{"symbol":"AFL","url":"https://intraalpha.com/companies/AFL","capturedAt":"2026-10-16T01:00:49.730Z","state":"ready","quote":{"symbol":"AFL","last_price":118.05,"prev_close":118.21,"regular_close":118.05,"change":-0.16,"change_pct":-0.1354,"regular_change":-0.16,"regular_change_pct":-0.1354,"extended_change":0,"extended_change_pct":0,"bid":112,"ask":119.48,"bid_size":100,"ask_size":100,"volume":1579744,"vwap":118.443952,"open":120,"high":120.67,"low":117.84,"close":118.05,"trade_count":30743,"last_trade_at":"2026-10-15T23:00:00.003880749Z","last_quote_at":"2026-10-16T00:00:00.24354981Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:00:35.364857956-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"AFL","fetched_at":"2026-10-16T01:00:49.349778+00:00","name":"Aflac Incorporated","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - LIFE","country":"USA","description":"Aflac Inc. (American Family Life Assurance Company) is an American insurance company and is the largest provider of supplemental insurance in the United States.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":59263791000,"ebitda":6065000000,"pe_ratio":12.52,"peg_ratio":1.181,"book_value":60.35,"dividend_per_share":2.38,"dividend_yield":0.0204,"eps":9.44,"revenue_ttm":18069000000,"gross_profit_ttm":9195000000,"profit_margin":0.269,"operating_margin_ttm":0.257,"return_on_assets_ttm":0.0313,"return_on_equity_ttm":0.169,"quarterly_earnings_growth":0.468,"quarterly_revenue_growth":-0.01,"analyst_target_price":117.13,"analyst_number":2,"beta":0.556,"fifty_two_week_high":129.57,"fifty_two_week_low":103.27,"fifty_day_ma":116.83,"two_hundred_day_ma":115.22,"shares_outstanding":501343000,"forward_pe":15.2,"price_to_sales":3.28,"price_to_book":1.906,"ev_to_revenue":3.703,"ev_to_ebitda":null},"optionObservedAt":"2026-10-15T19:52:04.548Z","bars":[{"c":115,"h":115,"l":115,"n":1,"o":115,"t":"2026-10-09T11:20:00Z","v":100,"vw":115},{"c":115,"h":115,"l":115,"n":2,"o":115,"t":"2026-10-09T11:30:00Z","v":101,"vw":115},{"c":115.37,"h":115.79,"l":114.49,"n":212,"o":114.66,"t":"2026-10-09T13:30:00Z","v":27023,"vw":114.814978},{"c":115.37,"h":115.8,"l":115.365,"n":305,"o":115.39,"t":"2026-10-09T13:35:00Z","v":9808,"vw":115.610968},{"c":115.4,"h":115.51,"l":115.3,"n":258,"o":115.3,"t":"2026-10-09T13:40:00Z","v":9389,"vw":115.395104},{"c":115.305,"h":115.535,"l":115.305,"n":241,"o":115.36,"t":"2026-10-09T13:45:00Z","v":6201,"vw":115.410658},{"c":115.3,"h":115.525,"l":115.22,"n":335,"o":115.34,"t":"2026-10-09T13:50:00Z","v":9460,"vw":115.377246},{"c":115.25,"h":115.32,"l":115.18,"n":238,"o":115.32,"t":"2026-10-09T13:55:00Z","v":6905,"vw":115.233641},{"c":115.05,"h":115.35,"l":115.035,"n":379,"o":115.255,"t":"2026-10-09T14:00:00Z","v":15225,"vw":115.219674},{"c":114.9701,"h":115.15,"l":114.97,"n":285,"o":115.14,"t":"2026-10-09T14:05:00Z","v":6822,"vw":115.055739},{"c":115.14,"h":115.29,"l":115.03,"n":352,"o":115.03,"t":"2026-10-09T14:10:00Z","v":9677,"vw":115.15436},{"c":115.16,"h":115.3,"l":115.11,"n":244,"o":115.21,"t":"2026-10-09T14:15:00Z","v":8868,"vw":115.181043},{"c":115.23,"h":115.23,"l":115.14,"n":299,"o":115.16,"t":"2026-10-09T14:20:00Z","v":7921,"vw":115.176894},{"c":115.07,"h":115.24,"l":115,"n":298,"o":115.21,"t":"2026-10-09T14:25:00Z","v":8808,"vw":115.12487},{"c":114.745,"h":115.03,"l":114.745,"n":319,"o":115.01,"t":"2026-10-09T14:30:00Z","v":8888,"vw":114.939226},{"c":114.97,"h":115.07,"l":114.785,"n":336,"o":114.785,"t":"2026-10-09T14:35:00Z","v":8341,"vw":114.908297},{"c":114.99,"h":115.055,"l":114.94,"n":272,"o":115.04,"t":"2026-10-09T14:40:00Z","v":9022,"vw":114.998371},{"c":115.1,"h":115.14,"l":114.98,"n":317,"o":114.98,"t":"2026-10-09T14:45:00Z","v":11252,"vw":115.066336},{"c":114.955,"h":115.1,"l":114.95,"n":222,"o":115.07,"t":"2026-10-09T14:50:00Z","v":6349,"vw":115.03116},{"c":115.04,"h":115.08,"l":114.95,"n":296,"o":114.955,"t":"2026-10-09T14:55:00Z","v":8127,"vw":114.999993},{"c":114.99,"h":115.09,"l":114.97,"n":398,"o":115.09,"t":"2026-10-09T15:00:00Z","v":11426,"vw":115.017478},{"c":115.1027,"h":115.1027,"l":114.96,"n":399,"o":115,"t":"2026-10-09T15:05:00Z","v":19766,"vw":114.982254},{"c":115.19,"h":115.225,"l":115.06,"n":381,"o":115.09,"t":"2026-10-09T15:10:00Z","v":14037,"vw":115.10846},{"c":115.22,"h":115.26,"l":115.19,"n":343,"o":115.2,"t":"2026-10-09T15:15:00Z","v":9313,"vw":115.233246},{"c":115.15,"h":115.33,"l":115.13,"n":374,"o":115.32,"t":"2026-10-09T15:20:00Z","v":9773,"vw":115.239288},{"c":115.21,"h":115.225,"l":115.1,"n":361,"o":115.15,"t":"2026-10-09T15:25:00Z","v":9437,"vw":115.159148},{"c":115.09,"h":115.21,"l":115.09,"n":403,"o":115.2,"t":"2026-10-09T15:30:00Z","v":10871,"vw":115.135466},{"c":114.94,"h":115.11,"l":114.92,"n":285,"o":115.09,"t":"2026-10-09T15:35:00Z","v":9911,"vw":115.028381},{"c":115,"h":115.01,"l":114.91,"n":275,"o":114.92,"t":"2026-10-09T15:40:00Z","v":6608,"vw":114.956417},{"c":114.9,"h":114.95,"l":114.881,"n":204,"o":114.95,"t":"2026-10-09T15:45:00Z","v":4743,"vw":114.905353},{"c":114.945,"h":114.96,"l":114.88,"n":252,"o":114.9,"t":"2026-10-09T15:50:00Z","v":6011,"vw":114.915002},{"c":115.07,"h":115.07,"l":114.93,"n":302,"o":114.96,"t":"2026-10-09T15:55:00Z","v":8071,"vw":114.968976},{"c":115.01,"h":115.085,"l":115.01,"n":217,"o":115.06,"t":"2026-10-09T16:00:00Z","v":7971,"vw":115.042524},{"c":114.94,"h":115,"l":114.94,"n":216,"o":114.99,"t":"2026-10-09T16:05:00Z","v":5820,"vw":114.972452},{"c":114.935,"h":114.99,"l":114.91,"n":180,"o":114.955,"t":"2026-10-09T16:10:00Z","v":4449,"vw":114.955697},{"c":114.99,"h":115.015,"l":114.93,"n":215,"o":114.95,"t":"2026-10-09T16:15:00Z","v":5065,"vw":114.961004},{"c":114.96,"h":115.04,"l":114.96,"n":220,"o":115.03,"t":"2026-10-09T16:20:00Z","v":6935,"vw":115.009187},{"c":114.98,"h":114.995,"l":114.91,"n":317,"o":114.92,"t":"2026-10-09T16:25:00Z","v":9650,"vw":114.954441},{"c":114.91,"h":114.99,"l":114.91,"n":236,"o":114.98,"t":"2026-10-09T16:30:00Z","v":7360,"vw":114.941388},{"c":114.84,"h":114.94,"l":114.79,"n":340,"o":114.9,"t":"2026-10-09T16:35:00Z","v":15180,"vw":114.844832},{"c":114.845,"h":114.87,"l":114.81,"n":237,"o":114.87,"t":"2026-10-09T16:40:00Z","v":6804,"vw":114.837712},{"c":114.72,"h":114.845,"l":114.72,"n":280,"o":114.83,"t":"2026-10-09T16:45:00Z","v":7318,"vw":114.771286},{"c":114.725,"h":114.76,"l":114.66,"n":321,"o":114.75,"t":"2026-10-09T16:50:00Z","v":6175,"vw":114.71012},{"c":114.77,"h":114.795,"l":114.73,"n":225,"o":114.74,"t":"2026-10-09T16:55:00Z","v":5024,"vw":114.767708},{"c":114.89,"h":114.89,"l":114.76,"n":241,"o":114.8,"t":"2026-10-09T17:00:00Z","v":6168,"vw":114.820405},{"c":114.83,"h":114.881,"l":114.81,"n":227,"o":114.881,"t":"2026-10-09T17:05:00Z","v":6679,"vw":114.84726},{"c":114.84,"h":114.88,"l":114.78,"n":328,"o":114.79,"t":"2026-10-09T17:10:00Z","v":11845,"vw":114.804609},{"c":114.73,"h":114.84,"l":114.72,"n":188,"o":114.83,"t":"2026-10-09T17:15:00Z","v":6317,"vw":114.785885},{"c":114.8099,"h":114.8099,"l":114.72,"n":286,"o":114.73,"t":"2026-10-09T17:20:00Z","v":9922,"vw":114.761335},{"c":114.79,"h":114.83,"l":114.77,"n":300,"o":114.8,"t":"2026-10-09T17:25:00Z","v":6826,"vw":114.799982},{"c":114.69,"h":114.82,"l":114.67,"n":319,"o":114.82,"t":"2026-10-09T17:30:00Z","v":8334,"vw":114.7528},{"c":114.77,"h":114.78,"l":114.73,"n":273,"o":114.73,"t":"2026-10-09T17:35:00Z","v":9281,"vw":114.755959},{"c":114.78,"h":114.78,"l":114.75,"n":230,"o":114.75,"t":"2026-10-09T17:40:00Z","v":5946,"vw":114.761422},{"c":114.74,"h":114.77,"l":114.73,"n":235,"o":114.77,"t":"2026-10-09T17:45:00Z","v":6003,"vw":114.752308},{"c":114.805,"h":114.805,"l":114.72,"n":257,"o":114.74,"t":"2026-10-09T17:50:00Z","v":7324,"vw":114.775298},{"c":114.86,"h":114.885,"l":114.79,"n":253,"o":114.8,"t":"2026-10-09T17:55:00Z","v":7590,"vw":114.834406},{"c":114.75,"h":114.86,"l":114.72,"n":189,"o":114.86,"t":"2026-10-09T18:00:00Z","v":17968,"vw":114.818935},{"c":114.74,"h":114.81,"l":114.74,"n":248,"o":114.8,"t":"2026-10-09T18:05:00Z","v":12355,"vw":114.793084},{"c":114.7806,"h":114.795,"l":114.735,"n":336,"o":114.7606,"t":"2026-10-09T18:10:00Z","v":13847,"vw":114.760769},{"c":114.8,"h":114.82,"l":114.765,"n":236,"o":114.82,"t":"2026-10-09T18:15:00Z","v":6782,"vw":114.788703},{"c":114.77,"h":114.79,"l":114.73,"n":319,"o":114.76,"t":"2026-10-09T18:20:00Z","v":9609,"vw":114.765521},{"c":114.81,"h":114.84,"l":114.76,"n":333,"o":114.78,"t":"2026-10-09T18:25:00Z","v":9020,"vw":114.81249},{"c":114.8,"h":114.805,"l":114.745,"n":305,"o":114.805,"t":"2026-10-09T18:30:00Z","v":9649,"vw":114.78123},{"c":114.82,"h":114.83,"l":114.77,"n":269,"o":114.78,"t":"2026-10-09T18:35:00Z","v":7319,"vw":114.790548},{"c":114.74,"h":114.82,"l":114.725,"n":260,"o":114.82,"t":"2026-10-09T18:40:00Z","v":7733,"vw":114.784397},{"c":114.7106,"h":114.75,"l":114.7,"n":262,"o":114.735,"t":"2026-10-09T18:45:00Z","v":5920,"vw":114.723335},{"c":114.78,"h":114.8,"l":114.715,"n":363,"o":114.715,"t":"2026-10-09T18:50:00Z","v":11243,"vw":114.761769},{"c":114.83,"h":114.84,"l":114.75,"n":259,"o":114.79,"t":"2026-10-09T18:55:00Z","v":8131,"vw":114.794037},{"c":114.8,"h":114.82,"l":114.75,"n":360,"o":114.82,"t":"2026-10-09T19:00:00Z","v":11568,"vw":114.778656},{"c":114.74,"h":114.83,"l":114.74,"n":371,"o":114.81,"t":"2026-10-09T19:05:00Z","v":11795,"vw":114.779849},{"c":114.675,"h":114.73,"l":114.66,"n":386,"o":114.71,"t":"2026-10-09T19:10:00Z","v":16215,"vw":114.709203},{"c":114.655,"h":114.71,"l":114.65,"n":373,"o":114.66,"t":"2026-10-09T19:15:00Z","v":13860,"vw":114.678385},{"c":114.67,"h":114.68,"l":114.62,"n":431,"o":114.66,"t":"2026-10-09T19:20:00Z","v":14249,"vw":114.65664},{"c":114.63,"h":114.66,"l":114.61,"n":542,"o":114.66,"t":"2026-10-09T19:25:00Z","v":17349,"vw":114.63465},{"c":114.7,"h":114.7,"l":114.57,"n":640,"o":114.61,"t":"2026-10-09T19:30:00Z","v":20218,"vw":114.630397},{"c":114.63,"h":114.71,"l":114.63,"n":567,"o":114.7,"t":"2026-10-09T19:35:00Z","v":18116,"vw":114.678088},{"c":114.64,"h":114.665,"l":114.595,"n":648,"o":114.63,"t":"2026-10-09T19:40:00Z","v":24262,"vw":114.634294},{"c":114.58,"h":114.65,"l":114.525,"n":733,"o":114.63,"t":"2026-10-09T19:45:00Z","v":26018,"vw":114.57936},{"c":114.5701,"h":114.68,"l":114.55,"n":877,"o":114.6,"t":"2026-10-09T19:50:00Z","v":39509,"vw":114.598392},{"c":114.55,"h":114.585,"l":114.46,"n":2866,"o":114.57,"t":"2026-10-09T19:55:00Z","v":134659,"vw":114.516025},{"c":114.54,"h":114.54,"l":114.54,"n":85,"o":114.54,"t":"2026-10-09T20:00:00Z","v":341304,"vw":114.54},{"c":115.475,"h":115.525,"l":115,"n":201,"o":115.15,"t":"2026-10-12T13:30:00Z","v":22634,"vw":115.181676},{"c":115.195,"h":115.61,"l":115.16,"n":272,"o":115.33,"t":"2026-10-12T13:35:00Z","v":26319,"vw":115.333089},{"c":115.33,"h":115.44,"l":115.29,"n":215,"o":115.29,"t":"2026-10-12T13:40:00Z","v":9522,"vw":115.370725},{"c":115.31,"h":115.43,"l":115.295,"n":230,"o":115.345,"t":"2026-10-12T13:45:00Z","v":7122,"vw":115.357068},{"c":115.43,"h":115.43,"l":115.285,"n":300,"o":115.32,"t":"2026-10-12T13:50:00Z","v":13030,"vw":115.323689},{"c":115.405,"h":115.45,"l":115.3,"n":341,"o":115.45,"t":"2026-10-12T13:55:00Z","v":12881,"vw":115.361219},{"c":115.45,"h":115.54,"l":115.255,"n":461,"o":115.4,"t":"2026-10-12T14:00:00Z","v":29750,"vw":115.359568},{"c":115.65,"h":115.66,"l":115.495,"n":262,"o":115.495,"t":"2026-10-12T14:05:00Z","v":9361,"vw":115.588374},{"c":115.735,"h":115.86,"l":115.6601,"n":391,"o":115.69,"t":"2026-10-12T14:10:00Z","v":19689,"vw":115.763702},{"c":115.75,"h":115.83,"l":115.65,"n":336,"o":115.7,"t":"2026-10-12T14:15:00Z","v":9966,"vw":115.715739},{"c":115.92,"h":116,"l":115.755,"n":343,"o":115.755,"t":"2026-10-12T14:20:00Z","v":9945,"vw":115.897606},{"c":115.88,"h":115.92,"l":115.82,"n":305,"o":115.87,"t":"2026-10-12T14:25:00Z","v":11814,"vw":115.849793},{"c":115.925,"h":116.03,"l":115.89,"n":374,"o":115.89,"t":"2026-10-12T14:30:00Z","v":19291,"vw":115.989303},{"c":115.92,"h":115.99,"l":115.875,"n":304,"o":115.98,"t":"2026-10-12T14:35:00Z","v":8455,"vw":115.93589},{"c":115.87,"h":115.965,"l":115.87,"n":276,"o":115.92,"t":"2026-10-12T14:40:00Z","v":7576,"vw":115.924511},{"c":115.76,"h":115.94,"l":115.71,"n":259,"o":115.92,"t":"2026-10-12T14:45:00Z","v":10041,"vw":115.838136},{"c":115.92,"h":115.92,"l":115.81,"n":279,"o":115.81,"t":"2026-10-12T14:50:00Z","v":10221,"vw":115.853587},{"c":115.94,"h":115.95,"l":115.91,"n":319,"o":115.92,"t":"2026-10-12T14:55:00Z","v":11012,"vw":115.933257},{"c":115.99,"h":116,"l":115.87,"n":378,"o":115.945,"t":"2026-10-12T15:00:00Z","v":15753,"vw":115.926636},{"c":116,"h":116,"l":115.88,"n":316,"o":116,"t":"2026-10-12T15:05:00Z","v":11879,"vw":115.978656},{"c":116,"h":116.07,"l":115.99,"n":560,"o":116,"t":"2026-10-12T15:10:00Z","v":24878,"vw":116.018936},{"c":116.055,"h":116.06,"l":115.98,"n":321,"o":116,"t":"2026-10-12T15:15:00Z","v":27210,"vw":116.019762},{"c":116.08,"h":116.17,"l":116.05,"n":384,"o":116.05,"t":"2026-10-12T15:20:00Z","v":8868,"vw":116.099697},{"c":116.065,"h":116.065,"l":115.92,"n":224,"o":116.045,"t":"2026-10-12T15:25:00Z","v":6983,"vw":116.005198},{"c":115.99,"h":116.075,"l":115.93,"n":293,"o":116.0301,"t":"2026-10-12T15:30:00Z","v":10965,"vw":116.011789},{"c":116.05,"h":116.055,"l":115.96,"n":277,"o":115.973,"t":"2026-10-12T15:35:00Z","v":7242,"vw":116.004897},{"c":116.03,"h":116.045,"l":115.98,"n":225,"o":116.03,"t":"2026-10-12T15:40:00Z","v":5028,"vw":116.011893},{"c":115.95,"h":116,"l":115.92,"n":170,"o":116,"t":"2026-10-12T15:45:00Z","v":4020,"vw":115.968021},{"c":116.04,"h":116.04,"l":115.98,"n":244,"o":115.98,"t":"2026-10-12T15:50:00Z","v":5642,"vw":116.010877},{"c":116.04,"h":116.055,"l":115.99,"n":197,"o":116.055,"t":"2026-10-12T15:55:00Z","v":4301,"vw":116.02099},{"c":116.08,"h":116.12,"l":116.08,"n":217,"o":116.08,"t":"2026-10-12T16:00:00Z","v":5245,"vw":116.102529},{"c":116.09,"h":116.095,"l":116.05,"n":211,"o":116.085,"t":"2026-10-12T16:05:00Z","v":11176,"vw":116.074466},{"c":116.01,"h":116.075,"l":115.99,"n":293,"o":116.07,"t":"2026-10-12T16:10:00Z","v":6908,"vw":116.028669},{"c":116,"h":116.035,"l":116,"n":247,"o":116.01,"t":"2026-10-12T16:15:00Z","v":6726,"vw":116.013079},{"c":115.97,"h":116,"l":115.93,"n":283,"o":116,"t":"2026-10-12T16:20:00Z","v":7330,"vw":115.966078},{"c":115.965,"h":115.995,"l":115.94,"n":267,"o":115.94,"t":"2026-10-12T16:25:00Z","v":12402,"vw":115.961893},{"c":115.94,"h":115.96,"l":115.94,"n":146,"o":115.96,"t":"2026-10-12T16:30:00Z","v":3855,"vw":115.943861},{"c":115.95,"h":115.995,"l":115.95,"n":279,"o":115.97,"t":"2026-10-12T16:35:00Z","v":8698,"vw":115.973509},{"c":116.04,"h":116.04,"l":115.95,"n":314,"o":115.95,"t":"2026-10-12T16:40:00Z","v":10318,"vw":115.998698},{"c":116.15,"h":116.15,"l":116.045,"n":263,"o":116.045,"t":"2026-10-12T16:45:00Z","v":6800,"vw":116.093934},{"c":116.38,"h":116.385,"l":116.14,"n":491,"o":116.14,"t":"2026-10-12T16:50:00Z","v":82212,"vw":116.203216},{"c":116.34,"h":116.48,"l":116.27,"n":555,"o":116.38,"t":"2026-10-12T16:55:00Z","v":19691,"vw":116.406681},{"c":116.229,"h":116.355,"l":116.2266,"n":227,"o":116.355,"t":"2026-10-12T17:00:00Z","v":8184,"vw":116.281948},{"c":116.31,"h":116.31,"l":116.27,"n":211,"o":116.27,"t":"2026-10-12T17:05:00Z","v":5965,"vw":116.287366},{"c":116.32,"h":116.3356,"l":116.26,"n":273,"o":116.3,"t":"2026-10-12T17:10:00Z","v":8572,"vw":116.308122},{"c":116.27,"h":116.345,"l":116.25,"n":332,"o":116.31,"t":"2026-10-12T17:15:00Z","v":14396,"vw":116.302812},{"c":116.165,"h":116.25,"l":116.12,"n":314,"o":116.24,"t":"2026-10-12T17:20:00Z","v":10890,"vw":116.16612},{"c":116.205,"h":116.2155,"l":116.17,"n":236,"o":116.17,"t":"2026-10-12T17:25:00Z","v":7787,"vw":116.194309},{"c":116.125,"h":116.21,"l":116.12,"n":256,"o":116.2,"t":"2026-10-12T17:30:00Z","v":8136,"vw":116.159235},{"c":116.14,"h":116.175,"l":116.13,"n":225,"o":116.1417,"t":"2026-10-12T17:35:00Z","v":7187,"vw":116.150329},{"c":116.12,"h":116.155,"l":116.12,"n":212,"o":116.15,"t":"2026-10-12T17:40:00Z","v":8341,"vw":116.141357},{"c":116.04,"h":116.125,"l":116.04,"n":297,"o":116.125,"t":"2026-10-12T17:45:00Z","v":17930,"vw":116.098568},{"c":116.06,"h":116.085,"l":116.02,"n":183,"o":116.02,"t":"2026-10-12T17:50:00Z","v":6782,"vw":116.064072},{"c":116.075,"h":116.11,"l":116.07,"n":299,"o":116.075,"t":"2026-10-12T17:55:00Z","v":7505,"vw":116.084955},{"c":115.92,"h":116.11,"l":115.91,"n":587,"o":116.07,"t":"2026-10-12T18:00:00Z","v":43419,"vw":116.065218},{"c":115.89,"h":115.925,"l":115.86,"n":231,"o":115.86,"t":"2026-10-12T18:05:00Z","v":9914,"vw":115.889695},{"c":115.795,"h":115.88,"l":115.795,"n":233,"o":115.88,"t":"2026-10-12T18:10:00Z","v":4854,"vw":115.846841},{"c":115.74,"h":115.795,"l":115.71,"n":212,"o":115.795,"t":"2026-10-12T18:15:00Z","v":5119,"vw":115.755822},{"c":115.675,"h":115.73,"l":115.655,"n":270,"o":115.72,"t":"2026-10-12T18:20:00Z","v":6978,"vw":115.702828},{"c":115.54,"h":115.68,"l":115.54,"n":236,"o":115.68,"t":"2026-10-12T18:25:00Z","v":4884,"vw":115.607723},{"c":115.57,"h":115.6,"l":115.56,"n":259,"o":115.56,"t":"2026-10-12T18:30:00Z","v":7435,"vw":115.578162},{"c":115.58,"h":115.61,"l":115.555,"n":247,"o":115.555,"t":"2026-10-12T18:35:00Z","v":6541,"vw":115.575221},{"c":115.645,"h":115.67,"l":115.6,"n":233,"o":115.615,"t":"2026-10-12T18:40:00Z","v":8226,"vw":115.628095},{"c":115.69,"h":115.72,"l":115.63,"n":296,"o":115.65,"t":"2026-10-12T18:45:00Z","v":10221,"vw":115.681654},{"c":115.63,"h":115.68,"l":115.625,"n":216,"o":115.68,"t":"2026-10-12T18:50:00Z","v":7400,"vw":115.646825},{"c":115.73,"h":115.73,"l":115.63,"n":333,"o":115.635,"t":"2026-10-12T18:55:00Z","v":10366,"vw":115.678},{"c":115.77,"h":115.785,"l":115.69,"n":442,"o":115.73,"t":"2026-10-12T19:00:00Z","v":18847,"vw":115.719186},{"c":115.79,"h":115.79,"l":115.719,"n":430,"o":115.765,"t":"2026-10-12T19:05:00Z","v":15283,"vw":115.745935},{"c":115.82,"h":115.87,"l":115.78,"n":347,"o":115.78,"t":"2026-10-12T19:10:00Z","v":13572,"vw":115.826696},{"c":115.765,"h":115.81,"l":115.75,"n":398,"o":115.77,"t":"2026-10-12T19:15:00Z","v":12501,"vw":115.774038},{"c":115.69,"h":115.77,"l":115.69,"n":399,"o":115.7635,"t":"2026-10-12T19:20:00Z","v":20262,"vw":115.739645},{"c":115.77,"h":115.79,"l":115.675,"n":510,"o":115.6901,"t":"2026-10-12T19:25:00Z","v":18480,"vw":115.73328},{"c":115.815,"h":115.86,"l":115.74,"n":467,"o":115.76,"t":"2026-10-12T19:30:00Z","v":16852,"vw":115.802497},{"c":115.81,"h":115.875,"l":115.77,"n":579,"o":115.83,"t":"2026-10-12T19:35:00Z","v":30091,"vw":115.814548},{"c":115.78,"h":115.86,"l":115.77,"n":690,"o":115.81,"t":"2026-10-12T19:40:00Z","v":26508,"vw":115.823186},{"c":115.98,"h":115.98,"l":115.77,"n":871,"o":115.78,"t":"2026-10-12T19:45:00Z","v":43259,"vw":115.898115},{"c":115.97,"h":116.05,"l":115.92,"n":1248,"o":116.01,"t":"2026-10-12T19:50:00Z","v":61200,"vw":115.977462},{"c":115.92,"h":115.98,"l":115.805,"n":3014,"o":115.955,"t":"2026-10-12T19:55:00Z","v":117452,"vw":115.873582},{"c":115.89,"h":115.89,"l":115.89,"n":79,"o":115.89,"t":"2026-10-12T20:00:00Z","v":299868,"vw":115.89},{"c":115.89,"h":115.89,"l":115.89,"n":1,"o":115.89,"t":"2026-10-12T20:25:00Z","v":119,"vw":115.89},{"c":116.57,"h":116.57,"l":116.57,"n":3,"o":116.57,"t":"2026-10-13T10:45:00Z","v":138,"vw":116.57},{"c":116.25,"h":116.25,"l":116.25,"n":1,"o":116.25,"t":"2026-10-13T12:25:00Z","v":101,"vw":116.25},{"c":117.01,"h":117.1,"l":116.58,"n":254,"o":116.89,"t":"2026-10-13T13:30:00Z","v":36268,"vw":116.913587},{"c":116.66,"h":117.16,"l":116.64,"n":448,"o":117,"t":"2026-10-13T13:35:00Z","v":25830,"vw":116.879882},{"c":116.25,"h":116.55,"l":116.25,"n":172,"o":116.55,"t":"2026-10-13T13:40:00Z","v":8581,"vw":116.412278},{"c":116.2,"h":116.28,"l":116.035,"n":168,"o":116.265,"t":"2026-10-13T13:45:00Z","v":6145,"vw":116.178093},{"c":116.06,"h":116.28,"l":116.05,"n":351,"o":116.215,"t":"2026-10-13T13:50:00Z","v":14705,"vw":116.182008},{"c":116.06,"h":116.13,"l":116,"n":151,"o":116.11,"t":"2026-10-13T13:55:00Z","v":4399,"vw":116.049932},{"c":115.5,"h":116.06,"l":115.48,"n":257,"o":116.05,"t":"2026-10-13T14:00:00Z","v":7253,"vw":115.767037},{"c":115.74,"h":115.74,"l":115.6,"n":364,"o":115.61,"t":"2026-10-13T14:05:00Z","v":10692,"vw":115.652795},{"c":115.99,"h":115.99,"l":115.805,"n":327,"o":115.81,"t":"2026-10-13T14:10:00Z","v":11461,"vw":115.874229},{"c":116.07,"h":116.075,"l":115.85,"n":253,"o":115.92,"t":"2026-10-13T14:15:00Z","v":5782,"vw":115.958879},{"c":116.04,"h":116.17,"l":116.01,"n":256,"o":116.065,"t":"2026-10-13T14:20:00Z","v":7063,"vw":116.0936},{"c":116.12,"h":116.16,"l":116.0264,"n":270,"o":116.04,"t":"2026-10-13T14:25:00Z","v":6673,"vw":116.118522},{"c":116.09,"h":116.17,"l":116.09,"n":249,"o":116.16,"t":"2026-10-13T14:30:00Z","v":4839,"vw":116.130762},{"c":116.11,"h":116.2,"l":116.07,"n":212,"o":116.12,"t":"2026-10-13T14:35:00Z","v":5099,"vw":116.122383},{"c":116.12,"h":116.12,"l":115.97,"n":170,"o":116.11,"t":"2026-10-13T14:40:00Z","v":4502,"vw":116.065663},{"c":116.205,"h":116.26,"l":116.09,"n":202,"o":116.09,"t":"2026-10-13T14:45:00Z","v":8523,"vw":116.22491},{"c":116.255,"h":116.295,"l":116.23,"n":214,"o":116.23,"t":"2026-10-13T14:50:00Z","v":10842,"vw":116.262211},{"c":116.19,"h":116.2703,"l":116.155,"n":220,"o":116.26,"t":"2026-10-13T14:55:00Z","v":7493,"vw":116.210556},{"c":116.185,"h":116.19,"l":116.1401,"n":211,"o":116.155,"t":"2026-10-13T15:00:00Z","v":4788,"vw":116.154591},{"c":116.18,"h":116.25,"l":116.16,"n":167,"o":116.2,"t":"2026-10-13T15:05:00Z","v":4212,"vw":116.189571},{"c":116.145,"h":116.2,"l":116.145,"n":208,"o":116.18,"t":"2026-10-13T15:10:00Z","v":4056,"vw":116.174238},{"c":116.24,"h":116.28,"l":116.16,"n":248,"o":116.16,"t":"2026-10-13T15:15:00Z","v":5890,"vw":116.210923},{"c":116.265,"h":116.28,"l":116.23,"n":245,"o":116.24,"t":"2026-10-13T15:20:00Z","v":6412,"vw":116.257627},{"c":116.21,"h":116.27,"l":116.18,"n":245,"o":116.27,"t":"2026-10-13T15:25:00Z","v":6220,"vw":116.233842},{"c":116.2,"h":116.27,"l":116.133,"n":412,"o":116.185,"t":"2026-10-13T15:30:00Z","v":10677,"vw":116.187627},{"c":116.24,"h":116.24,"l":116.17,"n":257,"o":116.19,"t":"2026-10-13T15:35:00Z","v":6203,"vw":116.207962},{"c":116.27,"h":116.27,"l":116.165,"n":480,"o":116.26,"t":"2026-10-13T15:40:00Z","v":39316,"vw":116.21153},{"c":116.1,"h":116.34,"l":116.075,"n":333,"o":116.245,"t":"2026-10-13T15:45:00Z","v":22844,"vw":116.183574},{"c":116.05,"h":116.14,"l":116.045,"n":294,"o":116.12,"t":"2026-10-13T15:50:00Z","v":17084,"vw":116.101039},{"c":115.98,"h":116.065,"l":115.97,"n":220,"o":116.04,"t":"2026-10-13T15:55:00Z","v":5671,"vw":116.006353},{"c":115.96,"h":116.03,"l":115.96,"n":212,"o":116.005,"t":"2026-10-13T16:00:00Z","v":5315,"vw":116.003214},{"c":115.87,"h":115.96,"l":115.85,"n":219,"o":115.96,"t":"2026-10-13T16:05:00Z","v":3905,"vw":115.89125},{"c":115.89,"h":115.91,"l":115.84,"n":226,"o":115.86,"t":"2026-10-13T16:10:00Z","v":5464,"vw":115.878494},{"c":115.94,"h":115.94,"l":115.88,"n":198,"o":115.88,"t":"2026-10-13T16:15:00Z","v":3619,"vw":115.910042},{"c":115.94,"h":115.96,"l":115.88,"n":216,"o":115.91,"t":"2026-10-13T16:20:00Z","v":4577,"vw":115.924032},{"c":115.97,"h":115.97,"l":115.94,"n":222,"o":115.95,"t":"2026-10-13T16:25:00Z","v":5432,"vw":115.953012},{"c":115.96,"h":115.99,"l":115.89,"n":287,"o":115.96,"t":"2026-10-13T16:30:00Z","v":8613,"vw":115.940311},{"c":115.98,"h":116.01,"l":115.96,"n":190,"o":115.985,"t":"2026-10-13T16:35:00Z","v":6158,"vw":115.980239},{"c":116.065,"h":116.11,"l":116.01,"n":235,"o":116.01,"t":"2026-10-13T16:40:00Z","v":5761,"vw":116.056523},{"c":116.01,"h":116.065,"l":115.98,"n":252,"o":116.065,"t":"2026-10-13T16:45:00Z","v":5206,"vw":116.024011},{"c":116.025,"h":116.075,"l":116.02,"n":246,"o":116.04,"t":"2026-10-13T16:50:00Z","v":9669,"vw":116.065276},{"c":116.06,"h":116.1,"l":115.92,"n":354,"o":116.02,"t":"2026-10-13T16:55:00Z","v":15507,"vw":115.975096},{"c":116.37,"h":116.37,"l":116.04,"n":232,"o":116.05,"t":"2026-10-13T17:00:00Z","v":55857,"vw":116.061376},{"c":116.4,"h":116.405,"l":116.33,"n":226,"o":116.36,"t":"2026-10-13T17:05:00Z","v":6851,"vw":116.374187},{"c":116.375,"h":116.48,"l":116.36,"n":296,"o":116.43,"t":"2026-10-13T17:10:00Z","v":8951,"vw":116.414985},{"c":116.29,"h":116.37,"l":116.285,"n":153,"o":116.37,"t":"2026-10-13T17:15:00Z","v":3784,"vw":116.329234},{"c":116.4,"h":116.4,"l":116.2672,"n":262,"o":116.29,"t":"2026-10-13T17:20:00Z","v":5304,"vw":116.334998},{"c":116.345,"h":116.41,"l":116.315,"n":266,"o":116.41,"t":"2026-10-13T17:25:00Z","v":8160,"vw":116.355877},{"c":116.31,"h":116.41,"l":116.31,"n":289,"o":116.36,"t":"2026-10-13T17:30:00Z","v":9114,"vw":116.375807},{"c":116.19,"h":116.305,"l":116.175,"n":409,"o":116.305,"t":"2026-10-13T17:35:00Z","v":51954,"vw":116.246163},{"c":116.27,"h":116.32,"l":116.195,"n":344,"o":116.21,"t":"2026-10-13T17:40:00Z","v":12138,"vw":116.252589},{"c":116.345,"h":116.385,"l":116.25,"n":244,"o":116.25,"t":"2026-10-13T17:45:00Z","v":5399,"vw":116.332475},{"c":116.37,"h":116.385,"l":116.31,"n":260,"o":116.34,"t":"2026-10-13T17:50:00Z","v":8877,"vw":116.357358},{"c":116.37,"h":116.425,"l":116.34,"n":458,"o":116.37,"t":"2026-10-13T17:55:00Z","v":28715,"vw":116.371478},{"c":116.41,"h":116.41,"l":116.33,"n":210,"o":116.36,"t":"2026-10-13T18:00:00Z","v":5114,"vw":116.367399},{"c":116.42,"h":116.455,"l":116.4,"n":291,"o":116.4,"t":"2026-10-13T18:05:00Z","v":10440,"vw":116.430337},{"c":116.38,"h":116.46,"l":116.38,"n":282,"o":116.41,"t":"2026-10-13T18:10:00Z","v":8527,"vw":116.420062},{"c":116.31,"h":116.38,"l":116.295,"n":262,"o":116.38,"t":"2026-10-13T18:15:00Z","v":5449,"vw":116.332283},{"c":116.26,"h":116.32,"l":116.26,"n":207,"o":116.32,"t":"2026-10-13T18:20:00Z","v":3633,"vw":116.293421},{"c":116.37,"h":116.37,"l":116.25,"n":249,"o":116.25,"t":"2026-10-13T18:25:00Z","v":5411,"vw":116.299143},{"c":116.43,"h":116.43,"l":116.37,"n":235,"o":116.37,"t":"2026-10-13T18:30:00Z","v":5854,"vw":116.387839},{"c":116.62,"h":116.62,"l":116.42,"n":244,"o":116.42,"t":"2026-10-13T18:35:00Z","v":6561,"vw":116.506644},{"c":116.61,"h":116.65,"l":116.61,"n":219,"o":116.62,"t":"2026-10-13T18:40:00Z","v":5156,"vw":116.622773},{"c":116.55,"h":116.61,"l":116.535,"n":258,"o":116.6,"t":"2026-10-13T18:45:00Z","v":5276,"vw":116.566418},{"c":116.55,"h":116.59,"l":116.515,"n":371,"o":116.559,"t":"2026-10-13T18:50:00Z","v":19766,"vw":116.539271},{"c":116.535,"h":116.59,"l":116.505,"n":318,"o":116.58,"t":"2026-10-13T18:55:00Z","v":7107,"vw":116.548088},{"c":116.425,"h":116.57,"l":116.425,"n":291,"o":116.55,"t":"2026-10-13T19:00:00Z","v":6262,"vw":116.491185},{"c":116.425,"h":116.45,"l":116.41,"n":342,"o":116.44,"t":"2026-10-13T19:05:00Z","v":12195,"vw":116.432875},{"c":116.49,"h":116.495,"l":116.45,"n":278,"o":116.495,"t":"2026-10-13T19:10:00Z","v":6275,"vw":116.465958},{"c":116.46,"h":116.515,"l":116.44,"n":343,"o":116.48,"t":"2026-10-13T19:15:00Z","v":8006,"vw":116.473437},{"c":116.315,"h":116.4499,"l":116.295,"n":468,"o":116.44,"t":"2026-10-13T19:20:00Z","v":8886,"vw":116.381382},{"c":116.31,"h":116.32,"l":116.24,"n":477,"o":116.28,"t":"2026-10-13T19:25:00Z","v":12245,"vw":116.285275},{"c":116.36,"h":116.36,"l":116.31,"n":513,"o":116.31,"t":"2026-10-13T19:30:00Z","v":13447,"vw":116.334},{"c":116.24,"h":116.34,"l":116.24,"n":562,"o":116.34,"t":"2026-10-13T19:35:00Z","v":16482,"vw":116.286531},{"c":116.23,"h":116.25,"l":116.17,"n":795,"o":116.225,"t":"2026-10-13T19:40:00Z","v":27966,"vw":116.206409},{"c":116.33,"h":116.345,"l":116.22,"n":894,"o":116.22,"t":"2026-10-13T19:45:00Z","v":33092,"vw":116.252731},{"c":116.52,"h":116.53,"l":116.37,"n":902,"o":116.38,"t":"2026-10-13T19:50:00Z","v":29822,"vw":116.462693},{"c":116.46,"h":116.52,"l":116.41,"n":2730,"o":116.5,"t":"2026-10-13T19:55:00Z","v":113990,"vw":116.459935},{"c":116.44,"h":116.44,"l":116.44,"n":90,"o":116.44,"t":"2026-10-13T20:00:00Z","v":379339,"vw":116.44},{"c":116.38,"h":116.4,"l":116.38,"n":5,"o":116.4,"t":"2026-10-14T12:35:00Z","v":429,"vw":116.394388},{"c":116.37,"h":116.37,"l":116.37,"n":3,"o":116.37,"t":"2026-10-14T12:45:00Z","v":269,"vw":116.37},{"c":116.66,"h":116.69,"l":115.75,"n":150,"o":116.44,"t":"2026-10-14T13:30:00Z","v":20730,"vw":116.446185},{"c":116.36,"h":116.67,"l":116.36,"n":181,"o":116.67,"t":"2026-10-14T13:35:00Z","v":7821,"vw":116.573721},{"c":116.24,"h":116.405,"l":116.24,"n":182,"o":116.36,"t":"2026-10-14T13:40:00Z","v":4096,"vw":116.353585},{"c":116,"h":116.16,"l":115.95,"n":346,"o":116.16,"t":"2026-10-14T13:45:00Z","v":16477,"vw":116.017558},{"c":116.22,"h":116.37,"l":115.98,"n":417,"o":116,"t":"2026-10-14T13:50:00Z","v":16712,"vw":116.085654},{"c":116.47,"h":116.48,"l":116.25,"n":198,"o":116.25,"t":"2026-10-14T13:55:00Z","v":5471,"vw":116.372394},{"c":116.54,"h":116.61,"l":116.4301,"n":310,"o":116.44,"t":"2026-10-14T14:00:00Z","v":7298,"vw":116.492092},{"c":116.51,"h":116.59,"l":116.435,"n":336,"o":116.59,"t":"2026-10-14T14:05:00Z","v":8112,"vw":116.502575},{"c":116.65,"h":116.7,"l":116.52,"n":295,"o":116.56,"t":"2026-10-14T14:10:00Z","v":9422,"vw":116.612401},{"c":116.64,"h":116.64,"l":116.505,"n":277,"o":116.6,"t":"2026-10-14T14:15:00Z","v":8260,"vw":116.570472},{"c":116.7,"h":116.79,"l":116.62,"n":246,"o":116.75,"t":"2026-10-14T14:20:00Z","v":6080,"vw":116.685705},{"c":116.815,"h":116.82,"l":116.54,"n":394,"o":116.625,"t":"2026-10-14T14:25:00Z","v":12588,"vw":116.703956},{"c":116.765,"h":116.92,"l":116.71,"n":391,"o":116.83,"t":"2026-10-14T14:30:00Z","v":32244,"vw":116.792181},{"c":116.765,"h":116.84,"l":116.72,"n":356,"o":116.72,"t":"2026-10-14T14:35:00Z","v":18937,"vw":116.766156},{"c":116.86,"h":116.905,"l":116.7,"n":348,"o":116.765,"t":"2026-10-14T14:40:00Z","v":29718,"vw":116.807463},{"c":116.82,"h":116.855,"l":116.66,"n":521,"o":116.855,"t":"2026-10-14T14:45:00Z","v":32889,"vw":116.771339},{"c":117.06,"h":117.1,"l":116.73,"n":401,"o":116.77,"t":"2026-10-14T14:50:00Z","v":14130,"vw":116.943073},{"c":117.01,"h":117.055,"l":116.98,"n":325,"o":117.055,"t":"2026-10-14T14:55:00Z","v":9744,"vw":117.008878},{"c":117.04,"h":117.04,"l":116.945,"n":353,"o":117.02,"t":"2026-10-14T15:00:00Z","v":8435,"vw":116.997334},{"c":117.23,"h":117.29,"l":117.05,"n":395,"o":117.05,"t":"2026-10-14T15:05:00Z","v":9577,"vw":117.19124},{"c":117.475,"h":117.49,"l":117.22,"n":307,"o":117.22,"t":"2026-10-14T15:10:00Z","v":7571,"vw":117.381362},{"c":117.56,"h":117.57,"l":117.435,"n":325,"o":117.475,"t":"2026-10-14T15:15:00Z","v":9252,"vw":117.505601},{"c":117.48,"h":117.56,"l":117.48,"n":256,"o":117.54,"t":"2026-10-14T15:20:00Z","v":6647,"vw":117.533733},{"c":117.47,"h":117.49,"l":117.44,"n":355,"o":117.45,"t":"2026-10-14T15:25:00Z","v":8988,"vw":117.467462},{"c":117.42,"h":117.45,"l":117.3,"n":318,"o":117.45,"t":"2026-10-14T15:30:00Z","v":9267,"vw":117.351138},{"c":117.54,"h":117.59,"l":117.42,"n":341,"o":117.45,"t":"2026-10-14T15:35:00Z","v":9033,"vw":117.520528},{"c":117.485,"h":117.59,"l":117.485,"n":297,"o":117.501,"t":"2026-10-14T15:40:00Z","v":6956,"vw":117.539109},{"c":117.49,"h":117.51,"l":117.405,"n":326,"o":117.46,"t":"2026-10-14T15:45:00Z","v":9347,"vw":117.465396},{"c":117.54,"h":117.56,"l":117.49,"n":288,"o":117.49,"t":"2026-10-14T15:50:00Z","v":6606,"vw":117.525077},{"c":117.59,"h":117.61,"l":117.55,"n":306,"o":117.55,"t":"2026-10-14T15:55:00Z","v":7001,"vw":117.586312},{"c":117.6,"h":117.67,"l":117.58,"n":366,"o":117.58,"t":"2026-10-14T16:00:00Z","v":11030,"vw":117.615297},{"c":117.47,"h":117.6,"l":117.43,"n":328,"o":117.6,"t":"2026-10-14T16:05:00Z","v":8636,"vw":117.508648},{"c":117.565,"h":117.645,"l":117.46,"n":323,"o":117.46,"t":"2026-10-14T16:10:00Z","v":7423,"vw":117.576827},{"c":117.41,"h":117.62,"l":117.41,"n":281,"o":117.59,"t":"2026-10-14T16:15:00Z","v":7220,"vw":117.499289},{"c":117.68,"h":117.68,"l":117.43,"n":328,"o":117.43,"t":"2026-10-14T16:20:00Z","v":7796,"vw":117.522667},{"c":117.61,"h":117.66,"l":117.59,"n":334,"o":117.66,"t":"2026-10-14T16:25:00Z","v":9575,"vw":117.613579},{"c":117.7,"h":117.75,"l":117.62,"n":390,"o":117.621,"t":"2026-10-14T16:30:00Z","v":10608,"vw":117.719108},{"c":117.57,"h":117.65,"l":117.57,"n":291,"o":117.65,"t":"2026-10-14T16:35:00Z","v":7903,"vw":117.602527},{"c":117.42,"h":117.59,"l":117.38,"n":335,"o":117.57,"t":"2026-10-14T16:40:00Z","v":9393,"vw":117.515816},{"c":117.39,"h":117.45,"l":117.37,"n":237,"o":117.45,"t":"2026-10-14T16:45:00Z","v":6119,"vw":117.409746},{"c":117.41,"h":117.41,"l":117.33,"n":310,"o":117.38,"t":"2026-10-14T16:50:00Z","v":9003,"vw":117.369486},{"c":117.4,"h":117.435,"l":117.35,"n":291,"o":117.41,"t":"2026-10-14T16:55:00Z","v":7768,"vw":117.389924},{"c":117.35,"h":117.4099,"l":117.34,"n":268,"o":117.38,"t":"2026-10-14T17:00:00Z","v":6958,"vw":117.379233},{"c":117.405,"h":117.405,"l":117.35,"n":274,"o":117.36,"t":"2026-10-14T17:05:00Z","v":5729,"vw":117.381186},{"c":117.37,"h":117.4,"l":117.26,"n":350,"o":117.385,"t":"2026-10-14T17:10:00Z","v":9418,"vw":117.335425},{"c":117.44,"h":117.44,"l":117.325,"n":350,"o":117.36,"t":"2026-10-14T17:15:00Z","v":9814,"vw":117.36832},{"c":117.355,"h":117.44,"l":117.35,"n":395,"o":117.44,"t":"2026-10-14T17:20:00Z","v":11126,"vw":117.394127},{"c":117.34,"h":117.391,"l":117.32,"n":227,"o":117.37,"t":"2026-10-14T17:25:00Z","v":5659,"vw":117.362101},{"c":117.32,"h":117.39,"l":117.31,"n":345,"o":117.31,"t":"2026-10-14T17:30:00Z","v":11385,"vw":117.335627},{"c":117.43,"h":117.43,"l":117.33,"n":331,"o":117.34,"t":"2026-10-14T17:35:00Z","v":11334,"vw":117.373781},{"c":117.38,"h":117.44,"l":117.31,"n":356,"o":117.44,"t":"2026-10-14T17:40:00Z","v":10232,"vw":117.375281},{"c":117.43,"h":117.445,"l":117.38,"n":339,"o":117.4,"t":"2026-10-14T17:45:00Z","v":10717,"vw":117.412144},{"c":117.51,"h":117.51,"l":117.43,"n":323,"o":117.43,"t":"2026-10-14T17:50:00Z","v":7399,"vw":117.481562},{"c":117.51,"h":117.55,"l":117.475,"n":374,"o":117.53,"t":"2026-10-14T17:55:00Z","v":11030,"vw":117.514707},{"c":117.535,"h":117.6,"l":117.47,"n":477,"o":117.54,"t":"2026-10-14T18:00:00Z","v":14163,"vw":117.535711},{"c":117.67,"h":117.68,"l":117.575,"n":385,"o":117.575,"t":"2026-10-14T18:05:00Z","v":9946,"vw":117.624461},{"c":117.73,"h":117.74,"l":117.675,"n":349,"o":117.71,"t":"2026-10-14T18:10:00Z","v":9745,"vw":117.706463},{"c":117.76,"h":117.79,"l":117.695,"n":348,"o":117.76,"t":"2026-10-14T18:15:00Z","v":9623,"vw":117.739473},{"c":117.725,"h":117.82,"l":117.725,"n":399,"o":117.7407,"t":"2026-10-14T18:20:00Z","v":11568,"vw":117.757876},{"c":117.78,"h":117.81,"l":117.75,"n":406,"o":117.75,"t":"2026-10-14T18:25:00Z","v":10597,"vw":117.790157},{"c":117.88,"h":117.88,"l":117.76,"n":593,"o":117.77,"t":"2026-10-14T18:30:00Z","v":21113,"vw":117.793841},{"c":117.81,"h":117.88,"l":117.81,"n":378,"o":117.875,"t":"2026-10-14T18:35:00Z","v":12706,"vw":117.850713},{"c":117.83,"h":117.84,"l":117.77,"n":379,"o":117.8,"t":"2026-10-14T18:40:00Z","v":9764,"vw":117.813368},{"c":117.84,"h":117.88,"l":117.8,"n":463,"o":117.83,"t":"2026-10-14T18:45:00Z","v":11923,"vw":117.838569},{"c":117.83,"h":117.88,"l":117.81,"n":421,"o":117.85,"t":"2026-10-14T18:50:00Z","v":11650,"vw":117.838424},{"c":117.82,"h":117.86,"l":117.755,"n":477,"o":117.85,"t":"2026-10-14T18:55:00Z","v":12622,"vw":117.814782},{"c":117.945,"h":117.95,"l":117.79,"n":477,"o":117.82,"t":"2026-10-14T19:00:00Z","v":13368,"vw":117.84663},{"c":117.97,"h":118.025,"l":117.955,"n":427,"o":117.955,"t":"2026-10-14T19:05:00Z","v":9751,"vw":117.98486},{"c":117.94,"h":118.02,"l":117.915,"n":564,"o":117.97,"t":"2026-10-14T19:10:00Z","v":19377,"vw":117.975532},{"c":117.995,"h":118.06,"l":117.93,"n":750,"o":117.94,"t":"2026-10-14T19:15:00Z","v":24282,"vw":117.97579},{"c":118.03,"h":118.09,"l":117.99,"n":734,"o":117.995,"t":"2026-10-14T19:20:00Z","v":23828,"vw":118.053308},{"c":118.01,"h":118.03,"l":117.935,"n":719,"o":118,"t":"2026-10-14T19:25:00Z","v":28112,"vw":117.987023},{"c":118,"h":118.06,"l":117.92,"n":928,"o":118.01,"t":"2026-10-14T19:30:00Z","v":39283,"vw":117.987651},{"c":117.92,"h":118.07,"l":117.85,"n":753,"o":118.01,"t":"2026-10-14T19:35:00Z","v":24322,"vw":118.016816},{"c":118.12,"h":118.14,"l":117.915,"n":905,"o":117.915,"t":"2026-10-14T19:40:00Z","v":33910,"vw":118.064384},{"c":118.03,"h":118.21,"l":118.02,"n":853,"o":118.14,"t":"2026-10-14T19:45:00Z","v":32084,"vw":118.140314},{"c":118.17,"h":118.265,"l":117.98,"n":1432,"o":118.03,"t":"2026-10-14T19:50:00Z","v":66630,"vw":118.15097},{"c":118.21,"h":118.24,"l":118.02,"n":3782,"o":118.19,"t":"2026-10-14T19:55:00Z","v":200396,"vw":118.135403},{"c":118.21,"h":118.22,"l":118.21,"n":100,"o":118.22,"t":"2026-10-14T20:00:00Z","v":499152,"vw":118.210004},{"c":119.25,"h":119.25,"l":119.25,"n":3,"o":119.25,"t":"2026-10-15T11:00:00Z","v":103,"vw":119.25},{"c":119.48,"h":119.48,"l":119.48,"n":3,"o":119.48,"t":"2026-10-15T12:15:00Z","v":226,"vw":119.48},{"c":120,"h":120,"l":119.95,"n":14,"o":119.95,"t":"2026-10-15T12:50:00Z","v":857,"vw":119.96476},{"c":119.97,"h":119.97,"l":119.97,"n":9,"o":119.97,"t":"2026-10-15T13:05:00Z","v":380,"vw":119.97},{"c":119.01,"h":119.39,"l":119.01,"n":4,"o":119.39,"t":"2026-10-15T13:25:00Z","v":326,"vw":119.263333},{"c":120.49,"h":120.49,"l":119.58,"n":413,"o":120,"t":"2026-10-15T13:30:00Z","v":52226,"vw":120.008556},{"c":120.335,"h":120.67,"l":120.27,"n":488,"o":120.46,"t":"2026-10-15T13:35:00Z","v":29085,"vw":120.482284},{"c":120.22,"h":120.53,"l":120.065,"n":341,"o":120.38,"t":"2026-10-15T13:40:00Z","v":16174,"vw":120.271721},{"c":120.015,"h":120.3,"l":119.92,"n":373,"o":120.17,"t":"2026-10-15T13:45:00Z","v":11523,"vw":120.106868},{"c":120.2,"h":120.34,"l":119.96,"n":581,"o":120.01,"t":"2026-10-15T13:50:00Z","v":20381,"vw":120.130059},{"c":119.81,"h":120.31,"l":119.81,"n":434,"o":120.23,"t":"2026-10-15T13:55:00Z","v":12210,"vw":120.118757},{"c":119.345,"h":119.9,"l":119.345,"n":490,"o":119.86,"t":"2026-10-15T14:00:00Z","v":14415,"vw":119.689526},{"c":119.625,"h":119.64,"l":119.36,"n":560,"o":119.4,"t":"2026-10-15T14:05:00Z","v":19333,"vw":119.478769},{"c":119.55,"h":119.56,"l":119.22,"n":512,"o":119.56,"t":"2026-10-15T14:10:00Z","v":18181,"vw":119.417401},{"c":119.365,"h":119.675,"l":119.365,"n":374,"o":119.55,"t":"2026-10-15T14:15:00Z","v":10729,"vw":119.504339},{"c":119.47,"h":119.52,"l":119.36,"n":485,"o":119.36,"t":"2026-10-15T14:20:00Z","v":14354,"vw":119.449656},{"c":119.59,"h":119.605,"l":119.43,"n":436,"o":119.47,"t":"2026-10-15T14:25:00Z","v":13035,"vw":119.509973},{"c":119.63,"h":119.775,"l":119.59,"n":334,"o":119.59,"t":"2026-10-15T14:30:00Z","v":11201,"vw":119.677598},{"c":119.43,"h":119.71,"l":119.43,"n":325,"o":119.58,"t":"2026-10-15T14:35:00Z","v":9076,"vw":119.595974},{"c":119.41,"h":119.53,"l":119.33,"n":393,"o":119.465,"t":"2026-10-15T14:40:00Z","v":12625,"vw":119.451614},{"c":119.46,"h":119.46,"l":119.235,"n":391,"o":119.395,"t":"2026-10-15T14:45:00Z","v":12717,"vw":119.335066},{"c":119.445,"h":119.505,"l":119.32,"n":415,"o":119.46,"t":"2026-10-15T14:50:00Z","v":14262,"vw":119.406972},{"c":119.265,"h":119.425,"l":119.195,"n":424,"o":119.415,"t":"2026-10-15T14:55:00Z","v":10275,"vw":119.303027},{"c":118.86,"h":119.3175,"l":118.86,"n":387,"o":119.24,"t":"2026-10-15T15:00:00Z","v":10804,"vw":119.200667},{"c":118.65,"h":118.86,"l":118.63,"n":412,"o":118.82,"t":"2026-10-15T15:05:00Z","v":14588,"vw":118.764678},{"c":118.57,"h":118.73,"l":118.5,"n":360,"o":118.64,"t":"2026-10-15T15:10:00Z","v":9772,"vw":118.634455},{"c":118.29,"h":118.53,"l":118.29,"n":283,"o":118.53,"t":"2026-10-15T15:15:00Z","v":7543,"vw":118.409044},{"c":118.2,"h":118.33,"l":118.2,"n":317,"o":118.27,"t":"2026-10-15T15:20:00Z","v":9527,"vw":118.272553},{"c":118.36,"h":118.36,"l":118.165,"n":308,"o":118.17,"t":"2026-10-15T15:25:00Z","v":9077,"vw":118.290551},{"c":118.44,"h":118.4825,"l":118.33,"n":343,"o":118.33,"t":"2026-10-15T15:30:00Z","v":10284,"vw":118.409637},{"c":118.365,"h":118.41,"l":118.31,"n":258,"o":118.4,"t":"2026-10-15T15:35:00Z","v":8118,"vw":118.366096},{"c":118.55,"h":118.605,"l":118.38,"n":410,"o":118.38,"t":"2026-10-15T15:40:00Z","v":11175,"vw":118.445003},{"c":118.6,"h":118.621,"l":118.55,"n":374,"o":118.58,"t":"2026-10-15T15:45:00Z","v":11794,"vw":118.593308},{"c":118.42,"h":118.62,"l":118.41,"n":414,"o":118.61,"t":"2026-10-15T15:50:00Z","v":12806,"vw":118.556033},{"c":118.32,"h":118.48,"l":118.27,"n":264,"o":118.38,"t":"2026-10-15T15:55:00Z","v":7079,"vw":118.378981},{"c":118.235,"h":118.35,"l":118.18,"n":299,"o":118.31,"t":"2026-10-15T16:00:00Z","v":9361,"vw":118.28139},{"c":118.2,"h":118.22,"l":118.07,"n":345,"o":118.22,"t":"2026-10-15T16:05:00Z","v":9196,"vw":118.172002},{"c":118.275,"h":118.36,"l":118.22,"n":411,"o":118.24,"t":"2026-10-15T16:10:00Z","v":11832,"vw":118.286447},{"c":118.375,"h":118.375,"l":118.2601,"n":387,"o":118.28,"t":"2026-10-15T16:15:00Z","v":12060,"vw":118.339819},{"c":118.47,"h":118.48,"l":118.41,"n":269,"o":118.415,"t":"2026-10-15T16:20:00Z","v":14541,"vw":118.443085},{"c":118.6,"h":118.63,"l":118.5,"n":390,"o":118.5,"t":"2026-10-15T16:25:00Z","v":9089,"vw":118.573518},{"c":118.655,"h":118.69,"l":118.54,"n":371,"o":118.58,"t":"2026-10-15T16:30:00Z","v":9264,"vw":118.61088},{"c":118.71,"h":118.71,"l":118.59,"n":336,"o":118.62,"t":"2026-10-15T16:35:00Z","v":7298,"vw":118.649377},{"c":118.67,"h":118.72,"l":118.64,"n":349,"o":118.7,"t":"2026-10-15T16:40:00Z","v":10776,"vw":118.695672},{"c":118.62,"h":118.68,"l":118.62,"n":313,"o":118.63,"t":"2026-10-15T16:45:00Z","v":7975,"vw":118.654199},{"c":118.6,"h":118.68,"l":118.6,"n":377,"o":118.625,"t":"2026-10-15T16:50:00Z","v":9411,"vw":118.64857},{"c":118.62,"h":118.635,"l":118.56,"n":149,"o":118.57,"t":"2026-10-15T16:55:00Z","v":5100,"vw":118.586576},{"c":118.25,"h":118.275,"l":118.2,"n":269,"o":118.21,"t":"2026-10-15T18:10:00Z","v":7433,"vw":118.235283},{"c":118.15,"h":118.26,"l":118.115,"n":420,"o":118.26,"t":"2026-10-15T18:15:00Z","v":14549,"vw":118.161901},{"c":118.195,"h":118.195,"l":118.125,"n":375,"o":118.17,"t":"2026-10-15T18:20:00Z","v":11418,"vw":118.151928},{"c":118.18,"h":118.22,"l":118.105,"n":486,"o":118.18,"t":"2026-10-15T18:25:00Z","v":13539,"vw":118.167423},{"c":118.32,"h":118.335,"l":118.19,"n":367,"o":118.2,"t":"2026-10-15T18:30:00Z","v":8472,"vw":118.264436},{"c":118.19,"h":118.29,"l":118.161,"n":428,"o":118.29,"t":"2026-10-15T18:35:00Z","v":11541,"vw":118.242704},{"c":118.04,"h":118.21,"l":118.04,"n":417,"o":118.205,"t":"2026-10-15T18:40:00Z","v":13755,"vw":118.13151},{"c":118.15,"h":118.18,"l":118.06,"n":329,"o":118.06,"t":"2026-10-15T18:45:00Z","v":8201,"vw":118.141345},{"c":118.16,"h":118.181,"l":118.125,"n":330,"o":118.15,"t":"2026-10-15T18:50:00Z","v":8844,"vw":118.155642},{"c":118.08,"h":118.15,"l":118.03,"n":439,"o":118.15,"t":"2026-10-15T18:55:00Z","v":13738,"vw":118.07987},{"c":118.075,"h":118.09,"l":117.96,"n":495,"o":118.09,"t":"2026-10-15T19:00:00Z","v":13926,"vw":118.036578},{"c":118.12,"h":118.12,"l":118.05,"n":473,"o":118.06,"t":"2026-10-15T19:05:00Z","v":14317,"vw":118.085644},{"c":118.18,"h":118.18,"l":118.08,"n":509,"o":118.11,"t":"2026-10-15T19:10:00Z","v":19027,"vw":118.09515},{"c":118.08,"h":118.25,"l":118.03,"n":575,"o":118.2,"t":"2026-10-15T19:15:00Z","v":16252,"vw":118.104832},{"c":118.2,"h":118.23,"l":118.09,"n":502,"o":118.12,"t":"2026-10-15T19:20:00Z","v":13709,"vw":118.146909},{"c":118.215,"h":118.22,"l":118.17,"n":632,"o":118.2,"t":"2026-10-15T19:25:00Z","v":26649,"vw":118.194262},{"c":118.11,"h":118.22,"l":118.04,"n":672,"o":118.22,"t":"2026-10-15T19:30:00Z","v":18927,"vw":118.118447},{"c":118.08,"h":118.145,"l":117.995,"n":691,"o":118.12,"t":"2026-10-15T19:35:00Z","v":20961,"vw":118.076376},{"c":118.01,"h":118.05,"l":117.945,"n":713,"o":118.05,"t":"2026-10-15T19:40:00Z","v":23858,"vw":117.982744},{"c":117.905,"h":118,"l":117.885,"n":863,"o":117.99,"t":"2026-10-15T19:45:00Z","v":29452,"vw":117.945935},{"c":117.89,"h":118.03,"l":117.87,"n":1259,"o":117.94,"t":"2026-10-15T19:50:00Z","v":53925,"vw":117.93386},{"c":118.06,"h":118.105,"l":117.84,"n":3154,"o":117.885,"t":"2026-10-15T19:55:00Z","v":130596,"vw":118.006958},{"c":118.05,"h":118.05,"l":118.05,"n":85,"o":118.05,"t":"2026-10-15T20:00:00Z","v":473356,"vw":118.05}],"history":[{"c":114.07,"h":114.22,"l":113.25,"n":26200,"o":113.6,"t":"2024-10-14T04:00:00Z","v":1285423,"vw":113.963856},{"c":113.99,"h":115.13,"l":113.83,"n":32023,"o":114.28,"t":"2024-10-15T04:00:00Z","v":3009838,"vw":114.169309},{"c":114.38,"h":114.495,"l":113.5385,"n":24743,"o":113.84,"t":"2024-10-16T04:00:00Z","v":1237588,"vw":114.15977},{"c":114.99,"h":115.35,"l":114.45,"n":28419,"o":115.29,"t":"2024-10-17T04:00:00Z","v":1859515,"vw":114.916799},{"c":114.5,"h":115.44,"l":113.91,"n":24629,"o":115.44,"t":"2024-10-18T04:00:00Z","v":1996871,"vw":114.526204},{"c":112.75,"h":114.69,"l":112.45,"n":23841,"o":114.44,"t":"2024-10-21T04:00:00Z","v":1256723,"vw":112.940169},{"c":112.16,"h":112.74,"l":111.17,"n":23607,"o":112.48,"t":"2024-10-22T04:00:00Z","v":1155589,"vw":112.109429},{"c":112.14,"h":112.64,"l":111.69,"n":26459,"o":111.98,"t":"2024-10-23T04:00:00Z","v":1256897,"vw":112.205212},{"c":112.01,"h":112.69,"l":111.58,"n":24814,"o":112.46,"t":"2024-10-24T04:00:00Z","v":1166375,"vw":112.030522},{"c":109.75,"h":112.23,"l":108.9846,"n":39897,"o":112.01,"t":"2024-10-25T04:00:00Z","v":2136293,"vw":109.694604},{"c":109.79,"h":110.585,"l":109.49,"n":34031,"o":110,"t":"2024-10-28T04:00:00Z","v":2162710,"vw":109.910634},{"c":110,"h":110.36,"l":109.22,"n":33001,"o":109.5,"t":"2024-10-29T04:00:00Z","v":2846623,"vw":109.915002},{"c":110.09,"h":110.81,"l":109.55,"n":37126,"o":109.95,"t":"2024-10-30T04:00:00Z","v":2268856,"vw":109.947046},{"c":104.79,"h":108.24,"l":104.09,"n":55545,"o":107.19,"t":"2024-10-31T04:00:00Z","v":4855607,"vw":105.089412},{"c":104.71,"h":106.69,"l":104.32,"n":42004,"o":105.29,"t":"2024-11-01T04:00:00Z","v":2823181,"vw":104.998574},{"c":104.51,"h":105.23,"l":104.05,"n":39639,"o":105.06,"t":"2024-11-04T05:00:00Z","v":2578176,"vw":104.48798},{"c":105.56,"h":105.59,"l":104,"n":35194,"o":104.39,"t":"2024-11-05T05:00:00Z","v":2351263,"vw":105.14277},{"c":108.56,"h":109.86,"l":106.92,"n":49494,"o":109.69,"t":"2024-11-06T05:00:00Z","v":2815811,"vw":108.155078},{"c":107.44,"h":108.345,"l":107.28,"n":39411,"o":108.28,"t":"2024-11-07T05:00:00Z","v":1889929,"vw":107.593167},{"c":108.27,"h":108.71,"l":107.87,"n":37106,"o":108.33,"t":"2024-11-08T05:00:00Z","v":1727329,"vw":108.321674},{"c":110.43,"h":110.8996,"l":108.22,"n":32731,"o":108.86,"t":"2024-11-11T05:00:00Z","v":1687769,"vw":110.442307},{"c":110.65,"h":111.14,"l":110.04,"n":26626,"o":110.19,"t":"2024-11-12T05:00:00Z","v":1684625,"vw":110.624041},{"c":110.44,"h":111.09,"l":110.27,"n":28541,"o":110.42,"t":"2024-11-13T05:00:00Z","v":1456856,"vw":110.574433},{"c":109.68,"h":110.53,"l":109.12,"n":31952,"o":110,"t":"2024-11-14T05:00:00Z","v":1638442,"vw":109.723974},{"c":111.32,"h":111.91,"l":108.87,"n":34699,"o":109.88,"t":"2024-11-15T05:00:00Z","v":2895295,"vw":111.164907},{"c":112.04,"h":112.25,"l":111.07,"n":32324,"o":111.32,"t":"2024-11-18T05:00:00Z","v":1850459,"vw":111.980665},{"c":111.13,"h":111.53,"l":110.07,"n":29045,"o":110.9,"t":"2024-11-19T05:00:00Z","v":1449362,"vw":111.070103},{"c":110.24,"h":111.16,"l":109.78,"n":25561,"o":110.97,"t":"2024-11-20T05:00:00Z","v":1339579,"vw":110.283491},{"c":111.73,"h":112.33,"l":110.42,"n":28590,"o":111,"t":"2024-11-21T05:00:00Z","v":1331411,"vw":111.715068},{"c":112.39,"h":113.15,"l":112.15,"n":29479,"o":112.17,"t":"2024-11-22T05:00:00Z","v":1770175,"vw":112.548815},{"c":113.2,"h":113.98,"l":112.45,"n":32297,"o":112.76,"t":"2024-11-25T05:00:00Z","v":3663811,"vw":113.143291},{"c":114.02,"h":114.33,"l":112.33,"n":26274,"o":112.73,"t":"2024-11-26T05:00:00Z","v":1238607,"vw":113.788772},{"c":114.1,"h":115.43,"l":113.94,"n":23605,"o":114.5,"t":"2024-11-27T05:00:00Z","v":1208781,"vw":114.410136},{"c":114,"h":115.07,"l":113.9,"n":17960,"o":114.01,"t":"2024-11-29T05:00:00Z","v":1307241,"vw":114.162885},{"c":111.4,"h":114.6,"l":111.11,"n":33945,"o":114.17,"t":"2024-12-02T05:00:00Z","v":2491455,"vw":111.729553},{"c":106.76,"h":112.24,"l":106.74,"n":47156,"o":112.24,"t":"2024-12-03T05:00:00Z","v":3045127,"vw":107.432089},{"c":106.99,"h":107.25,"l":105,"n":36548,"o":105.92,"t":"2024-12-04T05:00:00Z","v":2379598,"vw":106.664738},{"c":107.75,"h":108.525,"l":107.16,"n":34615,"o":107.4,"t":"2024-12-05T05:00:00Z","v":1897707,"vw":107.981607},{"c":107.31,"h":108.35,"l":107.09,"n":29605,"o":107.77,"t":"2024-12-06T05:00:00Z","v":1913390,"vw":107.429959},{"c":105,"h":107,"l":104.665,"n":43041,"o":106.87,"t":"2024-12-09T05:00:00Z","v":2367830,"vw":105.156361},{"c":104.22,"h":104.87,"l":102.78,"n":34962,"o":104.37,"t":"2024-12-10T05:00:00Z","v":1827499,"vw":104.16037},{"c":104.21,"h":104.76,"l":103.75,"n":31291,"o":104.43,"t":"2024-12-11T05:00:00Z","v":1803526,"vw":104.225697},{"c":104.38,"h":105.54,"l":104.32,"n":30060,"o":104.99,"t":"2024-12-12T05:00:00Z","v":1792556,"vw":104.758003},{"c":104.52,"h":105.31,"l":104.195,"n":30725,"o":104.56,"t":"2024-12-13T05:00:00Z","v":2078327,"vw":104.684381},{"c":103.81,"h":104.63,"l":103.75,"n":37742,"o":104.34,"t":"2024-12-16T05:00:00Z","v":2386887,"vw":104.014122},{"c":102.75,"h":103.7,"l":102.33,"n":33638,"o":103,"t":"2024-12-17T05:00:00Z","v":2040665,"vw":102.922526},{"c":100.37,"h":103.32,"l":100.3,"n":42862,"o":102.52,"t":"2024-12-18T05:00:00Z","v":2958586,"vw":101.624794},{"c":101.25,"h":102.09,"l":100.59,"n":33983,"o":100.91,"t":"2024-12-19T05:00:00Z","v":2447773,"vw":101.40094},{"c":102.69,"h":103.17,"l":100.65,"n":36394,"o":101.04,"t":"2024-12-20T05:00:00Z","v":4847599,"vw":102.446685},{"c":102.74,"h":102.925,"l":101.78,"n":33527,"o":102.06,"t":"2024-12-23T05:00:00Z","v":1655806,"vw":102.562868},{"c":103.24,"h":103.41,"l":102.14,"n":18270,"o":102.8,"t":"2024-12-24T05:00:00Z","v":901319,"vw":103.03996},{"c":103.66,"h":104.02,"l":102.51,"n":26531,"o":102.75,"t":"2024-12-26T05:00:00Z","v":2491009,"vw":103.601668},{"c":103.38,"h":104.45,"l":102.74,"n":25733,"o":103.18,"t":"2024-12-27T05:00:00Z","v":1104883,"vw":103.452482},{"c":102.97,"h":103.59,"l":101.75,"n":28779,"o":102.28,"t":"2024-12-30T05:00:00Z","v":1405746,"vw":103.065601},{"c":103.44,"h":103.89,"l":103.04,"n":24996,"o":103.04,"t":"2024-12-31T05:00:00Z","v":1689836,"vw":103.423507},{"c":102.36,"h":104.0426,"l":101.97,"n":33233,"o":103.61,"t":"2025-01-02T05:00:00Z","v":1701793,"vw":102.716612},{"c":103.16,"h":103.35,"l":102.17,"n":26235,"o":102.57,"t":"2025-01-03T05:00:00Z","v":1367986,"vw":103.066919},{"c":101.79,"h":103.79,"l":101.49,"n":31081,"o":103.05,"t":"2025-01-06T05:00:00Z","v":1903112,"vw":102.201057},{"c":102.84,"h":103.7,"l":101.79,"n":28515,"o":101.98,"t":"2025-01-07T05:00:00Z","v":1670483,"vw":102.859415},{"c":103.57,"h":103.595,"l":102.035,"n":25642,"o":103.01,"t":"2025-01-08T05:00:00Z","v":1327669,"vw":103.203177},{"c":100.99,"h":102.7,"l":100.235,"n":32239,"o":102.36,"t":"2025-01-10T05:00:00Z","v":2176707,"vw":101.007093},{"c":102.49,"h":102.948,"l":100,"n":27735,"o":100.96,"t":"2025-01-13T05:00:00Z","v":1408363,"vw":102.342952},{"c":103.65,"h":103.68,"l":102.39,"n":28848,"o":102.79,"t":"2025-01-14T05:00:00Z","v":1610038,"vw":103.312613},{"c":104.79,"h":105.18,"l":104.41,"n":27969,"o":105.18,"t":"2025-01-15T05:00:00Z","v":2004791,"vw":104.808402},{"c":105.93,"h":106.0299,"l":104.78,"n":26828,"o":104.91,"t":"2025-01-16T05:00:00Z","v":1442274,"vw":105.705281},{"c":106.49,"h":106.835,"l":104.72,"n":29940,"o":105.94,"t":"2025-01-17T05:00:00Z","v":2080502,"vw":106.360122},{"c":106.39,"h":107.21,"l":105.76,"n":27478,"o":106.32,"t":"2025-01-21T05:00:00Z","v":1658383,"vw":106.535891},{"c":104.3,"h":106.39,"l":104.12,"n":31935,"o":106.33,"t":"2025-01-22T05:00:00Z","v":1915032,"vw":104.875307},{"c":104.47,"h":105,"l":104,"n":28670,"o":104.44,"t":"2025-01-23T05:00:00Z","v":1651613,"vw":104.449848},{"c":104.91,"h":105.38,"l":104,"n":24424,"o":104.34,"t":"2025-01-24T05:00:00Z","v":1237222,"vw":104.962646},{"c":108.15,"h":108.19,"l":105.6,"n":33326,"o":105.92,"t":"2025-01-27T05:00:00Z","v":1768340,"vw":107.443356},{"c":107.28,"h":108.63,"l":106.975,"n":32084,"o":107.81,"t":"2025-01-28T05:00:00Z","v":1419978,"vw":107.451805},{"c":107.62,"h":108.83,"l":106.85,"n":28803,"o":107.26,"t":"2025-01-29T05:00:00Z","v":1239149,"vw":107.934329},{"c":108.25,"h":108.93,"l":107.71,"n":25526,"o":108.52,"t":"2025-01-30T05:00:00Z","v":1237144,"vw":108.375386},{"c":107.38,"h":108.86,"l":107.27,"n":31307,"o":107.84,"t":"2025-01-31T05:00:00Z","v":2071618,"vw":107.710882},{"c":106.71,"h":107.26,"l":105.27,"n":34966,"o":105.73,"t":"2025-02-03T05:00:00Z","v":1940262,"vw":106.573469},{"c":106.76,"h":108.1225,"l":106.32,"n":28931,"o":106.61,"t":"2025-02-04T05:00:00Z","v":1552602,"vw":107.175699},{"c":107.29,"h":107.46,"l":105.94,"n":31008,"o":107.46,"t":"2025-02-05T05:00:00Z","v":1566732,"vw":106.99584},{"c":103.08,"h":106.36,"l":101.5,"n":61055,"o":106.33,"t":"2025-02-06T05:00:00Z","v":4397975,"vw":102.962522},{"c":103.58,"h":104.49,"l":102.54,"n":49976,"o":103.57,"t":"2025-02-07T05:00:00Z","v":2754066,"vw":103.597415},{"c":102.61,"h":103.815,"l":102.45,"n":33137,"o":103.48,"t":"2025-02-10T05:00:00Z","v":1953671,"vw":102.716525},{"c":102.99,"h":103.36,"l":101.7,"n":32708,"o":102.79,"t":"2025-02-11T05:00:00Z","v":2278056,"vw":102.889835},{"c":102.94,"h":103.03,"l":101.94,"n":29851,"o":102.19,"t":"2025-02-12T05:00:00Z","v":1811964,"vw":102.640916},{"c":104.08,"h":104.17,"l":102.63,"n":30654,"o":103,"t":"2025-02-13T05:00:00Z","v":1647565,"vw":103.675214},{"c":103.34,"h":104.88,"l":103.31,"n":28874,"o":104.31,"t":"2025-02-14T05:00:00Z","v":1450313,"vw":103.868693},{"c":104.26,"h":104.3,"l":102.84,"n":30216,"o":103.31,"t":"2025-02-18T05:00:00Z","v":1635752,"vw":103.98362},{"c":104.51,"h":104.78,"l":103.58,"n":31256,"o":103.74,"t":"2025-02-19T05:00:00Z","v":1578210,"vw":104.293832},{"c":104.28,"h":104.44,"l":103.31,"n":26935,"o":104,"t":"2025-02-20T05:00:00Z","v":1431391,"vw":104.11188},{"c":102.16,"h":104.46,"l":101.96,"n":40241,"o":104.14,"t":"2025-02-21T05:00:00Z","v":3539592,"vw":103.031276},{"c":104.09,"h":104.6,"l":102.3,"n":39504,"o":102.47,"t":"2025-02-24T05:00:00Z","v":2475565,"vw":103.90662},{"c":106.73,"h":106.845,"l":104.17,"n":35090,"o":104.92,"t":"2025-02-25T05:00:00Z","v":2147217,"vw":106.090026},{"c":105.81,"h":107.095,"l":105.555,"n":29555,"o":106.48,"t":"2025-02-26T05:00:00Z","v":1586191,"vw":106.050417},{"c":107.43,"h":107.89,"l":105.6,"n":39183,"o":106.42,"t":"2025-02-27T05:00:00Z","v":1831116,"vw":107.334255},{"c":109.47,"h":109.7,"l":107.86,"n":37307,"o":108.49,"t":"2025-02-28T05:00:00Z","v":2704395,"vw":109.042694},{"c":110.14,"h":110.75,"l":109.2,"n":40675,"o":110,"t":"2025-03-03T05:00:00Z","v":2141076,"vw":110.062022},{"c":107.6,"h":110.03,"l":107.51,"n":44420,"o":109.83,"t":"2025-03-04T05:00:00Z","v":2395851,"vw":108.221244},{"c":108.16,"h":108.6301,"l":107.05,"n":31181,"o":107.45,"t":"2025-03-05T05:00:00Z","v":1523792,"vw":107.989427},{"c":107.95,"h":108.5299,"l":106.76,"n":40600,"o":107.6,"t":"2025-03-06T05:00:00Z","v":2320625,"vw":107.778557},{"c":108.41,"h":108.89,"l":106.7069,"n":36353,"o":107.63,"t":"2025-03-07T05:00:00Z","v":2080163,"vw":108.086395},{"c":106.76,"h":108.75,"l":105.94,"n":49528,"o":107.42,"t":"2025-03-10T04:00:00Z","v":2580130,"vw":107.15042},{"c":106.27,"h":107.32,"l":105.58,"n":41423,"o":106.57,"t":"2025-03-11T04:00:00Z","v":2050328,"vw":106.270261},{"c":104.69,"h":106.545,"l":104.21,"n":36334,"o":106.38,"t":"2025-03-12T04:00:00Z","v":1956509,"vw":104.865845},{"c":105.1,"h":106.6,"l":104.22,"n":31753,"o":105.16,"t":"2025-03-13T04:00:00Z","v":1596336,"vw":105.40516},{"c":107.25,"h":107.53,"l":105.06,"n":31469,"o":105.47,"t":"2025-03-14T04:00:00Z","v":1395111,"vw":106.811005},{"c":108.4,"h":108.77,"l":106.11,"n":31614,"o":106.75,"t":"2025-03-17T04:00:00Z","v":1344241,"vw":108.274932},{"c":107.36,"h":109.08,"l":107.13,"n":31863,"o":108.48,"t":"2025-03-18T04:00:00Z","v":1534702,"vw":107.633956},{"c":108.46,"h":108.77,"l":106.5,"n":28820,"o":107.23,"t":"2025-03-19T04:00:00Z","v":1846810,"vw":108.252254},{"c":108.7,"h":109.27,"l":107.93,"n":32606,"o":108.05,"t":"2025-03-20T04:00:00Z","v":1754632,"vw":108.687443},{"c":108.24,"h":108.8175,"l":107.2301,"n":31456,"o":108.56,"t":"2025-03-21T04:00:00Z","v":5333657,"vw":108.206401},{"c":109.65,"h":109.88,"l":107.62,"n":30740,"o":108.14,"t":"2025-03-24T04:00:00Z","v":1553918,"vw":109.486786},{"c":109.73,"h":110.55,"l":108.695,"n":25125,"o":110,"t":"2025-03-25T04:00:00Z","v":1675609,"vw":109.764576},{"c":110.44,"h":111.5,"l":109.32,"n":25233,"o":110.42,"t":"2025-03-26T04:00:00Z","v":1357842,"vw":110.501881},{"c":110.78,"h":111,"l":109.865,"n":31793,"o":110.91,"t":"2025-03-27T04:00:00Z","v":1804380,"vw":110.644313},{"c":109.8,"h":111.42,"l":109.24,"n":31479,"o":110.98,"t":"2025-03-28T04:00:00Z","v":1876428,"vw":109.887773},{"c":111.19,"h":111.78,"l":108.52,"n":42508,"o":110.08,"t":"2025-03-31T04:00:00Z","v":2930516,"vw":111.103418},{"c":112.45,"h":112.72,"l":110.42,"n":40226,"o":111.36,"t":"2025-04-01T04:00:00Z","v":2085773,"vw":112.139729},{"c":112.27,"h":113.05,"l":111.79,"n":33354,"o":112.41,"t":"2025-04-02T04:00:00Z","v":1817885,"vw":112.255792},{"c":111.75,"h":113.45,"l":108.75,"n":46687,"o":110.51,"t":"2025-04-03T04:00:00Z","v":2370434,"vw":112.122076},{"c":101.98,"h":109.97,"l":101.82,"n":61405,"o":109.34,"t":"2025-04-04T04:00:00Z","v":3221799,"vw":104.08743},{"c":100,"h":103.085,"l":97.4786,"n":57081,"o":99.62,"t":"2025-04-07T04:00:00Z","v":3676127,"vw":99.896002},{"c":99.77,"h":104.91,"l":98.32,"n":49096,"o":103.55,"t":"2025-04-08T04:00:00Z","v":2661892,"vw":100.776021},{"c":105.3,"h":105.86,"l":97.2,"n":51443,"o":97.94,"t":"2025-04-09T04:00:00Z","v":3030732,"vw":103.359293},{"c":104.68,"h":105.94,"l":102.2492,"n":55475,"o":104.88,"t":"2025-04-10T04:00:00Z","v":2694969,"vw":104.548519},{"c":106.83,"h":107.26,"l":103.73,"n":40880,"o":104.68,"t":"2025-04-11T04:00:00Z","v":2297522,"vw":106.255569},{"c":108.51,"h":109.8399,"l":106.89,"n":35503,"o":107.765,"t":"2025-04-14T04:00:00Z","v":2004063,"vw":108.735319},{"c":108.03,"h":109.5,"l":107.81,"n":23101,"o":109.01,"t":"2025-04-15T04:00:00Z","v":1228480,"vw":108.361496},{"c":107.34,"h":109.06,"l":106.79,"n":38444,"o":108.72,"t":"2025-04-16T04:00:00Z","v":2240182,"vw":107.933516},{"c":107.44,"h":109.23,"l":107.01,"n":34000,"o":107.83,"t":"2025-04-17T04:00:00Z","v":2294664,"vw":107.966988},{"c":104.97,"h":107.52,"l":103.48,"n":31164,"o":106.86,"t":"2025-04-21T04:00:00Z","v":1692522,"vw":104.829215},{"c":108.31,"h":108.66,"l":106.03,"n":26370,"o":106.57,"t":"2025-04-22T04:00:00Z","v":1545672,"vw":107.933946},{"c":108.43,"h":110.31,"l":107.855,"n":32849,"o":108.55,"t":"2025-04-23T04:00:00Z","v":1552325,"vw":108.618776},{"c":109.14,"h":109.33,"l":107.56,"n":32607,"o":108.49,"t":"2025-04-24T04:00:00Z","v":1613764,"vw":108.882079},{"c":107.94,"h":109.03,"l":106.69,"n":35137,"o":108.83,"t":"2025-04-25T04:00:00Z","v":1829749,"vw":107.776764},{"c":108.49,"h":109.18,"l":107.42,"n":28827,"o":108.3,"t":"2025-04-28T04:00:00Z","v":1756303,"vw":108.473133},{"c":108.6,"h":108.86,"l":107.61,"n":26855,"o":108,"t":"2025-04-29T04:00:00Z","v":1275788,"vw":108.459442},{"c":108.68,"h":108.91,"l":105.92,"n":35753,"o":107.68,"t":"2025-04-30T04:00:00Z","v":2713314,"vw":108.29934},{"c":103.52,"h":106.54,"l":103.1,"n":55510,"o":105.5,"t":"2025-05-01T04:00:00Z","v":3391204,"vw":104.101799},{"c":105.53,"h":106.035,"l":103.965,"n":37511,"o":104.36,"t":"2025-05-02T04:00:00Z","v":1886188,"vw":105.346383},{"c":105.75,"h":106.495,"l":104.5,"n":32375,"o":105.21,"t":"2025-05-05T04:00:00Z","v":2002903,"vw":105.920171},{"c":105.9,"h":106.65,"l":104.75,"n":26423,"o":105.57,"t":"2025-05-06T04:00:00Z","v":1443261,"vw":106.041484},{"c":106.96,"h":107.42,"l":105.7,"n":37571,"o":106.15,"t":"2025-05-07T04:00:00Z","v":2028750,"vw":106.987911},{"c":106.3,"h":107.97,"l":105.99,"n":31959,"o":106.79,"t":"2025-05-08T04:00:00Z","v":1926329,"vw":106.890275},{"c":105.97,"h":107.24,"l":105.88,"n":26257,"o":106.46,"t":"2025-05-09T04:00:00Z","v":1353074,"vw":106.266469},{"c":105.57,"h":106.875,"l":104.6168,"n":40549,"o":106.1,"t":"2025-05-12T04:00:00Z","v":2078237,"vw":105.39335},{"c":105.03,"h":105.84,"l":104.87,"n":34784,"o":105.18,"t":"2025-05-13T04:00:00Z","v":1975752,"vw":105.329949},{"c":103.9,"h":105.5527,"l":103.71,"n":36416,"o":104.98,"t":"2025-05-14T04:00:00Z","v":1831983,"vw":104.01962},{"c":105.78,"h":105.97,"l":103.97,"n":30887,"o":103.97,"t":"2025-05-15T04:00:00Z","v":1521850,"vw":105.491744},{"c":106.82,"h":107,"l":105.37,"n":36382,"o":105.72,"t":"2025-05-16T04:00:00Z","v":3427210,"vw":106.684885},{"c":106.43,"h":107.36,"l":106.02,"n":33714,"o":106.86,"t":"2025-05-19T04:00:00Z","v":1689985,"vw":106.622266},{"c":105.62,"h":106.695,"l":105.31,"n":32127,"o":106.35,"t":"2025-05-20T04:00:00Z","v":1868398,"vw":105.647487},{"c":103.54,"h":104.96,"l":103.47,"n":34749,"o":104.76,"t":"2025-05-21T04:00:00Z","v":2380727,"vw":103.816293},{"c":102.45,"h":103.89,"l":101.96,"n":29612,"o":103.5,"t":"2025-05-22T04:00:00Z","v":1700390,"vw":102.62428},{"c":102.53,"h":102.91,"l":101.67,"n":30503,"o":102,"t":"2025-05-23T04:00:00Z","v":1641569,"vw":102.499808},{"c":103.41,"h":103.45,"l":102.36,"n":33139,"o":102.99,"t":"2025-05-27T04:00:00Z","v":1683301,"vw":103.275801},{"c":101.99,"h":103.88,"l":101.88,"n":33322,"o":103.14,"t":"2025-05-28T04:00:00Z","v":1745544,"vw":102.513246},{"c":102.81,"h":102.99,"l":101.92,"n":29998,"o":102.22,"t":"2025-05-29T04:00:00Z","v":1871185,"vw":102.685644},{"c":103.54,"h":104.01,"l":102.1,"n":39391,"o":102.61,"t":"2025-05-30T04:00:00Z","v":3415441,"vw":103.509281},{"c":103.8,"h":103.84,"l":102.18,"n":36808,"o":102.67,"t":"2025-06-02T04:00:00Z","v":1809869,"vw":103.261082},{"c":104.07,"h":104.225,"l":102.13,"n":32947,"o":103.52,"t":"2025-06-03T04:00:00Z","v":1757093,"vw":103.778306},{"c":102.83,"h":104.36,"l":102.83,"n":30986,"o":104.25,"t":"2025-06-04T04:00:00Z","v":1568903,"vw":103.270559},{"c":102.21,"h":103.15,"l":101.66,"n":34323,"o":103.14,"t":"2025-06-05T04:00:00Z","v":1774274,"vw":102.199227},{"c":103.68,"h":103.789,"l":102.78,"n":34573,"o":103.04,"t":"2025-06-06T04:00:00Z","v":2035571,"vw":103.47462},{"c":102.51,"h":103.585,"l":101.13,"n":40787,"o":103.41,"t":"2025-06-09T04:00:00Z","v":2027629,"vw":102.315979},{"c":102.27,"h":102.775,"l":101.82,"n":42972,"o":102.34,"t":"2025-06-10T04:00:00Z","v":2903113,"vw":102.29582},{"c":101.35,"h":102.4,"l":100.99,"n":43671,"o":102.21,"t":"2025-06-11T04:00:00Z","v":2282494,"vw":101.618071},{"c":102.63,"h":102.69,"l":100.215,"n":36497,"o":100.525,"t":"2025-06-12T04:00:00Z","v":1800580,"vw":102.006101},{"c":102.18,"h":103.055,"l":101.01,"n":43877,"o":102.25,"t":"2025-06-13T04:00:00Z","v":2259305,"vw":102.384122},{"c":102.72,"h":103.28,"l":102.33,"n":38655,"o":102.77,"t":"2025-06-16T04:00:00Z","v":2160874,"vw":102.782213},{"c":102.09,"h":102.995,"l":101.41,"n":36861,"o":102.68,"t":"2025-06-17T04:00:00Z","v":2056900,"vw":102.023165},{"c":102.63,"h":103.68,"l":102.1531,"n":36321,"o":102.25,"t":"2025-06-18T04:00:00Z","v":2127293,"vw":102.791578},{"c":103.3,"h":103.73,"l":101.11,"n":43016,"o":101.97,"t":"2025-06-20T04:00:00Z","v":6258903,"vw":103.166564},{"c":104.84,"h":104.93,"l":102.88,"n":42849,"o":103.25,"t":"2025-06-23T04:00:00Z","v":2156652,"vw":104.172189},{"c":104.16,"h":105.19,"l":103.62,"n":40186,"o":104.79,"t":"2025-06-24T04:00:00Z","v":1977778,"vw":104.262867},{"c":102.48,"h":104,"l":102.19,"n":42614,"o":103.92,"t":"2025-06-25T04:00:00Z","v":2273245,"vw":102.711273},{"c":103.91,"h":104.09,"l":102.19,"n":36867,"o":102.33,"t":"2025-06-26T04:00:00Z","v":2149039,"vw":103.595191},{"c":105.07,"h":105.28,"l":103.74,"n":42712,"o":104.07,"t":"2025-06-27T04:00:00Z","v":11667992,"vw":105.028828},{"c":105.46,"h":105.58,"l":104.45,"n":34014,"o":104.92,"t":"2025-06-30T04:00:00Z","v":2628119,"vw":105.235368},{"c":105.78,"h":106.48,"l":104.8,"n":36557,"o":105.2,"t":"2025-07-01T04:00:00Z","v":2519029,"vw":105.796722},{"c":103.52,"h":105.77,"l":102.775,"n":38707,"o":105.49,"t":"2025-07-02T04:00:00Z","v":1968331,"vw":103.602442},{"c":104.57,"h":104.7199,"l":103.67,"n":18897,"o":104.22,"t":"2025-07-03T04:00:00Z","v":994901,"vw":104.472519},{"c":102.88,"h":104.56,"l":102.65,"n":34410,"o":104.37,"t":"2025-07-07T04:00:00Z","v":1667600,"vw":103.147507},{"c":103.24,"h":103.6425,"l":102.21,"n":31926,"o":102.3,"t":"2025-07-08T04:00:00Z","v":2434246,"vw":103.130384},{"c":101.91,"h":103.05,"l":101.6,"n":28809,"o":103,"t":"2025-07-09T04:00:00Z","v":1689173,"vw":102.000036},{"c":102.28,"h":102.31,"l":101.095,"n":37222,"o":101.73,"t":"2025-07-10T04:00:00Z","v":2123923,"vw":102.062725},{"c":101.57,"h":102.03,"l":101.17,"n":25910,"o":101.54,"t":"2025-07-11T04:00:00Z","v":1348231,"vw":101.632945},{"c":102.67,"h":102.73,"l":100.86,"n":30995,"o":101.41,"t":"2025-07-14T04:00:00Z","v":2048876,"vw":102.49405},{"c":100.62,"h":102.66,"l":100.58,"n":29506,"o":102.08,"t":"2025-07-15T04:00:00Z","v":1695896,"vw":100.905487},{"c":101.44,"h":101.52,"l":100.05,"n":29757,"o":100.98,"t":"2025-07-16T04:00:00Z","v":1606677,"vw":101.077507},{"c":101.42,"h":101.655,"l":100.65,"n":34535,"o":101,"t":"2025-07-17T04:00:00Z","v":1955794,"vw":101.277111},{"c":101.83,"h":102.51,"l":101.2,"n":35969,"o":101.68,"t":"2025-07-18T04:00:00Z","v":4577769,"vw":101.800701},{"c":101.12,"h":102.38,"l":101.11,"n":35473,"o":101.95,"t":"2025-07-21T04:00:00Z","v":2101968,"vw":101.590561},{"c":102.7,"h":102.84,"l":100.74,"n":31689,"o":101.28,"t":"2025-07-22T04:00:00Z","v":1970102,"vw":102.413424},{"c":102.89,"h":103.1545,"l":102.01,"n":29628,"o":103.09,"t":"2025-07-23T04:00:00Z","v":1687114,"vw":102.631998},{"c":102.45,"h":103.22,"l":102.12,"n":37397,"o":102.55,"t":"2025-07-24T04:00:00Z","v":2409429,"vw":102.641062},{"c":103.37,"h":103.53,"l":102,"n":34408,"o":102.63,"t":"2025-07-25T04:00:00Z","v":2023594,"vw":103.234634},{"c":100.88,"h":103.29,"l":100.735,"n":31927,"o":103,"t":"2025-07-28T04:00:00Z","v":1877566,"vw":101.296864},{"c":100.82,"h":102.08,"l":100.59,"n":34502,"o":101.53,"t":"2025-07-29T04:00:00Z","v":2002778,"vw":101.099002},{"c":98.59,"h":100.72,"l":98.11,"n":38862,"o":100.72,"t":"2025-07-30T04:00:00Z","v":2508595,"vw":98.974496},{"c":99.36,"h":100.23,"l":98.05,"n":36990,"o":98.36,"t":"2025-07-31T04:00:00Z","v":3106208,"vw":99.483405},{"c":98.09,"h":99.41,"l":96.95,"n":47382,"o":99.41,"t":"2025-08-01T04:00:00Z","v":2768318,"vw":97.827405},{"c":98.56,"h":98.7,"l":97.63,"n":35232,"o":98.06,"t":"2025-08-04T04:00:00Z","v":2033465,"vw":98.352302},{"c":98.92,"h":99.6,"l":98.625,"n":41214,"o":99.1,"t":"2025-08-05T04:00:00Z","v":2985544,"vw":99.03303},{"c":102.31,"h":102.6,"l":97.47,"n":59559,"o":101.5,"t":"2025-08-06T04:00:00Z","v":3640277,"vw":101.936457},{"c":102.28,"h":103.78,"l":101.49,"n":51057,"o":102.47,"t":"2025-08-07T04:00:00Z","v":3676048,"vw":102.188171},{"c":103.52,"h":103.795,"l":101.49,"n":36497,"o":102.57,"t":"2025-08-08T04:00:00Z","v":2014653,"vw":103.457559},{"c":104.17,"h":104.35,"l":103.28,"n":34940,"o":103.95,"t":"2025-08-11T04:00:00Z","v":2013062,"vw":103.981663},{"c":103.55,"h":104.8,"l":103.51,"n":37893,"o":104.51,"t":"2025-08-12T04:00:00Z","v":3231493,"vw":103.798924},{"c":105.7,"h":105.85,"l":103.8,"n":43551,"o":104.09,"t":"2025-08-13T04:00:00Z","v":2447468,"vw":105.406643},{"c":105.3,"h":105.92,"l":104.95,"n":37859,"o":105.92,"t":"2025-08-14T04:00:00Z","v":2575059,"vw":105.306019},{"c":105.38,"h":106.155,"l":105.15,"n":36374,"o":105.785,"t":"2025-08-15T04:00:00Z","v":2645889,"vw":105.571856},{"c":105.76,"h":105.815,"l":104.99,"n":32506,"o":105.44,"t":"2025-08-18T04:00:00Z","v":1771743,"vw":105.557032},{"c":106.89,"h":106.97,"l":105.525,"n":37582,"o":105.71,"t":"2025-08-19T04:00:00Z","v":2275425,"vw":106.684312},{"c":107.9,"h":108.635,"l":106.5,"n":43696,"o":106.63,"t":"2025-08-20T04:00:00Z","v":2684861,"vw":107.919416},{"c":108.19,"h":108.54,"l":107.54,"n":45826,"o":107.86,"t":"2025-08-21T04:00:00Z","v":3395452,"vw":108.073281},{"c":108.46,"h":109.65,"l":108.32,"n":41962,"o":108.67,"t":"2025-08-22T04:00:00Z","v":2230970,"vw":108.773982},{"c":107.38,"h":108.71,"l":107.34,"n":37899,"o":108.26,"t":"2025-08-25T04:00:00Z","v":1719708,"vw":107.708639},{"c":108.16,"h":108.22,"l":106.3826,"n":46614,"o":106.94,"t":"2025-08-26T04:00:00Z","v":4624500,"vw":108.002909},{"c":107.41,"h":108.41,"l":107.41,"n":45026,"o":107.79,"t":"2025-08-27T04:00:00Z","v":3554791,"vw":107.648361},{"c":106.1,"h":107.215,"l":105.791,"n":46190,"o":107.13,"t":"2025-08-28T04:00:00Z","v":2439606,"vw":106.255049},{"c":106.86,"h":107.18,"l":106.295,"n":39456,"o":106.39,"t":"2025-08-29T04:00:00Z","v":2398289,"vw":106.880295},{"c":105.62,"h":106.8,"l":104.97,"n":52595,"o":106.63,"t":"2025-09-02T04:00:00Z","v":2980072,"vw":105.599437},{"c":106.74,"h":106.82,"l":104.75,"n":40756,"o":105.09,"t":"2025-09-03T04:00:00Z","v":2169150,"vw":106.229555},{"c":108.55,"h":108.765,"l":106.7,"n":44854,"o":107.15,"t":"2025-09-04T04:00:00Z","v":2429654,"vw":108.245533},{"c":106.93,"h":108.945,"l":106.3,"n":49312,"o":108.51,"t":"2025-09-05T04:00:00Z","v":2547715,"vw":107.008282},{"c":106.34,"h":106.55,"l":104.6569,"n":49804,"o":106.31,"t":"2025-09-08T04:00:00Z","v":2971259,"vw":106.047262},{"c":106.28,"h":106.96,"l":105.48,"n":34210,"o":106.22,"t":"2025-09-09T04:00:00Z","v":1833393,"vw":106.362087},{"c":107.23,"h":107.29,"l":105.66,"n":38372,"o":105.86,"t":"2025-09-10T04:00:00Z","v":2093187,"vw":106.906119},{"c":108.69,"h":108.75,"l":106.925,"n":35013,"o":107.18,"t":"2025-09-11T04:00:00Z","v":1927092,"vw":108.369225},{"c":109.13,"h":109.51,"l":108.12,"n":32174,"o":108.51,"t":"2025-09-12T04:00:00Z","v":1799997,"vw":109.095423},{"c":108.41,"h":109.29,"l":108.2,"n":37026,"o":109.04,"t":"2025-09-15T04:00:00Z","v":1836514,"vw":108.498589},{"c":107.63,"h":108.1145,"l":106.955,"n":40451,"o":108.01,"t":"2025-09-16T04:00:00Z","v":2874541,"vw":107.53079},{"c":109.23,"h":109.99,"l":107.1,"n":41369,"o":107.99,"t":"2025-09-17T04:00:00Z","v":2354386,"vw":109.160571},{"c":108,"h":109.34,"l":107.98,"n":47806,"o":108.69,"t":"2025-09-18T04:00:00Z","v":3167909,"vw":108.409321},{"c":108.04,"h":108.5725,"l":107.795,"n":45251,"o":108.37,"t":"2025-09-19T04:00:00Z","v":6940718,"vw":108.097272},{"c":107.4,"h":108.17,"l":107.23,"n":37995,"o":107.77,"t":"2025-09-22T04:00:00Z","v":2673822,"vw":107.508708},{"c":108.23,"h":109.415,"l":106.85,"n":38551,"o":107.35,"t":"2025-09-23T04:00:00Z","v":2539896,"vw":108.299358},{"c":109.31,"h":109.36,"l":107.91,"n":32531,"o":108.19,"t":"2025-09-24T04:00:00Z","v":2134291,"vw":109.063277},{"c":109.48,"h":110.11,"l":108.62,"n":37829,"o":109.57,"t":"2025-09-25T04:00:00Z","v":1913151,"vw":109.396916},{"c":111.36,"h":111.4425,"l":109.94,"n":33342,"o":110.3,"t":"2025-09-26T04:00:00Z","v":1878532,"vw":111.159174},{"c":111.35,"h":111.66,"l":110.7,"n":34104,"o":111.45,"t":"2025-09-29T04:00:00Z","v":2286243,"vw":111.310904},{"c":111.7,"h":111.85,"l":110.5975,"n":38632,"o":111.37,"t":"2025-09-30T04:00:00Z","v":2523054,"vw":111.444321},{"c":110.75,"h":111.34,"l":110.17,"n":31769,"o":111,"t":"2025-10-01T04:00:00Z","v":1708950,"vw":110.823764},{"c":110.6,"h":111.19,"l":109.66,"n":33917,"o":110.3,"t":"2025-10-02T04:00:00Z","v":1704231,"vw":110.606094},{"c":112.32,"h":112.42,"l":110.06,"n":31411,"o":110.57,"t":"2025-10-03T04:00:00Z","v":1621347,"vw":112.105129},{"c":113.07,"h":113.39,"l":111.37,"n":34604,"o":112.39,"t":"2025-10-06T04:00:00Z","v":1607019,"vw":112.968071},{"c":112.93,"h":113.9,"l":112.55,"n":33409,"o":113.33,"t":"2025-10-07T04:00:00Z","v":1719378,"vw":113.0084},{"c":111.9,"h":113.285,"l":111.7401,"n":32652,"o":113,"t":"2025-10-08T04:00:00Z","v":1756727,"vw":112.26524},{"c":111.17,"h":113.36,"l":110.75,"n":31324,"o":112.4,"t":"2025-10-09T04:00:00Z","v":1622550,"vw":111.401292},{"c":110.95,"h":112.33,"l":110.64,"n":32121,"o":112.14,"t":"2025-10-10T04:00:00Z","v":1480760,"vw":111.305923},{"c":110.26,"h":111.59,"l":109.69,"n":34995,"o":110.57,"t":"2025-10-13T04:00:00Z","v":1961958,"vw":110.373901},{"c":111.51,"h":111.57,"l":109.89,"n":27629,"o":110.24,"t":"2025-10-14T04:00:00Z","v":1788016,"vw":111.261435},{"c":109.81,"h":112,"l":109.39,"n":33988,"o":111.01,"t":"2025-10-15T04:00:00Z","v":1548586,"vw":110.085709},{"c":106.73,"h":109.025,"l":106.4604,"n":41094,"o":109.025,"t":"2025-10-16T04:00:00Z","v":2025015,"vw":107.107609},{"c":107.71,"h":108.04,"l":106.9601,"n":28941,"o":107.09,"t":"2025-10-17T04:00:00Z","v":1501451,"vw":107.622112},{"c":108.77,"h":109.1,"l":107.55,"n":26091,"o":107.83,"t":"2025-10-20T04:00:00Z","v":1108866,"vw":108.625344},{"c":108.18,"h":109.04,"l":107.69,"n":32613,"o":108.49,"t":"2025-10-21T04:00:00Z","v":2172425,"vw":108.361189},{"c":107.85,"h":108.82,"l":107.07,"n":30581,"o":108.19,"t":"2025-10-22T04:00:00Z","v":1824624,"vw":107.869651},{"c":107.55,"h":108.3,"l":107.015,"n":32257,"o":108.3,"t":"2025-10-23T04:00:00Z","v":1514192,"vw":107.575139},{"c":107.18,"h":107.88,"l":106.71,"n":33840,"o":107.48,"t":"2025-10-24T04:00:00Z","v":1673040,"vw":107.372881},{"c":107.55,"h":107.74,"l":106.77,"n":32179,"o":107.42,"t":"2025-10-27T04:00:00Z","v":1715316,"vw":107.457317},{"c":106.68,"h":107.36,"l":106.1779,"n":33605,"o":106.86,"t":"2025-10-28T04:00:00Z","v":1589707,"vw":106.742574},{"c":105.7,"h":106.84,"l":105.426,"n":38271,"o":106.36,"t":"2025-10-29T04:00:00Z","v":1668694,"vw":105.915028},{"c":106.84,"h":107.5,"l":105.775,"n":34584,"o":105.97,"t":"2025-10-30T04:00:00Z","v":1503046,"vw":106.862133},{"c":107.19,"h":107.63,"l":105.75,"n":47134,"o":105.85,"t":"2025-10-31T04:00:00Z","v":2608967,"vw":107.086368},{"c":106.97,"h":108.03,"l":105.48,"n":41518,"o":107.04,"t":"2025-11-03T05:00:00Z","v":1853000,"vw":106.624829},{"c":108.81,"h":108.82,"l":106.865,"n":52810,"o":107.87,"t":"2025-11-04T05:00:00Z","v":2365391,"vw":108.270195},{"c":111.24,"h":113.84,"l":109.1501,"n":60773,"o":110.74,"t":"2025-11-05T05:00:00Z","v":2965977,"vw":111.99263},{"c":113.7,"h":113.895,"l":111.03,"n":58466,"o":111.35,"t":"2025-11-06T05:00:00Z","v":2769029,"vw":112.967591},{"c":114.09,"h":114.78,"l":113.3,"n":49078,"o":114,"t":"2025-11-07T05:00:00Z","v":2337699,"vw":114.02505},{"c":113.58,"h":114.195,"l":112.39,"n":45045,"o":113.3,"t":"2025-11-10T05:00:00Z","v":1784536,"vw":113.49338},{"c":113.79,"h":115.08,"l":113.04,"n":40360,"o":114.12,"t":"2025-11-11T05:00:00Z","v":1985126,"vw":114.072331},{"c":114.61,"h":114.88,"l":113.71,"n":38351,"o":113.76,"t":"2025-11-12T05:00:00Z","v":1825103,"vw":114.544816},{"c":115.01,"h":115.45,"l":114.28,"n":49469,"o":114.7,"t":"2025-11-13T05:00:00Z","v":2911835,"vw":114.935609},{"c":114.34,"h":115.835,"l":113.31,"n":44154,"o":115.1,"t":"2025-11-14T05:00:00Z","v":1925899,"vw":114.378569},{"c":112.27,"h":114.44,"l":111.945,"n":57148,"o":114.34,"t":"2025-11-17T05:00:00Z","v":2633431,"vw":112.638535},{"c":111.76,"h":112.62,"l":111.555,"n":47663,"o":111.86,"t":"2025-11-18T05:00:00Z","v":2253591,"vw":111.967248},{"c":109.4,"h":111.15,"l":108.31,"n":56703,"o":110.82,"t":"2025-11-19T05:00:00Z","v":2596864,"vw":109.260746},{"c":110.55,"h":110.905,"l":109.38,"n":57715,"o":109.86,"t":"2025-11-20T05:00:00Z","v":2368731,"vw":110.352825},{"c":110.98,"h":111.75,"l":110.455,"n":44568,"o":110.99,"t":"2025-11-21T05:00:00Z","v":2411064,"vw":111.12094},{"c":110.38,"h":111,"l":109.42,"n":52757,"o":110.89,"t":"2025-11-24T05:00:00Z","v":6647208,"vw":110.310555},{"c":111.63,"h":112.46,"l":110.68,"n":40352,"o":111.12,"t":"2025-11-25T05:00:00Z","v":2085534,"vw":111.787459},{"c":110.55,"h":111.62,"l":110.535,"n":36210,"o":111.46,"t":"2025-11-26T05:00:00Z","v":1825286,"vw":110.922713},{"c":110.31,"h":111.56,"l":110.1,"n":22707,"o":110.47,"t":"2025-11-28T05:00:00Z","v":1140381,"vw":110.762241},{"c":109.55,"h":110.98,"l":109.34,"n":42741,"o":110.31,"t":"2025-12-01T05:00:00Z","v":2485625,"vw":109.969939},{"c":108.83,"h":109.785,"l":108.55,"n":31594,"o":109.59,"t":"2025-12-02T05:00:00Z","v":1623777,"vw":108.932486},{"c":109.04,"h":109.51,"l":108.29,"n":33449,"o":108.83,"t":"2025-12-03T05:00:00Z","v":1721214,"vw":108.971215},{"c":109.24,"h":110.135,"l":109.005,"n":40858,"o":109.04,"t":"2025-12-04T05:00:00Z","v":2192487,"vw":109.422066},{"c":109.28,"h":109.46,"l":108.5,"n":34652,"o":108.94,"t":"2025-12-05T05:00:00Z","v":2061594,"vw":109.164928},{"c":108.06,"h":108.92,"l":107.85,"n":40050,"o":108.52,"t":"2025-12-08T05:00:00Z","v":2170592,"vw":108.255715},{"c":108.02,"h":109.425,"l":107.59,"n":34870,"o":108.61,"t":"2025-12-09T05:00:00Z","v":2219574,"vw":108.280556},{"c":107.19,"h":108.31,"l":107.01,"n":51362,"o":108.04,"t":"2025-12-10T05:00:00Z","v":2751959,"vw":107.422125},{"c":108.85,"h":109.92,"l":107.6625,"n":39405,"o":107.7,"t":"2025-12-11T05:00:00Z","v":2293934,"vw":109.11404},{"c":110.05,"h":110.185,"l":109.19,"n":41241,"o":109.38,"t":"2025-12-12T05:00:00Z","v":2185690,"vw":109.894557},{"c":111.5,"h":111.95,"l":110.05,"n":45043,"o":110.97,"t":"2025-12-15T05:00:00Z","v":4213655,"vw":111.441832},{"c":109.49,"h":112,"l":109.16,"n":39768,"o":111,"t":"2025-12-16T05:00:00Z","v":3608948,"vw":109.610337},{"c":110.5,"h":110.81,"l":108.89,"n":41760,"o":108.98,"t":"2025-12-17T05:00:00Z","v":3867927,"vw":110.424315},{"c":110.46,"h":110.765,"l":109.525,"n":33517,"o":109.93,"t":"2025-12-18T05:00:00Z","v":3268771,"vw":110.409603},{"c":110.36,"h":111.281,"l":108.88,"n":41811,"o":110.29,"t":"2025-12-19T05:00:00Z","v":6832645,"vw":110.392374},{"c":110.05,"h":110.77,"l":109.77,"n":35122,"o":110.24,"t":"2025-12-22T05:00:00Z","v":2142283,"vw":110.13913},{"c":110.72,"h":111.08,"l":109.75,"n":33043,"o":110.22,"t":"2025-12-23T05:00:00Z","v":1659268,"vw":110.755014},{"c":110.62,"h":110.96,"l":110.2001,"n":17287,"o":110.27,"t":"2025-12-24T05:00:00Z","v":891436,"vw":110.608068},{"c":109.9,"h":110.855,"l":109.66,"n":22304,"o":110.55,"t":"2025-12-26T05:00:00Z","v":979047,"vw":110.008068},{"c":109.96,"h":110.55,"l":109.3,"n":31350,"o":110.16,"t":"2025-12-29T05:00:00Z","v":1550048,"vw":109.912009},{"c":110.8,"h":110.83,"l":109.33,"n":25312,"o":110.08,"t":"2025-12-30T05:00:00Z","v":1153029,"vw":110.606471},{"c":110.27,"h":111.03,"l":110.22,"n":24278,"o":110.73,"t":"2025-12-31T05:00:00Z","v":1434043,"vw":110.48408},{"c":110.24,"h":110.345,"l":108.955,"n":31194,"o":110.14,"t":"2026-01-02T05:00:00Z","v":1659335,"vw":110.027274},{"c":112.19,"h":112.93,"l":108.59,"n":34764,"o":109.3,"t":"2026-01-05T05:00:00Z","v":1961675,"vw":112.123728},{"c":111.96,"h":112.715,"l":111.005,"n":36796,"o":111.5,"t":"2026-01-06T05:00:00Z","v":2211910,"vw":112.022374},{"c":110.19,"h":111.605,"l":110.11,"n":30852,"o":111.26,"t":"2026-01-07T05:00:00Z","v":1339759,"vw":110.555475},{"c":110.26,"h":111.56,"l":109.98,"n":34587,"o":110.14,"t":"2026-01-08T05:00:00Z","v":2004738,"vw":110.344998},{"c":109.24,"h":110.75,"l":109.23,"n":34805,"o":109.87,"t":"2026-01-09T05:00:00Z","v":1720992,"vw":109.741406},{"c":108.88,"h":110.05,"l":108.59,"n":32359,"o":109.57,"t":"2026-01-12T05:00:00Z","v":1486014,"vw":109.105786},{"c":107.96,"h":109.43,"l":107.355,"n":38019,"o":108.88,"t":"2026-01-13T05:00:00Z","v":1942579,"vw":108.111775},{"c":110.18,"h":110.4,"l":108.11,"n":42550,"o":108.11,"t":"2026-01-14T05:00:00Z","v":2173616,"vw":110.002629},{"c":109.61,"h":110.81,"l":109.48,"n":36119,"o":110.31,"t":"2026-01-15T05:00:00Z","v":2138144,"vw":109.918153},{"c":109.51,"h":109.91,"l":108.985,"n":42781,"o":109.28,"t":"2026-01-16T05:00:00Z","v":6139904,"vw":109.496408},{"c":109.26,"h":110.23,"l":108.88,"n":46529,"o":109.34,"t":"2026-01-20T05:00:00Z","v":2398312,"vw":109.421917},{"c":108.56,"h":109.7,"l":107.28,"n":44950,"o":109.05,"t":"2026-01-21T05:00:00Z","v":2493284,"vw":108.445001},{"c":108.3,"h":108.78,"l":107.47,"n":35663,"o":108.11,"t":"2026-01-22T05:00:00Z","v":2068659,"vw":108.285972},{"c":107.09,"h":108.58,"l":106.32,"n":35783,"o":108.27,"t":"2026-01-23T05:00:00Z","v":1859206,"vw":107.070602},{"c":108.94,"h":109.02,"l":107.54,"n":36584,"o":107.55,"t":"2026-01-26T05:00:00Z","v":1533161,"vw":108.625945},{"c":108.38,"h":109.095,"l":108.01,"n":40614,"o":108.62,"t":"2026-01-27T05:00:00Z","v":2300667,"vw":108.476342},{"c":108.92,"h":109.1,"l":107.2452,"n":39185,"o":108,"t":"2026-01-28T05:00:00Z","v":1637632,"vw":108.737815},{"c":110.51,"h":110.74,"l":109.225,"n":46476,"o":109.4,"t":"2026-01-29T05:00:00Z","v":2490273,"vw":110.214534},{"c":110.95,"h":111.26,"l":109.66,"n":50086,"o":110.25,"t":"2026-01-30T05:00:00Z","v":3669884,"vw":110.820773},{"c":111.95,"h":112.0981,"l":110.28,"n":51077,"o":111.5,"t":"2026-02-02T05:00:00Z","v":2327450,"vw":111.622832},{"c":112.04,"h":113.25,"l":110.36,"n":51486,"o":111.3,"t":"2026-02-03T05:00:00Z","v":2292055,"vw":112.403912},{"c":113.62,"h":114.88,"l":111.37,"n":55636,"o":113,"t":"2026-02-04T05:00:00Z","v":2662127,"vw":113.759758},{"c":117.47,"h":119.32,"l":111.78,"n":72572,"o":112.47,"t":"2026-02-05T05:00:00Z","v":3605006,"vw":117.547639},{"c":117.15,"h":118.71,"l":115.47,"n":64468,"o":117.8,"t":"2026-02-06T05:00:00Z","v":3058239,"vw":116.849497},{"c":113.2,"h":117.2,"l":113.08,"n":52839,"o":116.63,"t":"2026-02-09T05:00:00Z","v":2346932,"vw":114.331383},{"c":115.88,"h":116.58,"l":112.5,"n":45018,"o":113.36,"t":"2026-02-10T05:00:00Z","v":2002066,"vw":115.623383},{"c":116.25,"h":116.68,"l":113.23,"n":50191,"o":115.8,"t":"2026-02-11T05:00:00Z","v":3058999,"vw":115.972948},{"c":115.88,"h":118.17,"l":115.75,"n":46384,"o":116.47,"t":"2026-02-12T05:00:00Z","v":2568426,"vw":116.347636},{"c":114.91,"h":116.17,"l":114.5,"n":51883,"o":115.19,"t":"2026-02-13T05:00:00Z","v":2524547,"vw":114.973652},{"c":115.42,"h":116.67,"l":114.735,"n":44070,"o":115.81,"t":"2026-02-17T05:00:00Z","v":2021426,"vw":115.4952},{"c":113.62,"h":115.14,"l":113.11,"n":38707,"o":114.79,"t":"2026-02-18T05:00:00Z","v":1978616,"vw":113.655465},{"c":112.76,"h":114.27,"l":112.46,"n":37443,"o":113.51,"t":"2026-02-19T05:00:00Z","v":2336778,"vw":112.895216},{"c":114.03,"h":114.13,"l":112.3,"n":38329,"o":113.62,"t":"2026-02-20T05:00:00Z","v":1738274,"vw":113.689383},{"c":112.35,"h":114.91,"l":112.08,"n":50458,"o":114.26,"t":"2026-02-23T05:00:00Z","v":2191604,"vw":112.80747},{"c":112.46,"h":113.03,"l":111.305,"n":39456,"o":112.16,"t":"2026-02-24T05:00:00Z","v":1678311,"vw":112.333914},{"c":112.44,"h":113.02,"l":110.93,"n":36328,"o":112.59,"t":"2026-02-25T05:00:00Z","v":1756655,"vw":112.188032},{"c":113.97,"h":114.03,"l":112.575,"n":41398,"o":112.95,"t":"2026-02-26T05:00:00Z","v":1902052,"vw":113.587978},{"c":112.93,"h":114.53,"l":112.71,"n":51095,"o":114.35,"t":"2026-02-27T05:00:00Z","v":3772269,"vw":113.109081},{"c":113.35,"h":114.29,"l":112.33,"n":43337,"o":112.49,"t":"2026-03-02T05:00:00Z","v":2046144,"vw":113.403942},{"c":112.43,"h":112.88,"l":110.635,"n":48792,"o":111.89,"t":"2026-03-03T05:00:00Z","v":2712325,"vw":112.017572},{"c":112.48,"h":112.925,"l":111.21,"n":40041,"o":112.09,"t":"2026-03-04T05:00:00Z","v":1833307,"vw":112.35489},{"c":111.04,"h":111.74,"l":110.19,"n":43048,"o":111.41,"t":"2026-03-05T05:00:00Z","v":2265111,"vw":110.974647},{"c":111.29,"h":111.485,"l":108.98,"n":49504,"o":110.29,"t":"2026-03-06T05:00:00Z","v":2276798,"vw":110.77426},{"c":110.18,"h":110.515,"l":108.26,"n":57482,"o":110.09,"t":"2026-03-09T04:00:00Z","v":2803176,"vw":109.566771},{"c":110.3,"h":111.815,"l":109.06,"n":45123,"o":109.93,"t":"2026-03-10T04:00:00Z","v":2177558,"vw":110.479742},{"c":109.33,"h":110.255,"l":109.08,"n":47353,"o":109.93,"t":"2026-03-11T04:00:00Z","v":2425488,"vw":109.494504},{"c":109.63,"h":110.05,"l":108.4,"n":43176,"o":109,"t":"2026-03-12T04:00:00Z","v":2246594,"vw":109.584176},{"c":108.71,"h":110.82,"l":108.69,"n":41450,"o":110.33,"t":"2026-03-13T04:00:00Z","v":1882565,"vw":109.076296},{"c":109.11,"h":110.2,"l":109.08,"n":38934,"o":109.42,"t":"2026-03-16T04:00:00Z","v":1914645,"vw":109.374364},{"c":109.52,"h":110.69,"l":108.85,"n":34176,"o":110.03,"t":"2026-03-17T04:00:00Z","v":1649058,"vw":109.697969},{"c":107.92,"h":109.2,"l":107.73,"n":41988,"o":108.57,"t":"2026-03-18T04:00:00Z","v":2549169,"vw":108.159196},{"c":107.17,"h":108.66,"l":106.73,"n":46104,"o":107.95,"t":"2026-03-19T04:00:00Z","v":3081765,"vw":107.255757},{"c":106.22,"h":108.16,"l":106.03,"n":49967,"o":107.59,"t":"2026-03-20T04:00:00Z","v":6761167,"vw":106.444306},{"c":106.65,"h":108.62,"l":106.29,"n":56386,"o":107.79,"t":"2026-03-23T04:00:00Z","v":3627755,"vw":106.784995},{"c":106.2,"h":106.905,"l":105.76,"n":46396,"o":106.22,"t":"2026-03-24T04:00:00Z","v":3177686,"vw":106.29476},{"c":107.21,"h":107.39,"l":106.23,"n":38516,"o":106.78,"t":"2026-03-25T04:00:00Z","v":1995560,"vw":107.023548},{"c":108.21,"h":108.325,"l":107.03,"n":48040,"o":107.28,"t":"2026-03-26T04:00:00Z","v":2473672,"vw":108.018698},{"c":106.41,"h":108.73,"l":106.345,"n":47244,"o":108.73,"t":"2026-03-27T04:00:00Z","v":2330524,"vw":107.049957},{"c":108.17,"h":108.9,"l":106.6675,"n":46308,"o":107.1,"t":"2026-03-30T04:00:00Z","v":2149832,"vw":108.056367},{"c":109.71,"h":109.86,"l":107.79,"n":41239,"o":109.24,"t":"2026-03-31T04:00:00Z","v":2481469,"vw":109.434742},{"c":109.64,"h":110.39,"l":108.93,"n":42017,"o":109.73,"t":"2026-04-01T04:00:00Z","v":1966857,"vw":109.808602},{"c":110.48,"h":110.535,"l":109.06,"n":33488,"o":109.5,"t":"2026-04-02T04:00:00Z","v":1439120,"vw":110.239464},{"c":110.26,"h":110.855,"l":109.44,"n":31515,"o":109.95,"t":"2026-04-06T04:00:00Z","v":1399298,"vw":110.27296},{"c":110.52,"h":110.88,"l":109.54,"n":31521,"o":110.17,"t":"2026-04-07T04:00:00Z","v":1634543,"vw":110.477524},{"c":113,"h":113.01,"l":109.73,"n":43548,"o":110,"t":"2026-04-08T04:00:00Z","v":2174415,"vw":112.447332},{"c":113.07,"h":113.76,"l":111.66,"n":41978,"o":112.5,"t":"2026-04-09T04:00:00Z","v":2036719,"vw":113.219289},{"c":110.7,"h":113.08,"l":110.66,"n":35708,"o":113.08,"t":"2026-04-10T04:00:00Z","v":1798833,"vw":111.084589},{"c":112.14,"h":112.28,"l":109.08,"n":34175,"o":109.68,"t":"2026-04-13T04:00:00Z","v":1523155,"vw":111.506785},{"c":111.94,"h":112.38,"l":110.0115,"n":37673,"o":111.42,"t":"2026-04-14T04:00:00Z","v":1667178,"vw":111.974397},{"c":112.98,"h":113.405,"l":111.73,"n":36042,"o":111.81,"t":"2026-04-15T04:00:00Z","v":2032376,"vw":112.865985},{"c":113.71,"h":113.9,"l":112.21,"n":38552,"o":112.7,"t":"2026-04-16T04:00:00Z","v":1726852,"vw":113.418716},{"c":114.52,"h":115.6,"l":112.96,"n":46713,"o":112.96,"t":"2026-04-17T04:00:00Z","v":4906669,"vw":114.564781},{"c":114.67,"h":115.59,"l":113.7,"n":34393,"o":114.31,"t":"2026-04-20T04:00:00Z","v":1618756,"vw":114.744535},{"c":115.97,"h":116.7,"l":114.755,"n":46499,"o":114.83,"t":"2026-04-21T04:00:00Z","v":2928880,"vw":115.765367},{"c":114.75,"h":116,"l":114.22,"n":39094,"o":115.79,"t":"2026-04-22T04:00:00Z","v":1921590,"vw":114.779619},{"c":115.12,"h":115.87,"l":114.615,"n":32289,"o":115.21,"t":"2026-04-23T04:00:00Z","v":1774734,"vw":115.19279},{"c":114.62,"h":115.62,"l":113.97,"n":42927,"o":114.47,"t":"2026-04-24T04:00:00Z","v":1852958,"vw":114.937747},{"c":114.68,"h":115.59,"l":113.35,"n":38856,"o":113.78,"t":"2026-04-27T04:00:00Z","v":1796435,"vw":114.8181},{"c":116.29,"h":117.06,"l":115.345,"n":42047,"o":115.9,"t":"2026-04-28T04:00:00Z","v":1790347,"vw":116.357518},{"c":116.21,"h":116.75,"l":115.4,"n":47728,"o":115.94,"t":"2026-04-29T04:00:00Z","v":2355367,"vw":116.108963},{"c":113.67,"h":113.72,"l":109.55,"n":68891,"o":112.27,"t":"2026-04-30T04:00:00Z","v":4138441,"vw":112.961623},{"c":112.88,"h":114.9,"l":112.65,"n":43846,"o":113.85,"t":"2026-05-01T04:00:00Z","v":2283444,"vw":113.22651},{"c":113.33,"h":114.04,"l":111.69,"n":48826,"o":112.11,"t":"2026-05-04T04:00:00Z","v":2309208,"vw":113.223041},{"c":114.46,"h":114.93,"l":112.63,"n":47136,"o":113.26,"t":"2026-05-05T04:00:00Z","v":2422734,"vw":113.974625},{"c":113.4,"h":115.5,"l":113.39,"n":41423,"o":114.5,"t":"2026-05-06T04:00:00Z","v":2664472,"vw":113.768973},{"c":113.6,"h":113.75,"l":112,"n":42346,"o":113.19,"t":"2026-05-07T04:00:00Z","v":1888496,"vw":113.276831},{"c":113.1,"h":114.125,"l":112.86,"n":34037,"o":113.65,"t":"2026-05-08T04:00:00Z","v":1509589,"vw":113.302825},{"c":115.48,"h":115.57,"l":113.41,"n":47145,"o":113.75,"t":"2026-05-11T04:00:00Z","v":2056292,"vw":114.878623},{"c":116.16,"h":116.675,"l":114.42,"n":49713,"o":115.88,"t":"2026-05-12T04:00:00Z","v":2162016,"vw":115.888248},{"c":115.48,"h":116.68,"l":114.12,"n":36295,"o":115.49,"t":"2026-05-13T04:00:00Z","v":1632750,"vw":115.434663},{"c":116.39,"h":116.93,"l":115.42,"n":35457,"o":116,"t":"2026-05-14T04:00:00Z","v":1757409,"vw":116.3954},{"c":116.81,"h":117.6033,"l":115.61,"n":35455,"o":117.01,"t":"2026-05-15T04:00:00Z","v":1908879,"vw":116.855122},{"c":118.67,"h":118.81,"l":116.3,"n":40360,"o":116.99,"t":"2026-05-18T04:00:00Z","v":1957077,"vw":118.429477},{"c":118.41,"h":119.81,"l":117.4,"n":44388,"o":118.74,"t":"2026-05-19T04:00:00Z","v":1795423,"vw":118.786725},{"c":117.22,"h":118.66,"l":116.88,"n":42672,"o":117.95,"t":"2026-05-20T04:00:00Z","v":2058246,"vw":117.602446},{"c":117.81,"h":118.12,"l":115.81,"n":47267,"o":116,"t":"2026-05-21T04:00:00Z","v":2852049,"vw":117.55036},{"c":117.86,"h":118.405,"l":117.28,"n":41555,"o":118.31,"t":"2026-05-22T04:00:00Z","v":2296490,"vw":117.804744},{"c":116.82,"h":117.77,"l":116.46,"n":45904,"o":117,"t":"2026-05-26T04:00:00Z","v":2349972,"vw":116.884781},{"c":114.85,"h":117.26,"l":114.37,"n":50324,"o":116.85,"t":"2026-05-27T04:00:00Z","v":2475095,"vw":115.090749},{"c":112.63,"h":114.99,"l":112.56,"n":62464,"o":114.39,"t":"2026-05-28T04:00:00Z","v":3038266,"vw":113.13942},{"c":112.42,"h":113.795,"l":111.91,"n":56339,"o":112.54,"t":"2026-05-29T04:00:00Z","v":6987213,"vw":112.657266},{"c":112.11,"h":113.05,"l":110.54,"n":54644,"o":111.84,"t":"2026-06-01T04:00:00Z","v":2282084,"vw":112.349614},{"c":113.63,"h":113.905,"l":111.93,"n":50131,"o":112.55,"t":"2026-06-02T04:00:00Z","v":2618246,"vw":113.469224},{"c":114.5,"h":116.38,"l":112.75,"n":73646,"o":113.48,"t":"2026-06-03T04:00:00Z","v":3931453,"vw":114.984352},{"c":115.29,"h":116.7033,"l":114.815,"n":49105,"o":115.63,"t":"2026-06-04T04:00:00Z","v":2330364,"vw":115.479776},{"c":118.24,"h":118.83,"l":114.69,"n":48697,"o":116.14,"t":"2026-06-05T04:00:00Z","v":2091263,"vw":117.994175},{"c":115.24,"h":117.555,"l":115.11,"n":53473,"o":117.32,"t":"2026-06-08T04:00:00Z","v":2677397,"vw":115.640001},{"c":115.61,"h":116.57,"l":114.42,"n":58928,"o":115.1,"t":"2026-06-09T04:00:00Z","v":2786234,"vw":115.522136},{"c":117.11,"h":117.65,"l":115.82,"n":45311,"o":116.44,"t":"2026-06-10T04:00:00Z","v":2407866,"vw":117.000198},{"c":116.45,"h":118.21,"l":116.2675,"n":54544,"o":117.87,"t":"2026-06-11T04:00:00Z","v":2645841,"vw":117.306256},{"c":117.8,"h":118.39,"l":115.66,"n":49092,"o":116.55,"t":"2026-06-12T04:00:00Z","v":2577208,"vw":117.743523},{"c":116.96,"h":118.1,"l":116.66,"n":43773,"o":117.08,"t":"2026-06-15T04:00:00Z","v":2439622,"vw":117.129446},{"c":117.41,"h":118.3,"l":116.48,"n":40575,"o":117.72,"t":"2026-06-16T04:00:00Z","v":3578814,"vw":117.403642},{"c":116.24,"h":117.57,"l":116.2,"n":41478,"o":116.76,"t":"2026-06-17T04:00:00Z","v":3504695,"vw":116.410567},{"c":115.47,"h":117.25,"l":114.465,"n":45041,"o":117.25,"t":"2026-06-18T04:00:00Z","v":6380489,"vw":115.57998},{"c":116.55,"h":117.72,"l":115.4275,"n":43602,"o":115.5,"t":"2026-06-22T04:00:00Z","v":3990465,"vw":116.608122},{"c":118.79,"h":118.98,"l":116.57,"n":45585,"o":117.8,"t":"2026-06-23T04:00:00Z","v":3460762,"vw":118.558633},{"c":117.75,"h":119.29,"l":117.1129,"n":44455,"o":119.09,"t":"2026-06-24T04:00:00Z","v":2132505,"vw":117.803316},{"c":118.23,"h":120.27,"l":116.9,"n":39280,"o":118,"t":"2026-06-25T04:00:00Z","v":1938652,"vw":118.54447},{"c":120.15,"h":120.2,"l":118.49,"n":42734,"o":119.31,"t":"2026-06-26T04:00:00Z","v":3536793,"vw":119.987314},{"c":120.08,"h":120.285,"l":119.31,"n":34985,"o":119.9,"t":"2026-06-29T04:00:00Z","v":1682210,"vw":119.965215},{"c":117.25,"h":119.63,"l":117.16,"n":42196,"o":119.48,"t":"2026-06-30T04:00:00Z","v":2314844,"vw":117.633395},{"c":118.49,"h":119.705,"l":117.48,"n":44042,"o":117.98,"t":"2026-07-01T04:00:00Z","v":1942703,"vw":118.764758},{"c":120.88,"h":120.88,"l":117.6106,"n":38965,"o":118.73,"t":"2026-07-02T04:00:00Z","v":1762882,"vw":120.240356},{"c":120.47,"h":121.5284,"l":119.63,"n":36081,"o":121,"t":"2026-07-06T04:00:00Z","v":1563473,"vw":120.365896},{"c":121.49,"h":122.8,"l":119.05,"n":38005,"o":121,"t":"2026-07-07T04:00:00Z","v":1667978,"vw":121.784553},{"c":121.44,"h":122,"l":120.58,"n":35967,"o":122,"t":"2026-07-08T04:00:00Z","v":1630788,"vw":121.376325},{"c":121.99,"h":122.335,"l":120.68,"n":32841,"o":121.58,"t":"2026-07-09T04:00:00Z","v":1789068,"vw":121.829701},{"c":121.91,"h":122.54,"l":120.94,"n":27575,"o":122.17,"t":"2026-07-10T04:00:00Z","v":1193551,"vw":121.835134},{"c":123.3,"h":124,"l":122,"n":36163,"o":122.98,"t":"2026-07-13T04:00:00Z","v":1620501,"vw":123.295819},{"c":122.05,"h":123.75,"l":122.02,"n":33791,"o":122.52,"t":"2026-07-14T04:00:00Z","v":1791795,"vw":122.436294},{"c":121.01,"h":122.555,"l":120.545,"n":37761,"o":121.5,"t":"2026-07-15T04:00:00Z","v":1918595,"vw":121.309102},{"c":123.02,"h":123.22,"l":121,"n":38104,"o":121.39,"t":"2026-07-16T04:00:00Z","v":2513410,"vw":122.691723},{"c":124.72,"h":125.93,"l":123.955,"n":43414,"o":124.02,"t":"2026-07-17T04:00:00Z","v":4031909,"vw":124.734341},{"c":124.08,"h":125.05,"l":123.9,"n":35380,"o":124.73,"t":"2026-07-20T04:00:00Z","v":1672394,"vw":124.219706},{"c":123.59,"h":123.83,"l":122.425,"n":34817,"o":123.75,"t":"2026-07-21T04:00:00Z","v":2050094,"vw":123.36896},{"c":123.58,"h":124.53,"l":122.945,"n":33116,"o":123.78,"t":"2026-07-22T04:00:00Z","v":1567389,"vw":123.549286},{"c":124.34,"h":124.615,"l":122.67,"n":32414,"o":123.66,"t":"2026-07-23T04:00:00Z","v":1716213,"vw":124.116456},{"c":125.6,"h":125.705,"l":123.75,"n":33167,"o":124.29,"t":"2026-07-24T04:00:00Z","v":1518934,"vw":125.393584},{"c":126.56,"h":126.87,"l":125.5,"n":39104,"o":125.51,"t":"2026-07-27T04:00:00Z","v":1963006,"vw":126.471879},{"c":129.55,"h":129.62,"l":127,"n":38314,"o":127.64,"t":"2026-07-28T04:00:00Z","v":1947678,"vw":129.226283},{"c":128.67,"h":130.22,"l":128.31,"n":40895,"o":129.17,"t":"2026-07-29T04:00:00Z","v":1758541,"vw":129.009696},{"c":127.36,"h":128.45,"l":126.0725,"n":38410,"o":128.32,"t":"2026-07-30T04:00:00Z","v":1697276,"vw":127.25088},{"c":127.48,"h":128.03,"l":126,"n":36931,"o":126.51,"t":"2026-07-31T04:00:00Z","v":2042883,"vw":127.512268},{"c":126.71,"h":128.3,"l":126.3,"n":41123,"o":127.84,"t":"2026-08-03T04:00:00Z","v":1963703,"vw":126.844737},{"c":125.15,"h":126.489,"l":124.45,"n":48751,"o":125.79,"t":"2026-08-04T04:00:00Z","v":2520194,"vw":125.219163},{"c":125.56,"h":125.875,"l":124.28,"n":42119,"o":125.51,"t":"2026-08-05T04:00:00Z","v":2094796,"vw":125.202699},{"c":126.66,"h":126.785,"l":125.47,"n":41921,"o":126.25,"t":"2026-08-06T04:00:00Z","v":2234056,"vw":126.359526},{"c":124.61,"h":126.99,"l":122.91,"n":47343,"o":126.66,"t":"2026-08-07T04:00:00Z","v":2453268,"vw":124.379483},{"c":121.94,"h":124.8,"l":121.17,"n":50532,"o":124.1,"t":"2026-08-10T04:00:00Z","v":3484901,"vw":122.149079},{"c":121.07,"h":121.89,"l":120.93,"n":38320,"o":121.07,"t":"2026-08-11T04:00:00Z","v":1685900,"vw":121.282033},{"c":120.73,"h":121.45,"l":120.0748,"n":33787,"o":120.19,"t":"2026-08-12T04:00:00Z","v":1471268,"vw":120.796816},{"c":121.1,"h":121.89,"l":119.74,"n":35556,"o":121.29,"t":"2026-08-13T04:00:00Z","v":1551608,"vw":121.112095},{"c":121.45,"h":121.905,"l":120.725,"n":36837,"o":120.97,"t":"2026-08-14T04:00:00Z","v":1439441,"vw":121.46792},{"c":120.98,"h":122.4,"l":120.92,"n":35806,"o":121.3,"t":"2026-08-17T04:00:00Z","v":1492465,"vw":121.314408},{"c":121.73,"h":122.79,"l":121.53,"n":40491,"o":122.21,"t":"2026-08-18T04:00:00Z","v":2045486,"vw":121.975425},{"c":116.51,"h":121.05,"l":116.0048,"n":55662,"o":120.01,"t":"2026-08-19T04:00:00Z","v":3015484,"vw":117.403174},{"c":116.17,"h":117.32,"l":115.82,"n":41609,"o":116.17,"t":"2026-08-20T04:00:00Z","v":2090190,"vw":116.552778},{"c":116.07,"h":117.18,"l":115.97,"n":34293,"o":116.51,"t":"2026-08-21T04:00:00Z","v":1993413,"vw":116.307176},{"c":118.2,"h":118.3,"l":117.08,"n":35470,"o":117.08,"t":"2026-08-24T04:00:00Z","v":1352690,"vw":118.055943},{"c":116.18,"h":118.44,"l":116.11,"n":35613,"o":118.15,"t":"2026-08-25T04:00:00Z","v":1808565,"vw":116.507779},{"c":117.45,"h":117.675,"l":116.45,"n":30867,"o":116.45,"t":"2026-08-26T04:00:00Z","v":1684510,"vw":117.344929},{"c":116.58,"h":117.365,"l":116.0445,"n":32850,"o":116.44,"t":"2026-08-27T04:00:00Z","v":1773636,"vw":116.658128},{"c":116.52,"h":117.59,"l":116.19,"n":38582,"o":117.24,"t":"2026-08-28T04:00:00Z","v":2739362,"vw":116.536729},{"c":115.85,"h":116.63,"l":115.695,"n":44273,"o":116.51,"t":"2026-08-31T04:00:00Z","v":3858102,"vw":116.00457},{"c":116.02,"h":117.35,"l":114.86,"n":49549,"o":116.76,"t":"2026-09-01T04:00:00Z","v":3155864,"vw":115.794822},{"c":117.24,"h":117.505,"l":115.95,"n":39475,"o":116.34,"t":"2026-09-02T04:00:00Z","v":2227877,"vw":117.168711},{"c":118.36,"h":119.1894,"l":118.21,"n":39599,"o":118.46,"t":"2026-09-03T04:00:00Z","v":2055513,"vw":118.528045},{"c":117.21,"h":118.375,"l":117.05,"n":36660,"o":117.51,"t":"2026-09-04T04:00:00Z","v":1908766,"vw":117.448429},{"c":115.16,"h":116.78,"l":114.87,"n":40670,"o":116.59,"t":"2026-09-08T04:00:00Z","v":2138920,"vw":115.449038},{"c":114.74,"h":115.265,"l":114.39,"n":38325,"o":114.76,"t":"2026-09-09T04:00:00Z","v":1757203,"vw":114.815999},{"c":114.47,"h":115.95,"l":113.6,"n":45162,"o":115.74,"t":"2026-09-10T04:00:00Z","v":2003819,"vw":114.331012},{"c":115.28,"h":115.77,"l":114.3,"n":32617,"o":115.72,"t":"2026-09-11T04:00:00Z","v":1407611,"vw":115.121223},{"c":117.01,"h":117.09,"l":114.06,"n":40670,"o":116.5,"t":"2026-09-14T04:00:00Z","v":1836415,"vw":116.754295},{"c":117.55,"h":117.77,"l":116.03,"n":38573,"o":116.81,"t":"2026-09-15T04:00:00Z","v":2201683,"vw":117.308048},{"c":116.81,"h":118.09,"l":116.15,"n":38511,"o":117.23,"t":"2026-09-16T04:00:00Z","v":2475820,"vw":116.991575},{"c":116.6,"h":117.18,"l":115.82,"n":33832,"o":117.02,"t":"2026-09-17T04:00:00Z","v":1720945,"vw":116.575373},{"c":116.33,"h":116.82,"l":115.1,"n":36933,"o":115.57,"t":"2026-09-18T04:00:00Z","v":6747838,"vw":116.281763},{"c":115.18,"h":116.73,"l":114.985,"n":35340,"o":116.41,"t":"2026-09-21T04:00:00Z","v":1886327,"vw":115.457732},{"c":114.6,"h":115.06,"l":114.12,"n":34484,"o":115.02,"t":"2026-09-22T04:00:00Z","v":1997752,"vw":114.569274},{"c":115.23,"h":116.19,"l":114.04,"n":34892,"o":114.06,"t":"2026-09-23T04:00:00Z","v":1928992,"vw":115.201011},{"c":114.01,"h":116.1,"l":113.81,"n":32679,"o":115.77,"t":"2026-09-24T04:00:00Z","v":1600388,"vw":114.581209},{"c":113.72,"h":114.46,"l":113.015,"n":34275,"o":114.24,"t":"2026-09-25T04:00:00Z","v":1657721,"vw":113.542779},{"c":113.55,"h":114.4099,"l":113.1,"n":33368,"o":114.06,"t":"2026-09-28T04:00:00Z","v":1484408,"vw":113.613716},{"c":113.66,"h":113.69,"l":112.17,"n":33196,"o":112.75,"t":"2026-09-29T04:00:00Z","v":1510322,"vw":113.407053},{"c":111.78,"h":113.6,"l":111.73,"n":29661,"o":113.3,"t":"2026-09-30T04:00:00Z","v":1775157,"vw":112.118913},{"c":111.18,"h":112.01,"l":110.655,"n":33340,"o":111.74,"t":"2026-10-01T04:00:00Z","v":1471470,"vw":111.182804},{"c":111.54,"h":111.799,"l":110,"n":37962,"o":110.78,"t":"2026-10-02T04:00:00Z","v":1874426,"vw":111.236539},{"c":112.38,"h":112.47,"l":110,"n":38367,"o":111.81,"t":"2026-10-05T04:00:00Z","v":1924141,"vw":112.268599},{"c":113.63,"h":113.85,"l":112.02,"n":37658,"o":112.47,"t":"2026-10-06T04:00:00Z","v":1925196,"vw":113.518238},{"c":112.74,"h":113.73,"l":112.51,"n":30060,"o":113.23,"t":"2026-10-07T04:00:00Z","v":1287504,"vw":112.798945},{"c":114.94,"h":115.72,"l":112.47,"n":40549,"o":112.77,"t":"2026-10-08T04:00:00Z","v":2087640,"vw":114.528237},{"c":114.54,"h":115.8,"l":114.46,"n":28057,"o":114.66,"t":"2026-10-09T04:00:00Z","v":1477321,"vw":114.712504},{"c":115.89,"h":116.48,"l":115,"n":28848,"o":115.15,"t":"2026-10-12T04:00:00Z","v":1499544,"vw":115.882591},{"c":116.44,"h":117.16,"l":115.48,"n":26339,"o":116.89,"t":"2026-10-13T04:00:00Z","v":1409108,"vw":116.349514},{"c":118.21,"h":118.265,"l":115.75,"n":35029,"o":116.44,"t":"2026-10-14T04:00:00Z","v":1737823,"vw":117.813679},{"c":118.05,"h":120.67,"l":117.84,"n":30743,"o":120,"t":"2026-10-15T04:00:00Z","v":1579744,"vw":118.443952}],"volatilityBars":[{"c":115,"h":115,"l":115,"n":1,"o":115,"t":"2026-10-09T11:15:00Z","v":100,"vw":115},{"c":115,"h":115,"l":115,"n":2,"o":115,"t":"2026-10-09T11:30:00Z","v":101,"vw":115},{"c":115.4,"h":115.8,"l":114.49,"n":775,"o":114.66,"t":"2026-10-09T13:30:00Z","v":46220,"vw":115.018371},{"c":115.25,"h":115.535,"l":115.18,"n":814,"o":115.36,"t":"2026-10-09T13:45:00Z","v":22566,"vw":115.340183},{"c":115.14,"h":115.35,"l":114.97,"n":1016,"o":115.255,"t":"2026-10-09T14:00:00Z","v":31724,"vw":115.17395},{"c":115.07,"h":115.3,"l":115,"n":841,"o":115.21,"t":"2026-10-09T14:15:00Z","v":25597,"vw":115.158707},{"c":114.99,"h":115.07,"l":114.745,"n":927,"o":115.01,"t":"2026-10-09T14:30:00Z","v":26251,"vw":114.955436},{"c":115.04,"h":115.14,"l":114.95,"n":835,"o":114.98,"t":"2026-10-09T14:45:00Z","v":25728,"vw":115.043128},{"c":115.19,"h":115.225,"l":114.96,"n":1178,"o":115.09,"t":"2026-10-09T15:00:00Z","v":45229,"vw":115.028488},{"c":115.21,"h":115.33,"l":115.1,"n":1078,"o":115.2,"t":"2026-10-09T15:15:00Z","v":28523,"vw":115.215109},{"c":115,"h":115.21,"l":114.91,"n":963,"o":115.2,"t":"2026-10-09T15:30:00Z","v":27390,"vw":115.055374},{"c":115.07,"h":115.07,"l":114.88,"n":758,"o":114.95,"t":"2026-10-09T15:45:00Z","v":18825,"vw":114.937381},{"c":114.935,"h":115.085,"l":114.91,"n":613,"o":115.06,"t":"2026-10-09T16:00:00Z","v":18240,"vw":115.004241},{"c":114.98,"h":115.04,"l":114.91,"n":752,"o":114.95,"t":"2026-10-09T16:15:00Z","v":21650,"vw":114.974752},{"c":114.845,"h":114.99,"l":114.79,"n":813,"o":114.98,"t":"2026-10-09T16:30:00Z","v":29344,"vw":114.866114},{"c":114.77,"h":114.845,"l":114.66,"n":826,"o":114.83,"t":"2026-10-09T16:45:00Z","v":18517,"vw":114.752075},{"c":114.84,"h":114.89,"l":114.76,"n":796,"o":114.8,"t":"2026-10-09T17:00:00Z","v":24692,"vw":114.820124},{"c":114.79,"h":114.84,"l":114.72,"n":774,"o":114.83,"t":"2026-10-09T17:15:00Z","v":23065,"vw":114.776342},{"c":114.78,"h":114.82,"l":114.67,"n":822,"o":114.82,"t":"2026-10-09T17:30:00Z","v":23561,"vw":114.756342},{"c":114.86,"h":114.885,"l":114.72,"n":745,"o":114.77,"t":"2026-10-09T17:45:00Z","v":20917,"vw":114.793388},{"c":114.7806,"h":114.86,"l":114.72,"n":773,"o":114.86,"t":"2026-10-09T18:00:00Z","v":44170,"vw":114.797635},{"c":114.81,"h":114.84,"l":114.73,"n":888,"o":114.82,"t":"2026-10-09T18:15:00Z","v":25411,"vw":114.788665},{"c":114.74,"h":114.83,"l":114.725,"n":834,"o":114.805,"t":"2026-10-09T18:30:00Z","v":24701,"vw":114.785092},{"c":114.83,"h":114.84,"l":114.7,"n":884,"o":114.735,"t":"2026-10-09T18:45:00Z","v":25294,"vw":114.763685},{"c":114.675,"h":114.83,"l":114.66,"n":1117,"o":114.82,"t":"2026-10-09T19:00:00Z","v":39578,"vw":114.746837},{"c":114.63,"h":114.71,"l":114.61,"n":1346,"o":114.66,"t":"2026-10-09T19:15:00Z","v":45458,"vw":114.655722},{"c":114.64,"h":114.71,"l":114.57,"n":1855,"o":114.61,"t":"2026-10-09T19:30:00Z","v":62596,"vw":114.644827},{"c":114.55,"h":114.68,"l":114.46,"n":4476,"o":114.63,"t":"2026-10-09T19:45:00Z","v":200186,"vw":114.536783},{"c":114.54,"h":114.54,"l":114.54,"n":85,"o":114.54,"t":"2026-10-09T20:00:00Z","v":341304,"vw":114.54},{"c":115.33,"h":115.61,"l":115,"n":688,"o":115.15,"t":"2026-10-12T13:30:00Z","v":58475,"vw":115.274562},{"c":115.405,"h":115.45,"l":115.285,"n":871,"o":115.345,"t":"2026-10-12T13:45:00Z","v":33033,"vw":115.343071},{"c":115.735,"h":115.86,"l":115.255,"n":1114,"o":115.4,"t":"2026-10-12T14:00:00Z","v":58800,"vw":115.516384},{"c":115.88,"h":116,"l":115.65,"n":984,"o":115.7,"t":"2026-10-12T14:15:00Z","v":31725,"vw":115.818067},{"c":115.87,"h":116.03,"l":115.87,"n":954,"o":115.89,"t":"2026-10-12T14:30:00Z","v":35322,"vw":115.967763},{"c":115.94,"h":115.95,"l":115.71,"n":857,"o":115.92,"t":"2026-10-12T14:45:00Z","v":31274,"vw":115.873357},{"c":116,"h":116.07,"l":115.87,"n":1254,"o":115.945,"t":"2026-10-12T15:00:00Z","v":52510,"vw":115.983598},{"c":116.065,"h":116.17,"l":115.92,"n":929,"o":116,"t":"2026-10-12T15:15:00Z","v":43061,"vw":116.02728},{"c":116.03,"h":116.075,"l":115.93,"n":795,"o":116.0301,"t":"2026-10-12T15:30:00Z","v":23235,"vw":116.009995},{"c":116.04,"h":116.055,"l":115.92,"n":611,"o":116,"t":"2026-10-12T15:45:00Z","v":13963,"vw":116.000472},{"c":116.01,"h":116.12,"l":115.99,"n":721,"o":116.08,"t":"2026-10-12T16:00:00Z","v":23329,"vw":116.0693},{"c":115.965,"h":116.035,"l":115.93,"n":797,"o":116.01,"t":"2026-10-12T16:15:00Z","v":26458,"vw":115.972667},{"c":116.04,"h":116.04,"l":115.94,"n":739,"o":115.96,"t":"2026-10-12T16:30:00Z","v":22871,"vw":115.979818},{"c":116.34,"h":116.48,"l":116.045,"n":1309,"o":116.045,"t":"2026-10-12T16:45:00Z","v":108703,"vw":116.221183},{"c":116.32,"h":116.355,"l":116.2266,"n":711,"o":116.355,"t":"2026-10-12T17:00:00Z","v":22721,"vw":116.293771},{"c":116.205,"h":116.345,"l":116.12,"n":882,"o":116.31,"t":"2026-10-12T17:15:00Z","v":33073,"vw":116.237721},{"c":116.12,"h":116.21,"l":116.12,"n":693,"o":116.2,"t":"2026-10-12T17:30:00Z","v":23664,"vw":116.149348},{"c":116.075,"h":116.125,"l":116.02,"n":779,"o":116.125,"t":"2026-10-12T17:45:00Z","v":32217,"vw":116.090426},{"c":115.795,"h":116.11,"l":115.795,"n":1051,"o":116.07,"t":"2026-10-12T18:00:00Z","v":58187,"vw":116.027512},{"c":115.54,"h":115.795,"l":115.54,"n":718,"o":115.795,"t":"2026-10-12T18:15:00Z","v":16981,"vw":115.695326},{"c":115.645,"h":115.67,"l":115.555,"n":739,"o":115.56,"t":"2026-10-12T18:30:00Z","v":22202,"vw":115.597539},{"c":115.73,"h":115.73,"l":115.625,"n":845,"o":115.65,"t":"2026-10-12T18:45:00Z","v":27987,"vw":115.668929},{"c":115.82,"h":115.87,"l":115.69,"n":1219,"o":115.73,"t":"2026-10-12T19:00:00Z","v":47702,"vw":115.758085},{"c":115.77,"h":115.81,"l":115.675,"n":1307,"o":115.77,"t":"2026-10-12T19:15:00Z","v":51243,"vw":115.743833},{"c":115.78,"h":115.875,"l":115.74,"n":1736,"o":115.76,"t":"2026-10-12T19:30:00Z","v":73451,"vw":115.814776},{"c":115.92,"h":116.05,"l":115.77,"n":5133,"o":115.78,"t":"2026-10-12T19:45:00Z","v":221911,"vw":115.909503},{"c":115.89,"h":115.89,"l":115.89,"n":79,"o":115.89,"t":"2026-10-12T20:00:00Z","v":299868,"vw":115.89},{"c":115.89,"h":115.89,"l":115.89,"n":1,"o":115.89,"t":"2026-10-12T20:15:00Z","v":119,"vw":115.89},{"c":116.57,"h":116.57,"l":116.57,"n":3,"o":116.57,"t":"2026-10-13T10:45:00Z","v":138,"vw":116.57},{"c":116.25,"h":116.25,"l":116.25,"n":1,"o":116.25,"t":"2026-10-13T12:15:00Z","v":101,"vw":116.25},{"c":116.25,"h":117.16,"l":116.25,"n":874,"o":116.89,"t":"2026-10-13T13:30:00Z","v":70679,"vw":116.839651},{"c":116.06,"h":116.28,"l":116,"n":670,"o":116.265,"t":"2026-10-13T13:45:00Z","v":25249,"vw":116.157751},{"c":115.99,"h":116.06,"l":115.48,"n":948,"o":116.05,"t":"2026-10-13T14:00:00Z","v":29406,"vw":115.770979},{"c":116.12,"h":116.17,"l":115.85,"n":779,"o":115.92,"t":"2026-10-13T14:15:00Z","v":19518,"vw":116.065855},{"c":116.12,"h":116.2,"l":115.97,"n":631,"o":116.16,"t":"2026-10-13T14:30:00Z","v":14440,"vw":116.105137},{"c":116.19,"h":116.295,"l":116.09,"n":636,"o":116.09,"t":"2026-10-13T14:45:00Z","v":26858,"vw":116.239009},{"c":116.145,"h":116.25,"l":116.1401,"n":586,"o":116.155,"t":"2026-10-13T15:00:00Z","v":13056,"vw":116.172185},{"c":116.21,"h":116.28,"l":116.16,"n":738,"o":116.16,"t":"2026-10-13T15:15:00Z","v":18522,"vw":116.234228},{"c":116.27,"h":116.27,"l":116.133,"n":1149,"o":116.185,"t":"2026-10-13T15:30:00Z","v":56196,"vw":116.208295},{"c":115.98,"h":116.34,"l":115.97,"n":847,"o":116.245,"t":"2026-10-13T15:45:00Z","v":45599,"vw":116.137611},{"c":115.89,"h":116.03,"l":115.84,"n":657,"o":116.005,"t":"2026-10-13T16:00:00Z","v":14684,"vw":115.936195},{"c":115.97,"h":115.97,"l":115.88,"n":636,"o":115.88,"t":"2026-10-13T16:15:00Z","v":13628,"vw":115.933027},{"c":116.065,"h":116.11,"l":115.89,"n":712,"o":115.96,"t":"2026-10-13T16:30:00Z","v":20532,"vw":115.984845},{"c":116.06,"h":116.1,"l":115.92,"n":852,"o":116.065,"t":"2026-10-13T16:45:00Z","v":30382,"vw":116.009313},{"c":116.375,"h":116.48,"l":116.04,"n":754,"o":116.05,"t":"2026-10-13T17:00:00Z","v":71659,"vw":116.113209},{"c":116.345,"h":116.41,"l":116.2672,"n":681,"o":116.37,"t":"2026-10-13T17:15:00Z","v":17248,"vw":116.345248},{"c":116.27,"h":116.41,"l":116.175,"n":1042,"o":116.36,"t":"2026-10-13T17:30:00Z","v":73206,"vw":116.259083},{"c":116.37,"h":116.425,"l":116.25,"n":962,"o":116.25,"t":"2026-10-13T17:45:00Z","v":42991,"vw":116.366095},{"c":116.38,"h":116.46,"l":116.33,"n":783,"o":116.36,"t":"2026-10-13T18:00:00Z","v":24081,"vw":116.416345},{"c":116.37,"h":116.38,"l":116.25,"n":718,"o":116.38,"t":"2026-10-13T18:15:00Z","v":14493,"vw":116.309774},{"c":116.61,"h":116.65,"l":116.37,"n":698,"o":116.37,"t":"2026-10-13T18:30:00Z","v":17571,"vw":116.508248},{"c":116.535,"h":116.61,"l":116.505,"n":947,"o":116.6,"t":"2026-10-13T18:45:00Z","v":32149,"vw":116.544078},{"c":116.49,"h":116.57,"l":116.41,"n":911,"o":116.55,"t":"2026-10-13T19:00:00Z","v":24732,"vw":116.450372},{"c":116.31,"h":116.515,"l":116.24,"n":1288,"o":116.48,"t":"2026-10-13T19:15:00Z","v":29137,"vw":116.360578},{"c":116.23,"h":116.36,"l":116.17,"n":1870,"o":116.31,"t":"2026-10-13T19:30:00Z","v":57895,"vw":116.252509},{"c":116.46,"h":116.53,"l":116.22,"n":4526,"o":116.22,"t":"2026-10-13T19:45:00Z","v":176904,"vw":116.423359},{"c":116.44,"h":116.44,"l":116.44,"n":90,"o":116.44,"t":"2026-10-13T20:00:00Z","v":379339,"vw":116.44},{"c":116.38,"h":116.4,"l":116.38,"n":5,"o":116.4,"t":"2026-10-14T12:30:00Z","v":429,"vw":116.394388},{"c":116.37,"h":116.37,"l":116.37,"n":3,"o":116.37,"t":"2026-10-14T12:45:00Z","v":269,"vw":116.37},{"c":116.24,"h":116.69,"l":115.75,"n":513,"o":116.44,"t":"2026-10-14T13:30:00Z","v":32647,"vw":116.465129},{"c":116.47,"h":116.48,"l":115.95,"n":961,"o":116.16,"t":"2026-10-14T13:45:00Z","v":38660,"vw":116.086442},{"c":116.65,"h":116.7,"l":116.4301,"n":941,"o":116.44,"t":"2026-10-14T14:00:00Z","v":24832,"vw":116.54761},{"c":116.815,"h":116.82,"l":116.505,"n":917,"o":116.6,"t":"2026-10-14T14:15:00Z","v":26928,"vw":116.65702},{"c":116.86,"h":116.92,"l":116.7,"n":1095,"o":116.83,"t":"2026-10-14T14:30:00Z","v":80899,"vw":116.792566},{"c":117.01,"h":117.1,"l":116.66,"n":1247,"o":116.855,"t":"2026-10-14T14:45:00Z","v":56763,"vw":116.836711},{"c":117.475,"h":117.49,"l":116.945,"n":1055,"o":117.02,"t":"2026-10-14T15:00:00Z","v":25583,"vw":117.176741},{"c":117.47,"h":117.57,"l":117.435,"n":936,"o":117.475,"t":"2026-10-14T15:15:00Z","v":24887,"vw":117.500647},{"c":117.485,"h":117.59,"l":117.3,"n":956,"o":117.45,"t":"2026-10-14T15:30:00Z","v":25256,"vw":117.454948},{"c":117.59,"h":117.61,"l":117.405,"n":920,"o":117.46,"t":"2026-10-14T15:45:00Z","v":22954,"vw":117.509558},{"c":117.565,"h":117.67,"l":117.43,"n":1017,"o":117.58,"t":"2026-10-14T16:00:00Z","v":27089,"vw":117.56961},{"c":117.61,"h":117.68,"l":117.41,"n":943,"o":117.59,"t":"2026-10-14T16:15:00Z","v":24591,"vw":117.557495},{"c":117.42,"h":117.75,"l":117.38,"n":1016,"o":117.621,"t":"2026-10-14T16:30:00Z","v":27904,"vw":117.61071},{"c":117.4,"h":117.45,"l":117.33,"n":838,"o":117.45,"t":"2026-10-14T16:45:00Z","v":22890,"vw":117.385463},{"c":117.37,"h":117.4099,"l":117.26,"n":892,"o":117.38,"t":"2026-10-14T17:00:00Z","v":22105,"vw":117.360437},{"c":117.34,"h":117.44,"l":117.32,"n":972,"o":117.36,"t":"2026-10-14T17:15:00Z","v":26599,"vw":117.377026},{"c":117.38,"h":117.44,"l":117.31,"n":1032,"o":117.31,"t":"2026-10-14T17:30:00Z","v":32951,"vw":117.360964},{"c":117.51,"h":117.55,"l":117.38,"n":1036,"o":117.4,"t":"2026-10-14T17:45:00Z","v":29146,"vw":117.466365},{"c":117.73,"h":117.74,"l":117.47,"n":1211,"o":117.54,"t":"2026-10-14T18:00:00Z","v":33854,"vw":117.61287},{"c":117.78,"h":117.82,"l":117.695,"n":1153,"o":117.76,"t":"2026-10-14T18:15:00Z","v":31788,"vw":117.763938},{"c":117.83,"h":117.88,"l":117.76,"n":1350,"o":117.77,"t":"2026-10-14T18:30:00Z","v":43583,"vw":117.818243},{"c":117.82,"h":117.88,"l":117.755,"n":1361,"o":117.83,"t":"2026-10-14T18:45:00Z","v":36195,"vw":117.83066},{"c":117.94,"h":118.025,"l":117.79,"n":1468,"o":117.82,"t":"2026-10-14T19:00:00Z","v":42496,"vw":117.939234},{"c":118.01,"h":118.09,"l":117.93,"n":2203,"o":117.94,"t":"2026-10-14T19:15:00Z","v":76222,"vw":118.00149},{"c":118.12,"h":118.14,"l":117.85,"n":2586,"o":118.01,"t":"2026-10-14T19:30:00Z","v":97515,"vw":118.019138},{"c":118.21,"h":118.265,"l":117.98,"n":6067,"o":118.14,"t":"2026-10-14T19:45:00Z","v":299110,"vw":118.139157},{"c":118.21,"h":118.22,"l":118.21,"n":100,"o":118.22,"t":"2026-10-14T20:00:00Z","v":499152,"vw":118.210004},{"c":119.25,"h":119.25,"l":119.25,"n":3,"o":119.25,"t":"2026-10-15T11:00:00Z","v":103,"vw":119.25},{"c":119.48,"h":119.48,"l":119.48,"n":3,"o":119.48,"t":"2026-10-15T12:15:00Z","v":226,"vw":119.48},{"c":120,"h":120,"l":119.95,"n":14,"o":119.95,"t":"2026-10-15T12:45:00Z","v":857,"vw":119.96476},{"c":119.97,"h":119.97,"l":119.97,"n":9,"o":119.97,"t":"2026-10-15T13:00:00Z","v":380,"vw":119.97},{"c":119.01,"h":119.39,"l":119.01,"n":4,"o":119.39,"t":"2026-10-15T13:15:00Z","v":326,"vw":119.263333},{"c":120.22,"h":120.67,"l":119.58,"n":1242,"o":120,"t":"2026-10-15T13:30:00Z","v":97485,"vw":120.165095},{"c":119.81,"h":120.34,"l":119.81,"n":1388,"o":120.17,"t":"2026-10-15T13:45:00Z","v":44114,"vw":120.121416},{"c":119.55,"h":119.9,"l":119.22,"n":1562,"o":119.86,"t":"2026-10-15T14:00:00Z","v":51929,"vw":119.512987},{"c":119.59,"h":119.675,"l":119.36,"n":1295,"o":119.55,"t":"2026-10-15T14:15:00Z","v":38118,"vw":119.485547},{"c":119.41,"h":119.775,"l":119.33,"n":1052,"o":119.59,"t":"2026-10-15T14:30:00Z","v":32902,"vw":119.570458},{"c":119.265,"h":119.505,"l":119.195,"n":1230,"o":119.395,"t":"2026-10-15T14:45:00Z","v":37254,"vw":119.358824},{"c":118.57,"h":119.3175,"l":118.5,"n":1159,"o":119.24,"t":"2026-10-15T15:00:00Z","v":35164,"vw":118.871999},{"c":118.36,"h":118.53,"l":118.165,"n":908,"o":118.53,"t":"2026-10-15T15:15:00Z","v":26147,"vw":118.316044},{"c":118.55,"h":118.605,"l":118.31,"n":1011,"o":118.33,"t":"2026-10-15T15:30:00Z","v":29577,"vw":118.412623},{"c":118.32,"h":118.621,"l":118.27,"n":1052,"o":118.58,"t":"2026-10-15T15:45:00Z","v":31679,"vw":118.541568},{"c":118.275,"h":118.36,"l":118.07,"n":1055,"o":118.31,"t":"2026-10-15T16:00:00Z","v":30389,"vw":118.255926},{"c":118.6,"h":118.63,"l":118.2601,"n":1046,"o":118.28,"t":"2026-10-15T16:15:00Z","v":35690,"vw":118.437937},{"c":118.67,"h":118.72,"l":118.54,"n":1056,"o":118.58,"t":"2026-10-15T16:30:00Z","v":27338,"vw":118.658062},{"c":118.62,"h":118.68,"l":118.56,"n":839,"o":118.63,"t":"2026-10-15T16:45:00Z","v":22486,"vw":118.635819},{"c":118.25,"h":118.275,"l":118.2,"n":269,"o":118.21,"t":"2026-10-15T18:00:00Z","v":7433,"vw":118.235283},{"c":118.18,"h":118.26,"l":118.105,"n":1281,"o":118.26,"t":"2026-10-15T18:15:00Z","v":39506,"vw":118.160792},{"c":118.04,"h":118.335,"l":118.04,"n":1212,"o":118.2,"t":"2026-10-15T18:30:00Z","v":33768,"vw":118.199114},{"c":118.08,"h":118.181,"l":118.03,"n":1098,"o":118.06,"t":"2026-10-15T18:45:00Z","v":30783,"vw":118.113776},{"c":118.18,"h":118.18,"l":117.96,"n":1477,"o":118.09,"t":"2026-10-15T19:00:00Z","v":47270,"vw":118.078257},{"c":118.215,"h":118.25,"l":118.03,"n":1709,"o":118.2,"t":"2026-10-15T19:15:00Z","v":56610,"vw":118.161961},{"c":118.01,"h":118.22,"l":117.945,"n":2076,"o":118.22,"t":"2026-10-15T19:30:00Z","v":63746,"vw":118.056676},{"c":118.06,"h":118.105,"l":117.84,"n":5276,"o":117.99,"t":"2026-10-15T19:45:00Z","v":213973,"vw":117.980679},{"c":118.05,"h":118.05,"l":118.05,"n":85,"o":118.05,"t":"2026-10-15T20:00:00Z","v":473356,"vw":118.05}],"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":157.8961361503275,"iv":4.4995500559131045,"gamma":0.0071128773280572126,"theta":-2.7415106369932687,"vega":0.00964366332883247,"rho":0.00023212459484366974,"breakevenPct":34.664240703369316},{"delta":0.15,"premium":0.680584364262675,"strike":128.223374570507,"iv":1.649522696636363,"gamma":0.02574821545978388,"theta":-1.337682558955154,"vega":0.012813676037972576,"rho":0.0003679922023607558,"breakevenPct":9.194374362363135},{"delta":0.2,"premium":0.9887833777301251,"strike":126.42522251820084,"iv":1.6701364511286805,"gamma":0.03060775169398127,"theta":-1.627562647393415,"vega":0.015385779526347499,"rho":0.0004890561602538783,"breakevenPct":7.932237099475609},{"delta":0.25,"premium":1.0807419859079457,"strike":125.16256450945737,"iv":1.5400985915007657,"gamma":0.04551456656352166,"theta":-1.571343083576086,"vega":0.01684690983760317,"rho":0.000614526749241776,"breakevenPct":6.940539174388236},{"delta":0.3,"premium":1.0867905602372154,"strike":123.22702072409106,"iv":1.2737624496403308,"gamma":0.06330357923616543,"theta":-1.3730386974423952,"vega":0.018262742447626365,"rho":0.0007417744713902022,"breakevenPct":5.306066314551689},{"delta":0.35,"premium":1.0928391345664852,"strike":121.29147693872474,"iv":1.007426307779896,"gamma":0.08109259190880921,"theta":-1.1747343113087043,"vega":0.019678575057649556,"rho":0.0008690221935386284,"breakevenPct":3.6715934547151434},{"delta":0.4,"premium":1.098887708895755,"strike":119.35593315335844,"iv":0.7410901659194611,"gamma":0.09888160458145298,"theta":-0.9764299251750133,"vega":0.02109440766767275,"rho":0.0009962699156870545,"breakevenPct":2.037120594878597},{"delta":0.45,"premium":0.9157029143702211,"strike":118.63140582874044,"iv":0.5219650038649275,"gamma":0.16759571439400897,"theta":-0.7005010782871273,"vega":0.02255094255941802,"rho":0.0011277661345018568,"breakevenPct":1.2681988505808222},{"delta":0.5,"premium":0.6898782259795052,"strike":118.17975645195901,"iv":0.3134778766367964,"gamma":0.24778475989185655,"theta":-0.4070811367369649,"vega":0.02401664888315334,"rho":0.001260219665697859,"breakevenPct":0.6943114594989519},{"delta":0.55,"premium":0.9535504538174053,"strike":117.67859049652964,"iv":0.2958104111051789,"gamma":0.24879647624132406,"theta":-0.3537623064602243,"vega":0.024053603844100373,"rho":0.0013917948706546185,"breakevenPct":0.4931308346861792},{"delta":0.6,"premium":1.5408435664709015,"strike":117.14468766684463,"iv":0.40429946609717016,"gamma":0.19746171916711164,"theta":-0.45918142018152686,"vega":0.02314596903363588,"rho":0.0015227893881641708,"breakevenPct":0.538357673287196},{"delta":0.65,"premium":2.128136679124399,"strike":116.61078483715964,"iv":0.5127885210891617,"gamma":0.14612696209289913,"theta":-0.5646005339028297,"vega":0.022238334223171383,"rho":0.0016537839056737235,"breakevenPct":0.583584511888213},{"delta":0.7,"premium":2.715429791777895,"strike":116.07688200747464,"iv":0.6212775760811531,"gamma":0.09479220501868671,"theta":-0.6700196476241322,"vega":0.021330699412706888,"rho":0.0017847784231832759,"breakevenPct":0.6288113504892299},{"delta":0.75,"premium":3.7027642276422794,"strike":115.00487804878048,"iv":0.7277660162601631,"gamma":0.09326455284552836,"theta":-0.7038253658536591,"vega":0.019537398373983737,"rho":0.0019003505245835143,"breakevenPct":0.5570879088714635},{"delta":0.8,"premium":3.598452012383897,"strike":114.91021671826626,"iv":0.63043374613003,"gamma":0.07279783281733754,"theta":-0.5568681114551073,"vega":0.01724365325077399,"rho":0.002037273768218795,"breakevenPct":0.3885376795003395},{"delta":0.85,"premium":9.24148936170212,"strike":109.53191489361703,"iv":1.4340617021276583,"gamma":0.0264085106382979,"theta":-1.0422042553191482,"vega":0.014359574468085109,"rho":0.0020448253071422584,"breakevenPct":0.61279479484892},{"delta":0.9,"premium":17.21010591545615,"strike":101.5763459818163,"iv":2.6458383268362997,"gamma":0.012053008821067496,"theta":-1.622732691950816,"vega":0.00963504461980483,"rho":0.00192877293880504,"breakevenPct":0.6238474352159638}],"put":[{"delta":0.1,"premium":0.7043172063419492,"strike":102.41365587316102,"iv":2.562491630008246,"gamma":0.01617826676678409,"theta":-1.5528036228962603,"vega":0.009644799904530212,"rho":-0.00027136053896661277,"breakevenPct":13.84215276000079},{"delta":0.15,"premium":0.375,"strike":113.30901613864991,"iv":0.8660118306005111,"gamma":0.049318703122022994,"theta":-0.6969088523104859,"vega":0.012805385328719473,"rho":-0.0003930738299505219,"breakevenPct":4.333743211647676},{"delta":0.2,"premium":0.23459918282643324,"strike":116.27679346261147,"iv":0.38226396944291113,"gamma":0.13338309835751197,"theta":-0.3595783461304014,"vega":0.015153827981073929,"rho":-0.0005204031045262689,"breakevenPct":1.7008095893392354},{"delta":0.25,"premium":0.2909308371153602,"strike":116.72744669692288,"iv":0.35457507704838115,"gamma":0.1632926692713094,"theta":-0.3791973604720166,"vega":0.017243883470125936,"rho":-0.0006503986197952631,"breakevenPct":1.3667802966475888},{"delta":0.3,"premium":0.3448136741499096,"strike":117.09906837074955,"iv":0.32670069840952526,"gamma":0.19173630191996996,"theta":-0.37921796510229666,"vega":0.019111471185636796,"rho":-0.0007798731802973096,"breakevenPct":1.0976241451930215},{"delta":0.35,"premium":0.394948990190558,"strike":117.3497449509528,"iv":0.2985424629032578,"gamma":0.21793655180311688,"theta":-0.34924635544667715,"vega":0.020638607750568125,"rho":-0.0009085505033074529,"breakevenPct":0.9277459036321636},{"delta":0.4,"premium":0.4450843062312065,"strike":117.60042153115603,"iv":0.2703842273969903,"gamma":0.2441368016862638,"theta":-0.3192747457910575,"vega":0.022165744315499458,"rho":-0.0010372278263175963,"breakevenPct":0.7578676620713054},{"delta":0.45,"premium":0.4952196222718549,"strike":117.85109811135928,"iv":0.24222599189072286,"gamma":0.27033705156941074,"theta":-0.289303136135438,"vega":0.02369288088043079,"rho":-0.0011659051493277397,"breakevenPct":0.5879894205104472},{"delta":0.5,"premium":0.5768671383647799,"strike":118.07979559748428,"iv":0.2265931996855346,"gamma":0.2808010613207547,"theta":-0.2684358490566038,"vega":0.02425687893081761,"rho":-0.0013007643361824142,"breakevenPct":0.46342358397332095},{"delta":0.55,"premium":0.704618710691824,"strike":118.27633647798743,"iv":0.2292858097484277,"gamma":0.26824209905660373,"theta":-0.26088867924528303,"vega":0.023411753144654088,"rho":-0.0014446679248194822,"breakevenPct":0.40515225133791016},{"delta":0.6,"premium":0.832370283018868,"strike":118.47287735849056,"iv":0.23197841981132075,"gamma":0.2556831367924528,"theta":-0.2533415094339623,"vega":0.022566627358490566,"rho":-0.0015885715134565498,"breakevenPct":0.3468809187024996},{"delta":0.65,"premium":0.9601218553459121,"strike":118.66941823899371,"iv":0.23467102987421384,"gamma":0.24312417452830187,"theta":-0.24579433962264152,"vega":0.021721501572327044,"rho":-0.0017324751020936177,"breakevenPct":0.28860958606708886},{"delta":0.7,"premium":1.0878734276729558,"strike":118.86595911949685,"iv":0.2373636399371069,"gamma":0.23056521226415094,"theta":-0.23824716981132077,"vega":0.020876375786163522,"rho":-0.0018763786907306853,"breakevenPct":0.23033825343167824}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":157.8961361503275,"iv":4.4995500559131045,"gamma":0.0071128773280572126,"theta":-2.7415106369932687,"vega":0.00964366332883247,"rho":0.00023212459484366974,"breakevenPct":34.664240703369316},{"delta":0.15,"premium":0.680584364262675,"strike":128.223374570507,"iv":1.649522696636363,"gamma":0.02574821545978388,"theta":-1.337682558955154,"vega":0.012813676037972576,"rho":0.0003679922023607558,"breakevenPct":9.194374362363135},{"delta":0.2,"premium":0.9887833777301251,"strike":126.42522251820084,"iv":1.6701364511286805,"gamma":0.03060775169398127,"theta":-1.627562647393415,"vega":0.015385779526347499,"rho":0.0004890561602538783,"breakevenPct":7.932237099475609},{"delta":0.25,"premium":1.0807419859079457,"strike":125.16256450945737,"iv":1.5400985915007657,"gamma":0.04551456656352166,"theta":-1.571343083576086,"vega":0.01684690983760317,"rho":0.000614526749241776,"breakevenPct":6.940539174388236},{"delta":0.3,"premium":1.0867905602372154,"strike":123.22702072409106,"iv":1.2737624496403308,"gamma":0.06330357923616543,"theta":-1.3730386974423952,"vega":0.018262742447626365,"rho":0.0007417744713902022,"breakevenPct":5.306066314551689},{"delta":0.35,"premium":1.0928391345664852,"strike":121.29147693872474,"iv":1.007426307779896,"gamma":0.08109259190880921,"theta":-1.1747343113087043,"vega":0.019678575057649556,"rho":0.0008690221935386284,"breakevenPct":3.6715934547151434},{"delta":0.4,"premium":1.098887708895755,"strike":119.35593315335844,"iv":0.7410901659194611,"gamma":0.09888160458145298,"theta":-0.9764299251750133,"vega":0.02109440766767275,"rho":0.0009962699156870545,"breakevenPct":2.037120594878597},{"delta":0.45,"premium":0.9157029143702211,"strike":118.63140582874044,"iv":0.5219650038649275,"gamma":0.16759571439400897,"theta":-0.7005010782871273,"vega":0.02255094255941802,"rho":0.0011277661345018568,"breakevenPct":1.2681988505808222},{"delta":0.5,"premium":0.6898782259795052,"strike":118.17975645195901,"iv":0.3134778766367964,"gamma":0.24778475989185655,"theta":-0.4070811367369649,"vega":0.02401664888315334,"rho":0.001260219665697859,"breakevenPct":0.6943114594989519},{"delta":0.55,"premium":0.9535504538174053,"strike":117.67859049652964,"iv":0.2958104111051789,"gamma":0.24879647624132406,"theta":-0.3537623064602243,"vega":0.024053603844100373,"rho":0.0013917948706546185,"breakevenPct":0.4931308346861792},{"delta":0.6,"premium":1.5408435664709015,"strike":117.14468766684463,"iv":0.40429946609717016,"gamma":0.19746171916711164,"theta":-0.45918142018152686,"vega":0.02314596903363588,"rho":0.0015227893881641708,"breakevenPct":0.538357673287196},{"delta":0.65,"premium":2.128136679124399,"strike":116.61078483715964,"iv":0.5127885210891617,"gamma":0.14612696209289913,"theta":-0.5646005339028297,"vega":0.022238334223171383,"rho":0.0016537839056737235,"breakevenPct":0.583584511888213},{"delta":0.7,"premium":2.715429791777895,"strike":116.07688200747464,"iv":0.6212775760811531,"gamma":0.09479220501868671,"theta":-0.6700196476241322,"vega":0.021330699412706888,"rho":0.0017847784231832759,"breakevenPct":0.6288113504892299},{"delta":0.75,"premium":3.7027642276422794,"strike":115.00487804878048,"iv":0.7277660162601631,"gamma":0.09326455284552836,"theta":-0.7038253658536591,"vega":0.019537398373983737,"rho":0.0019003505245835143,"breakevenPct":0.5570879088714635},{"delta":0.8,"premium":3.598452012383897,"strike":114.91021671826626,"iv":0.63043374613003,"gamma":0.07279783281733754,"theta":-0.5568681114551073,"vega":0.01724365325077399,"rho":0.002037273768218795,"breakevenPct":0.3885376795003395},{"delta":0.85,"premium":9.24148936170212,"strike":109.53191489361703,"iv":1.4340617021276583,"gamma":0.0264085106382979,"theta":-1.0422042553191482,"vega":0.014359574468085109,"rho":0.0020448253071422584,"breakevenPct":0.61279479484892},{"delta":0.9,"premium":17.21010591545615,"strike":101.5763459818163,"iv":2.6458383268362997,"gamma":0.012053008821067496,"theta":-1.622732691950816,"vega":0.00963504461980483,"rho":0.00192877293880504,"breakevenPct":0.6238474352159638}],"put":[{"delta":0.1,"premium":0.7043172063419492,"strike":102.41365587316102,"iv":2.562491630008246,"gamma":0.01617826676678409,"theta":-1.5528036228962603,"vega":0.009644799904530212,"rho":-0.00027136053896661277,"breakevenPct":13.84215276000079},{"delta":0.15,"premium":0.375,"strike":113.30901613864991,"iv":0.8660118306005111,"gamma":0.049318703122022994,"theta":-0.6969088523104859,"vega":0.012805385328719473,"rho":-0.0003930738299505219,"breakevenPct":4.333743211647676},{"delta":0.2,"premium":0.23459918282643324,"strike":116.27679346261147,"iv":0.38226396944291113,"gamma":0.13338309835751197,"theta":-0.3595783461304014,"vega":0.015153827981073929,"rho":-0.0005204031045262689,"breakevenPct":1.7008095893392354},{"delta":0.25,"premium":0.2909308371153602,"strike":116.72744669692288,"iv":0.35457507704838115,"gamma":0.1632926692713094,"theta":-0.3791973604720166,"vega":0.017243883470125936,"rho":-0.0006503986197952631,"breakevenPct":1.3667802966475888},{"delta":0.3,"premium":0.3448136741499096,"strike":117.09906837074955,"iv":0.32670069840952526,"gamma":0.19173630191996996,"theta":-0.37921796510229666,"vega":0.019111471185636796,"rho":-0.0007798731802973096,"breakevenPct":1.0976241451930215},{"delta":0.35,"premium":0.394948990190558,"strike":117.3497449509528,"iv":0.2985424629032578,"gamma":0.21793655180311688,"theta":-0.34924635544667715,"vega":0.020638607750568125,"rho":-0.0009085505033074529,"breakevenPct":0.9277459036321636},{"delta":0.4,"premium":0.4450843062312065,"strike":117.60042153115603,"iv":0.2703842273969903,"gamma":0.2441368016862638,"theta":-0.3192747457910575,"vega":0.022165744315499458,"rho":-0.0010372278263175963,"breakevenPct":0.7578676620713054},{"delta":0.45,"premium":0.4952196222718549,"strike":117.85109811135928,"iv":0.24222599189072286,"gamma":0.27033705156941074,"theta":-0.289303136135438,"vega":0.02369288088043079,"rho":-0.0011659051493277397,"breakevenPct":0.5879894205104472},{"delta":0.5,"premium":0.5768671383647799,"strike":118.07979559748428,"iv":0.2265931996855346,"gamma":0.2808010613207547,"theta":-0.2684358490566038,"vega":0.02425687893081761,"rho":-0.0013007643361824142,"breakevenPct":0.46342358397332095},{"delta":0.55,"premium":0.704618710691824,"strike":118.27633647798743,"iv":0.2292858097484277,"gamma":0.26824209905660373,"theta":-0.26088867924528303,"vega":0.023411753144654088,"rho":-0.0014446679248194822,"breakevenPct":0.40515225133791016},{"delta":0.6,"premium":0.832370283018868,"strike":118.47287735849056,"iv":0.23197841981132075,"gamma":0.2556831367924528,"theta":-0.2533415094339623,"vega":0.022566627358490566,"rho":-0.0015885715134565498,"breakevenPct":0.3468809187024996},{"delta":0.65,"premium":0.9601218553459121,"strike":118.66941823899371,"iv":0.23467102987421384,"gamma":0.24312417452830187,"theta":-0.24579433962264152,"vega":0.021721501572327044,"rho":-0.0017324751020936177,"breakevenPct":0.28860958606708886},{"delta":0.7,"premium":1.0878734276729558,"strike":118.86595911949685,"iv":0.2373636399371069,"gamma":0.23056521226415094,"theta":-0.23824716981132077,"vega":0.020876375786163522,"rho":-0.0018763786907306853,"breakevenPct":0.23033825343167824}]}},"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"}}