevenPct":1.1153381107103293},{"delta":0.4,"premium":0.4994866529774128,"strike":105.16837782340862,"iv":0.3188710472279261,"gamma":0.21733921971252568,"theta":-0.33523963039014376,"vega":0.02074229979466119,"rho":0.0010707313169472056,"breakevenPct":0.9436993469488227},{"delta":0.45,"premium":0.6046966731898239,"strike":104.91585127201566,"iv":0.32134403131115463,"gamma":0.22306575342465754,"theta":-0.3496342465753425,"vega":0.02142426614481409,"rho":0.0012074829092273338,"breakevenPct":0.8029689961840564},{"delta":0.5,"premium":0.7636986301369864,"strike":104.67123287671232,"iv":0.3345534246575343,"gamma":0.2127917808219178,"theta":-0.3599082191780822,"vega":0.021204109589041096,"rho":0.0013437692904237782,"breakevenPct":0.7211802702037707},{"delta":0.55,"premium":0.9227005870841489,"strike":104.426614481409,"iv":0.34776281800391395,"gamma":0.20251780821917806,"theta":-0.37018219178082196,"vega":0.0209839530332681,"rho":0.001480055671620223,"breakevenPct":0.639391544223485},{"delta":0.6,"premium":1.081702544031311,"strike":104.18199608610567,"iv":0.36097221135029356,"gamma":0.19224383561643835,"theta":-0.38045616438356167,"vega":0.020763796477495107,"rho":0.0016163420528166675,"breakevenPct":0.5576028182431996},{"delta":0.65,"premium":1.2827586206896553,"strike":103.89968652037618,"iv":0.37753103448275865,"gamma":0.1789322884012539,"theta":-0.38699655172413794,"vega":0.020218808777429466,"rho":0.001751414214109836,"breakevenPct":0.47998198420503146},{"delta":0.7,"premium":1.6060344827586204,"strike":103.5078369905956,"iv":0.40382413793103444,"gamma":0.15679278996865204,"theta":-0.38268620689655175,"vega":0.018729780564263325,"rho":0.0018829575488091084,"breakevenPct":0.41447408612364295},{"delta":0.75,"premium":1.929310344827586,"strike":103.11598746081505,"iv":0.43011724137931034,"gamma":0.13465329153605016,"theta":-0.3783758620689655,"vega":0.017240752351097177,"rho":0.002014500883508381,"breakevenPct":0.3489661880422543},{"delta":0.8,"premium":2.205204778156997,"strike":102.75972696245734,"iv":0.42194587030716724,"gamma":0.11627856655290102,"theta":-0.3281563822525597,"vega":0.014877815699658702,"rho":0.002145449874023114,"breakevenPct":0.27219310337632147},{"delta":0.85,"premium":2.4611774744027306,"strike":102.4184300341297,"iv":0.3992837542662116,"gamma":0.09948675767918089,"theta":-0.2586341979522185,"vega":0.012147440273037543,"rho":0.0022761489698238935,"breakevenPct":0.19068351980552362},{"delta":0.9,"premium":2.7171501706484644,"strike":102.07713310580205,"iv":0.37662163822525596,"gamma":0.08269494880546074,"theta":-0.1891120136518771,"vega":0.00941706484641638,"rho":0.0024068480656246724,"breakevenPct":0.10917393623472563}],"put":[{"delta":0.1,"premium":0.8806004484325327,"strike":86.26257196582195,"iv":3.222233333625288,"gamma":0.013664350428892136,"theta":-1.5768073006467194,"vega":0.009402948504427903,"rho":-0.000297460998019673,"breakevenPct":18.435258389960445},{"delta":0.15,"premium":0.7867114048937296,"strike":94.84384793475027,"iv":1.9330943718671811,"gamma":0.05526639165223763,"theta":-1.2024908620241561,"vega":0.012551809172215992,"rho":-0.00042859467772627085,"breakevenPct":10.147939883591388},{"delta":0.2,"premium":0.20037212449255754,"strike":103.16914749661704,"iv":0.3265431664411367,"gamma":0.15595060893098786,"theta":-0.2414723951285521,"vega":0.01504722598105548,"rho":-0.0005441279117152001,"breakevenPct":1.634719743862736},{"delta":0.25,"premium":0.25111637347767257,"strike":103.50744248985114,"iv":0.30742949932341,"gamma":0.1878518267929635,"theta":-0.2536171853856563,"vega":0.016941677943166443,"rho":-0.0006850738240286141,"breakevenPct":1.3600247264296226},{"delta":0.3,"premium":0.30186062246278755,"strike":103.84573748308524,"iv":0.28831583220568335,"gamma":0.2197530446549391,"theta":-0.2657619756427605,"vega":0.0188361299052774,"rho":-0.000826019736342028,"breakevenPct":1.0853297089965093},{"delta":0.35,"premium":0.3797945205479452,"strike":104.10958904109589,"iv":0.28195616438356164,"gamma":0.2347054794520548,"theta":-0.2763520547945205,"vega":0.0198972602739726,"rho":-0.0009679332649613807,"breakevenPct":0.9077239964196259},{"delta":0.4,"premium":0.48051974214343285,"strike":104.31103948428687,"iv":0.2862873489121676,"gamma":0.2354508460918614,"theta":-0.2856389202256245,"vega":0.020259871071716357,"rho":-0.0011106578837195348,"breakevenPct":0.8115019658545823},{"delta":0.45,"premium":0.5812449637389203,"strike":104.51248992747784,"iv":0.2906185334407736,"gamma":0.23619621273166802,"theta":-0.29492578565672845,"vega":0.020622481869460113,"rho":-0.0012533825024776887,"breakevenPct":0.7152799352895389},{"delta":0.5,"premium":0.6819701853344078,"strike":104.71394037066881,"iv":0.2949497179693795,"gamma":0.23694157937147461,"theta":-0.3042126510878324,"vega":0.020985092667203865,"rho":-0.001396107121235843,"breakevenPct":0.6190579047244954},{"delta":0.55,"premium":0.7826954069298954,"strike":104.91539081385979,"iv":0.2992809024979855,"gamma":0.2376869460112812,"theta":-0.31349951651893637,"vega":0.02134770346494762,"rho":-0.0015388317399939971,"breakevenPct":0.5228358741594519},{"delta":0.6,"premium":0.9066017316017316,"strike":105.12554112554112,"iv":0.2981121212121212,"gamma":0.2311203463203463,"theta":-0.30295021645021647,"vega":0.020709090909090906,"rho":-0.001681452809599891,"breakevenPct":0.4404476557705527},{"delta":0.65,"premium":1.0472943722943724,"strike":105.34199134199135,"iv":0.29296060606060603,"gamma":0.21925887445887443,"theta":-0.2780367965367965,"vega":0.019345454545454544,"rho":-0.0018239988953369073,"breakevenPct":0.36807702550920607},{"delta":0.7,"premium":1.187987012987013,"strike":105.55844155844156,"iv":0.2878090909090909,"gamma":0.2073974025974026,"theta":-0.2531233766233767,"vega":0.017981818181818182,"rho":-0.0019665449810739232,"breakevenPct":0.2957063952478597},{"delta":0.75,"premium":1.3286796536796537,"strike":105.77489177489177,"iv":0.2826575757575758,"gamma":0.19553593073593073,"theta":-0.22820995670995675,"vega":0.016618181818181817,"rho":-0.0021090910668109396,"breakevenPct":0.22333576498651303},{"delta":0.8,"premium":1.4693722943722944,"strike":105.991341991342,"iv":0.2775060606060606,"gamma":0.18367445887445888,"theta":-0.2032965367965368,"vega":0.015254545454545455,"rho":-0.002251637152547956,"breakevenPct":0.15096513472516643},{"delta":0.85,"premium":2.7100405679513186,"strike":107.2210953346856,"iv":0.43089127789046655,"gamma":0.09929533468559837,"theta":-0.2625977687626775,"vega":0.012736713995943203,"rho":-0.0024188221032483003,"breakevenPct":0.16139208374639616},{"delta":0.9,"premium":3.7318414322250653,"strike":108.29667519181586,"iv":0.49510434782608703,"gamma":0.06476879795396416,"theta":-0.22507953964194366,"vega":0.009569309462915598,"rho":-0.002580460255431421,"breakevenPct":0.1100174249228292}]}},"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"}}