{"symbol":"CAR","url":"https://intraalpha.com/companies/CAR","capturedAt":"2026-10-16T21:47:58.479Z","state":"ready","quote":{"symbol":"CAR","last_price":102.5,"prev_close":109.77,"regular_close":102.83,"change":-7.27,"change_pct":-6.6229,"regular_change":-6.94,"regular_change_pct":-6.3223,"extended_change":-0.33,"extended_change_pct":-0.3209,"bid":102,"ask":107,"bid_size":100,"ask_size":500,"volume":344542,"vwap":103.993202,"open":109.85,"high":112.485,"low":102.05,"close":102.83,"trade_count":8918,"last_trade_at":"2026-10-16T20:03:55.414745101Z","last_quote_at":"2026-10-16T21:03:38.920140798Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:47:42.463875752-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"CAR","fetched_at":"2026-10-16T21:47:57.922785+00:00","name":"Avis Budget Group Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"RENTAL & LEASING SERVICES","country":"USA","description":"Avis Budget Group, Inc., offers car and truck rental, car sharing and ancillary services to businesses and consumers. The company is headquartered in Parsippany, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3877708000,"ebitda":1539000000,"pe_ratio":null,"peg_ratio":0.173,"book_value":-95.98,"dividend_per_share":null,"dividend_yield":null,"eps":-18.47,"revenue_ttm":11711000000,"gross_profit_ttm":3207000000,"profit_margin":-0.0543,"operating_margin_ttm":0.149,"return_on_assets_ttm":0.027,"return_on_equity_ttm":-2.731,"quarterly_earnings_growth":8.8,"quarterly_revenue_growth":-0.013,"analyst_target_price":122.86,"analyst_number":0,"beta":2.113,"fifty_two_week_high":847.7,"fifty_two_week_low":85.96,"fifty_day_ma":125.17,"two_hundred_day_ma":155.01,"shares_outstanding":35325800,"forward_pe":3.389,"price_to_sales":0.331,"price_to_book":7.14,"ev_to_revenue":2.73,"ev_to_ebitda":8.41},"optionObservedAt":"2026-10-16T19:47:45.870Z","bars":[{"c":109.57,"h":111.4,"l":109.57,"n":52,"o":111.4,"t":"2026-10-09T13:30:00Z","v":2983,"vw":110.721515},{"c":110.15,"h":110.15,"l":110.1225,"n":37,"o":110.14,"t":"2026-10-09T13:35:00Z","v":892,"vw":110.1415},{"c":109.84,"h":109.84,"l":109.64,"n":14,"o":109.64,"t":"2026-10-09T13:45:00Z","v":268,"vw":109.74},{"c":110.03,"h":110.03,"l":110.03,"n":6,"o":110.03,"t":"2026-10-09T13:50:00Z","v":147,"vw":110.03},{"c":110.415,"h":110.415,"l":110.415,"n":6,"o":110.415,"t":"2026-10-09T14:05:00Z","v":202,"vw":110.415},{"c":109.765,"h":109.91,"l":109.765,"n":35,"o":109.88,"t":"2026-10-09T14:10:00Z","v":1170,"vw":109.807363},{"c":108.55,"h":109.42,"l":108.55,"n":120,"o":109.42,"t":"2026-10-09T14:20:00Z","v":7867,"vw":108.879368},{"c":108.4,"h":108.475,"l":108.37,"n":70,"o":108.475,"t":"2026-10-09T14:25:00Z","v":2359,"vw":108.457188},{"c":108.065,"h":108.54,"l":108.06,"n":60,"o":108.54,"t":"2026-10-09T14:35:00Z","v":2163,"vw":108.350257},{"c":108.215,"h":108.386,"l":108.215,"n":14,"o":108.386,"t":"2026-10-09T14:40:00Z","v":386,"vw":108.289169},{"c":108.02,"h":108.355,"l":108.02,"n":20,"o":108.35,"t":"2026-10-09T14:45:00Z","v":1025,"vw":108.289312},{"c":108.27,"h":108.5899,"l":108.2,"n":47,"o":108.5899,"t":"2026-10-09T14:55:00Z","v":810,"vw":108.339975},{"c":108.31,"h":108.785,"l":108.31,"n":93,"o":108.54,"t":"2026-10-09T15:00:00Z","v":2671,"vw":108.612597},{"c":108.28,"h":108.41,"l":108.08,"n":55,"o":108.31,"t":"2026-10-09T15:05:00Z","v":1863,"vw":108.26625},{"c":108.31,"h":108.65,"l":108.27,"n":91,"o":108.65,"t":"2026-10-09T15:10:00Z","v":1485,"vw":108.458334},{"c":108.12,"h":108.19,"l":108.12,"n":25,"o":108.19,"t":"2026-10-09T15:15:00Z","v":476,"vw":108.155},{"c":108,"h":108,"l":108,"n":24,"o":108,"t":"2026-10-09T15:20:00Z","v":343,"vw":108},{"c":107.97,"h":107.97,"l":107.97,"n":7,"o":107.97,"t":"2026-10-09T15:25:00Z","v":206,"vw":107.97},{"c":108.08,"h":108.08,"l":107.54,"n":114,"o":107.67,"t":"2026-10-09T15:30:00Z","v":3734,"vw":107.849047},{"c":107.6225,"h":107.915,"l":107.615,"n":66,"o":107.915,"t":"2026-10-09T15:40:00Z","v":1434,"vw":107.717073},{"c":107.44,"h":107.44,"l":107.42,"n":27,"o":107.425,"t":"2026-10-09T15:45:00Z","v":734,"vw":107.425},{"c":107.24,"h":107.26,"l":107.1,"n":59,"o":107.26,"t":"2026-10-09T15:50:00Z","v":2665,"vw":107.20625},{"c":107.34,"h":107.55,"l":107.34,"n":78,"o":107.43,"t":"2026-10-09T16:00:00Z","v":2682,"vw":107.40037},{"c":107.445,"h":107.5,"l":107.31,"n":60,"o":107.38,"t":"2026-10-09T16:05:00Z","v":2463,"vw":107.420585},{"c":107.685,"h":107.685,"l":107.63,"n":88,"o":107.66,"t":"2026-10-09T16:10:00Z","v":2938,"vw":107.650741},{"c":107.545,"h":107.545,"l":107.51,"n":70,"o":107.54,"t":"2026-10-09T16:20:00Z","v":2286,"vw":107.541934},{"c":107.1871,"h":107.525,"l":107.1871,"n":87,"o":107.525,"t":"2026-10-09T16:25:00Z","v":1861,"vw":107.34428},{"c":106.71,"h":107.01,"l":106.71,"n":98,"o":107.01,"t":"2026-10-09T16:30:00Z","v":2706,"vw":106.836394},{"c":106.745,"h":106.745,"l":106.73,"n":89,"o":106.745,"t":"2026-10-09T16:35:00Z","v":2129,"vw":106.735},{"c":106.645,"h":106.75,"l":106.55,"n":104,"o":106.705,"t":"2026-10-09T16:40:00Z","v":2907,"vw":106.63875},{"c":107.22,"h":107.3,"l":106.75,"n":147,"o":106.75,"t":"2026-10-09T16:45:00Z","v":3217,"vw":107.038144},{"c":107.06,"h":107.06,"l":107.06,"n":27,"o":107.06,"t":"2026-10-09T16:50:00Z","v":673,"vw":107.06},{"c":107.32,"h":107.32,"l":107.025,"n":57,"o":107.025,"t":"2026-10-09T16:55:00Z","v":1695,"vw":107.2105},{"c":107.061,"h":107.31,"l":107.061,"n":42,"o":107.31,"t":"2026-10-09T17:00:00Z","v":527,"vw":107.1855},{"c":106.755,"h":107.26,"l":106.745,"n":157,"o":107.26,"t":"2026-10-09T17:05:00Z","v":5803,"vw":106.95636},{"c":106.57,"h":106.57,"l":106.5,"n":122,"o":106.56,"t":"2026-10-09T17:10:00Z","v":2178,"vw":106.539919},{"c":106.7,"h":106.7,"l":106.56,"n":44,"o":106.56,"t":"2026-10-09T17:15:00Z","v":551,"vw":106.63},{"c":106.495,"h":106.59,"l":106.445,"n":84,"o":106.59,"t":"2026-10-09T17:20:00Z","v":1018,"vw":106.51},{"c":106.545,"h":106.6,"l":106.42,"n":77,"o":106.42,"t":"2026-10-09T17:25:00Z","v":1354,"vw":106.513934},{"c":106.38,"h":106.69,"l":106.38,"n":104,"o":106.68,"t":"2026-10-09T17:30:00Z","v":2035,"vw":106.597984},{"c":106.24,"h":106.315,"l":106.24,"n":37,"o":106.315,"t":"2026-10-09T17:35:00Z","v":1399,"vw":106.308182},{"c":106.23,"h":106.23,"l":106.22,"n":27,"o":106.22,"t":"2026-10-09T17:40:00Z","v":505,"vw":106.222882},{"c":106.28,"h":106.42,"l":106.21,"n":99,"o":106.32,"t":"2026-10-09T17:45:00Z","v":3130,"vw":106.320375},{"c":106.575,"h":106.575,"l":106.35,"n":62,"o":106.35,"t":"2026-10-09T17:50:00Z","v":2059,"vw":106.51125},{"c":106.39,"h":106.695,"l":106.305,"n":85,"o":106.54,"t":"2026-10-09T18:00:00Z","v":2284,"vw":106.547857},{"c":106.57,"h":106.57,"l":106.39,"n":101,"o":106.4,"t":"2026-10-09T18:05:00Z","v":2179,"vw":106.5},{"c":106.375,"h":106.44,"l":106.365,"n":85,"o":106.44,"t":"2026-10-09T18:10:00Z","v":1734,"vw":106.390615},{"c":106.3,"h":106.47,"l":106.3,"n":32,"o":106.47,"t":"2026-10-09T18:15:00Z","v":936,"vw":106.331667},{"c":106.51,"h":106.51,"l":106.3451,"n":27,"o":106.3451,"t":"2026-10-09T18:20:00Z","v":732,"vw":106.463315},{"c":106.37,"h":106.37,"l":106.37,"n":9,"o":106.37,"t":"2026-10-09T18:25:00Z","v":441,"vw":106.37},{"c":106.43,"h":106.5,"l":106.43,"n":72,"o":106.43,"t":"2026-10-09T18:30:00Z","v":1559,"vw":106.447778},{"c":106.62,"h":106.62,"l":106.58,"n":40,"o":106.58,"t":"2026-10-09T18:35:00Z","v":860,"vw":106.592339},{"c":106.42,"h":106.63,"l":106.32,"n":72,"o":106.575,"t":"2026-10-09T18:40:00Z","v":3194,"vw":106.508472},{"c":106.6175,"h":106.73,"l":106.455,"n":195,"o":106.55,"t":"2026-10-09T18:45:00Z","v":4901,"vw":106.590978},{"c":106.855,"h":106.905,"l":106.855,"n":123,"o":106.9,"t":"2026-10-09T18:55:00Z","v":2055,"vw":106.883193},{"c":106.97,"h":106.97,"l":106.87,"n":74,"o":106.895,"t":"2026-10-09T19:05:00Z","v":2076,"vw":106.8976},{"c":106.68,"h":106.86,"l":106.68,"n":86,"o":106.86,"t":"2026-10-09T19:10:00Z","v":1697,"vw":106.815},{"c":106.635,"h":106.71,"l":106.635,"n":82,"o":106.71,"t":"2026-10-09T19:15:00Z","v":1148,"vw":106.664167},{"c":106.69,"h":106.7,"l":106.53,"n":178,"o":106.53,"t":"2026-10-09T19:20:00Z","v":6246,"vw":106.650795},{"c":106.54,"h":106.54,"l":106.54,"n":55,"o":106.54,"t":"2026-10-09T19:25:00Z","v":698,"vw":106.54},{"c":106.175,"h":106.35,"l":106.15,"n":165,"o":106.35,"t":"2026-10-09T19:30:00Z","v":3306,"vw":106.23918},{"c":106.11,"h":106.23,"l":105.94,"n":225,"o":106.23,"t":"2026-10-09T19:35:00Z","v":4578,"vw":106.031954},{"c":106.47,"h":106.47,"l":106.17,"n":224,"o":106.17,"t":"2026-10-09T19:40:00Z","v":4326,"vw":106.338631},{"c":106.32,"h":106.63,"l":106.31,"n":331,"o":106.3515,"t":"2026-10-09T19:45:00Z","v":6695,"vw":106.448658},{"c":106.22,"h":106.78,"l":106.16,"n":539,"o":106.56,"t":"2026-10-09T19:50:00Z","v":18152,"vw":106.372342},{"c":106.015,"h":106.49,"l":105.83,"n":1007,"o":106.31,"t":"2026-10-09T19:55:00Z","v":29557,"vw":106.084301},{"c":105.98,"h":105.98,"l":105.98,"n":31,"o":105.98,"t":"2026-10-09T20:00:00Z","v":103329,"vw":105.98},{"c":106.74,"h":106.74,"l":106.74,"n":6,"o":106.74,"t":"2026-10-12T11:05:00Z","v":152,"vw":106.74},{"c":105.41,"h":106.385,"l":105,"n":116,"o":105.72,"t":"2026-10-12T13:30:00Z","v":10664,"vw":105.632712},{"c":105.895,"h":105.895,"l":105.895,"n":7,"o":105.895,"t":"2026-10-12T13:40:00Z","v":284,"vw":105.895},{"c":105.68,"h":105.68,"l":105.61,"n":31,"o":105.67,"t":"2026-10-12T13:45:00Z","v":821,"vw":105.644},{"c":106.045,"h":106.05,"l":105.31,"n":98,"o":105.66,"t":"2026-10-12T13:50:00Z","v":5841,"vw":105.772594},{"c":106.22,"h":106.42,"l":106.05,"n":78,"o":106.05,"t":"2026-10-12T13:55:00Z","v":4286,"vw":106.232975},{"c":107,"h":107.36,"l":106.25,"n":128,"o":106.25,"t":"2026-10-12T14:00:00Z","v":2678,"vw":106.83087},{"c":106.52,"h":107.09,"l":106.39,"n":68,"o":107.09,"t":"2026-10-12T14:05:00Z","v":3478,"vw":106.597573},{"c":106.47,"h":106.525,"l":106.47,"n":27,"o":106.525,"t":"2026-10-12T14:10:00Z","v":2334,"vw":106.472756},{"c":106.56,"h":106.56,"l":106.27,"n":37,"o":106.27,"t":"2026-10-12T14:15:00Z","v":1263,"vw":106.314445},{"c":106.32,"h":106.6099,"l":106.06,"n":89,"o":106.6099,"t":"2026-10-12T14:20:00Z","v":2029,"vw":106.300596},{"c":106.28,"h":106.465,"l":106.28,"n":30,"o":106.465,"t":"2026-10-12T14:25:00Z","v":818,"vw":106.399286},{"c":106.48,"h":106.48,"l":106.48,"n":15,"o":106.48,"t":"2026-10-12T14:30:00Z","v":183,"vw":106.48},{"c":106.505,"h":106.505,"l":106.43,"n":107,"o":106.485,"t":"2026-10-12T14:35:00Z","v":4052,"vw":106.452758},{"c":106.16,"h":106.32,"l":106.16,"n":50,"o":106.32,"t":"2026-10-12T14:40:00Z","v":850,"vw":106.213333},{"c":106.48,"h":106.48,"l":106.48,"n":19,"o":106.48,"t":"2026-10-12T14:45:00Z","v":194,"vw":106.48},{"c":106.8,"h":106.83,"l":106.3,"n":74,"o":106.3,"t":"2026-10-12T14:50:00Z","v":1784,"vw":106.646736},{"c":106.54,"h":106.83,"l":106.51,"n":82,"o":106.83,"t":"2026-10-12T14:55:00Z","v":2159,"vw":106.650234},{"c":106.49,"h":106.49,"l":106.49,"n":12,"o":106.49,"t":"2026-10-12T15:00:00Z","v":187,"vw":106.49},{"c":105.99,"h":105.99,"l":105.99,"n":26,"o":105.99,"t":"2026-10-12T15:20:00Z","v":371,"vw":105.99},{"c":106.12,"h":106.17,"l":105.97,"n":124,"o":105.97,"t":"2026-10-12T15:25:00Z","v":3025,"vw":106.118125},{"c":106.27,"h":106.45,"l":106.24,"n":101,"o":106.31,"t":"2026-10-12T15:30:00Z","v":4846,"vw":106.379872},{"c":106.45,"h":106.59,"l":106.45,"n":58,"o":106.57,"t":"2026-10-12T15:35:00Z","v":1077,"vw":106.548137},{"c":106.585,"h":106.78,"l":106.585,"n":51,"o":106.78,"t":"2026-10-12T15:40:00Z","v":1146,"vw":106.65},{"c":106.56,"h":106.56,"l":106.56,"n":12,"o":106.56,"t":"2026-10-12T15:50:00Z","v":163,"vw":106.56},{"c":106.485,"h":106.485,"l":106.485,"n":14,"o":106.485,"t":"2026-10-12T16:00:00Z","v":215,"vw":106.485},{"c":106.425,"h":106.485,"l":106.37,"n":90,"o":106.485,"t":"2026-10-12T16:05:00Z","v":2145,"vw":106.3945},{"c":106.545,"h":106.61,"l":106.425,"n":56,"o":106.425,"t":"2026-10-12T16:10:00Z","v":1362,"vw":106.556233},{"c":106.4475,"h":106.4475,"l":106.4475,"n":5,"o":106.4475,"t":"2026-10-12T16:15:00Z","v":157,"vw":106.4475},{"c":106.32,"h":106.4,"l":106.205,"n":137,"o":106.4,"t":"2026-10-12T16:25:00Z","v":2381,"vw":106.274212},{"c":106.15,"h":106.27,"l":106.15,"n":71,"o":106.2,"t":"2026-10-12T16:30:00Z","v":2205,"vw":106.202846},{"c":106.18,"h":106.18,"l":106.01,"n":72,"o":106.01,"t":"2026-10-12T16:40:00Z","v":1013,"vw":106.066667},{"c":106.25,"h":106.25,"l":106.25,"n":53,"o":106.25,"t":"2026-10-12T16:45:00Z","v":1233,"vw":106.25},{"c":105.92,"h":105.96,"l":105.92,"n":59,"o":105.96,"t":"2026-10-12T16:50:00Z","v":950,"vw":105.94},{"c":105.845,"h":105.845,"l":105.84,"n":34,"o":105.84,"t":"2026-10-12T16:55:00Z","v":645,"vw":105.8425},{"c":105.72,"h":105.91,"l":105.72,"n":57,"o":105.85,"t":"2026-10-12T17:00:00Z","v":1708,"vw":105.818578},{"c":105.84,"h":105.9,"l":105.81,"n":45,"o":105.89,"t":"2026-10-12T17:05:00Z","v":985,"vw":105.871111},{"c":105.7443,"h":105.7443,"l":105.7443,"n":14,"o":105.7443,"t":"2026-10-12T17:10:00Z","v":189,"vw":105.7443},{"c":105.725,"h":105.725,"l":105.72,"n":28,"o":105.72,"t":"2026-10-12T17:15:00Z","v":453,"vw":105.7225},{"c":105.61,"h":105.61,"l":105.61,"n":8,"o":105.61,"t":"2026-10-12T17:20:00Z","v":235,"vw":105.61},{"c":105.63,"h":105.65,"l":105.36,"n":188,"o":105.41,"t":"2026-10-12T17:35:00Z","v":3950,"vw":105.474788},{"c":105.25,"h":105.51,"l":105.23,"n":96,"o":105.29,"t":"2026-10-12T17:40:00Z","v":2538,"vw":105.283182},{"c":105.29,"h":105.29,"l":105.29,"n":12,"o":105.29,"t":"2026-10-12T17:45:00Z","v":181,"vw":105.29},{"c":105.37,"h":105.44,"l":105.25,"n":105,"o":105.25,"t":"2026-10-12T17:55:00Z","v":2371,"vw":105.298165},{"c":105.26,"h":105.34,"l":105.26,"n":36,"o":105.29,"t":"2026-10-12T18:00:00Z","v":661,"vw":105.2875},{"c":105.175,"h":105.22,"l":105.13,"n":52,"o":105.13,"t":"2026-10-12T18:10:00Z","v":1965,"vw":105.164979},{"c":105.125,"h":105.125,"l":105.125,"n":19,"o":105.125,"t":"2026-10-12T18:15:00Z","v":270,"vw":105.125},{"c":104.96,"h":105.1,"l":104.96,"n":94,"o":105.06,"t":"2026-10-12T18:20:00Z","v":2218,"vw":105.036247},{"c":104.99,"h":105.01,"l":104.95,"n":81,"o":104.95,"t":"2026-10-12T18:25:00Z","v":2079,"vw":104.966371},{"c":105.215,"h":105.215,"l":105.2,"n":69,"o":105.2,"t":"2026-10-12T18:30:00Z","v":1162,"vw":105.205},{"c":105.055,"h":105.198,"l":105.055,"n":39,"o":105.198,"t":"2026-10-12T18:35:00Z","v":643,"vw":105.140339},{"c":104.875,"h":105.07,"l":104.875,"n":69,"o":105.07,"t":"2026-10-12T18:40:00Z","v":1268,"vw":104.965323},{"c":104.78,"h":104.92,"l":104.73,"n":136,"o":104.91,"t":"2026-10-12T18:45:00Z","v":4584,"vw":104.823376},{"c":104.92,"h":104.97,"l":104.89,"n":46,"o":104.96,"t":"2026-10-12T18:50:00Z","v":1820,"vw":104.932273},{"c":104.93,"h":105.07,"l":104.93,"n":37,"o":105.07,"t":"2026-10-12T18:55:00Z","v":491,"vw":105},{"c":105.115,"h":105.17,"l":104.935,"n":150,"o":104.98,"t":"2026-10-12T19:00:00Z","v":6117,"vw":105.077266},{"c":105.09,"h":105.23,"l":105.09,"n":84,"o":105.23,"t":"2026-10-12T19:05:00Z","v":1418,"vw":105.136942},{"c":105.165,"h":105.34,"l":105.165,"n":69,"o":105.23,"t":"2026-10-12T19:10:00Z","v":1587,"vw":105.247778},{"c":105.58,"h":105.64,"l":105.3,"n":184,"o":105.35,"t":"2026-10-12T19:15:00Z","v":7343,"vw":105.384723},{"c":105.24,"h":105.53,"l":105.24,"n":154,"o":105.45,"t":"2026-10-12T19:20:00Z","v":4108,"vw":105.369},{"c":105.155,"h":105.39,"l":105.13,"n":139,"o":105.39,"t":"2026-10-12T19:25:00Z","v":2645,"vw":105.204615},{"c":104.945,"h":105.13,"l":104.945,"n":52,"o":105.13,"t":"2026-10-12T19:30:00Z","v":600,"vw":105.015},{"c":105.03,"h":105.07,"l":104.91,"n":181,"o":104.955,"t":"2026-10-12T19:35:00Z","v":4526,"vw":104.947608},{"c":105.07,"h":105.13,"l":105.04,"n":85,"o":105.04,"t":"2026-10-12T19:40:00Z","v":1559,"vw":105.072857},{"c":104.88,"h":105.16,"l":104.85,"n":147,"o":105.15,"t":"2026-10-12T19:45:00Z","v":4410,"vw":105.000588},{"c":104.9,"h":105.01,"l":104.72,"n":344,"o":104.88,"t":"2026-10-12T19:50:00Z","v":10956,"vw":104.88622},{"c":105.16,"h":105.16,"l":104.86,"n":1003,"o":104.905,"t":"2026-10-12T19:55:00Z","v":27344,"vw":105.03037},{"c":105.1,"h":105.22,"l":105.1,"n":16,"o":105.22,"t":"2026-10-12T20:00:00Z","v":51694,"vw":105.100286},{"c":105.525,"h":105.525,"l":105.17,"n":22,"o":105.17,"t":"2026-10-13T13:30:00Z","v":1822,"vw":105.200741},{"c":104.4848,"h":105.3,"l":104.25,"n":45,"o":104.9,"t":"2026-10-13T13:35:00Z","v":1726,"vw":104.927372},{"c":105.56,"h":105.6,"l":105.56,"n":8,"o":105.6,"t":"2026-10-13T13:45:00Z","v":513,"vw":105.59},{"c":104.79,"h":105.335,"l":104.79,"n":36,"o":105.335,"t":"2026-10-13T13:55:00Z","v":690,"vw":105.0625},{"c":104.53,"h":104.53,"l":104.53,"n":15,"o":104.53,"t":"2026-10-13T14:10:00Z","v":518,"vw":104.53},{"c":104.505,"h":104.505,"l":104.505,"n":8,"o":104.505,"t":"2026-10-13T14:15:00Z","v":242,"vw":104.505},{"c":104.56,"h":104.56,"l":104.56,"n":27,"o":104.56,"t":"2026-10-13T14:25:00Z","v":396,"vw":104.56},{"c":104.665,"h":104.665,"l":104.02,"n":167,"o":104.555,"t":"2026-10-13T14:30:00Z","v":4576,"vw":104.353456},{"c":105.215,"h":105.39,"l":104.635,"n":164,"o":104.635,"t":"2026-10-13T14:35:00Z","v":4104,"vw":105.091929},{"c":105.2175,"h":105.235,"l":105.2175,"n":17,"o":105.235,"t":"2026-10-13T14:40:00Z","v":511,"vw":105.22625},{"c":104.875,"h":105.09,"l":104.875,"n":31,"o":105.09,"t":"2026-10-13T14:45:00Z","v":1107,"vw":104.954231},{"c":104.915,"h":105.28,"l":104.915,"n":167,"o":105.09,"t":"2026-10-13T14:50:00Z","v":4370,"vw":105.150018},{"c":105.015,"h":105.015,"l":105.015,"n":13,"o":105.015,"t":"2026-10-13T14:55:00Z","v":384,"vw":105.015},{"c":105.31,"h":105.31,"l":105.31,"n":59,"o":105.31,"t":"2026-10-13T15:00:00Z","v":910,"vw":105.31},{"c":105.23,"h":105.48,"l":105.03,"n":128,"o":105.13,"t":"2026-10-13T15:05:00Z","v":3494,"vw":105.100189},{"c":105.32,"h":105.32,"l":105.13,"n":66,"o":105.13,"t":"2026-10-13T15:10:00Z","v":1071,"vw":105.23125},{"c":105.44,"h":105.44,"l":105.26,"n":73,"o":105.26,"t":"2026-10-13T15:15:00Z","v":659,"vw":105.35},{"c":105.1,"h":105.28,"l":105.1,"n":89,"o":105.28,"t":"2026-10-13T15:20:00Z","v":891,"vw":105.215018},{"c":105.055,"h":105.055,"l":105.055,"n":56,"o":105.055,"t":"2026-10-13T15:25:00Z","v":464,"vw":105.055},{"c":105.045,"h":105.045,"l":104.8312,"n":55,"o":104.8312,"t":"2026-10-13T15:30:00Z","v":899,"vw":104.857925},{"c":104.54,"h":104.71,"l":104.54,"n":36,"o":104.7,"t":"2026-10-13T15:40:00Z","v":968,"vw":104.6825},{"c":104.48,"h":104.5,"l":104.48,"n":26,"o":104.5,"t":"2026-10-13T15:45:00Z","v":373,"vw":104.49},{"c":104.83,"h":104.83,"l":104.77,"n":87,"o":104.78,"t":"2026-10-13T15:55:00Z","v":1896,"vw":104.784484},{"c":104.86,"h":104.87,"l":104.86,"n":35,"o":104.87,"t":"2026-10-13T16:00:00Z","v":502,"vw":104.865},{"c":105.13,"h":105.13,"l":104.99,"n":93,"o":105.06,"t":"2026-10-13T16:10:00Z","v":1327,"vw":105.066616},{"c":105.34,"h":105.34,"l":105.325,"n":34,"o":105.325,"t":"2026-10-13T16:15:00Z","v":1019,"vw":105.332525},{"c":105.1828,"h":105.425,"l":105.1828,"n":70,"o":105.425,"t":"2026-10-13T16:25:00Z","v":1889,"vw":105.281077},{"c":105.395,"h":105.395,"l":105.395,"n":4,"o":105.395,"t":"2026-10-13T16:30:00Z","v":129,"vw":105.395},{"c":105.43,"h":105.455,"l":105.385,"n":43,"o":105.455,"t":"2026-10-13T16:35:00Z","v":919,"vw":105.417},{"c":105.38,"h":105.38,"l":105.38,"n":8,"o":105.38,"t":"2026-10-13T16:40:00Z","v":191,"vw":105.38},{"c":105.54,"h":105.54,"l":105.42,"n":46,"o":105.48,"t":"2026-10-13T16:45:00Z","v":1035,"vw":105.493038},{"c":105.47,"h":105.605,"l":105.31,"n":78,"o":105.605,"t":"2026-10-13T16:50:00Z","v":2589,"vw":105.469037},{"c":105.71,"h":105.97,"l":105.65,"n":142,"o":105.65,"t":"2026-10-13T16:55:00Z","v":8056,"vw":105.71316},{"c":105.5,"h":105.5,"l":105.5,"n":4,"o":105.5,"t":"2026-10-13T17:00:00Z","v":118,"vw":105.5},{"c":105.485,"h":105.485,"l":105.485,"n":6,"o":105.485,"t":"2026-10-13T17:05:00Z","v":176,"vw":105.485},{"c":105.49,"h":105.72,"l":105.475,"n":41,"o":105.475,"t":"2026-10-13T17:10:00Z","v":1370,"vw":105.618489},{"c":105.465,"h":105.53,"l":105.46,"n":22,"o":105.53,"t":"2026-10-13T17:15:00Z","v":837,"vw":105.494167},{"c":105.465,"h":105.465,"l":105.465,"n":14,"o":105.465,"t":"2026-10-13T17:20:00Z","v":325,"vw":105.465},{"c":105.66,"h":105.66,"l":105.66,"n":5,"o":105.66,"t":"2026-10-13T17:25:00Z","v":170,"vw":105.66},{"c":105.53,"h":105.53,"l":105.53,"n":9,"o":105.53,"t":"2026-10-13T17:30:00Z","v":144,"vw":105.53},{"c":105.386,"h":105.74,"l":105.386,"n":91,"o":105.66,"t":"2026-10-13T17:35:00Z","v":2312,"vw":105.586152},{"c":105.575,"h":105.575,"l":105.575,"n":11,"o":105.575,"t":"2026-10-13T17:40:00Z","v":270,"vw":105.575},{"c":105.515,"h":105.515,"l":105.515,"n":19,"o":105.515,"t":"2026-10-13T17:45:00Z","v":311,"vw":105.515},{"c":105.51,"h":105.515,"l":105.27,"n":23,"o":105.515,"t":"2026-10-13T17:50:00Z","v":951,"vw":105.442857},{"c":105.51,"h":105.685,"l":105.51,"n":17,"o":105.51,"t":"2026-10-13T17:55:00Z","v":963,"vw":105.587273},{"c":105.525,"h":105.525,"l":105.525,"n":8,"o":105.525,"t":"2026-10-13T18:00:00Z","v":218,"vw":105.525},{"c":106.025,"h":106.19,"l":105.71,"n":91,"o":105.71,"t":"2026-10-13T18:05:00Z","v":2810,"vw":105.833089},{"c":105.975,"h":106.02,"l":105.9,"n":51,"o":105.97,"t":"2026-10-13T18:10:00Z","v":1918,"vw":105.965753},{"c":106.07,"h":106.07,"l":106.07,"n":17,"o":106.07,"t":"2026-10-13T18:15:00Z","v":221,"vw":106.07},{"c":105.95,"h":106.18,"l":105.95,"n":44,"o":106.18,"t":"2026-10-13T18:20:00Z","v":788,"vw":106.01},{"c":106,"h":106,"l":106,"n":14,"o":106,"t":"2026-10-13T18:25:00Z","v":362,"vw":106},{"c":105.98,"h":105.98,"l":105.9,"n":40,"o":105.91,"t":"2026-10-13T18:30:00Z","v":956,"vw":105.923333},{"c":106.08,"h":106.26,"l":106.07,"n":132,"o":106.12,"t":"2026-10-13T18:45:00Z","v":3425,"vw":106.14026},{"c":106.31,"h":106.34,"l":105.95,"n":73,"o":105.99,"t":"2026-10-13T18:55:00Z","v":1602,"vw":106.18625},{"c":106.25,"h":106.52,"l":106.24,"n":81,"o":106.52,"t":"2026-10-13T19:00:00Z","v":2396,"vw":106.300511},{"c":106.63,"h":106.63,"l":106.55,"n":45,"o":106.55,"t":"2026-10-13T19:05:00Z","v":1251,"vw":106.56138},{"c":106.97,"h":106.97,"l":106.97,"n":38,"o":106.97,"t":"2026-10-13T19:15:00Z","v":388,"vw":106.97},{"c":107.06,"h":107.1,"l":107.06,"n":64,"o":107.08,"t":"2026-10-13T19:20:00Z","v":1725,"vw":107.07125},{"c":107.12,"h":107.13,"l":107.12,"n":25,"o":107.13,"t":"2026-10-13T19:25:00Z","v":443,"vw":107.123333},{"c":107.17,"h":107.23,"l":107.12,"n":63,"o":107.12,"t":"2026-10-13T19:30:00Z","v":738,"vw":107.173333},{"c":107.215,"h":107.28,"l":107.065,"n":197,"o":107.28,"t":"2026-10-13T19:35:00Z","v":7719,"vw":107.143976},{"c":107.325,"h":107.35,"l":107.2,"n":115,"o":107.32,"t":"2026-10-13T19:40:00Z","v":3223,"vw":107.264802},{"c":107.14,"h":107.32,"l":107.04,"n":135,"o":107.32,"t":"2026-10-13T19:45:00Z","v":4650,"vw":107.213484},{"c":106.71,"h":107.155,"l":106.7,"n":445,"o":107.02,"t":"2026-10-13T19:50:00Z","v":11763,"vw":106.928022},{"c":107.655,"h":107.85,"l":106.86,"n":1166,"o":106.87,"t":"2026-10-13T19:55:00Z","v":40796,"vw":107.567524},{"c":107.6,"h":107.6,"l":107.6,"n":38,"o":107.6,"t":"2026-10-13T20:00:00Z","v":124826,"vw":107.6},{"c":107.6,"h":107.6,"l":107.6,"n":2,"o":107.6,"t":"2026-10-13T20:35:00Z","v":400,"vw":107.6},{"c":105.45,"h":105.45,"l":105.45,"n":1,"o":105.45,"t":"2026-10-13T23:00:00Z","v":100,"vw":105.45},{"c":106.495,"h":106.82,"l":106.495,"n":28,"o":106.82,"t":"2026-10-14T13:30:00Z","v":2030,"vw":106.77966},{"c":106.43,"h":106.43,"l":106.41,"n":9,"o":106.41,"t":"2026-10-14T13:35:00Z","v":242,"vw":106.42},{"c":107.17,"h":107.3599,"l":106.37,"n":94,"o":106.38,"t":"2026-10-14T13:40:00Z","v":5658,"vw":106.985085},{"c":107.3125,"h":107.3125,"l":107.16,"n":20,"o":107.16,"t":"2026-10-14T13:45:00Z","v":582,"vw":107.203125},{"c":107.115,"h":107.3,"l":107.02,"n":52,"o":107.28,"t":"2026-10-14T13:50:00Z","v":1533,"vw":107.154969},{"c":106.23,"h":107.43,"l":106.23,"n":126,"o":107.16,"t":"2026-10-14T13:55:00Z","v":3454,"vw":106.801497},{"c":105.7,"h":106.04,"l":105.7,"n":30,"o":106.04,"t":"2026-10-14T14:00:00Z","v":1702,"vw":105.978333},{"c":105.71,"h":105.98,"l":105.71,"n":91,"o":105.82,"t":"2026-10-14T14:05:00Z","v":3920,"vw":105.886388},{"c":105.3301,"h":105.3301,"l":105.3301,"n":11,"o":105.3301,"t":"2026-10-14T14:10:00Z","v":1010,"vw":105.3301},{"c":105.35,"h":105.62,"l":105.35,"n":30,"o":105.62,"t":"2026-10-14T14:15:00Z","v":1651,"vw":105.563214},{"c":105.63,"h":105.76,"l":105.63,"n":11,"o":105.76,"t":"2026-10-14T14:20:00Z","v":337,"vw":105.673333},{"c":105.9,"h":105.9,"l":105.9,"n":26,"o":105.9,"t":"2026-10-14T14:25:00Z","v":553,"vw":105.9},{"c":105.25,"h":105.48,"l":105.25,"n":60,"o":105.48,"t":"2026-10-14T14:30:00Z","v":2316,"vw":105.286594},{"c":105.01,"h":105.42,"l":105.01,"n":85,"o":105.36,"t":"2026-10-14T14:35:00Z","v":1943,"vw":105.21},{"c":105.12,"h":105.34,"l":105.12,"n":95,"o":105.19,"t":"2026-10-14T14:45:00Z","v":2667,"vw":105.225045},{"c":105.01,"h":105.01,"l":105.01,"n":33,"o":105.01,"t":"2026-10-14T14:50:00Z","v":1000,"vw":105.01},{"c":104.62,"h":104.8,"l":104.62,"n":54,"o":104.8,"t":"2026-10-14T15:00:00Z","v":870,"vw":104.74},{"c":104.32,"h":104.5,"l":104.32,"n":66,"o":104.5,"t":"2026-10-14T15:05:00Z","v":1307,"vw":104.4},{"c":104.25,"h":104.25,"l":104.25,"n":9,"o":104.25,"t":"2026-10-14T15:10:00Z","v":163,"vw":104.25},{"c":104.25,"h":104.44,"l":103.95,"n":251,"o":104.38,"t":"2026-10-14T15:15:00Z","v":6223,"vw":104.247619},{"c":104.24,"h":104.31,"l":104.24,"n":38,"o":104.31,"t":"2026-10-14T15:20:00Z","v":1134,"vw":104.286667},{"c":104.425,"h":104.45,"l":104.29,"n":90,"o":104.42,"t":"2026-10-14T15:25:00Z","v":2141,"vw":104.415676},{"c":104.11,"h":104.4,"l":104.03,"n":62,"o":104.4,"t":"2026-10-14T15:30:00Z","v":1227,"vw":104.106667},{"c":104.12,"h":104.23,"l":104.12,"n":36,"o":104.15,"t":"2026-10-14T15:35:00Z","v":636,"vw":104.166667},{"c":104.09,"h":104.09,"l":104.09,"n":11,"o":104.09,"t":"2026-10-14T15:40:00Z","v":152,"vw":104.09},{"c":104.02,"h":104.02,"l":103.88,"n":43,"o":103.88,"t":"2026-10-14T15:45:00Z","v":893,"vw":103.96},{"c":103.85,"h":103.94,"l":103.85,"n":71,"o":103.94,"t":"2026-10-14T15:50:00Z","v":724,"vw":103.895},{"c":104.301,"h":104.37,"l":103.67,"n":379,"o":103.85,"t":"2026-10-14T15:55:00Z","v":8807,"vw":103.998432},{"c":104.22,"h":104.5,"l":104.04,"n":185,"o":104.375,"t":"2026-10-14T16:00:00Z","v":5023,"vw":104.333426},{"c":104.38,"h":104.38,"l":104.23,"n":55,"o":104.23,"t":"2026-10-14T16:05:00Z","v":1392,"vw":104.301429},{"c":104.24,"h":104.485,"l":104.24,"n":154,"o":104.43,"t":"2026-10-14T16:10:00Z","v":5159,"vw":104.392943},{"c":104.06,"h":104.195,"l":104.06,"n":51,"o":104.1,"t":"2026-10-14T16:15:00Z","v":1345,"vw":104.127374},{"c":104.19,"h":104.19,"l":104.08,"n":31,"o":104.08,"t":"2026-10-14T16:20:00Z","v":511,"vw":104.146667},{"c":104.0702,"h":104.16,"l":104.0702,"n":27,"o":104.16,"t":"2026-10-14T16:25:00Z","v":1271,"vw":104.078364},{"c":104.4,"h":104.41,"l":104.17,"n":130,"o":104.19,"t":"2026-10-14T16:30:00Z","v":4765,"vw":104.252646},{"c":104.65,"h":104.785,"l":104.51,"n":75,"o":104.6,"t":"2026-10-14T16:35:00Z","v":1966,"vw":104.633125},{"c":104.73,"h":104.73,"l":104.6,"n":23,"o":104.6,"t":"2026-10-14T16:40:00Z","v":394,"vw":104.685833},{"c":104.63,"h":104.63,"l":104.505,"n":85,"o":104.59,"t":"2026-10-14T16:45:00Z","v":2028,"vw":104.5753},{"c":104.425,"h":104.5,"l":104.4,"n":60,"o":104.5,"t":"2026-10-14T16:55:00Z","v":1796,"vw":104.458739},{"c":104.28,"h":104.425,"l":104.28,"n":26,"o":104.425,"t":"2026-10-14T17:00:00Z","v":554,"vw":104.3525},{"c":104.35,"h":104.35,"l":104.35,"n":21,"o":104.35,"t":"2026-10-14T17:05:00Z","v":423,"vw":104.35},{"c":104.4475,"h":104.4475,"l":104.4475,"n":37,"o":104.4475,"t":"2026-10-14T17:10:00Z","v":467,"vw":104.4475},{"c":104.68,"h":104.73,"l":104.42,"n":181,"o":104.42,"t":"2026-10-14T17:15:00Z","v":5411,"vw":104.565218},{"c":104.505,"h":104.585,"l":104.505,"n":68,"o":104.53,"t":"2026-10-14T17:20:00Z","v":1719,"vw":104.533351},{"c":104.5425,"h":104.55,"l":104.5,"n":25,"o":104.55,"t":"2026-10-14T17:25:00Z","v":1097,"vw":104.535344},{"c":104.545,"h":104.545,"l":104.545,"n":16,"o":104.545,"t":"2026-10-14T17:30:00Z","v":582,"vw":104.545},{"c":104.48,"h":104.4925,"l":104.48,"n":32,"o":104.4925,"t":"2026-10-14T17:35:00Z","v":626,"vw":104.4875},{"c":104.51,"h":104.51,"l":104.28,"n":121,"o":104.35,"t":"2026-10-14T17:40:00Z","v":2645,"vw":104.402283},{"c":104.75,"h":104.75,"l":104.535,"n":65,"o":104.535,"t":"2026-10-14T17:45:00Z","v":1772,"vw":104.624},{"c":104.97,"h":104.97,"l":104.97,"n":44,"o":104.97,"t":"2026-10-14T17:50:00Z","v":427,"vw":104.97},{"c":104.65,"h":104.65,"l":104.65,"n":31,"o":104.65,"t":"2026-10-14T18:00:00Z","v":558,"vw":104.65},{"c":104.58,"h":104.58,"l":104.58,"n":54,"o":104.58,"t":"2026-10-14T18:10:00Z","v":923,"vw":104.58},{"c":104.64,"h":104.64,"l":104.64,"n":15,"o":104.64,"t":"2026-10-14T18:15:00Z","v":524,"vw":104.64},{"c":104.64,"h":104.81,"l":104.64,"n":44,"o":104.81,"t":"2026-10-14T18:20:00Z","v":1179,"vw":104.677},{"c":104.7,"h":104.7,"l":104.7,"n":18,"o":104.7,"t":"2026-10-14T18:25:00Z","v":367,"vw":104.7},{"c":104.47,"h":104.68,"l":104.47,"n":60,"o":104.6,"t":"2026-10-14T18:30:00Z","v":1745,"vw":104.58963},{"c":104.58,"h":104.73,"l":104.58,"n":90,"o":104.71,"t":"2026-10-14T18:40:00Z","v":2453,"vw":104.675149},{"c":104.31,"h":104.61,"l":104.31,"n":76,"o":104.61,"t":"2026-10-14T18:45:00Z","v":2040,"vw":104.481162},{"c":104.56,"h":104.56,"l":104.56,"n":33,"o":104.56,"t":"2026-10-14T18:50:00Z","v":510,"vw":104.56},{"c":104.47,"h":104.47,"l":104.47,"n":17,"o":104.47,"t":"2026-10-14T18:55:00Z","v":363,"vw":104.47},{"c":104.52,"h":104.69,"l":104.47,"n":80,"o":104.69,"t":"2026-10-14T19:05:00Z","v":2450,"vw":104.614823},{"c":105.1336,"h":105.1336,"l":104.7,"n":178,"o":104.77,"t":"2026-10-14T19:10:00Z","v":4591,"vw":104.881565},{"c":105.99,"h":105.99,"l":105.2,"n":171,"o":105.2,"t":"2026-10-14T19:15:00Z","v":3981,"vw":105.61393},{"c":106.765,"h":106.765,"l":106.46,"n":53,"o":106.46,"t":"2026-10-14T19:20:00Z","v":1132,"vw":106.651667},{"c":106.8,"h":107,"l":106.46,"n":233,"o":106.7625,"t":"2026-10-14T19:25:00Z","v":6666,"vw":106.758209},{"c":106.82,"h":106.835,"l":106.8,"n":167,"o":106.8,"t":"2026-10-14T19:30:00Z","v":2784,"vw":106.81625},{"c":106.35,"h":106.8,"l":106.35,"n":176,"o":106.8,"t":"2026-10-14T19:35:00Z","v":4742,"vw":106.478229},{"c":106.25,"h":106.48,"l":106.24,"n":273,"o":106.42,"t":"2026-10-14T19:40:00Z","v":7282,"vw":106.367199},{"c":105.93,"h":106.1575,"l":105.86,"n":202,"o":106.04,"t":"2026-10-14T19:45:00Z","v":5345,"vw":105.990784},{"c":106.22,"h":106.43,"l":106.22,"n":352,"o":106.22,"t":"2026-10-14T19:50:00Z","v":8784,"vw":106.267141},{"c":106.785,"h":106.93,"l":106.34,"n":1387,"o":106.34,"t":"2026-10-14T19:55:00Z","v":39903,"vw":106.686612},{"c":106.72,"h":106.874,"l":106.72,"n":29,"o":106.874,"t":"2026-10-14T20:00:00Z","v":58492,"vw":106.720318},{"c":106.72,"h":106.72,"l":106.72,"n":1,"o":106.72,"t":"2026-10-14T20:45:00Z","v":300,"vw":106.72},{"c":106.51,"h":106.51,"l":106.51,"n":1,"o":106.51,"t":"2026-10-15T08:35:00Z","v":145,"vw":106.51},{"c":107,"h":107,"l":107,"n":2,"o":107,"t":"2026-10-15T12:10:00Z","v":803,"vw":107},{"c":107.05,"h":107.34,"l":107.05,"n":32,"o":107.34,"t":"2026-10-15T13:30:00Z","v":2630,"vw":107.327019},{"c":106.21,"h":106.21,"l":106.21,"n":9,"o":106.21,"t":"2026-10-15T13:35:00Z","v":149,"vw":106.21},{"c":105.85,"h":105.85,"l":105.85,"n":29,"o":105.85,"t":"2026-10-15T13:45:00Z","v":375,"vw":105.85},{"c":105.965,"h":105.965,"l":105.965,"n":13,"o":105.965,"t":"2026-10-15T13:50:00Z","v":245,"vw":105.965},{"c":106.85,"h":107.23,"l":106.22,"n":157,"o":106.22,"t":"2026-10-15T13:55:00Z","v":5081,"vw":106.94273},{"c":107.905,"h":108.1,"l":107,"n":102,"o":107,"t":"2026-10-15T14:00:00Z","v":3810,"vw":107.517292},{"c":108.1,"h":108.1,"l":107.91,"n":31,"o":107.91,"t":"2026-10-15T14:05:00Z","v":501,"vw":107.975},{"c":108.75,"h":108.75,"l":108,"n":184,"o":108,"t":"2026-10-15T14:10:00Z","v":6235,"vw":108.359429},{"c":108.83,"h":108.99,"l":108.83,"n":23,"o":108.99,"t":"2026-10-15T14:15:00Z","v":1153,"vw":108.864755},{"c":107.98,"h":108.84,"l":107.98,"n":127,"o":108.84,"t":"2026-10-15T14:20:00Z","v":4834,"vw":108.285235},{"c":107.63,"h":107.7,"l":107.63,"n":21,"o":107.7,"t":"2026-10-15T14:25:00Z","v":642,"vw":107.669474},{"c":107.48,"h":107.71,"l":107.2173,"n":40,"o":107.2173,"t":"2026-10-15T14:30:00Z","v":823,"vw":107.4691},{"c":107.6675,"h":107.88,"l":107.5,"n":79,"o":107.51,"t":"2026-10-15T14:40:00Z","v":2707,"vw":107.566964},{"c":107.53,"h":107.53,"l":107.28,"n":69,"o":107.35,"t":"2026-10-15T14:45:00Z","v":3341,"vw":107.357667},{"c":107.33,"h":107.33,"l":107.33,"n":10,"o":107.33,"t":"2026-10-15T14:50:00Z","v":160,"vw":107.33},{"c":107.665,"h":107.665,"l":107.22,"n":52,"o":107.485,"t":"2026-10-15T14:55:00Z","v":984,"vw":107.535645},{"c":107.67,"h":107.96,"l":107.67,"n":24,"o":107.96,"t":"2026-10-15T15:00:00Z","v":476,"vw":107.815},{"c":107.35,"h":107.66,"l":107.35,"n":57,"o":107.66,"t":"2026-10-15T15:05:00Z","v":910,"vw":107.5825},{"c":108.49,"h":108.49,"l":108,"n":102,"o":108,"t":"2026-10-15T15:10:00Z","v":3926,"vw":108.221256},{"c":108.48,"h":108.65,"l":108.39,"n":129,"o":108.65,"t":"2026-10-15T15:15:00Z","v":3318,"vw":108.446842},{"c":108.075,"h":108.37,"l":108.075,"n":82,"o":108.32,"t":"2026-10-15T15:30:00Z","v":4255,"vw":108.335656},{"c":107.87,"h":107.91,"l":107.87,"n":101,"o":107.91,"t":"2026-10-15T15:35:00Z","v":1949,"vw":107.875172},{"c":108.02,"h":108.02,"l":108.02,"n":11,"o":108.02,"t":"2026-10-15T15:40:00Z","v":199,"vw":108.02},{"c":108.07,"h":108.67,"l":108.07,"n":123,"o":108.34,"t":"2026-10-15T15:45:00Z","v":4134,"vw":108.395886},{"c":108.565,"h":108.565,"l":108.25,"n":24,"o":108.45,"t":"2026-10-15T15:50:00Z","v":566,"vw":108.440722},{"c":108.57,"h":108.57,"l":108.35,"n":13,"o":108.35,"t":"2026-10-15T15:55:00Z","v":259,"vw":108.46},{"c":108.625,"h":109.01,"l":108.625,"n":22,"o":109.01,"t":"2026-10-15T16:00:00Z","v":341,"vw":108.8175},{"c":108.45,"h":108.5,"l":108.42,"n":25,"o":108.5,"t":"2026-10-15T16:05:00Z","v":857,"vw":108.481429},{"c":108.37,"h":108.37,"l":108.37,"n":7,"o":108.37,"t":"2026-10-15T16:10:00Z","v":172,"vw":108.37},{"c":109,"h":109,"l":108.35,"n":141,"o":108.35,"t":"2026-10-15T16:15:00Z","v":3602,"vw":108.424763},{"c":108.7,"h":108.705,"l":108.39,"n":34,"o":108.39,"t":"2026-10-15T16:20:00Z","v":749,"vw":108.639},{"c":108.45,"h":108.45,"l":108.45,"n":7,"o":108.45,"t":"2026-10-15T16:25:00Z","v":122,"vw":108.45},{"c":108.59,"h":108.81,"l":108.59,"n":14,"o":108.81,"t":"2026-10-15T16:30:00Z","v":328,"vw":108.735676},{"c":108.59,"h":108.79,"l":108.59,"n":100,"o":108.79,"t":"2026-10-15T16:35:00Z","v":1729,"vw":108.634444},{"c":108.55,"h":108.55,"l":108.52,"n":36,"o":108.52,"t":"2026-10-15T16:40:00Z","v":392,"vw":108.535},{"c":108.705,"h":108.71,"l":108.48,"n":117,"o":108.66,"t":"2026-10-15T16:45:00Z","v":2909,"vw":108.582703},{"c":108.695,"h":108.695,"l":108.695,"n":11,"o":108.695,"t":"2026-10-15T16:50:00Z","v":174,"vw":108.695},{"c":109,"h":109.01,"l":109,"n":55,"o":109.01,"t":"2026-10-15T16:55:00Z","v":1244,"vw":109.003333},{"c":109.18,"h":109.18,"l":109.09,"n":28,"o":109.09,"t":"2026-10-15T17:00:00Z","v":519,"vw":109.135},{"c":109.195,"h":109.31,"l":109.195,"n":50,"o":109.25,"t":"2026-10-15T17:05:00Z","v":1754,"vw":109.245416},{"c":109.19,"h":109.19,"l":109.19,"n":11,"o":109.19,"t":"2026-10-15T17:10:00Z","v":159,"vw":109.19},{"c":109.22,"h":109.22,"l":109.2,"n":37,"o":109.2,"t":"2026-10-15T17:15:00Z","v":862,"vw":109.204},{"c":109.32,"h":109.33,"l":109.3,"n":59,"o":109.3,"t":"2026-10-15T17:20:00Z","v":1417,"vw":109.318726},{"c":109.385,"h":109.385,"l":109.385,"n":9,"o":109.385,"t":"2026-10-15T17:25:00Z","v":240,"vw":109.385},{"c":109.4,"h":109.4,"l":109.28,"n":73,"o":109.32,"t":"2026-10-15T17:30:00Z","v":2504,"vw":109.325594},{"c":109.55,"h":109.55,"l":109.5,"n":28,"o":109.5,"t":"2026-10-15T17:35:00Z","v":472,"vw":109.525},{"c":109.41,"h":109.63,"l":109.41,"n":75,"o":109.63,"t":"2026-10-15T17:40:00Z","v":1637,"vw":109.558571},{"c":109.705,"h":109.705,"l":109.705,"n":21,"o":109.705,"t":"2026-10-15T17:45:00Z","v":351,"vw":109.705},{"c":109.75,"h":109.75,"l":109.75,"n":9,"o":109.75,"t":"2026-10-15T17:50:00Z","v":158,"vw":109.75},{"c":109.975,"h":110.15,"l":109.73,"n":134,"o":109.75,"t":"2026-10-15T17:55:00Z","v":5038,"vw":109.894664},{"c":109.945,"h":109.945,"l":109.86,"n":30,"o":109.86,"t":"2026-10-15T18:00:00Z","v":614,"vw":109.92125},{"c":109.94,"h":109.94,"l":109.94,"n":11,"o":109.94,"t":"2026-10-15T18:05:00Z","v":235,"vw":109.94},{"c":109.77,"h":109.77,"l":109.77,"n":5,"o":109.77,"t":"2026-10-15T18:15:00Z","v":192,"vw":109.77},{"c":109.63,"h":109.71,"l":109.63,"n":63,"o":109.69,"t":"2026-10-15T18:20:00Z","v":1077,"vw":109.674},{"c":109.745,"h":109.745,"l":109.3,"n":117,"o":109.43,"t":"2026-10-15T18:25:00Z","v":3309,"vw":109.445313},{"c":109.5,"h":109.74,"l":109.5,"n":21,"o":109.74,"t":"2026-10-15T18:30:00Z","v":382,"vw":109.586331},{"c":109.745,"h":109.745,"l":109.61,"n":51,"o":109.61,"t":"2026-10-15T18:35:00Z","v":804,"vw":109.7},{"c":109.59,"h":109.59,"l":109.42,"n":33,"o":109.445,"t":"2026-10-15T18:40:00Z","v":686,"vw":109.508605},{"c":109.44,"h":109.47,"l":109.44,"n":21,"o":109.47,"t":"2026-10-15T18:45:00Z","v":316,"vw":109.455},{"c":109.424,"h":109.424,"l":109.424,"n":10,"o":109.424,"t":"2026-10-15T18:50:00Z","v":428,"vw":109.424},{"c":109.575,"h":109.575,"l":109.575,"n":18,"o":109.575,"t":"2026-10-15T18:55:00Z","v":384,"vw":109.575},{"c":109.74,"h":109.74,"l":109.575,"n":47,"o":109.7,"t":"2026-10-15T19:00:00Z","v":873,"vw":109.669156},{"c":109.835,"h":109.96,"l":109.81,"n":35,"o":109.81,"t":"2026-10-15T19:05:00Z","v":838,"vw":109.855771},{"c":109.875,"h":109.88,"l":109.846,"n":42,"o":109.875,"t":"2026-10-15T19:15:00Z","v":1218,"vw":109.871379},{"c":109.98,"h":109.98,"l":109.98,"n":68,"o":109.98,"t":"2026-10-15T19:20:00Z","v":1193,"vw":109.98},{"c":109.72,"h":109.87,"l":109.58,"n":497,"o":109.87,"t":"2026-10-15T19:25:00Z","v":18347,"vw":109.666592},{"c":109.87,"h":109.879,"l":109.73,"n":191,"o":109.73,"t":"2026-10-15T19:30:00Z","v":3740,"vw":109.822615},{"c":110.2,"h":110.25,"l":109.79,"n":264,"o":109.98,"t":"2026-10-15T19:35:00Z","v":4857,"vw":110.0886},{"c":109.955,"h":110.04,"l":109.59,"n":150,"o":110,"t":"2026-10-15T19:40:00Z","v":4289,"vw":109.83775},{"c":109.84,"h":110.03,"l":109.84,"n":166,"o":110.03,"t":"2026-10-15T19:45:00Z","v":4053,"vw":109.941608},{"c":110.0275,"h":110.4,"l":109.69,"n":427,"o":109.77,"t":"2026-10-15T19:50:00Z","v":16132,"vw":109.967272},{"c":109.73,"h":110.015,"l":109.59,"n":910,"o":110.0025,"t":"2026-10-15T19:55:00Z","v":31400,"vw":109.72514},{"c":109.77,"h":109.77,"l":109.77,"n":23,"o":109.77,"t":"2026-10-15T20:00:00Z","v":93392,"vw":109.77},{"c":110.16,"h":110.16,"l":110.16,"n":3,"o":110.16,"t":"2026-10-16T13:25:00Z","v":510,"vw":110.16},{"c":109,"h":109.85,"l":109,"n":22,"o":109.85,"t":"2026-10-16T13:30:00Z","v":3750,"vw":109.598258},{"c":110.2875,"h":110.2875,"l":110.24,"n":28,"o":110.24,"t":"2026-10-16T13:35:00Z","v":615,"vw":110.26375},{"c":110.56,"h":110.56,"l":110.56,"n":19,"o":110.56,"t":"2026-10-16T13:40:00Z","v":299,"vw":110.56},{"c":112.455,"h":112.455,"l":111.5,"n":76,"o":111.5,"t":"2026-10-16T13:55:00Z","v":2394,"vw":111.940796},{"c":112.48,"h":112.485,"l":112.48,"n":44,"o":112.485,"t":"2026-10-16T14:00:00Z","v":798,"vw":112.483333},{"c":110.9,"h":112.2,"l":110.9,"n":289,"o":111.96,"t":"2026-10-16T14:05:00Z","v":5979,"vw":111.856923},{"c":110.51,"h":111.075,"l":110.51,"n":53,"o":111.075,"t":"2026-10-16T14:15:00Z","v":1741,"vw":110.917914},{"c":110.26,"h":110.26,"l":110.25,"n":16,"o":110.25,"t":"2026-10-16T14:40:00Z","v":505,"vw":110.255},{"c":110.54,"h":110.54,"l":110.47,"n":86,"o":110.47,"t":"2026-10-16T14:45:00Z","v":2545,"vw":110.498636},{"c":110.22,"h":110.555,"l":110.22,"n":68,"o":110.5375,"t":"2026-10-16T15:00:00Z","v":1774,"vw":110.332083},{"c":110.46,"h":110.87,"l":110.2492,"n":70,"o":110.42,"t":"2026-10-16T15:15:00Z","v":1929,"vw":110.405846},{"c":110.26,"h":110.48,"l":110.09,"n":30,"o":110.09,"t":"2026-10-16T15:20:00Z","v":715,"vw":110.276667},{"c":110.675,"h":110.675,"l":110.675,"n":35,"o":110.675,"t":"2026-10-16T15:30:00Z","v":454,"vw":110.675},{"c":110.2,"h":110.545,"l":110.2,"n":28,"o":110.545,"t":"2026-10-16T15:35:00Z","v":596,"vw":110.382264},{"c":109.51,"h":110.1,"l":109.51,"n":82,"o":110.1,"t":"2026-10-16T15:40:00Z","v":2414,"vw":109.756154},{"c":109.36,"h":109.67,"l":109.36,"n":51,"o":109.56,"t":"2026-10-16T15:45:00Z","v":2030,"vw":109.544667},{"c":108.69,"h":109.38,"l":108.69,"n":101,"o":109.38,"t":"2026-10-16T15:50:00Z","v":3886,"vw":109.124348},{"c":108.835,"h":108.835,"l":108.775,"n":41,"o":108.775,"t":"2026-10-16T15:55:00Z","v":879,"vw":108.795},{"c":108.74,"h":108.74,"l":108.71,"n":26,"o":108.71,"t":"2026-10-16T16:00:00Z","v":702,"vw":108.720751},{"c":108.37,"h":108.37,"l":108.37,"n":9,"o":108.37,"t":"2026-10-16T16:15:00Z","v":274,"vw":108.37},{"c":108.74,"h":108.74,"l":108.69,"n":24,"o":108.69,"t":"2026-10-16T16:20:00Z","v":957,"vw":108.71},{"c":108.55,"h":108.74,"l":108.55,"n":28,"o":108.74,"t":"2026-10-16T16:25:00Z","v":916,"vw":108.71125},{"c":108.29,"h":108.64,"l":108.17,"n":118,"o":108.47,"t":"2026-10-16T16:30:00Z","v":3253,"vw":108.439263},{"c":108.07,"h":108.07,"l":108.07,"n":4,"o":108.07,"t":"2026-10-16T16:35:00Z","v":129,"vw":108.07},{"c":107.935,"h":108.06,"l":107.935,"n":57,"o":108.06,"t":"2026-10-16T16:40:00Z","v":1627,"vw":107.984342},{"c":108.17,"h":108.17,"l":108.17,"n":7,"o":108.17,"t":"2026-10-16T16:45:00Z","v":127,"vw":108.17},{"c":108.09,"h":108.09,"l":108.09,"n":17,"o":108.09,"t":"2026-10-16T16:50:00Z","v":639,"vw":108.09},{"c":107.47,"h":107.74,"l":107.47,"n":80,"o":107.74,"t":"2026-10-16T17:00:00Z","v":1802,"vw":107.631666},{"c":107.21,"h":107.21,"l":107.21,"n":11,"o":107.21,"t":"2026-10-16T17:05:00Z","v":126,"vw":107.21},{"c":107.24,"h":107.24,"l":107.24,"n":15,"o":107.24,"t":"2026-10-16T17:10:00Z","v":413,"vw":107.24},{"c":107.56,"h":107.64,"l":107.26,"n":36,"o":107.26,"t":"2026-10-16T17:15:00Z","v":983,"vw":107.53458},{"c":107.13,"h":107.4,"l":107.05,"n":45,"o":107.28,"t":"2026-10-16T17:20:00Z","v":3273,"vw":107.252308},{"c":107.01,"h":107.35,"l":107.01,"n":88,"o":107.2,"t":"2026-10-16T17:25:00Z","v":4493,"vw":107.192031},{"c":107.01,"h":107.53,"l":106.8,"n":39,"o":107.53,"t":"2026-10-16T17:30:00Z","v":1140,"vw":107.065},{"c":106.55,"h":107.095,"l":106.55,"n":59,"o":107.08,"t":"2026-10-16T17:35:00Z","v":2982,"vw":106.989303},{"c":106.945,"h":106.945,"l":106.73,"n":72,"o":106.73,"t":"2026-10-16T17:40:00Z","v":1363,"vw":106.801667},{"c":107.19,"h":107.28,"l":107.19,"n":29,"o":107.28,"t":"2026-10-16T17:45:00Z","v":811,"vw":107.221667},{"c":106.34,"h":106.72,"l":106.34,"n":152,"o":106.72,"t":"2026-10-16T17:50:00Z","v":2175,"vw":106.578334},{"c":106.37,"h":106.675,"l":106.37,"n":40,"o":106.675,"t":"2026-10-16T17:55:00Z","v":1524,"vw":106.625844},{"c":105.17,"h":106.37,"l":105.17,"n":137,"o":106.37,"t":"2026-10-16T18:00:00Z","v":4717,"vw":105.7882},{"c":105.33,"h":105.33,"l":104.905,"n":110,"o":105.21,"t":"2026-10-16T18:05:00Z","v":3331,"vw":105.150257},{"c":105.405,"h":105.42,"l":105.405,"n":24,"o":105.42,"t":"2026-10-16T18:10:00Z","v":472,"vw":105.410376},{"c":105.15,"h":105.41,"l":105.15,"n":27,"o":105.41,"t":"2026-10-16T18:15:00Z","v":632,"vw":105.254},{"c":105.435,"h":105.44,"l":105.435,"n":10,"o":105.44,"t":"2026-10-16T18:20:00Z","v":342,"vw":105.4375},{"c":105.33,"h":105.36,"l":105.18,"n":55,"o":105.18,"t":"2026-10-16T18:25:00Z","v":1221,"vw":105.270225},{"c":104.84,"h":105.15,"l":104.84,"n":57,"o":105.15,"t":"2026-10-16T18:30:00Z","v":1524,"vw":105.041775},{"c":104.51,"h":104.835,"l":104.51,"n":124,"o":104.58,"t":"2026-10-16T18:35:00Z","v":3877,"vw":104.758947},{"c":104.08,"h":104.56,"l":104.03,"n":119,"o":104.56,"t":"2026-10-16T18:40:00Z","v":5211,"vw":104.313067},{"c":104.04,"h":104.04,"l":104.04,"n":29,"o":104.04,"t":"2026-10-16T18:45:00Z","v":376,"vw":104.04},{"c":104.09,"h":104.34,"l":104.07,"n":63,"o":104.07,"t":"2026-10-16T18:50:00Z","v":2241,"vw":104.24119},{"c":103.96,"h":104.19,"l":103.96,"n":86,"o":104.19,"t":"2026-10-16T18:55:00Z","v":1971,"vw":104.074927},{"c":103.96,"h":104.24,"l":103.7,"n":113,"o":103.81,"t":"2026-10-16T19:00:00Z","v":3368,"vw":104.025334},{"c":104.165,"h":104.18,"l":103.97,"n":104,"o":104.15,"t":"2026-10-16T19:05:00Z","v":1680,"vw":104.074167},{"c":104.01,"h":104.165,"l":104,"n":70,"o":104.165,"t":"2026-10-16T19:10:00Z","v":1875,"vw":104.058},{"c":103.945,"h":104.23,"l":103.72,"n":94,"o":103.955,"t":"2026-10-16T19:15:00Z","v":2780,"vw":104.059267},{"c":103.82,"h":104.2,"l":103.71,"n":91,"o":103.71,"t":"2026-10-16T19:20:00Z","v":1961,"vw":104.003333},{"c":103.31,"h":103.85,"l":103.2,"n":174,"o":103.85,"t":"2026-10-16T19:25:00Z","v":4771,"vw":103.502179},{"c":102.66,"h":103.49,"l":102.53,"n":223,"o":103.49,"t":"2026-10-16T19:30:00Z","v":6543,"vw":102.843252},{"c":102.54,"h":102.84,"l":102.05,"n":232,"o":102.45,"t":"2026-10-16T19:35:00Z","v":5136,"vw":102.471633},{"c":102.44,"h":102.73,"l":102.2,"n":190,"o":102.55,"t":"2026-10-16T19:40:00Z","v":5992,"vw":102.496843},{"c":103.595,"h":103.595,"l":102.48,"n":256,"o":102.48,"t":"2026-10-16T19:45:00Z","v":4369,"vw":103.254929},{"c":102.66,"h":103.77,"l":102.66,"n":515,"o":103.77,"t":"2026-10-16T19:50:00Z","v":17084,"vw":103.125332},{"c":102.86,"h":103.055,"l":102.14,"n":1653,"o":102.61,"t":"2026-10-16T19:55:00Z","v":82577,"vw":102.681918},{"c":102.5,"h":102.83,"l":102.5,"n":19,"o":102.83,"t":"2026-10-16T20:00:00Z","v":91912,"vw":102.829458}],"history":[{"c":80.93,"h":83.17,"l":80.45,"n":12517,"o":82.47,"t":"2024-10-14T04:00:00Z","v":654746,"vw":81.22017},{"c":77.47,"h":81.17,"l":77.33,"n":17027,"o":80.84,"t":"2024-10-15T04:00:00Z","v":1330159,"vw":78.452189},{"c":82.13,"h":82.97,"l":76.72,"n":19302,"o":78.81,"t":"2024-10-16T04:00:00Z","v":1075311,"vw":81.019953},{"c":80.26,"h":82.33,"l":78.75,"n":15523,"o":81.43,"t":"2024-10-17T04:00:00Z","v":660379,"vw":79.977703},{"c":81.05,"h":82.51,"l":79.83,"n":14524,"o":81.11,"t":"2024-10-18T04:00:00Z","v":583252,"vw":81.013378},{"c":79.47,"h":81.3,"l":78.41,"n":12947,"o":80.63,"t":"2024-10-21T04:00:00Z","v":565442,"vw":79.516906},{"c":79.65,"h":80.21,"l":77.61,"n":11277,"o":79.66,"t":"2024-10-22T04:00:00Z","v":494931,"vw":79.186964},{"c":78.55,"h":80.7299,"l":76.79,"n":10868,"o":78.98,"t":"2024-10-23T04:00:00Z","v":426991,"vw":78.340198},{"c":83.57,"h":83.75,"l":79.21,"n":17324,"o":79.9,"t":"2024-10-24T04:00:00Z","v":1056451,"vw":82.808214},{"c":82.36,"h":85.7,"l":81.52,"n":11445,"o":84.75,"t":"2024-10-25T04:00:00Z","v":664994,"vw":83.060781},{"c":85.44,"h":86.19,"l":82.62,"n":14949,"o":82.94,"t":"2024-10-28T04:00:00Z","v":917666,"vw":85.126437},{"c":87.1,"h":87.91,"l":84.0001,"n":14063,"o":84.29,"t":"2024-10-29T04:00:00Z","v":853220,"vw":86.774375},{"c":85.94,"h":88.78,"l":84.87,"n":11892,"o":85.85,"t":"2024-10-30T04:00:00Z","v":606018,"vw":86.110895},{"c":83,"h":86.55,"l":82.75,"n":17151,"o":86.55,"t":"2024-10-31T04:00:00Z","v":824400,"vw":83.774645},{"c":92.06,"h":100.9881,"l":84.995,"n":46974,"o":87,"t":"2024-11-01T04:00:00Z","v":2490843,"vw":94.857228},{"c":90.27,"h":94.32,"l":89,"n":20974,"o":91.04,"t":"2024-11-04T05:00:00Z","v":1008411,"vw":90.846942},{"c":88.51,"h":91.75,"l":86.6,"n":15742,"o":89.29,"t":"2024-11-05T05:00:00Z","v":665123,"vw":88.498418},{"c":96.43,"h":97.45,"l":92.25,"n":19645,"o":93.21,"t":"2024-11-06T05:00:00Z","v":983674,"vw":95.686238},{"c":94.79,"h":97.335,"l":94.19,"n":14326,"o":96.46,"t":"2024-11-07T05:00:00Z","v":902734,"vw":95.314322},{"c":92.95,"h":94.39,"l":89.04,"n":14050,"o":94.39,"t":"2024-11-08T05:00:00Z","v":623896,"vw":91.806908},{"c":96.83,"h":96.88,"l":92.445,"n":11348,"o":95,"t":"2024-11-11T05:00:00Z","v":514057,"vw":95.405519},{"c":99.2,"h":100.5,"l":92.52,"n":16012,"o":94.27,"t":"2024-11-12T05:00:00Z","v":770603,"vw":98.186304},{"c":105.63,"h":106.8,"l":99.34,"n":21071,"o":99.55,"t":"2024-11-13T05:00:00Z","v":1015000,"vw":104.771096},{"c":106.56,"h":109.8,"l":104.4,"n":15569,"o":106.09,"t":"2024-11-14T05:00:00Z","v":1107745,"vw":107.314572},{"c":100.25,"h":107.54,"l":99.81,"n":11775,"o":106.63,"t":"2024-11-15T05:00:00Z","v":595291,"vw":101.040789},{"c":100.94,"h":102.41,"l":96.43,"n":12722,"o":97.52,"t":"2024-11-18T05:00:00Z","v":581477,"vw":100.590378},{"c":100.06,"h":100.25,"l":97.6,"n":9443,"o":99.42,"t":"2024-11-19T05:00:00Z","v":399021,"vw":99.27604},{"c":99.06,"h":101.7,"l":97.32,"n":12188,"o":99.4,"t":"2024-11-20T05:00:00Z","v":569384,"vw":99.152249},{"c":101.64,"h":104.45,"l":98.63,"n":13619,"o":99.25,"t":"2024-11-21T05:00:00Z","v":506521,"vw":102.277324},{"c":102.67,"h":104.1975,"l":100.54,"n":12407,"o":100.54,"t":"2024-11-22T05:00:00Z","v":545956,"vw":102.879912},{"c":108.81,"h":112.4,"l":105.4,"n":21535,"o":105.44,"t":"2024-11-25T05:00:00Z","v":1021918,"vw":108.92656},{"c":107.37,"h":110.025,"l":106.59,"n":11621,"o":108.18,"t":"2024-11-26T05:00:00Z","v":365169,"vw":107.821052},{"c":108.84,"h":110.5,"l":108,"n":10543,"o":108.16,"t":"2024-11-27T05:00:00Z","v":329932,"vw":109.140626},{"c":109.07,"h":111,"l":108.105,"n":5697,"o":110.62,"t":"2024-11-29T05:00:00Z","v":227208,"vw":109.162021},{"c":105.93,"h":109.82,"l":104.5,"n":10822,"o":108.92,"t":"2024-12-02T05:00:00Z","v":804788,"vw":106.067964},{"c":102.89,"h":106.55,"l":99.65,"n":13449,"o":105.38,"t":"2024-12-03T05:00:00Z","v":869588,"vw":102.399809},{"c":101.47,"h":103.55,"l":98.36,"n":13073,"o":102.52,"t":"2024-12-04T05:00:00Z","v":518487,"vw":100.23681},{"c":98.76,"h":103,"l":98.45,"n":10411,"o":102.24,"t":"2024-12-05T05:00:00Z","v":360282,"vw":99.51006},{"c":102.46,"h":104,"l":99.51,"n":12615,"o":101.19,"t":"2024-12-06T05:00:00Z","v":446213,"vw":101.680707},{"c":100.21,"h":104,"l":100.1,"n":11214,"o":103.49,"t":"2024-12-09T05:00:00Z","v":385463,"vw":101.113589},{"c":100.49,"h":102.25,"l":98.24,"n":11589,"o":100.89,"t":"2024-12-10T05:00:00Z","v":670765,"vw":100.381156},{"c":99.14,"h":102.08,"l":98.14,"n":9434,"o":101.14,"t":"2024-12-11T05:00:00Z","v":537630,"vw":99.488855},{"c":96.09,"h":98.4905,"l":95.2,"n":11935,"o":98.41,"t":"2024-12-12T05:00:00Z","v":465583,"vw":96.29137},{"c":92.19,"h":96.76,"l":91.89,"n":12169,"o":96.28,"t":"2024-12-13T05:00:00Z","v":432011,"vw":93.002108},{"c":90.79,"h":91.37,"l":88.88,"n":13077,"o":91.07,"t":"2024-12-16T05:00:00Z","v":649348,"vw":90.295045},{"c":89.17,"h":91.4999,"l":87.85,"n":10662,"o":90.29,"t":"2024-12-17T05:00:00Z","v":516374,"vw":89.231821},{"c":83.48,"h":89.98,"l":82.3,"n":14038,"o":89.98,"t":"2024-12-18T05:00:00Z","v":688066,"vw":84.924834},{"c":80.94,"h":85.79,"l":80.7,"n":13745,"o":84.72,"t":"2024-12-19T05:00:00Z","v":692136,"vw":81.513733},{"c":80.98,"h":84.45,"l":80,"n":12888,"o":80.51,"t":"2024-12-20T05:00:00Z","v":1411925,"vw":81.297986},{"c":81.42,"h":82.1,"l":79.66,"n":13488,"o":80.93,"t":"2024-12-23T05:00:00Z","v":845077,"vw":81.202247},{"c":81.39,"h":83.49,"l":79.77,"n":6338,"o":80.91,"t":"2024-12-24T05:00:00Z","v":340806,"vw":81.731439},{"c":81.97,"h":82.64,"l":79.9,"n":10047,"o":80.65,"t":"2024-12-26T05:00:00Z","v":497123,"vw":81.832694},{"c":80.96,"h":83.28,"l":79.9,"n":10926,"o":81.5,"t":"2024-12-27T05:00:00Z","v":520611,"vw":80.922097},{"c":78.86,"h":80.61,"l":75.88,"n":13127,"o":79.73,"t":"2024-12-30T05:00:00Z","v":619499,"vw":78.657121},{"c":80.61,"h":81.45,"l":79.0801,"n":10734,"o":79.67,"t":"2024-12-31T05:00:00Z","v":447801,"vw":80.618472},{"c":80.44,"h":82.28,"l":79.725,"n":11564,"o":81.79,"t":"2025-01-02T05:00:00Z","v":484280,"vw":80.577455},{"c":81.76,"h":82.92,"l":78.91,"n":12109,"o":81.01,"t":"2025-01-03T05:00:00Z","v":603707,"vw":81.416086},{"c":84.73,"h":86.72,"l":82.97,"n":12653,"o":83.02,"t":"2025-01-06T05:00:00Z","v":498496,"vw":84.904239},{"c":88.46,"h":88.57,"l":84.73,"n":13017,"o":85.78,"t":"2025-01-07T05:00:00Z","v":690427,"vw":87.36283},{"c":85.92,"h":86.82,"l":83.8401,"n":12114,"o":86.6,"t":"2025-01-08T05:00:00Z","v":536452,"vw":85.766776},{"c":84.56,"h":84.8398,"l":81.5501,"n":11275,"o":84.03,"t":"2025-01-10T05:00:00Z","v":639129,"vw":84.003355},{"c":83.73,"h":84.16,"l":82.24,"n":9441,"o":83.34,"t":"2025-01-13T05:00:00Z","v":383189,"vw":83.413843},{"c":85.72,"h":86.285,"l":83.84,"n":9171,"o":85.61,"t":"2025-01-14T05:00:00Z","v":622697,"vw":85.283801},{"c":88.79,"h":89.9184,"l":87.59,"n":13567,"o":87.59,"t":"2025-01-15T05:00:00Z","v":587044,"vw":88.777392},{"c":88.68,"h":90.5,"l":87.85,"n":11716,"o":88.76,"t":"2025-01-16T05:00:00Z","v":476958,"vw":89.208134},{"c":90.185,"h":91,"l":89.28,"n":14905,"o":90.06,"t":"2025-01-17T05:00:00Z","v":1165509,"vw":90.236999},{"c":90.3,"h":91.99,"l":88.5,"n":10562,"o":91.5,"t":"2025-01-21T05:00:00Z","v":444956,"vw":90.324147},{"c":91.3,"h":91.88,"l":89,"n":13066,"o":89.79,"t":"2025-01-22T05:00:00Z","v":527541,"vw":90.995132},{"c":90.92,"h":92.08,"l":87,"n":12289,"o":90.21,"t":"2025-01-23T05:00:00Z","v":484515,"vw":90.459665},{"c":90.02,"h":92.15,"l":89.5,"n":9089,"o":91.04,"t":"2025-01-24T05:00:00Z","v":323780,"vw":90.269456},{"c":89.27,"h":91.0303,"l":87.8,"n":12082,"o":88.76,"t":"2025-01-27T05:00:00Z","v":435115,"vw":89.194131},{"c":92.31,"h":92.5,"l":88.3,"n":10921,"o":89.56,"t":"2025-01-28T05:00:00Z","v":584821,"vw":91.32086},{"c":91.81,"h":93.8735,"l":90.22,"n":9858,"o":92.86,"t":"2025-01-29T05:00:00Z","v":371981,"vw":91.655264},{"c":93.64,"h":95.06,"l":92.07,"n":14257,"o":92.35,"t":"2025-01-30T05:00:00Z","v":510438,"vw":93.854285},{"c":89.7,"h":94.34,"l":89.465,"n":12407,"o":93.84,"t":"2025-01-31T05:00:00Z","v":483310,"vw":90.921811},{"c":87.7,"h":90.14,"l":84.8,"n":13931,"o":86.07,"t":"2025-02-03T05:00:00Z","v":585117,"vw":87.772727},{"c":89.17,"h":89.72,"l":87.26,"n":12173,"o":87.26,"t":"2025-02-04T05:00:00Z","v":460011,"vw":88.880819},{"c":88,"h":91.17,"l":87.73,"n":10347,"o":89.35,"t":"2025-02-05T05:00:00Z","v":342137,"vw":88.999691},{"c":90.82,"h":91.5,"l":89.016,"n":10303,"o":89.44,"t":"2025-02-06T05:00:00Z","v":328370,"vw":90.399045},{"c":87.01,"h":90.655,"l":86.96,"n":12937,"o":90.34,"t":"2025-02-07T05:00:00Z","v":456203,"vw":87.689972},{"c":90.43,"h":90.655,"l":85.58,"n":14631,"o":88.03,"t":"2025-02-10T05:00:00Z","v":579476,"vw":89.166383},{"c":89.71,"h":91.82,"l":88.5,"n":15614,"o":88.55,"t":"2025-02-11T05:00:00Z","v":1043182,"vw":89.815978},{"c":83.59,"h":88.6,"l":80,"n":32032,"o":88.6,"t":"2025-02-12T05:00:00Z","v":1668725,"vw":83.228976},{"c":87.19,"h":87.6,"l":82.33,"n":29225,"o":83.14,"t":"2025-02-13T05:00:00Z","v":1398066,"vw":86.114267},{"c":90.75,"h":92.525,"l":86.62,"n":21290,"o":88.13,"t":"2025-02-14T05:00:00Z","v":1079094,"vw":89.881996},{"c":96.5,"h":97.99,"l":89.49,"n":21048,"o":91.02,"t":"2025-02-18T05:00:00Z","v":1056413,"vw":95.561678},{"c":94.19,"h":96.87,"l":94.05,"n":15401,"o":96.5,"t":"2025-02-19T05:00:00Z","v":666988,"vw":95.225628},{"c":93.83,"h":95.71,"l":92.5,"n":12896,"o":94.19,"t":"2025-02-20T05:00:00Z","v":777549,"vw":93.964244},{"c":87.1,"h":95.4799,"l":85.85,"n":15689,"o":94.28,"t":"2025-02-21T05:00:00Z","v":696714,"vw":88.253019},{"c":86.45,"h":87.81,"l":85.11,"n":15753,"o":87.81,"t":"2025-02-24T05:00:00Z","v":720656,"vw":86.386489},{"c":83.45,"h":86.75,"l":82.41,"n":13241,"o":86.75,"t":"2025-02-25T05:00:00Z","v":683413,"vw":83.896887},{"c":80.57,"h":85.75,"l":80.345,"n":16626,"o":84.225,"t":"2025-02-26T05:00:00Z","v":1502581,"vw":81.57386},{"c":80.22,"h":82.045,"l":79.6,"n":11194,"o":80.9,"t":"2025-02-27T05:00:00Z","v":496985,"vw":80.448781},{"c":79.01,"h":81.28,"l":77.5,"n":13652,"o":79.9,"t":"2025-02-28T05:00:00Z","v":836334,"vw":79.000027},{"c":74.23,"h":80.68,"l":73.83,"n":17209,"o":79.93,"t":"2025-03-03T05:00:00Z","v":967557,"vw":75.793236},{"c":76.34,"h":78.56,"l":70.3044,"n":25106,"o":72.35,"t":"2025-03-04T05:00:00Z","v":1453320,"vw":74.237688},{"c":76.61,"h":78,"l":73.95,"n":15122,"o":77.5,"t":"2025-03-05T05:00:00Z","v":840781,"vw":76.30468},{"c":73.8,"h":76.24,"l":73.09,"n":11251,"o":75.32,"t":"2025-03-06T05:00:00Z","v":466129,"vw":74.188371},{"c":74.49,"h":74.8,"l":71.91,"n":16710,"o":73.11,"t":"2025-03-07T05:00:00Z","v":714426,"vw":73.69871},{"c":71.59,"h":74.38,"l":70.85,"n":18235,"o":73.83,"t":"2025-03-10T04:00:00Z","v":1102620,"vw":71.972025},{"c":63.79,"h":71.76,"l":61.41,"n":43768,"o":71.41,"t":"2025-03-11T04:00:00Z","v":2269065,"vw":64.72997},{"c":62.64,"h":65.99,"l":61.895,"n":23696,"o":65.01,"t":"2025-03-12T04:00:00Z","v":1046671,"vw":63.007962},{"c":55.49,"h":63.66,"l":54.03,"n":44474,"o":63.04,"t":"2025-03-13T04:00:00Z","v":3463489,"vw":56.388538},{"c":61.95,"h":63.175,"l":55.69,"n":35198,"o":57.52,"t":"2025-03-14T04:00:00Z","v":2110013,"vw":60.199804},{"c":59.2,"h":64.58,"l":59.13,"n":20420,"o":62.16,"t":"2025-03-17T04:00:00Z","v":1177945,"vw":60.367668},{"c":58.01,"h":59.4099,"l":56.19,"n":21772,"o":58.33,"t":"2025-03-18T04:00:00Z","v":1162203,"vw":58.144008},{"c":60.9,"h":62.21,"l":58.215,"n":18690,"o":58.33,"t":"2025-03-19T04:00:00Z","v":1325108,"vw":60.737218},{"c":57.92,"h":61.73,"l":55.61,"n":24077,"o":60.75,"t":"2025-03-20T04:00:00Z","v":1668104,"vw":58.096438},{"c":60.65,"h":61.26,"l":55.9388,"n":18229,"o":56.21,"t":"2025-03-21T04:00:00Z","v":1287726,"vw":59.939144},{"c":60.66,"h":62.76,"l":59.65,"n":19437,"o":61.955,"t":"2025-03-24T04:00:00Z","v":1334026,"vw":60.608422},{"c":59.48,"h":60.92,"l":58.88,"n":16807,"o":60.59,"t":"2025-03-25T04:00:00Z","v":1435643,"vw":59.527828},{"c":61.55,"h":62.15,"l":58.89,"n":17184,"o":59.8,"t":"2025-03-26T04:00:00Z","v":1351004,"vw":61.110856},{"c":74.16,"h":77.67,"l":64.6,"n":72207,"o":64.9,"t":"2025-03-27T04:00:00Z","v":6017502,"vw":73.786096},{"c":74.66,"h":75.2,"l":71.38,"n":39950,"o":74.01,"t":"2025-03-28T04:00:00Z","v":3228762,"vw":73.812247},{"c":75.9,"h":77.96,"l":71.57,"n":29547,"o":73.285,"t":"2025-03-31T04:00:00Z","v":3503125,"vw":75.819277},{"c":75.35,"h":76.47,"l":72.79,"n":21926,"o":76.47,"t":"2025-04-01T04:00:00Z","v":1471359,"vw":74.795683},{"c":76.78,"h":79,"l":74.015,"n":23853,"o":74.83,"t":"2025-04-02T04:00:00Z","v":1233548,"vw":76.780884},{"c":72.61,"h":75.8499,"l":71.655,"n":32990,"o":75.01,"t":"2025-04-03T04:00:00Z","v":1911375,"vw":73.370017},{"c":69.2,"h":69.93,"l":62.225,"n":43983,"o":69.45,"t":"2025-04-04T04:00:00Z","v":2376982,"vw":66.486872},{"c":69.42,"h":74.93,"l":65.17,"n":31894,"o":67.05,"t":"2025-04-07T04:00:00Z","v":1927734,"vw":69.626098},{"c":62.86,"h":71.99,"l":62.165,"n":35109,"o":70.96,"t":"2025-04-08T04:00:00Z","v":2903573,"vw":65.494239},{"c":73.92,"h":75.21,"l":62.21,"n":30468,"o":62.21,"t":"2025-04-09T04:00:00Z","v":2071435,"vw":71.111858},{"c":70.87,"h":71.675,"l":66.69,"n":32324,"o":70.31,"t":"2025-04-10T04:00:00Z","v":2957773,"vw":70.113039},{"c":69.68,"h":70.86,"l":66.82,"n":18937,"o":70.76,"t":"2025-04-11T04:00:00Z","v":1323128,"vw":69.296037},{"c":71.3,"h":72.97,"l":69.08,"n":19684,"o":71.71,"t":"2025-04-14T04:00:00Z","v":1028649,"vw":71.379044},{"c":69.7,"h":72.16,"l":68.28,"n":24282,"o":71.66,"t":"2025-04-15T04:00:00Z","v":1239325,"vw":69.821964},{"c":72.69,"h":73.175,"l":66.79,"n":32060,"o":71.4,"t":"2025-04-16T04:00:00Z","v":2058638,"vw":70.645435},{"c":84.59,"h":85.14,"l":73.45,"n":56132,"o":74.15,"t":"2025-04-17T04:00:00Z","v":3388073,"vw":81.54401},{"c":80.66,"h":82.22,"l":78.705,"n":31550,"o":82.22,"t":"2025-04-21T04:00:00Z","v":2261154,"vw":80.4074},{"c":84.89,"h":85.79,"l":81.04,"n":27386,"o":81.04,"t":"2025-04-22T04:00:00Z","v":1338002,"vw":84.156443},{"c":86.31,"h":88.45,"l":84.79,"n":31617,"o":88,"t":"2025-04-23T04:00:00Z","v":2055663,"vw":86.408421},{"c":91.39,"h":93.03,"l":85.86,"n":27673,"o":86.91,"t":"2025-04-24T04:00:00Z","v":1466895,"vw":91.060187},{"c":93.81,"h":95.135,"l":90.21,"n":24431,"o":91.21,"t":"2025-04-25T04:00:00Z","v":1620851,"vw":93.576178},{"c":94.6,"h":95.52,"l":91.86,"n":23909,"o":94.5,"t":"2025-04-28T04:00:00Z","v":1218396,"vw":93.377961},{"c":91.76,"h":95.89,"l":91.225,"n":26357,"o":93.76,"t":"2025-04-29T04:00:00Z","v":1340702,"vw":92.459325},{"c":92.63,"h":92.67,"l":87.06,"n":24667,"o":89.01,"t":"2025-04-30T04:00:00Z","v":1475310,"vw":90.809935},{"c":92.97,"h":95.7999,"l":92.02,"n":21751,"o":93.32,"t":"2025-05-01T04:00:00Z","v":1118689,"vw":93.565077},{"c":96.17,"h":97.4799,"l":93.77,"n":21769,"o":93.77,"t":"2025-05-02T04:00:00Z","v":1000342,"vw":96.018924},{"c":96.3,"h":98.635,"l":93.9,"n":21905,"o":94.47,"t":"2025-05-05T04:00:00Z","v":1199102,"vw":97.318688},{"c":97.29,"h":97.72,"l":95.01,"n":21592,"o":96.15,"t":"2025-05-06T04:00:00Z","v":1171450,"vw":96.805419},{"c":100.5,"h":101.94,"l":97.255,"n":39700,"o":97.94,"t":"2025-05-07T04:00:00Z","v":1998482,"vw":100.470699},{"c":101.09,"h":102.76,"l":90.01,"n":48678,"o":102.45,"t":"2025-05-08T04:00:00Z","v":2531726,"vw":97.821329},{"c":104.13,"h":107.1,"l":101.735,"n":36417,"o":102.11,"t":"2025-05-09T04:00:00Z","v":1982639,"vw":104.469393},{"c":103.76,"h":109.3,"l":101.01,"n":29487,"o":108.44,"t":"2025-05-12T04:00:00Z","v":1946976,"vw":103.758193},{"c":106.35,"h":109.14,"l":99.6,"n":32988,"o":102.87,"t":"2025-05-13T04:00:00Z","v":1311314,"vw":105.644986},{"c":105.84,"h":107.0227,"l":103.98,"n":18685,"o":105.98,"t":"2025-05-14T04:00:00Z","v":730778,"vw":105.792667},{"c":105.67,"h":107.17,"l":103.82,"n":22991,"o":105.56,"t":"2025-05-15T04:00:00Z","v":970893,"vw":105.588351},{"c":108.84,"h":109.9,"l":105.2875,"n":20703,"o":106,"t":"2025-05-16T04:00:00Z","v":1013272,"vw":108.812038},{"c":112.715,"h":113.71,"l":105,"n":24419,"o":106.12,"t":"2025-05-19T04:00:00Z","v":1220519,"vw":111.548779},{"c":112,"h":114.25,"l":111.585,"n":23182,"o":113.09,"t":"2025-05-20T04:00:00Z","v":1321053,"vw":112.25578},{"c":108.97,"h":111.48,"l":108.07,"n":20855,"o":111,"t":"2025-05-21T04:00:00Z","v":1085843,"vw":109.332543},{"c":117.75,"h":117.81,"l":107.2961,"n":28827,"o":108.6,"t":"2025-05-22T04:00:00Z","v":2240879,"vw":116.039581},{"c":119.71,"h":121.38,"l":116.13,"n":24378,"o":116.695,"t":"2025-05-23T04:00:00Z","v":1498419,"vw":119.503729},{"c":122.57,"h":123.235,"l":119.92,"n":25689,"o":121.51,"t":"2025-05-27T04:00:00Z","v":1113281,"vw":122.159594},{"c":120.49,"h":124.37,"l":120.16,"n":19327,"o":121.94,"t":"2025-05-28T04:00:00Z","v":917689,"vw":121.774487},{"c":119.49,"h":122.467,"l":118,"n":18187,"o":121.19,"t":"2025-05-29T04:00:00Z","v":779139,"vw":119.092881},{"c":121.79,"h":122.32,"l":118.12,"n":20343,"o":119.23,"t":"2025-05-30T04:00:00Z","v":1239578,"vw":121.536756},{"c":119.51,"h":122.5,"l":117.26,"n":20832,"o":122.5,"t":"2025-06-02T04:00:00Z","v":1398985,"vw":119.027017},{"c":116.71,"h":121.12,"l":116.07,"n":20530,"o":121,"t":"2025-06-03T04:00:00Z","v":973950,"vw":117.839961},{"c":112.27,"h":116.55,"l":109.93,"n":31518,"o":116.19,"t":"2025-06-04T04:00:00Z","v":1934973,"vw":112.090123},{"c":116.14,"h":119.5568,"l":111.59,"n":30309,"o":112.81,"t":"2025-06-05T04:00:00Z","v":1523186,"vw":116.703874},{"c":123,"h":123.5,"l":115.405,"n":23000,"o":117.72,"t":"2025-06-06T04:00:00Z","v":1437787,"vw":122.328666},{"c":126.1,"h":129.955,"l":124.185,"n":28054,"o":124.9,"t":"2025-06-09T04:00:00Z","v":1175205,"vw":126.972869},{"c":125.87,"h":129,"l":122.2,"n":16785,"o":122.69,"t":"2025-06-10T04:00:00Z","v":790142,"vw":125.876881},{"c":126.91,"h":128.45,"l":125.9815,"n":14154,"o":127.32,"t":"2025-06-11T04:00:00Z","v":538291,"vw":127.140751},{"c":125.21,"h":127,"l":122.54,"n":18173,"o":126.72,"t":"2025-06-12T04:00:00Z","v":758888,"vw":124.535099},{"c":121.91,"h":124.14,"l":119.875,"n":22962,"o":123.46,"t":"2025-06-13T04:00:00Z","v":963600,"vw":121.826858},{"c":127.54,"h":127.92,"l":123.01,"n":15773,"o":123.67,"t":"2025-06-16T04:00:00Z","v":682449,"vw":126.350822},{"c":127.81,"h":128.5,"l":126.355,"n":16939,"o":127.65,"t":"2025-06-17T04:00:00Z","v":1148997,"vw":127.69585},{"c":129.86,"h":130.74,"l":127.04,"n":15028,"o":128.66,"t":"2025-06-18T04:00:00Z","v":604152,"vw":129.743425},{"c":134.44,"h":135.33,"l":130.695,"n":19606,"o":130.84,"t":"2025-06-20T04:00:00Z","v":2015607,"vw":134.242573},{"c":147,"h":147.82,"l":132.7601,"n":33589,"o":133.5,"t":"2025-06-23T04:00:00Z","v":1712956,"vw":143.688247},{"c":171.86,"h":174.04,"l":148.9,"n":57381,"o":149.19,"t":"2025-06-24T04:00:00Z","v":3410420,"vw":166.470323},{"c":175.73,"h":176.755,"l":167.3722,"n":37957,"o":168.66,"t":"2025-06-25T04:00:00Z","v":2591988,"vw":173.802522},{"c":179.3,"h":189.98,"l":175.0674,"n":53757,"o":178,"t":"2025-06-26T04:00:00Z","v":3537950,"vw":180.854053},{"c":174.22,"h":180.1,"l":171.78,"n":47757,"o":180.1,"t":"2025-06-27T04:00:00Z","v":2650924,"vw":174.395728},{"c":169.05,"h":176.37,"l":162.55,"n":40646,"o":175.51,"t":"2025-06-30T04:00:00Z","v":1882248,"vw":168.114865},{"c":171.89,"h":177.3481,"l":166.08,"n":25102,"o":167.78,"t":"2025-07-01T04:00:00Z","v":1103803,"vw":172.656708},{"c":177.6,"h":178.95,"l":171.805,"n":23383,"o":172.28,"t":"2025-07-02T04:00:00Z","v":1191400,"vw":177.072853},{"c":181.31,"h":182.35,"l":176.87,"n":13448,"o":177.6,"t":"2025-07-03T04:00:00Z","v":743429,"vw":180.934829},{"c":181.52,"h":185,"l":177.07,"n":20878,"o":180.62,"t":"2025-07-07T04:00:00Z","v":902001,"vw":181.481009},{"c":178.52,"h":185,"l":174.05,"n":22163,"o":183.39,"t":"2025-07-08T04:00:00Z","v":831752,"vw":178.031105},{"c":177.8,"h":180.425,"l":175.08,"n":13572,"o":178.82,"t":"2025-07-09T04:00:00Z","v":1133537,"vw":177.758011},{"c":189.19,"h":194.94,"l":176.6607,"n":29673,"o":179.46,"t":"2025-07-10T04:00:00Z","v":1788410,"vw":189.347247},{"c":191.385,"h":194.8,"l":187,"n":23240,"o":188.71,"t":"2025-07-11T04:00:00Z","v":1084951,"vw":191.758976},{"c":194.86,"h":196.36,"l":188.56,"n":18315,"o":190.96,"t":"2025-07-14T04:00:00Z","v":1420857,"vw":194.45444},{"c":192.58,"h":197.7326,"l":192.13,"n":14771,"o":195.99,"t":"2025-07-15T04:00:00Z","v":530384,"vw":194.18873},{"c":191.73,"h":197.99,"l":190.5462,"n":16808,"o":194.86,"t":"2025-07-16T04:00:00Z","v":619164,"vw":193.024613},{"c":196.09,"h":198.52,"l":191.77,"n":17448,"o":193.25,"t":"2025-07-17T04:00:00Z","v":650751,"vw":196.075538},{"c":192.48,"h":198,"l":189.61,"n":16688,"o":198,"t":"2025-07-18T04:00:00Z","v":597001,"vw":192.335448},{"c":190.08,"h":195.1,"l":189.0322,"n":15649,"o":194.93,"t":"2025-07-21T04:00:00Z","v":1176428,"vw":190.624806},{"c":199.75,"h":200.41,"l":189.4,"n":23542,"o":189.99,"t":"2025-07-22T04:00:00Z","v":1187476,"vw":197.801444},{"c":207.49,"h":209.29,"l":192.72,"n":33003,"o":197.76,"t":"2025-07-23T04:00:00Z","v":1369328,"vw":205.00711},{"c":207.55,"h":212.085,"l":206.53,"n":23806,"o":206.94,"t":"2025-07-24T04:00:00Z","v":976942,"vw":208.877566},{"c":206.79,"h":211.14,"l":204.6432,"n":18572,"o":211.14,"t":"2025-07-25T04:00:00Z","v":1028386,"vw":206.765492},{"c":206.04,"h":207.085,"l":203,"n":17828,"o":206.65,"t":"2025-07-28T04:00:00Z","v":1085259,"vw":205.532678},{"c":203.88,"h":212.81,"l":200.39,"n":30453,"o":212.77,"t":"2025-07-29T04:00:00Z","v":1341143,"vw":203.990082},{"c":172.46,"h":183.62,"l":167.65,"n":57086,"o":183.62,"t":"2025-07-30T04:00:00Z","v":2988731,"vw":173.52904},{"c":170.24,"h":173.4,"l":165.5,"n":36270,"o":168.99,"t":"2025-07-31T04:00:00Z","v":1599131,"vw":169.908195},{"c":164.07,"h":166.6824,"l":159.65,"n":28393,"o":163.43,"t":"2025-08-01T04:00:00Z","v":1787812,"vw":163.604701},{"c":160.46,"h":165.65,"l":158.49,"n":32501,"o":165.25,"t":"2025-08-04T04:00:00Z","v":1990796,"vw":160.903901},{"c":159.21,"h":162.155,"l":157.33,"n":21701,"o":161.74,"t":"2025-08-05T04:00:00Z","v":1678988,"vw":159.310656},{"c":156.64,"h":159.21,"l":155.2,"n":19371,"o":159.21,"t":"2025-08-06T04:00:00Z","v":1022866,"vw":156.631349},{"c":156.75,"h":159.37,"l":153.73,"n":19604,"o":159.37,"t":"2025-08-07T04:00:00Z","v":975041,"vw":156.382808},{"c":153.71,"h":158.22,"l":153.56,"n":19643,"o":157.96,"t":"2025-08-08T04:00:00Z","v":888346,"vw":154.66613},{"c":153.08,"h":155.12,"l":151.01,"n":19840,"o":154.26,"t":"2025-08-11T04:00:00Z","v":1081915,"vw":153.016804},{"c":159.85,"h":159.95,"l":154.77,"n":16134,"o":156.84,"t":"2025-08-12T04:00:00Z","v":642896,"vw":158.577244},{"c":161.25,"h":162.37,"l":157.48,"n":18485,"o":159.76,"t":"2025-08-13T04:00:00Z","v":643326,"vw":160.762331},{"c":158.32,"h":161.6299,"l":157.19,"n":15354,"o":160.18,"t":"2025-08-14T04:00:00Z","v":586720,"vw":158.683959},{"c":155.63,"h":158.79,"l":155.11,"n":15105,"o":157.69,"t":"2025-08-15T04:00:00Z","v":496334,"vw":156.319504},{"c":158.76,"h":167.07,"l":156.1,"n":24834,"o":156.1,"t":"2025-08-18T04:00:00Z","v":1191856,"vw":160.149021},{"c":156.62,"h":159.46,"l":154.03,"n":18325,"o":158.73,"t":"2025-08-19T04:00:00Z","v":987317,"vw":156.226678},{"c":147.94,"h":151.9,"l":145.98,"n":31701,"o":146.35,"t":"2025-08-20T04:00:00Z","v":2002046,"vw":147.964899},{"c":150.285,"h":151.83,"l":144.715,"n":22052,"o":146.14,"t":"2025-08-21T04:00:00Z","v":1331013,"vw":149.775865},{"c":155.49,"h":159.8558,"l":151.37,"n":17843,"o":151.37,"t":"2025-08-22T04:00:00Z","v":1290462,"vw":156.077397},{"c":153.17,"h":155.61,"l":152.19,"n":18399,"o":155.12,"t":"2025-08-25T04:00:00Z","v":1249015,"vw":153.330695},{"c":153.23,"h":155.02,"l":149.95,"n":17316,"o":153.68,"t":"2025-08-26T04:00:00Z","v":894343,"vw":152.617784},{"c":156.95,"h":157.17,"l":152.07,"n":14564,"o":152.07,"t":"2025-08-27T04:00:00Z","v":699358,"vw":156.337882},{"c":158.54,"h":159.42,"l":156.01,"n":12509,"o":158.83,"t":"2025-08-28T04:00:00Z","v":494875,"vw":158.173819},{"c":158.23,"h":160,"l":156.325,"n":12784,"o":159.02,"t":"2025-08-29T04:00:00Z","v":521573,"vw":158.108795},{"c":161.2,"h":161.91,"l":153.3,"n":15984,"o":153.3,"t":"2025-09-02T04:00:00Z","v":673886,"vw":160.330201},{"c":157.09,"h":162.99,"l":156.085,"n":15589,"o":161.14,"t":"2025-09-03T04:00:00Z","v":907361,"vw":157.911135},{"c":156.53,"h":158.69,"l":152.16,"n":18860,"o":157.04,"t":"2025-09-04T04:00:00Z","v":1271019,"vw":155.68237},{"c":156.29,"h":160.035,"l":155.645,"n":13178,"o":158.17,"t":"2025-09-05T04:00:00Z","v":419256,"vw":157.045687},{"c":158.53,"h":160.39,"l":155.62,"n":12755,"o":157.01,"t":"2025-09-08T04:00:00Z","v":511597,"vw":158.50685},{"c":157.91,"h":159.91,"l":156.505,"n":12033,"o":159.91,"t":"2025-09-09T04:00:00Z","v":524755,"vw":157.878474},{"c":155.78,"h":159.17,"l":155.45,"n":12578,"o":157.58,"t":"2025-09-10T04:00:00Z","v":513469,"vw":156.258413},{"c":157.05,"h":159.261,"l":154.13,"n":13328,"o":155.3,"t":"2025-09-11T04:00:00Z","v":412761,"vw":156.620723},{"c":155.53,"h":158.57,"l":154.5,"n":14221,"o":157.04,"t":"2025-09-12T04:00:00Z","v":583568,"vw":156.032741},{"c":152.35,"h":157.065,"l":152.12,"n":14914,"o":156.12,"t":"2025-09-15T04:00:00Z","v":644706,"vw":153.084964},{"c":155.21,"h":155.4,"l":151.97,"n":14113,"o":153.46,"t":"2025-09-16T04:00:00Z","v":754426,"vw":154.385292},{"c":153.15,"h":158.795,"l":152.35,"n":15772,"o":155.8,"t":"2025-09-17T04:00:00Z","v":634818,"vw":154.463073},{"c":155.92,"h":159.44,"l":153,"n":15926,"o":154.48,"t":"2025-09-18T04:00:00Z","v":592839,"vw":156.674332},{"c":157.66,"h":161.15,"l":153.75,"n":23416,"o":156.24,"t":"2025-09-19T04:00:00Z","v":2030036,"vw":157.486187},{"c":157.73,"h":160.15,"l":153.58,"n":18060,"o":156.7,"t":"2025-09-22T04:00:00Z","v":688601,"vw":157.282381},{"c":159.38,"h":162.54,"l":157.85,"n":17481,"o":158.49,"t":"2025-09-23T04:00:00Z","v":739661,"vw":159.858922},{"c":161.68,"h":162.13,"l":158.67,"n":12289,"o":160.63,"t":"2025-09-24T04:00:00Z","v":1130012,"vw":161.442711},{"c":163.28,"h":167.69,"l":159.2,"n":19767,"o":161.52,"t":"2025-09-25T04:00:00Z","v":787618,"vw":164.296304},{"c":161.27,"h":163.28,"l":159.495,"n":14971,"o":163.28,"t":"2025-09-26T04:00:00Z","v":978154,"vw":161.248074},{"c":161.53,"h":162.25,"l":158.21,"n":13440,"o":161.44,"t":"2025-09-29T04:00:00Z","v":878834,"vw":161.089551},{"c":160.575,"h":162.63,"l":158.64,"n":14063,"o":161.6,"t":"2025-09-30T04:00:00Z","v":587944,"vw":160.111073},{"c":159.01,"h":165.73,"l":158.84,"n":13170,"o":160.35,"t":"2025-10-01T04:00:00Z","v":574382,"vw":160.521877},{"c":159.71,"h":162.26,"l":156.619,"n":14843,"o":160.69,"t":"2025-10-02T04:00:00Z","v":495320,"vw":159.956169},{"c":154.56,"h":161.675,"l":154.3075,"n":22915,"o":161.42,"t":"2025-10-03T04:00:00Z","v":845275,"vw":155.626701},{"c":148.41,"h":155.08,"l":145.34,"n":24762,"o":155.08,"t":"2025-10-06T04:00:00Z","v":1119310,"vw":148.378625},{"c":149.22,"h":151.22,"l":146.21,"n":19254,"o":148.8,"t":"2025-10-07T04:00:00Z","v":796512,"vw":148.661663},{"c":146.32,"h":149.44,"l":144.115,"n":18838,"o":149.06,"t":"2025-10-08T04:00:00Z","v":787725,"vw":146.575367},{"c":146.87,"h":149.18,"l":146,"n":15540,"o":147.7,"t":"2025-10-09T04:00:00Z","v":575544,"vw":147.034114},{"c":146.99,"h":148.7175,"l":144,"n":16625,"o":147.02,"t":"2025-10-10T04:00:00Z","v":848568,"vw":146.524167},{"c":149.48,"h":150.77,"l":144.14,"n":13088,"o":148.2,"t":"2025-10-13T04:00:00Z","v":400436,"vw":148.340171},{"c":155.49,"h":159.07,"l":144.54,"n":20512,"o":145.51,"t":"2025-10-14T04:00:00Z","v":815988,"vw":154.908115},{"c":152.22,"h":157.512,"l":151.3,"n":12715,"o":157.01,"t":"2025-10-15T04:00:00Z","v":509437,"vw":152.860703},{"c":151.2,"h":154.105,"l":149.7,"n":14613,"o":153.38,"t":"2025-10-16T04:00:00Z","v":526663,"vw":151.585603},{"c":150.39,"h":153.06,"l":149.345,"n":13925,"o":152.13,"t":"2025-10-17T04:00:00Z","v":502848,"vw":150.537095},{"c":149.11,"h":152.2651,"l":146.38,"n":15496,"o":151.48,"t":"2025-10-20T04:00:00Z","v":744653,"vw":148.955269},{"c":153.09,"h":153.67,"l":146.69,"n":13711,"o":147.29,"t":"2025-10-21T04:00:00Z","v":452023,"vw":152.070648},{"c":151.71,"h":156.125,"l":150.995,"n":15267,"o":153.9,"t":"2025-10-22T04:00:00Z","v":569269,"vw":152.37975},{"c":153.24,"h":154.205,"l":147.37,"n":15846,"o":151.72,"t":"2025-10-23T04:00:00Z","v":793654,"vw":152.319137},{"c":157.01,"h":160.5499,"l":154,"n":16512,"o":155.52,"t":"2025-10-24T04:00:00Z","v":1047234,"vw":157.27056},{"c":155.18,"h":158.7499,"l":152.905,"n":25494,"o":157.43,"t":"2025-10-27T04:00:00Z","v":1740353,"vw":155.404838},{"c":145.77,"h":161.15,"l":144.16,"n":33419,"o":161.15,"t":"2025-10-28T04:00:00Z","v":1671851,"vw":147.906283},{"c":139.05,"h":143.18,"l":136.16,"n":31899,"o":142,"t":"2025-10-29T04:00:00Z","v":2165215,"vw":138.95054},{"c":135.68,"h":143.35,"l":135.47,"n":20174,"o":138.21,"t":"2025-10-30T04:00:00Z","v":1182774,"vw":137.063409},{"c":136.07,"h":136.38,"l":132.0801,"n":19200,"o":134.53,"t":"2025-10-31T04:00:00Z","v":1685710,"vw":135.26645},{"c":132.27,"h":135.51,"l":130.38,"n":19758,"o":135.385,"t":"2025-11-03T05:00:00Z","v":1137461,"vw":132.725145},{"c":138.01,"h":140.91,"l":131.6,"n":25061,"o":131.77,"t":"2025-11-04T05:00:00Z","v":1671832,"vw":138.197773},{"c":140.23,"h":141.96,"l":134.74,"n":15041,"o":137.13,"t":"2025-11-05T05:00:00Z","v":875183,"vw":139.207858},{"c":138.31,"h":139.97,"l":136.825,"n":13426,"o":139.97,"t":"2025-11-06T05:00:00Z","v":734584,"vw":138.486224},{"c":143.31,"h":144.43,"l":134,"n":14824,"o":138.31,"t":"2025-11-07T05:00:00Z","v":554904,"vw":141.324235},{"c":142.5,"h":146.2,"l":141.785,"n":12507,"o":145,"t":"2025-11-10T05:00:00Z","v":392028,"vw":143.060494},{"c":143.83,"h":144.38,"l":140.54,"n":10202,"o":142.89,"t":"2025-11-11T05:00:00Z","v":879663,"vw":143.515762},{"c":143.2,"h":147.55,"l":142.77,"n":10356,"o":144.62,"t":"2025-11-12T05:00:00Z","v":1132764,"vw":143.349983},{"c":137.55,"h":142.16,"l":136.94,"n":15253,"o":141.7,"t":"2025-11-13T05:00:00Z","v":1394369,"vw":137.824396},{"c":138.56,"h":140.62,"l":134,"n":11964,"o":135.36,"t":"2025-11-14T05:00:00Z","v":643844,"vw":138.395868},{"c":129.45,"h":137.3,"l":128.075,"n":22920,"o":136.9,"t":"2025-11-17T05:00:00Z","v":1365996,"vw":130.538091},{"c":129.3,"h":130.87,"l":125.7396,"n":15208,"o":128.05,"t":"2025-11-18T05:00:00Z","v":611712,"vw":129.143557},{"c":132.19,"h":133.52,"l":126.9001,"n":14372,"o":129.25,"t":"2025-11-19T05:00:00Z","v":510149,"vw":132.018167},{"c":126.65,"h":134.41,"l":126.4,"n":14939,"o":133.95,"t":"2025-11-20T05:00:00Z","v":593043,"vw":128.168967},{"c":131.42,"h":135.49,"l":124.85,"n":16520,"o":126.88,"t":"2025-11-21T05:00:00Z","v":582202,"vw":130.981882},{"c":131.74,"h":132.62,"l":128.62,"n":12731,"o":131.19,"t":"2025-11-24T05:00:00Z","v":877210,"vw":131.605161},{"c":134.06,"h":135.44,"l":129.4835,"n":10539,"o":132.27,"t":"2025-11-25T05:00:00Z","v":362737,"vw":134.048748},{"c":133.95,"h":136.79,"l":132.79,"n":13050,"o":135.1,"t":"2025-11-26T05:00:00Z","v":400002,"vw":134.147616},{"c":135.88,"h":136.03,"l":132.51,"n":5673,"o":133.81,"t":"2025-11-28T05:00:00Z","v":171699,"vw":135.329012},{"c":130.19,"h":134,"l":129.3,"n":14556,"o":133.57,"t":"2025-12-01T05:00:00Z","v":722587,"vw":130.700447},{"c":131.93,"h":132.75,"l":129.3,"n":9048,"o":131.21,"t":"2025-12-02T05:00:00Z","v":401252,"vw":131.56931},{"c":134.82,"h":135.1,"l":130.9,"n":9677,"o":131.93,"t":"2025-12-03T05:00:00Z","v":372779,"vw":134.341441},{"c":133.85,"h":135,"l":131.6725,"n":9381,"o":135,"t":"2025-12-04T05:00:00Z","v":304950,"vw":133.286401},{"c":134.85,"h":139.02,"l":132.875,"n":14402,"o":134.17,"t":"2025-12-05T05:00:00Z","v":496568,"vw":135.919945},{"c":132.09,"h":134.41,"l":131.55,"n":9944,"o":132.7,"t":"2025-12-08T05:00:00Z","v":329678,"vw":132.316643},{"c":133.93,"h":135.27,"l":132.27,"n":9118,"o":132.27,"t":"2025-12-09T05:00:00Z","v":383740,"vw":134.210862},{"c":134.95,"h":136.84,"l":132.32,"n":11255,"o":134.21,"t":"2025-12-10T05:00:00Z","v":403142,"vw":134.727857},{"c":134.89,"h":135.98,"l":133.39,"n":10440,"o":133.63,"t":"2025-12-11T05:00:00Z","v":351698,"vw":134.796835},{"c":131.03,"h":136.625,"l":130.35,"n":9937,"o":135.01,"t":"2025-12-12T05:00:00Z","v":867973,"vw":131.633365},{"c":128.61,"h":131.13,"l":127.64,"n":13814,"o":131.13,"t":"2025-12-15T05:00:00Z","v":887874,"vw":128.644256},{"c":132.67,"h":133.215,"l":127.65,"n":12792,"o":128.01,"t":"2025-12-16T05:00:00Z","v":541761,"vw":131.048749},{"c":130.34,"h":133.98,"l":129.51,"n":12327,"o":132.73,"t":"2025-12-17T05:00:00Z","v":706303,"vw":131.036672},{"c":128.11,"h":132.91,"l":125.6697,"n":15631,"o":132.2,"t":"2025-12-18T05:00:00Z","v":971568,"vw":128.308979},{"c":130.59,"h":132.58,"l":127.36,"n":12826,"o":127.92,"t":"2025-12-19T05:00:00Z","v":762529,"vw":130.531829},{"c":132.3,"h":135.46,"l":129.975,"n":15561,"o":132.68,"t":"2025-12-22T05:00:00Z","v":1125943,"vw":132.231713},{"c":134.9,"h":135.17,"l":130.91,"n":15650,"o":132.01,"t":"2025-12-23T05:00:00Z","v":856297,"vw":134.3677},{"c":131.82,"h":134.52,"l":130.61,"n":5688,"o":134.52,"t":"2025-12-24T05:00:00Z","v":470098,"vw":131.825218},{"c":131.93,"h":132.81,"l":130.8,"n":8053,"o":131.6,"t":"2025-12-26T05:00:00Z","v":300371,"vw":131.95929},{"c":129.72,"h":132.38,"l":129.65,"n":11648,"o":132.01,"t":"2025-12-29T05:00:00Z","v":486448,"vw":130.335097},{"c":128.84,"h":130.13,"l":128.35,"n":10029,"o":130.13,"t":"2025-12-30T05:00:00Z","v":347111,"vw":128.929354},{"c":128.32,"h":129.61,"l":127.71,"n":9189,"o":128.85,"t":"2025-12-31T05:00:00Z","v":342319,"vw":128.463193},{"c":128.22,"h":130.72,"l":127.86,"n":9934,"o":128.69,"t":"2026-01-02T05:00:00Z","v":287323,"vw":128.727779},{"c":129.17,"h":132,"l":127.64,"n":10499,"o":128.01,"t":"2026-01-05T05:00:00Z","v":662801,"vw":129.350212},{"c":130.12,"h":130.72,"l":127.385,"n":11252,"o":129.41,"t":"2026-01-06T05:00:00Z","v":383413,"vw":129.457318},{"c":127.04,"h":130.2521,"l":126.02,"n":10554,"o":129.93,"t":"2026-01-07T05:00:00Z","v":386253,"vw":127.347332},{"c":127.57,"h":132.01,"l":126.445,"n":15958,"o":127.09,"t":"2026-01-08T05:00:00Z","v":1107861,"vw":128.80119},{"c":128.52,"h":130.35,"l":126,"n":11797,"o":129.38,"t":"2026-01-09T05:00:00Z","v":489683,"vw":128.463765},{"c":127.12,"h":128.3,"l":125.48,"n":10335,"o":128.3,"t":"2026-01-12T05:00:00Z","v":464914,"vw":127.107815},{"c":125.18,"h":128,"l":124.51,"n":10528,"o":127.91,"t":"2026-01-13T05:00:00Z","v":349729,"vw":125.48243},{"c":123.43,"h":125.41,"l":121.55,"n":10779,"o":124.44,"t":"2026-01-14T05:00:00Z","v":382865,"vw":123.308004},{"c":124.57,"h":125.29,"l":122.5,"n":9726,"o":122.5,"t":"2026-01-15T05:00:00Z","v":311512,"vw":124.497598},{"c":125.63,"h":125.895,"l":122.93,"n":13216,"o":123.22,"t":"2026-01-16T05:00:00Z","v":695742,"vw":125.31318},{"c":121.46,"h":125.755,"l":119.34,"n":14430,"o":125.09,"t":"2026-01-20T05:00:00Z","v":579226,"vw":121.100516},{"c":126.45,"h":127.09,"l":121.8,"n":14543,"o":121.8,"t":"2026-01-21T05:00:00Z","v":549688,"vw":125.724803},{"c":125.21,"h":130.515,"l":124.96,"n":10001,"o":127.65,"t":"2026-01-22T05:00:00Z","v":403253,"vw":126.126563},{"c":121.68,"h":125.3639,"l":120.76,"n":12240,"o":124.88,"t":"2026-01-23T05:00:00Z","v":360147,"vw":121.850289},{"c":116.88,"h":121.51,"l":115.65,"n":14829,"o":121.51,"t":"2026-01-26T05:00:00Z","v":943260,"vw":117.154355},{"c":117.52,"h":118.66,"l":115.17,"n":10110,"o":116.75,"t":"2026-01-27T05:00:00Z","v":524529,"vw":117.483464},{"c":115.1,"h":117.87,"l":114,"n":8068,"o":117.87,"t":"2026-01-28T05:00:00Z","v":292583,"vw":115.099317},{"c":115.67,"h":116.26,"l":113.27,"n":8352,"o":114.87,"t":"2026-01-29T05:00:00Z","v":346265,"vw":115.308794},{"c":114.99,"h":115.47,"l":113.69,"n":9109,"o":114.01,"t":"2026-01-30T05:00:00Z","v":307254,"vw":114.824228},{"c":115.48,"h":116.2,"l":112.5001,"n":10907,"o":114.22,"t":"2026-02-02T05:00:00Z","v":316521,"vw":115.269128},{"c":121.12,"h":121.46,"l":114.59,"n":12955,"o":115.52,"t":"2026-02-03T05:00:00Z","v":592695,"vw":119.399203},{"c":122.89,"h":129.5,"l":122.04,"n":16051,"o":123.61,"t":"2026-02-04T05:00:00Z","v":627394,"vw":124.831221},{"c":114.615,"h":121.99,"l":113.055,"n":19376,"o":121.64,"t":"2026-02-05T05:00:00Z","v":692229,"vw":115.640289},{"c":120.42,"h":121.09,"l":114.44,"n":12196,"o":114.44,"t":"2026-02-06T05:00:00Z","v":569324,"vw":119.412116},{"c":118.72,"h":120.94,"l":117.66,"n":11143,"o":120.09,"t":"2026-02-09T05:00:00Z","v":453161,"vw":119.03588},{"c":116.71,"h":119.95,"l":115.93,"n":10422,"o":118.37,"t":"2026-02-10T05:00:00Z","v":907868,"vw":116.868647},{"c":115.9,"h":119.23,"l":114.02,"n":9738,"o":116.71,"t":"2026-02-11T05:00:00Z","v":448852,"vw":115.879559},{"c":116.5,"h":120.82,"l":114.43,"n":12063,"o":117.39,"t":"2026-02-12T05:00:00Z","v":407393,"vw":116.310137},{"c":118.35,"h":119.77,"l":115.41,"n":12546,"o":117.86,"t":"2026-02-13T05:00:00Z","v":667557,"vw":118.348095},{"c":122.1,"h":123.05,"l":118.53,"n":16109,"o":118.53,"t":"2026-02-17T05:00:00Z","v":1092642,"vw":122.025641},{"c":123.3,"h":126.16,"l":122.155,"n":18287,"o":123.06,"t":"2026-02-18T05:00:00Z","v":972319,"vw":123.930131},{"c":96.74,"h":104.76,"l":92.68,"n":55039,"o":101.69,"t":"2026-02-19T05:00:00Z","v":3097151,"vw":96.595373},{"c":96.47,"h":96.86,"l":90.92,"n":36284,"o":95.76,"t":"2026-02-20T05:00:00Z","v":2353696,"vw":94.544112},{"c":87.69,"h":95.55,"l":86.24,"n":24757,"o":94.95,"t":"2026-02-23T05:00:00Z","v":1219714,"vw":88.061211},{"c":93.99,"h":94.17,"l":85.96,"n":24285,"o":87.56,"t":"2026-02-24T05:00:00Z","v":1417455,"vw":91.721545},{"c":92.9,"h":98.55,"l":92.07,"n":19936,"o":97.29,"t":"2026-02-25T05:00:00Z","v":849641,"vw":93.512113},{"c":96.54,"h":97.54,"l":92.09,"n":14546,"o":92.8,"t":"2026-02-26T05:00:00Z","v":639227,"vw":95.683263},{"c":97.41,"h":97.62,"l":93.79,"n":13892,"o":94.45,"t":"2026-02-27T05:00:00Z","v":796178,"vw":96.710967},{"c":95.71,"h":96.905,"l":93.82,"n":13159,"o":95,"t":"2026-03-02T05:00:00Z","v":501765,"vw":95.650052},{"c":96.98,"h":97.84,"l":92.0952,"n":15993,"o":92.53,"t":"2026-03-03T05:00:00Z","v":692151,"vw":94.907557},{"c":95.75,"h":98.05,"l":94.97,"n":13466,"o":96.81,"t":"2026-03-04T05:00:00Z","v":771107,"vw":96.004505},{"c":97.05,"h":99.49,"l":94.51,"n":10782,"o":95.82,"t":"2026-03-05T05:00:00Z","v":331792,"vw":97.126469},{"c":97.51,"h":97.69,"l":92.22,"n":19980,"o":93.84,"t":"2026-03-06T05:00:00Z","v":894222,"vw":96.117104},{"c":95.89,"h":97.26,"l":92.31,"n":16158,"o":96.05,"t":"2026-03-09T04:00:00Z","v":619348,"vw":94.98444},{"c":95.79,"h":96.8,"l":92.42,"n":13852,"o":94.84,"t":"2026-03-10T04:00:00Z","v":539798,"vw":95.129729},{"c":101.185,"h":101.68,"l":96.65,"n":12764,"o":96.81,"t":"2026-03-11T04:00:00Z","v":404047,"vw":99.91507},{"c":99.56,"h":103.85,"l":99.355,"n":16525,"o":100.2,"t":"2026-03-12T04:00:00Z","v":628102,"vw":100.709801},{"c":100.71,"h":102.1151,"l":97.51,"n":14102,"o":99.77,"t":"2026-03-13T04:00:00Z","v":499678,"vw":100.435626},{"c":97.98,"h":102.87,"l":95.725,"n":14566,"o":101.54,"t":"2026-03-16T04:00:00Z","v":497673,"vw":98.16395},{"c":101.88,"h":103.45,"l":98.5421,"n":12515,"o":99.34,"t":"2026-03-17T04:00:00Z","v":377235,"vw":102.092002},{"c":101.52,"h":104.22,"l":99.42,"n":11579,"o":101.72,"t":"2026-03-18T04:00:00Z","v":368760,"vw":101.960115},{"c":100.44,"h":102.6,"l":94.29,"n":18320,"o":101.69,"t":"2026-03-19T04:00:00Z","v":754743,"vw":98.943463},{"c":99.9,"h":101.48,"l":97.98,"n":17181,"o":100.28,"t":"2026-03-20T04:00:00Z","v":1486104,"vw":99.931499},{"c":107.28,"h":108.85,"l":101.65,"n":18610,"o":102.46,"t":"2026-03-23T04:00:00Z","v":1278650,"vw":107.16851},{"c":117.49,"h":118.09,"l":105.915,"n":17701,"o":107.44,"t":"2026-03-24T04:00:00Z","v":641922,"vw":115.171486},{"c":123.56,"h":123.62,"l":115.57,"n":17904,"o":119.07,"t":"2026-03-25T04:00:00Z","v":761755,"vw":121.169738},{"c":139.58,"h":146.33,"l":121.605,"n":44414,"o":123,"t":"2026-03-26T04:00:00Z","v":3506271,"vw":140.025154},{"c":148.45,"h":151.4,"l":131.99,"n":36749,"o":132.2,"t":"2026-03-27T04:00:00Z","v":1837135,"vw":142.659306},{"c":135.56,"h":146.08,"l":131.08,"n":44585,"o":138.67,"t":"2026-03-30T04:00:00Z","v":2241243,"vw":138.655213},{"c":145.85,"h":147.5,"l":136.4068,"n":27301,"o":137.65,"t":"2026-03-31T04:00:00Z","v":1445983,"vw":143.115167},{"c":170.07,"h":170.4,"l":146.82,"n":35213,"o":147.52,"t":"2026-04-01T04:00:00Z","v":1830116,"vw":162.660955},{"c":190.42,"h":191.51,"l":166.24,"n":37705,"o":170,"t":"2026-04-02T04:00:00Z","v":1854477,"vw":182.406172},{"c":212.6,"h":214.84,"l":182.8,"n":46301,"o":182.8,"t":"2026-04-06T04:00:00Z","v":2498111,"vw":201.475974},{"c":255.15,"h":256.99,"l":209.6,"n":108225,"o":217.01,"t":"2026-04-07T04:00:00Z","v":6028323,"vw":237.679832},{"c":261.35,"h":272.4697,"l":227.01,"n":125036,"o":248,"t":"2026-04-08T04:00:00Z","v":6687121,"vw":251.192306},{"c":297.08,"h":297.98,"l":246.01,"n":88981,"o":260.9,"t":"2026-04-09T04:00:00Z","v":4669743,"vw":272.688383},{"c":299.94,"h":307.97,"l":255.88,"n":75921,"o":293.995,"t":"2026-04-10T04:00:00Z","v":4174619,"vw":282.924362},{"c":371.01,"h":372.55,"l":287.58,"n":102429,"o":288,"t":"2026-04-13T04:00:00Z","v":5031965,"vw":337.318223},{"c":411.56,"h":415.26,"l":327.4401,"n":128030,"o":352.05,"t":"2026-04-14T04:00:00Z","v":6035872,"vw":366.512058},{"c":395.77,"h":410.9999,"l":335.02,"n":161160,"o":394.425,"t":"2026-04-15T04:00:00Z","v":7172746,"vw":373.418466},{"c":448.98,"h":451.9999,"l":363.1,"n":125420,"o":396,"t":"2026-04-16T04:00:00Z","v":6660075,"vw":422.250841},{"c":493.86,"h":501.66,"l":422.08,"n":101196,"o":438.67,"t":"2026-04-17T04:00:00Z","v":4816641,"vw":468.893513},{"c":608.8,"h":612.58,"l":476,"n":140472,"o":491.26,"t":"2026-04-20T04:00:00Z","v":5737234,"vw":547.594824},{"c":713.97,"h":765.94,"l":569.27,"n":341764,"o":624,"t":"2026-04-21T04:00:00Z","v":12303194,"vw":672.939275},{"c":443.94,"h":847.6999,"l":427.99,"n":354011,"o":774.99,"t":"2026-04-22T04:00:00Z","v":12240318,"vw":622.464639},{"c":229.14,"h":403.68,"l":207.64,"n":304044,"o":402.005,"t":"2026-04-23T04:00:00Z","v":17268660,"vw":265.989499},{"c":204,"h":244.716,"l":202.3125,"n":123224,"o":235.4,"t":"2026-04-24T04:00:00Z","v":6443197,"vw":217.977112},{"c":187.07,"h":204.1099,"l":182,"n":68475,"o":190.54,"t":"2026-04-27T04:00:00Z","v":3733993,"vw":192.207848},{"c":182.005,"h":201.18,"l":178.1501,"n":69707,"o":186.51,"t":"2026-04-28T04:00:00Z","v":3737028,"vw":188.746247},{"c":181.15,"h":189.97,"l":155.0001,"n":103489,"o":157.16,"t":"2026-04-29T04:00:00Z","v":6738387,"vw":175.703427},{"c":180.67,"h":205,"l":172.34,"n":56529,"o":179.25,"t":"2026-04-30T04:00:00Z","v":3773392,"vw":185.776882},{"c":185.55,"h":186.9,"l":172.89,"n":29143,"o":176.01,"t":"2026-05-01T04:00:00Z","v":1676977,"vw":181.473203},{"c":168.295,"h":187.41,"l":166.581,"n":31654,"o":185.87,"t":"2026-05-04T04:00:00Z","v":2234527,"vw":171.358658},{"c":160.1,"h":174.83,"l":158.86,"n":29026,"o":166.75,"t":"2026-05-05T04:00:00Z","v":1515223,"vw":164.446206},{"c":164.23,"h":168.68,"l":156.606,"n":26471,"o":162.39,"t":"2026-05-06T04:00:00Z","v":1191820,"vw":163.552779},{"c":154.06,"h":165.582,"l":153.97,"n":22379,"o":164,"t":"2026-05-07T04:00:00Z","v":1073406,"vw":157.72604},{"c":145.75,"h":156.685,"l":143.39,"n":22662,"o":153.48,"t":"2026-05-08T04:00:00Z","v":1253703,"vw":146.588113},{"c":151.19,"h":155.5399,"l":143.5,"n":19173,"o":144.55,"t":"2026-05-11T04:00:00Z","v":787624,"vw":151.133877},{"c":150.54,"h":156.98,"l":147.7601,"n":15445,"o":151.23,"t":"2026-05-12T04:00:00Z","v":476553,"vw":152.066234},{"c":148.84,"h":158.501,"l":148.25,"n":15432,"o":150.01,"t":"2026-05-13T04:00:00Z","v":633199,"vw":152.046259},{"c":148.76,"h":154.92,"l":140.44,"n":18262,"o":149.31,"t":"2026-05-14T04:00:00Z","v":789752,"vw":147.685623},{"c":150.12,"h":153.6,"l":145.4996,"n":12068,"o":146.1,"t":"2026-05-15T04:00:00Z","v":455614,"vw":149.79521},{"c":146.28,"h":151,"l":141.33,"n":14817,"o":148.89,"t":"2026-05-18T04:00:00Z","v":1323404,"vw":145.981846},{"c":151.08,"h":153.71,"l":141.2001,"n":14703,"o":144.99,"t":"2026-05-19T04:00:00Z","v":1326490,"vw":150.089178},{"c":152.8,"h":155.5,"l":147.11,"n":12912,"o":151.03,"t":"2026-05-20T04:00:00Z","v":423832,"vw":152.532733},{"c":157.71,"h":163.485,"l":151.875,"n":14924,"o":151.875,"t":"2026-05-21T04:00:00Z","v":604931,"vw":157.640162},{"c":167.05,"h":170.875,"l":156.81,"n":21535,"o":158.76,"t":"2026-05-22T04:00:00Z","v":3050804,"vw":166.67575},{"c":166.52,"h":178.5499,"l":161.44,"n":22578,"o":169.95,"t":"2026-05-26T04:00:00Z","v":913561,"vw":168.66708},{"c":165.1,"h":173,"l":161.52,"n":14045,"o":168.29,"t":"2026-05-27T04:00:00Z","v":1227385,"vw":165.652841},{"c":174.88,"h":178.76,"l":163.85,"n":20893,"o":165,"t":"2026-05-28T04:00:00Z","v":801024,"vw":174.757164},{"c":175.84,"h":181.305,"l":171.25,"n":21970,"o":176.13,"t":"2026-05-29T04:00:00Z","v":1607923,"vw":176.916657},{"c":169.36,"h":177.69,"l":167.57,"n":14170,"o":173.51,"t":"2026-06-01T04:00:00Z","v":494272,"vw":171.509709},{"c":172.38,"h":174.61,"l":167.38,"n":11383,"o":168.82,"t":"2026-06-02T04:00:00Z","v":360140,"vw":171.824036},{"c":173.86,"h":178.48,"l":169.15,"n":14441,"o":173.18,"t":"2026-06-03T04:00:00Z","v":541418,"vw":174.739575},{"c":176.8,"h":181,"l":172.82,"n":13000,"o":175.5,"t":"2026-06-04T04:00:00Z","v":2420332,"vw":177.085359},{"c":176.79,"h":177.69,"l":170.3401,"n":11044,"o":175.43,"t":"2026-06-05T04:00:00Z","v":372935,"vw":175.130983},{"c":179.1,"h":188.23,"l":179.02,"n":19826,"o":181,"t":"2026-06-08T04:00:00Z","v":742576,"vw":184.041875},{"c":181.34,"h":183.74,"l":175,"n":12382,"o":181.8,"t":"2026-06-09T04:00:00Z","v":569536,"vw":180.826433},{"c":186.83,"h":188.1,"l":179.5,"n":14354,"o":180.75,"t":"2026-06-10T04:00:00Z","v":553983,"vw":185.212559},{"c":189.61,"h":191.17,"l":184.05,"n":16374,"o":187.02,"t":"2026-06-11T04:00:00Z","v":740229,"vw":188.946328},{"c":187.12,"h":191.68,"l":184.5,"n":11138,"o":191.68,"t":"2026-06-12T04:00:00Z","v":279540,"vw":186.992382},{"c":190.07,"h":191.08,"l":185,"n":11807,"o":187.38,"t":"2026-06-15T04:00:00Z","v":457187,"vw":189.604764},{"c":185.49,"h":191.9718,"l":185,"n":9974,"o":187.5,"t":"2026-06-16T04:00:00Z","v":304427,"vw":186.45008},{"c":180.88,"h":187.4889,"l":178.319,"n":11388,"o":185.49,"t":"2026-06-17T04:00:00Z","v":375629,"vw":181.470923},{"c":188.43,"h":191.205,"l":181.16,"n":12247,"o":181.34,"t":"2026-06-18T04:00:00Z","v":940058,"vw":187.556},{"c":186.28,"h":189.94,"l":184.46,"n":10756,"o":187.65,"t":"2026-06-22T04:00:00Z","v":329896,"vw":186.333567},{"c":190.46,"h":197.2775,"l":188.075,"n":15321,"o":193.2,"t":"2026-06-23T04:00:00Z","v":566802,"vw":192.158504},{"c":175.29,"h":186.58,"l":174.45,"n":20845,"o":183.88,"t":"2026-06-24T04:00:00Z","v":634370,"vw":178.616765},{"c":165.2,"h":176.5,"l":163.55,"n":16587,"o":174.74,"t":"2026-06-25T04:00:00Z","v":2316688,"vw":165.970558},{"c":166.49,"h":170.735,"l":164.37,"n":11446,"o":164.65,"t":"2026-06-26T04:00:00Z","v":1075598,"vw":166.873336},{"c":155.18,"h":168,"l":154.06,"n":17645,"o":164.7,"t":"2026-06-29T04:00:00Z","v":1373136,"vw":156.05866},{"c":147.83,"h":153.102,"l":144.4,"n":19386,"o":151.9,"t":"2026-06-30T04:00:00Z","v":986969,"vw":148.001674},{"c":146.94,"h":150.48,"l":145.34,"n":14797,"o":146.98,"t":"2026-07-01T04:00:00Z","v":1296336,"vw":147.113},{"c":163.44,"h":163.83,"l":147.855,"n":16456,"o":148.78,"t":"2026-07-02T04:00:00Z","v":543288,"vw":158.405709},{"c":158.4,"h":164.2,"l":154.685,"n":16238,"o":161.99,"t":"2026-07-06T04:00:00Z","v":568660,"vw":158.652132},{"c":155.49,"h":159.81,"l":152.3709,"n":11937,"o":158.64,"t":"2026-07-07T04:00:00Z","v":349806,"vw":155.173066},{"c":153.18,"h":156.2,"l":150,"n":11660,"o":154.14,"t":"2026-07-08T04:00:00Z","v":408359,"vw":152.903209},{"c":159.68,"h":162.94,"l":153.5,"n":11131,"o":155.32,"t":"2026-07-09T04:00:00Z","v":321526,"vw":159.761967},{"c":156.19,"h":161.1382,"l":154.73,"n":9874,"o":159.53,"t":"2026-07-10T04:00:00Z","v":258415,"vw":156.60609},{"c":155.85,"h":157.35,"l":151.05,"n":11377,"o":157.18,"t":"2026-07-13T04:00:00Z","v":352822,"vw":153.817679},{"c":159.78,"h":160.71,"l":151.24,"n":9540,"o":155.5,"t":"2026-07-14T04:00:00Z","v":333325,"vw":158.866146},{"c":160.91,"h":171,"l":157.94,"n":12562,"o":161.75,"t":"2026-07-15T04:00:00Z","v":421678,"vw":162.888647},{"c":156.35,"h":163.71,"l":153.51,"n":9363,"o":161.13,"t":"2026-07-16T04:00:00Z","v":311003,"vw":156.249949},{"c":160.57,"h":162.99,"l":153.23,"n":9150,"o":153.23,"t":"2026-07-17T04:00:00Z","v":515891,"vw":160.214382},{"c":159.52,"h":163.87,"l":157.875,"n":8891,"o":159.01,"t":"2026-07-20T04:00:00Z","v":258652,"vw":160.126376},{"c":162.24,"h":163.13,"l":158.22,"n":8889,"o":159.5,"t":"2026-07-21T04:00:00Z","v":1361290,"vw":161.736567},{"c":164.36,"h":167.44,"l":163.57,"n":9102,"o":164.42,"t":"2026-07-22T04:00:00Z","v":430980,"vw":164.707119},{"c":159.04,"h":164.4,"l":158.8,"n":8534,"o":162.25,"t":"2026-07-23T04:00:00Z","v":220361,"vw":160.40014},{"c":159.48,"h":163.3,"l":157,"n":7965,"o":159.23,"t":"2026-07-24T04:00:00Z","v":207648,"vw":159.605235},{"c":163.68,"h":165,"l":157.7,"n":10513,"o":160.22,"t":"2026-07-27T04:00:00Z","v":997142,"vw":162.819893},{"c":166.32,"h":167.3,"l":162,"n":12633,"o":163.64,"t":"2026-07-28T04:00:00Z","v":738535,"vw":165.541891},{"c":154.85,"h":156.3,"l":143.5,"n":23039,"o":150.07,"t":"2026-07-29T04:00:00Z","v":906368,"vw":150.853113},{"c":152,"h":159.49,"l":146,"n":16556,"o":152.34,"t":"2026-07-30T04:00:00Z","v":822968,"vw":152.91266},{"c":137.44,"h":152.79,"l":135.5,"n":19045,"o":151.25,"t":"2026-07-31T04:00:00Z","v":621320,"vw":138.638332},{"c":138.88,"h":140.2876,"l":135,"n":14714,"o":136.57,"t":"2026-08-03T04:00:00Z","v":520434,"vw":138.405324},{"c":141.13,"h":141.79,"l":133.56,"n":15605,"o":139.75,"t":"2026-08-04T04:00:00Z","v":641474,"vw":139.937232},{"c":138.67,"h":141.495,"l":138.28,"n":9532,"o":139.12,"t":"2026-08-05T04:00:00Z","v":297692,"vw":139.066602},{"c":138.35,"h":144.1663,"l":134.785,"n":11892,"o":139.96,"t":"2026-08-06T04:00:00Z","v":357963,"vw":139.079347},{"c":142.18,"h":142.86,"l":137,"n":10992,"o":140,"t":"2026-08-07T04:00:00Z","v":309875,"vw":141.240985},{"c":138.61,"h":143.43,"l":137.73,"n":11567,"o":139.57,"t":"2026-08-10T04:00:00Z","v":297624,"vw":139.484667},{"c":140.66,"h":143.25,"l":137.35,"n":8768,"o":138.1,"t":"2026-08-11T04:00:00Z","v":289429,"vw":140.767},{"c":139.58,"h":141.27,"l":135.69,"n":9535,"o":139.78,"t":"2026-08-12T04:00:00Z","v":275903,"vw":139.124799},{"c":136.99,"h":141,"l":136.55,"n":8355,"o":139.85,"t":"2026-08-13T04:00:00Z","v":258021,"vw":138.114373},{"c":137.85,"h":138.89,"l":135.7,"n":12186,"o":137.07,"t":"2026-08-14T04:00:00Z","v":243800,"vw":137.749037},{"c":141.3,"h":144.79,"l":137.01,"n":10262,"o":137.01,"t":"2026-08-17T04:00:00Z","v":293260,"vw":141.596363},{"c":137.62,"h":142.45,"l":137.23,"n":9128,"o":140.87,"t":"2026-08-18T04:00:00Z","v":214043,"vw":138.210921},{"c":141.46,"h":141.67,"l":138.1,"n":8025,"o":138.1,"t":"2026-08-19T04:00:00Z","v":197508,"vw":140.61953},{"c":143.98,"h":144.7699,"l":139.05,"n":9073,"o":141.64,"t":"2026-08-20T04:00:00Z","v":268637,"vw":143.523484},{"c":146.61,"h":149.4,"l":143.95,"n":9297,"o":143.95,"t":"2026-08-21T04:00:00Z","v":295707,"vw":146.832978},{"c":146.88,"h":149.8499,"l":146.39,"n":8732,"o":146.39,"t":"2026-08-24T04:00:00Z","v":260432,"vw":147.207505},{"c":145.13,"h":147.47,"l":144.73,"n":7454,"o":147.47,"t":"2026-08-25T04:00:00Z","v":184034,"vw":145.382957},{"c":144,"h":146.6104,"l":142.83,"n":7700,"o":144.81,"t":"2026-08-26T04:00:00Z","v":194834,"vw":144.242438},{"c":139.49,"h":145.1,"l":138.715,"n":9040,"o":143.49,"t":"2026-08-27T04:00:00Z","v":364497,"vw":140.356937},{"c":138.12,"h":140.69,"l":136.76,"n":8455,"o":139.21,"t":"2026-08-28T04:00:00Z","v":475543,"vw":138.251092},{"c":147.49,"h":149.56,"l":135.13,"n":16982,"o":137.68,"t":"2026-08-31T04:00:00Z","v":845779,"vw":145.712915},{"c":140.7,"h":146.77,"l":138.82,"n":12781,"o":146.77,"t":"2026-09-01T04:00:00Z","v":299023,"vw":140.942326},{"c":137.84,"h":141.78,"l":137.17,"n":11768,"o":140,"t":"2026-09-02T04:00:00Z","v":249074,"vw":138.663629},{"c":138.51,"h":140.745,"l":137.85,"n":11121,"o":137.9,"t":"2026-09-03T04:00:00Z","v":335650,"vw":138.763438},{"c":138.73,"h":139.5,"l":136.9,"n":11041,"o":137.96,"t":"2026-09-04T04:00:00Z","v":236540,"vw":138.347105},{"c":133.84,"h":139.04,"l":132.09,"n":15598,"o":138.24,"t":"2026-09-08T04:00:00Z","v":344644,"vw":133.859854},{"c":132.63,"h":135.81,"l":131.45,"n":12067,"o":133.82,"t":"2026-09-09T04:00:00Z","v":250011,"vw":132.91941},{"c":126.74,"h":132.27,"l":126.25,"n":14745,"o":131.5,"t":"2026-09-10T04:00:00Z","v":384326,"vw":127.82448},{"c":121.74,"h":129,"l":121.01,"n":11643,"o":126.24,"t":"2026-09-11T04:00:00Z","v":519412,"vw":123.178958},{"c":118.7,"h":122.7,"l":117.81,"n":14456,"o":121.01,"t":"2026-09-14T04:00:00Z","v":407785,"vw":118.990714},{"c":118.53,"h":120.61,"l":117,"n":11978,"o":118.05,"t":"2026-09-15T04:00:00Z","v":356815,"vw":118.690593},{"c":116.96,"h":118.93,"l":115.2201,"n":10717,"o":117,"t":"2026-09-16T04:00:00Z","v":365279,"vw":117.190144},{"c":115.24,"h":118.59,"l":113.44,"n":11277,"o":118.33,"t":"2026-09-17T04:00:00Z","v":369572,"vw":115.47212},{"c":117.71,"h":119.85,"l":112.36,"n":14580,"o":114.98,"t":"2026-09-18T04:00:00Z","v":1290627,"vw":117.319697},{"c":117.26,"h":118.98,"l":115.575,"n":13924,"o":117.21,"t":"2026-09-21T04:00:00Z","v":484738,"vw":117.642382},{"c":107.73,"h":119.82,"l":107.47,"n":14195,"o":119.82,"t":"2026-09-22T04:00:00Z","v":537468,"vw":110.133922},{"c":105.67,"h":110.75,"l":104.95,"n":12066,"o":107.03,"t":"2026-09-23T04:00:00Z","v":432891,"vw":107.32785},{"c":103.54,"h":105.8,"l":102.4,"n":10293,"o":105.19,"t":"2026-09-24T04:00:00Z","v":502894,"vw":103.53928},{"c":108.29,"h":108.595,"l":102.2,"n":9414,"o":102.65,"t":"2026-09-25T04:00:00Z","v":364912,"vw":107.214587},{"c":104.93,"h":107.6,"l":104.585,"n":9780,"o":107.53,"t":"2026-09-28T04:00:00Z","v":318646,"vw":105.458735},{"c":106.79,"h":110.25,"l":103.86,"n":10555,"o":105.17,"t":"2026-09-29T04:00:00Z","v":319073,"vw":107.309146},{"c":106.67,"h":108.93,"l":105.3095,"n":8168,"o":106.79,"t":"2026-09-30T04:00:00Z","v":336812,"vw":106.834058},{"c":106.12,"h":110.95,"l":103.7,"n":12129,"o":106.07,"t":"2026-10-01T04:00:00Z","v":580442,"vw":107.094737},{"c":111.22,"h":112.54,"l":106.12,"n":12192,"o":106.12,"t":"2026-10-02T04:00:00Z","v":495425,"vw":110.795289},{"c":107.98,"h":113.29,"l":106.515,"n":11863,"o":112.915,"t":"2026-10-05T04:00:00Z","v":377327,"vw":108.371745},{"c":112.65,"h":114.25,"l":108.73,"n":12807,"o":108.73,"t":"2026-10-06T04:00:00Z","v":439608,"vw":112.305283},{"c":110.22,"h":113.73,"l":109.701,"n":11313,"o":113.14,"t":"2026-10-07T04:00:00Z","v":443071,"vw":111.238901},{"c":110,"h":110.31,"l":106.81,"n":9564,"o":108.82,"t":"2026-10-08T04:00:00Z","v":341005,"vw":109.240639},{"c":105.98,"h":111.4,"l":105.83,"n":9457,"o":111.4,"t":"2026-10-09T04:00:00Z","v":311803,"vw":106.531679},{"c":105.1,"h":107.36,"l":104.72,"n":9131,"o":105.72,"t":"2026-10-12T04:00:00Z","v":276466,"vw":105.44041},{"c":107.6,"h":107.85,"l":104.02,"n":8032,"o":105.17,"t":"2026-10-13T04:00:00Z","v":338685,"vw":107.100998},{"c":106.72,"h":107.43,"l":103.67,"n":9576,"o":106.82,"t":"2026-10-14T04:00:00Z","v":300002,"vw":105.937286},{"c":109.77,"h":110.4,"l":105.85,"n":8939,"o":107.34,"t":"2026-10-15T04:00:00Z","v":375711,"vw":109.392069},{"c":102.83,"h":112.485,"l":102.05,"n":8918,"o":109.85,"t":"2026-10-16T04:00:00Z","v":344542,"vw":103.993202}],"volatilityBars":[{"c":108.2,"h":108.2,"l":108.2,"n":1,"o":108.2,"t":"2026-10-06T11:30:00Z","v":100,"vw":108.2},{"c":108,"h":108,"l":108,"n":1,"o":108,"t":"2026-10-06T12:00:00Z","v":100,"vw":108},{"c":110.05,"h":111.03,"l":108.73,"n":216,"o":108.73,"t":"2026-10-06T13:30:00Z","v":6537,"vw":109.636081},{"c":109.815,"h":110.49,"l":109.65,"n":137,"o":110.315,"t":"2026-10-06T13:45:00Z","v":4401,"vw":110.209388},{"c":110.83,"h":111.145,"l":109.67,"n":345,"o":109.815,"t":"2026-10-06T14:00:00Z","v":11426,"vw":110.376246},{"c":109.72,"h":111.1799,"l":109.19,"n":192,"o":110.6625,"t":"2026-10-06T14:15:00Z","v":6289,"vw":110.097297},{"c":110.725,"h":110.88,"l":110.12,"n":263,"o":110.16,"t":"2026-10-06T14:30:00Z","v":8640,"vw":110.515689},{"c":111.615,"h":111.98,"l":110.47,"n":462,"o":110.47,"t":"2026-10-06T14:45:00Z","v":10310,"vw":111.455048},{"c":111.87,"h":112.01,"l":111.325,"n":205,"o":111.9,"t":"2026-10-06T15:00:00Z","v":7550,"vw":111.545463},{"c":111.675,"h":112.11,"l":111.435,"n":254,"o":111.93,"t":"2026-10-06T15:15:00Z","v":4718,"vw":111.740706},{"c":111.64,"h":111.97,"l":111.63,"n":209,"o":111.85,"t":"2026-10-06T15:30:00Z","v":3881,"vw":111.816297},{"c":111.91,"h":112.11,"l":111.87,"n":239,"o":111.89,"t":"2026-10-06T15:45:00Z","v":3637,"vw":111.974019},{"c":111.565,"h":112.03,"l":111.54,"n":304,"o":111.88,"t":"2026-10-06T16:00:00Z","v":8420,"vw":111.805194},{"c":113.755,"h":114.25,"l":111.27,"n":733,"o":111.57,"t":"2026-10-06T16:15:00Z","v":30371,"vw":112.549029},{"c":113.7,"h":113.93,"l":112.465,"n":445,"o":113.59,"t":"2026-10-06T16:30:00Z","v":14914,"vw":113.121949},{"c":112.78,"h":113.695,"l":112.23,"n":482,"o":113.545,"t":"2026-10-06T16:45:00Z","v":13458,"vw":112.724362},{"c":113.225,"h":113.35,"l":112.515,"n":362,"o":112.59,"t":"2026-10-06T17:00:00Z","v":8290,"vw":112.909062},{"c":112.59,"h":113.5,"l":112.59,"n":139,"o":113.5,"t":"2026-10-06T17:15:00Z","v":3031,"vw":113.271057},{"c":111.3,"h":112.875,"l":111.2,"n":292,"o":112.52,"t":"2026-10-06T17:30:00Z","v":8938,"vw":112.086034},{"c":113.21,"h":113.21,"l":111.295,"n":266,"o":111.295,"t":"2026-10-06T17:45:00Z","v":9564,"vw":112.094357},{"c":113.29,"h":113.32,"l":112.88,"n":331,"o":113.205,"t":"2026-10-06T18:00:00Z","v":6291,"vw":113.119487},{"c":112.6,"h":113.5,"l":112.03,"n":397,"o":113.5,"t":"2026-10-06T18:15:00Z","v":9811,"vw":112.904905},{"c":112.76,"h":112.865,"l":112.28,"n":366,"o":112.595,"t":"2026-10-06T18:30:00Z","v":8211,"vw":112.553634},{"c":113.515,"h":113.675,"l":112.82,"n":314,"o":112.94,"t":"2026-10-06T18:45:00Z","v":11820,"vw":113.262443},{"c":113.055,"h":113.62,"l":113,"n":562,"o":113.515,"t":"2026-10-06T19:00:00Z","v":13221,"vw":113.339473},{"c":112.8,"h":113.585,"l":112.61,"n":434,"o":112.945,"t":"2026-10-06T19:15:00Z","v":10681,"vw":112.950091},{"c":111.97,"h":112.58,"l":111.725,"n":571,"o":112.55,"t":"2026-10-06T19:30:00Z","v":12876,"vw":112.097826},{"c":112.76,"h":112.99,"l":111.8,"n":2046,"o":111.8,"t":"2026-10-06T19:45:00Z","v":66203,"vw":112.57753},{"c":112.65,"h":112.65,"l":112.65,"n":44,"o":112.65,"t":"2026-10-06T20:00:00Z","v":63274,"vw":112.65},{"c":116,"h":116,"l":114.5,"n":174,"o":114.5,"t":"2026-10-06T20:15:00Z","v":2612,"vw":115.609},{"c":115.1,"h":115.1,"l":115.1,"n":4,"o":115.1,"t":"2026-10-06T20:30:00Z","v":170,"vw":115.1},{"c":113.18,"h":113.18,"l":113.18,"n":2,"o":113.18,"t":"2026-10-06T20:45:00Z","v":200,"vw":113.18},{"c":113.11,"h":113.11,"l":113.11,"n":1,"o":113.11,"t":"2026-10-06T21:30:00Z","v":100,"vw":113.11},{"c":111.85,"h":113.14,"l":111.2949,"n":130,"o":113.14,"t":"2026-10-07T13:30:00Z","v":5815,"vw":112.517199},{"c":111.38,"h":112.16,"l":111.03,"n":306,"o":111.56,"t":"2026-10-07T13:45:00Z","v":13349,"vw":111.536679},{"c":112.105,"h":112.695,"l":111.705,"n":252,"o":111.705,"t":"2026-10-07T14:00:00Z","v":8882,"vw":112.332928},{"c":111.57,"h":112.52,"l":111.5,"n":340,"o":112.48,"t":"2026-10-07T14:15:00Z","v":6200,"vw":112.2224},{"c":111.42,"h":112.235,"l":111.42,"n":300,"o":111.57,"t":"2026-10-07T14:30:00Z","v":7147,"vw":111.717949},{"c":112.11,"h":112.11,"l":111.14,"n":525,"o":111.28,"t":"2026-10-07T14:45:00Z","v":19127,"vw":111.455759},{"c":112.475,"h":112.71,"l":111.615,"n":327,"o":112.11,"t":"2026-10-07T15:00:00Z","v":7096,"vw":112.104297},{"c":112.08,"h":112.41,"l":111.63,"n":272,"o":112.23,"t":"2026-10-07T15:15:00Z","v":5644,"vw":112.064011},{"c":113.341,"h":113.53,"l":112.53,"n":590,"o":112.58,"t":"2026-10-07T15:30:00Z","v":24205,"vw":113.0869},{"c":113.58,"h":113.73,"l":113.11,"n":278,"o":113.37,"t":"2026-10-07T15:45:00Z","v":6683,"vw":113.460672},{"c":112.15,"h":113.31,"l":112.12,"n":372,"o":113.31,"t":"2026-10-07T16:00:00Z","v":13261,"vw":112.540615},{"c":112.58,"h":112.695,"l":112.26,"n":275,"o":112.265,"t":"2026-10-07T16:15:00Z","v":5560,"vw":112.488082},{"c":112.265,"h":112.88,"l":112.09,"n":194,"o":112.57,"t":"2026-10-07T16:30:00Z","v":4490,"vw":112.39625},{"c":112.675,"h":112.81,"l":112.2,"n":239,"o":112.31,"t":"2026-10-07T16:45:00Z","v":6328,"vw":112.517646},{"c":113.2625,"h":113.545,"l":112.61,"n":379,"o":112.67,"t":"2026-10-07T17:00:00Z","v":15874,"vw":113.163945},{"c":112.18,"h":112.99,"l":112.18,"n":76,"o":112.99,"t":"2026-10-07T17:15:00Z","v":2036,"vw":112.804545},{"c":112.35,"h":112.69,"l":112.105,"n":121,"o":112.105,"t":"2026-10-07T17:30:00Z","v":3665,"vw":112.47},{"c":112.12,"h":112.345,"l":112.04,"n":66,"o":112.335,"t":"2026-10-07T17:45:00Z","v":1064,"vw":112.176},{"c":111.53,"h":112.155,"l":111.53,"n":321,"o":112.125,"t":"2026-10-07T18:00:00Z","v":9845,"vw":111.845777},{"c":111.5425,"h":111.83,"l":111.485,"n":233,"o":111.485,"t":"2026-10-07T18:15:00Z","v":4175,"vw":111.673676},{"c":111.155,"h":111.79,"l":110.37,"n":338,"o":111.555,"t":"2026-10-07T18:30:00Z","v":12514,"vw":111.05493},{"c":110.72,"h":111.625,"l":110.72,"n":165,"o":111.35,"t":"2026-10-07T18:45:00Z","v":4979,"vw":111.26},{"c":111.555,"h":111.555,"l":110.75,"n":330,"o":110.89,"t":"2026-10-07T19:00:00Z","v":14357,"vw":110.948801},{"c":110.935,"h":111.555,"l":110.935,"n":400,"o":111.555,"t":"2026-10-07T19:15:00Z","v":10327,"vw":111.180069},{"c":110.42,"h":110.945,"l":110.42,"n":440,"o":110.94,"t":"2026-10-07T19:30:00Z","v":9355,"vw":110.738822},{"c":110.105,"h":110.54,"l":109.701,"n":1718,"o":110.54,"t":"2026-10-07T19:45:00Z","v":68634,"vw":110.185376},{"c":110.22,"h":110.22,"l":110.22,"n":45,"o":110.22,"t":"2026-10-07T20:00:00Z","v":94898,"vw":110.22},{"c":109,"h":109,"l":109,"n":3,"o":109,"t":"2026-10-08T12:30:00Z","v":366,"vw":109},{"c":109,"h":109,"l":109,"n":10,"o":109,"t":"2026-10-08T12:45:00Z","v":3097,"vw":109},{"c":107.69,"h":109.7578,"l":107.35,"n":265,"o":108.82,"t":"2026-10-08T13:30:00Z","v":16694,"vw":108.549824},{"c":107.3,"h":108.255,"l":106.81,"n":487,"o":107.73,"t":"2026-10-08T13:45:00Z","v":24581,"vw":107.534789},{"c":107.1,"h":107.855,"l":107.1,"n":557,"o":107.3,"t":"2026-10-08T14:00:00Z","v":7882,"vw":107.56464},{"c":107.3863,"h":108.01,"l":107.375,"n":202,"o":107.38,"t":"2026-10-08T14:15:00Z","v":3104,"vw":107.552192},{"c":108.84,"h":109.07,"l":107.43,"n":434,"o":107.45,"t":"2026-10-08T14:30:00Z","v":16639,"vw":108.312966},{"c":107.78,"h":108.66,"l":107.78,"n":308,"o":108.445,"t":"2026-10-08T14:45:00Z","v":7349,"vw":108.276422},{"c":107.47,"h":107.85,"l":107.35,"n":182,"o":107.85,"t":"2026-10-08T15:00:00Z","v":3032,"vw":107.616904},{"c":107.54,"h":107.76,"l":107.26,"n":105,"o":107.54,"t":"2026-10-08T15:15:00Z","v":2271,"vw":107.49588},{"c":107.13,"h":107.43,"l":107.13,"n":112,"o":107.21,"t":"2026-10-08T15:30:00Z","v":3775,"vw":107.293769},{"c":107.66,"h":107.69,"l":107.18,"n":235,"o":107.61,"t":"2026-10-08T15:45:00Z","v":9904,"vw":107.475101},{"c":108.05,"h":108.195,"l":107.76,"n":265,"o":107.85,"t":"2026-10-08T16:00:00Z","v":5098,"vw":107.981918},{"c":108.32,"h":108.986,"l":108.07,"n":207,"o":108.135,"t":"2026-10-08T16:15:00Z","v":8620,"vw":108.566849},{"c":108.285,"h":108.29,"l":107.84,"n":124,"o":108.045,"t":"2026-10-08T16:30:00Z","v":3659,"vw":108.148604},{"c":108.42,"h":108.67,"l":108,"n":280,"o":108.05,"t":"2026-10-08T16:45:00Z","v":6342,"vw":108.247187},{"c":108.4,"h":108.4,"l":107.86,"n":49,"o":107.86,"t":"2026-10-08T17:00:00Z","v":798,"vw":108.206914},{"c":109.115,"h":109.19,"l":108.64,"n":185,"o":108.66,"t":"2026-10-08T17:15:00Z","v":4983,"vw":108.878006},{"c":109.65,"h":109.65,"l":108.84,"n":213,"o":108.89,"t":"2026-10-08T17:30:00Z","v":6562,"vw":109.286301},{"c":109.77,"h":109.77,"l":109.48,"n":149,"o":109.62,"t":"2026-10-08T17:45:00Z","v":3657,"vw":109.598395},{"c":109.77,"h":109.94,"l":109.76,"n":72,"o":109.83,"t":"2026-10-08T18:00:00Z","v":1498,"vw":109.828269},{"c":109.79,"h":109.865,"l":109.6004,"n":128,"o":109.865,"t":"2026-10-08T18:15:00Z","v":2718,"vw":109.760687},{"c":109.485,"h":109.645,"l":109.37,"n":114,"o":109.645,"t":"2026-10-08T18:30:00Z","v":2619,"vw":109.448777},{"c":109.495,"h":109.68,"l":109.295,"n":27,"o":109.68,"t":"2026-10-08T18:45:00Z","v":780,"vw":109.511406},{"c":109.535,"h":109.565,"l":109.38,"n":176,"o":109.4,"t":"2026-10-08T19:00:00Z","v":4258,"vw":109.463298},{"c":110.15,"h":110.31,"l":109.605,"n":244,"o":109.605,"t":"2026-10-08T19:15:00Z","v":5809,"vw":110.078765},{"c":109.745,"h":110.24,"l":109.55,"n":443,"o":110.2,"t":"2026-10-08T19:30:00Z","v":11689,"vw":109.908886},{"c":109.85,"h":110.3,"l":109.635,"n":1193,"o":109.93,"t":"2026-10-08T19:45:00Z","v":29693,"vw":109.921882},{"c":110,"h":110,"l":109.968,"n":34,"o":109.968,"t":"2026-10-08T20:00:00Z","v":123039,"vw":109.999944},{"c":110.15,"h":111.4,"l":109.57,"n":89,"o":111.4,"t":"2026-10-09T13:30:00Z","v":3875,"vw":110.623804},{"c":110.03,"h":110.03,"l":109.64,"n":20,"o":109.64,"t":"2026-10-09T13:45:00Z","v":415,"vw":109.84875},{"c":109.765,"h":110.415,"l":109.765,"n":41,"o":110.415,"t":"2026-10-09T14:00:00Z","v":1372,"vw":109.887332},{"c":108.4,"h":109.42,"l":108.37,"n":190,"o":109.42,"t":"2026-10-09T14:15:00Z","v":10226,"vw":108.791938},{"c":108.215,"h":108.54,"l":108.06,"n":74,"o":108.54,"t":"2026-10-09T14:30:00Z","v":2549,"vw":108.340082},{"c":108.27,"h":108.5899,"l":108.02,"n":67,"o":108.35,"t":"2026-10-09T14:45:00Z","v":1835,"vw":108.304961},{"c":108.31,"h":108.785,"l":108.08,"n":239,"o":108.54,"t":"2026-10-09T15:00:00Z","v":6019,"vw":108.476351},{"c":107.97,"h":108.19,"l":107.97,"n":56,"o":108.19,"t":"2026-10-09T15:15:00Z","v":1025,"vw":108.07},{"c":107.6225,"h":108.08,"l":107.54,"n":180,"o":107.67,"t":"2026-10-09T15:30:00Z","v":5168,"vw":107.811986},{"c":107.24,"h":107.44,"l":107.1,"n":86,"o":107.425,"t":"2026-10-09T15:45:00Z","v":3399,"vw":107.258333},{"c":107.685,"h":107.685,"l":107.31,"n":226,"o":107.43,"t":"2026-10-09T16:00:00Z","v":8083,"vw":107.489293},{"c":107.1871,"h":107.545,"l":107.1871,"n":157,"o":107.54,"t":"2026-10-09T16:15:00Z","v":4147,"vw":107.454984},{"c":106.645,"h":107.01,"l":106.55,"n":291,"o":107.01,"t":"2026-10-09T16:30:00Z","v":7742,"vw":106.727463},{"c":107.32,"h":107.32,"l":106.75,"n":231,"o":106.75,"t":"2026-10-09T16:45:00Z","v":5585,"vw":107.105752},{"c":106.57,"h":107.31,"l":106.5,"n":321,"o":107.31,"t":"2026-10-09T17:00:00Z","v":8508,"vw":106.890197},{"c":106.545,"h":106.7,"l":106.42,"n":205,"o":106.56,"t":"2026-10-09T17:15:00Z","v":2923,"vw":106.533784},{"c":106.23,"h":106.69,"l":106.22,"n":168,"o":106.68,"t":"2026-10-09T17:30:00Z","v":3939,"vw":106.437418},{"c":106.575,"h":106.575,"l":106.21,"n":161,"o":106.32,"t":"2026-10-09T17:45:00Z","v":5189,"vw":106.391953},{"c":106.375,"h":106.695,"l":106.305,"n":271,"o":106.54,"t":"2026-10-09T18:00:00Z","v":6197,"vw":106.494549},{"c":106.37,"h":106.51,"l":106.3,"n":68,"o":106.47,"t":"2026-10-09T18:15:00Z","v":2109,"vw":106.388079},{"c":106.42,"h":106.63,"l":106.32,"n":184,"o":106.43,"t":"2026-10-09T18:30:00Z","v":5613,"vw":106.502093},{"c":106.855,"h":106.905,"l":106.455,"n":318,"o":106.55,"t":"2026-10-09T18:45:00Z","v":6956,"vw":106.651036},{"c":106.68,"h":106.97,"l":106.68,"n":160,"o":106.895,"t":"2026-10-09T19:00:00Z","v":3773,"vw":106.867949},{"c":106.54,"h":106.71,"l":106.53,"n":315,"o":106.71,"t":"2026-10-09T19:15:00Z","v":8092,"vw":106.649222},{"c":106.47,"h":106.47,"l":105.94,"n":614,"o":106.35,"t":"2026-10-09T19:30:00Z","v":12210,"vw":106.197415},{"c":106.015,"h":106.78,"l":105.83,"n":1877,"o":106.3515,"t":"2026-10-09T19:45:00Z","v":54404,"vw":106.229888},{"c":105.98,"h":105.98,"l":105.98,"n":31,"o":105.98,"t":"2026-10-09T20:00:00Z","v":103329,"vw":105.98},{"c":106.74,"h":106.74,"l":106.74,"n":6,"o":106.74,"t":"2026-10-12T11:00:00Z","v":152,"vw":106.74},{"c":105.895,"h":106.385,"l":105,"n":123,"o":105.72,"t":"2026-10-12T13:30:00Z","v":10948,"vw":105.636598},{"c":106.22,"h":106.42,"l":105.31,"n":207,"o":105.67,"t":"2026-10-12T13:45:00Z","v":10948,"vw":105.949728},{"c":106.47,"h":107.36,"l":106.25,"n":223,"o":106.25,"t":"2026-10-12T14:00:00Z","v":8490,"vw":106.575353},{"c":106.28,"h":106.6099,"l":106.06,"n":156,"o":106.27,"t":"2026-10-12T14:15:00Z","v":4110,"vw":106.332429},{"c":106.16,"h":106.505,"l":106.16,"n":172,"o":106.48,"t":"2026-10-12T14:30:00Z","v":5085,"vw":106.431818},{"c":106.54,"h":106.83,"l":106.3,"n":175,"o":106.48,"t":"2026-10-12T14:45:00Z","v":4137,"vw":106.641435},{"c":106.49,"h":106.49,"l":106.49,"n":12,"o":106.49,"t":"2026-10-12T15:00:00Z","v":187,"vw":106.49},{"c":106.12,"h":106.17,"l":105.97,"n":150,"o":105.99,"t":"2026-10-12T15:15:00Z","v":3396,"vw":106.110588},{"c":106.585,"h":106.78,"l":106.24,"n":210,"o":106.31,"t":"2026-10-12T15:30:00Z","v":7069,"vw":106.412357},{"c":106.56,"h":106.56,"l":106.56,"n":12,"o":106.56,"t":"2026-10-12T15:45:00Z","v":163,"vw":106.56},{"c":106.545,"h":106.61,"l":106.37,"n":160,"o":106.485,"t":"2026-10-12T16:00:00Z","v":3722,"vw":106.463556},{"c":106.32,"h":106.4475,"l":106.205,"n":142,"o":106.4475,"t":"2026-10-12T16:15:00Z","v":2538,"vw":106.289753},{"c":106.18,"h":106.27,"l":106.01,"n":143,"o":106.2,"t":"2026-10-12T16:30:00Z","v":3218,"vw":106.180546},{"c":105.845,"h":106.25,"l":105.84,"n":146,"o":106.25,"t":"2026-10-12T16:45:00Z","v":2828,"vw":106.025},{"c":105.7443,"h":105.91,"l":105.72,"n":116,"o":105.85,"t":"2026-10-12T17:00:00Z","v":2882,"vw":105.834492},{"c":105.61,"h":105.725,"l":105.61,"n":36,"o":105.72,"t":"2026-10-12T17:15:00Z","v":688,"vw":105.685},{"c":105.25,"h":105.65,"l":105.23,"n":284,"o":105.41,"t":"2026-10-12T17:30:00Z","v":6488,"vw":105.379741},{"c":105.37,"h":105.44,"l":105.25,"n":117,"o":105.29,"t":"2026-10-12T17:45:00Z","v":2552,"vw":105.297485},{"c":105.175,"h":105.34,"l":105.13,"n":88,"o":105.29,"t":"2026-10-12T18:00:00Z","v":2626,"vw":105.195705},{"c":104.99,"h":105.125,"l":104.95,"n":194,"o":105.125,"t":"2026-10-12T18:15:00Z","v":4567,"vw":105.012337},{"c":104.875,"h":105.215,"l":104.875,"n":177,"o":105.2,"t":"2026-10-12T18:30:00Z","v":3073,"vw":105.064045},{"c":104.93,"h":105.07,"l":104.73,"n":219,"o":104.91,"t":"2026-10-12T18:45:00Z","v":6895,"vw":104.862575},{"c":105.165,"h":105.34,"l":104.935,"n":303,"o":104.98,"t":"2026-10-12T19:00:00Z","v":9122,"vw":105.111186},{"c":105.155,"h":105.64,"l":105.13,"n":477,"o":105.35,"t":"2026-10-12T19:15:00Z","v":14096,"vw":105.355},{"c":105.07,"h":105.13,"l":104.91,"n":318,"o":105.13,"t":"2026-10-12T19:30:00Z","v":6685,"vw":104.980303},{"c":105.16,"h":105.16,"l":104.72,"n":1494,"o":105.15,"t":"2026-10-12T19:45:00Z","v":42710,"vw":104.986232},{"c":105.1,"h":105.22,"l":105.1,"n":16,"o":105.22,"t":"2026-10-12T20:00:00Z","v":51694,"vw":105.100286},{"c":104.4848,"h":105.525,"l":104.25,"n":67,"o":105.17,"t":"2026-10-13T13:30:00Z","v":3548,"vw":105.076962},{"c":104.79,"h":105.6,"l":104.79,"n":44,"o":105.6,"t":"2026-10-13T13:45:00Z","v":1203,"vw":105.32625},{"c":104.53,"h":104.53,"l":104.53,"n":15,"o":104.53,"t":"2026-10-13T14:00:00Z","v":518,"vw":104.53},{"c":104.56,"h":104.56,"l":104.505,"n":35,"o":104.505,"t":"2026-10-13T14:15:00Z","v":638,"vw":104.541667},{"c":105.2175,"h":105.39,"l":104.02,"n":348,"o":104.555,"t":"2026-10-13T14:30:00Z","v":9191,"vw":104.693219},{"c":105.015,"h":105.28,"l":104.875,"n":211,"o":105.09,"t":"2026-10-13T14:45:00Z","v":5861,"vw":105.083438},{"c":105.32,"h":105.48,"l":105.03,"n":253,"o":105.31,"t":"2026-10-13T15:00:00Z","v":5475,"vw":105.140411},{"c":105.055,"h":105.44,"l":105.055,"n":218,"o":105.26,"t":"2026-10-13T15:15:00Z","v":2014,"vw":105.187979},{"c":104.54,"h":105.045,"l":104.54,"n":91,"o":104.8312,"t":"2026-10-13T15:30:00Z","v":1867,"vw":104.770212},{"c":104.83,"h":104.83,"l":104.48,"n":113,"o":104.5,"t":"2026-10-13T15:45:00Z","v":2269,"vw":104.730549},{"c":105.13,"h":105.13,"l":104.86,"n":128,"o":104.87,"t":"2026-10-13T16:00:00Z","v":1829,"vw":105.010844},{"c":105.1828,"h":105.425,"l":105.1828,"n":104,"o":105.325,"t":"2026-10-13T16:15:00Z","v":2908,"vw":105.305729},{"c":105.38,"h":105.455,"l":105.38,"n":55,"o":105.395,"t":"2026-10-13T16:30:00Z","v":1239,"vw":105.408571},{"c":105.71,"h":105.97,"l":105.31,"n":266,"o":105.48,"t":"2026-10-13T16:45:00Z","v":11680,"vw":105.652605},{"c":105.49,"h":105.72,"l":105.475,"n":51,"o":105.5,"t":"2026-10-13T17:00:00Z","v":1664,"vw":105.594939},{"c":105.66,"h":105.66,"l":105.46,"n":41,"o":105.53,"t":"2026-10-13T17:15:00Z","v":1332,"vw":105.51125},{"c":105.575,"h":105.74,"l":105.386,"n":111,"o":105.53,"t":"2026-10-13T17:30:00Z","v":2726,"vw":105.581781},{"c":105.51,"h":105.685,"l":105.27,"n":59,"o":105.515,"t":"2026-10-13T17:45:00Z","v":2225,"vw":105.499956},{"c":105.975,"h":106.19,"l":105.525,"n":150,"o":105.525,"t":"2026-10-13T18:00:00Z","v":4946,"vw":105.8868},{"c":106,"h":106.18,"l":105.95,"n":75,"o":106.07,"t":"2026-10-13T18:15:00Z","v":1371,"vw":106.013924},{"c":105.98,"h":105.98,"l":105.9,"n":40,"o":105.91,"t":"2026-10-13T18:30:00Z","v":956,"vw":105.923333},{"c":106.31,"h":106.34,"l":105.95,"n":205,"o":106.12,"t":"2026-10-13T18:45:00Z","v":5027,"vw":106.153405},{"c":106.63,"h":106.63,"l":106.24,"n":126,"o":106.52,"t":"2026-10-13T19:00:00Z","v":3647,"vw":106.407009},{"c":107.12,"h":107.13,"l":106.97,"n":127,"o":106.97,"t":"2026-10-13T19:15:00Z","v":2556,"vw":107.075833},{"c":107.325,"h":107.35,"l":107.065,"n":375,"o":107.12,"t":"2026-10-13T19:30:00Z","v":11680,"vw":107.175891},{"c":107.655,"h":107.85,"l":106.7,"n":1746,"o":107.32,"t":"2026-10-13T19:45:00Z","v":57209,"vw":107.419246},{"c":107.6,"h":107.6,"l":107.6,"n":38,"o":107.6,"t":"2026-10-13T20:00:00Z","v":124826,"vw":107.6},{"c":107.6,"h":107.6,"l":107.6,"n":2,"o":107.6,"t":"2026-10-13T20:30:00Z","v":400,"vw":107.6},{"c":105.45,"h":105.45,"l":105.45,"n":1,"o":105.45,"t":"2026-10-13T23:00:00Z","v":100,"vw":105.45},{"c":107.17,"h":107.3599,"l":106.37,"n":131,"o":106.82,"t":"2026-10-14T13:30:00Z","v":7930,"vw":106.905242},{"c":106.23,"h":107.43,"l":106.23,"n":198,"o":107.16,"t":"2026-10-14T13:45:00Z","v":5569,"vw":106.965629},{"c":105.3301,"h":106.04,"l":105.3301,"n":132,"o":106.04,"t":"2026-10-14T14:00:00Z","v":6632,"vw":105.796731},{"c":105.9,"h":105.9,"l":105.35,"n":67,"o":105.62,"t":"2026-10-14T14:15:00Z","v":2541,"vw":105.600278},{"c":105.01,"h":105.48,"l":105.01,"n":145,"o":105.48,"t":"2026-10-14T14:30:00Z","v":4259,"vw":105.256894},{"c":105.01,"h":105.34,"l":105.01,"n":128,"o":105.19,"t":"2026-10-14T14:45:00Z","v":3667,"vw":105.16982},{"c":104.25,"h":104.8,"l":104.25,"n":129,"o":104.8,"t":"2026-10-14T15:00:00Z","v":2340,"vw":104.50875},{"c":104.425,"h":104.45,"l":103.95,"n":379,"o":104.38,"t":"2026-10-14T15:15:00Z","v":9498,"vw":104.292485},{"c":104.09,"h":104.4,"l":104.03,"n":109,"o":104.4,"t":"2026-10-14T15:30:00Z","v":2015,"vw":104.123},{"c":104.301,"h":104.37,"l":103.67,"n":493,"o":103.88,"t":"2026-10-14T15:45:00Z","v":10424,"vw":103.991984},{"c":104.24,"h":104.5,"l":104.04,"n":394,"o":104.375,"t":"2026-10-14T16:00:00Z","v":11574,"vw":104.356606},{"c":104.0702,"h":104.195,"l":104.06,"n":109,"o":104.1,"t":"2026-10-14T16:15:00Z","v":3127,"vw":104.105833},{"c":104.73,"h":104.785,"l":104.17,"n":228,"o":104.19,"t":"2026-10-14T16:30:00Z","v":7125,"vw":104.370994},{"c":104.425,"h":104.63,"l":104.4,"n":145,"o":104.59,"t":"2026-10-14T16:45:00Z","v":3824,"vw":104.522053},{"c":104.4475,"h":104.4475,"l":104.28,"n":84,"o":104.425,"t":"2026-10-14T17:00:00Z","v":1444,"vw":104.375625},{"c":104.5425,"h":104.73,"l":104.42,"n":274,"o":104.42,"t":"2026-10-14T17:15:00Z","v":8227,"vw":104.554823},{"c":104.51,"h":104.545,"l":104.28,"n":169,"o":104.545,"t":"2026-10-14T17:30:00Z","v":3853,"vw":104.446387},{"c":104.97,"h":104.97,"l":104.535,"n":109,"o":104.535,"t":"2026-10-14T17:45:00Z","v":2199,"vw":104.655454},{"c":104.58,"h":104.65,"l":104.58,"n":85,"o":104.65,"t":"2026-10-14T18:00:00Z","v":1481,"vw":104.603333},{"c":104.7,"h":104.81,"l":104.64,"n":77,"o":104.64,"t":"2026-10-14T18:15:00Z","v":2070,"vw":104.669271},{"c":104.58,"h":104.73,"l":104.47,"n":150,"o":104.6,"t":"2026-10-14T18:30:00Z","v":4198,"vw":104.634796},{"c":104.47,"h":104.61,"l":104.31,"n":126,"o":104.61,"t":"2026-10-14T18:45:00Z","v":2913,"vw":104.486976},{"c":105.1336,"h":105.1336,"l":104.47,"n":258,"o":104.69,"t":"2026-10-14T19:00:00Z","v":7041,"vw":104.773767},{"c":106.8,"h":107,"l":105.2,"n":457,"o":105.2,"t":"2026-10-14T19:15:00Z","v":11779,"vw":106.352657},{"c":106.25,"h":106.835,"l":106.24,"n":616,"o":106.8,"t":"2026-10-14T19:30:00Z","v":14808,"vw":106.44216},{"c":106.785,"h":106.93,"l":105.86,"n":1941,"o":106.04,"t":"2026-10-14T19:45:00Z","v":54032,"vw":106.565693},{"c":106.72,"h":106.874,"l":106.72,"n":29,"o":106.874,"t":"2026-10-14T20:00:00Z","v":58492,"vw":106.720318},{"c":106.72,"h":106.72,"l":106.72,"n":1,"o":106.72,"t":"2026-10-14T20:45:00Z","v":300,"vw":106.72},{"c":106.51,"h":106.51,"l":106.51,"n":1,"o":106.51,"t":"2026-10-15T08:30:00Z","v":145,"vw":106.51},{"c":107,"h":107,"l":107,"n":2,"o":107,"t":"2026-10-15T12:00:00Z","v":803,"vw":107},{"c":106.21,"h":107.34,"l":106.21,"n":41,"o":107.34,"t":"2026-10-15T13:30:00Z","v":2779,"vw":107.27916},{"c":106.85,"h":107.23,"l":105.85,"n":199,"o":105.85,"t":"2026-10-15T13:45:00Z","v":5701,"vw":106.874194},{"c":108.75,"h":108.75,"l":107,"n":317,"o":107,"t":"2026-10-15T14:00:00Z","v":10546,"vw":108.032504},{"c":107.63,"h":108.99,"l":107.63,"n":171,"o":108.99,"t":"2026-10-15T14:15:00Z","v":6629,"vw":108.376243},{"c":107.6675,"h":107.88,"l":107.2173,"n":119,"o":107.2173,"t":"2026-10-15T14:30:00Z","v":3530,"vw":107.549694},{"c":107.665,"h":107.665,"l":107.22,"n":131,"o":107.35,"t":"2026-10-15T14:45:00Z","v":4485,"vw":107.392693},{"c":108.49,"h":108.49,"l":107.35,"n":183,"o":107.96,"t":"2026-10-15T15:00:00Z","v":5312,"vw":108.114553},{"c":108.48,"h":108.65,"l":108.39,"n":129,"o":108.65,"t":"2026-10-15T15:15:00Z","v":3318,"vw":108.446842},{"c":108.02,"h":108.37,"l":107.87,"n":194,"o":108.32,"t":"2026-10-15T15:30:00Z","v":6403,"vw":108.203908},{"c":108.57,"h":108.67,"l":108.07,"n":160,"o":108.34,"t":"2026-10-15T15:45:00Z","v":4959,"vw":108.407513},{"c":108.37,"h":109.01,"l":108.37,"n":54,"o":109.01,"t":"2026-10-15T16:00:00Z","v":1370,"vw":108.5375},{"c":108.45,"h":109,"l":108.35,"n":182,"o":108.35,"t":"2026-10-15T16:15:00Z","v":4473,"vw":108.464388},{"c":108.55,"h":108.81,"l":108.52,"n":150,"o":108.81,"t":"2026-10-15T16:30:00Z","v":2449,"vw":108.641662},{"c":109,"h":109.01,"l":108.48,"n":183,"o":108.66,"t":"2026-10-15T16:45:00Z","v":4327,"vw":108.661049},{"c":109.19,"h":109.31,"l":109.09,"n":89,"o":109.09,"t":"2026-10-15T17:00:00Z","v":2432,"vw":109.227},{"c":109.385,"h":109.385,"l":109.2,"n":105,"o":109.2,"t":"2026-10-15T17:15:00Z","v":2519,"vw":109.282094},{"c":109.41,"h":109.63,"l":109.28,"n":176,"o":109.32,"t":"2026-10-15T17:30:00Z","v":4613,"vw":109.412704},{"c":109.975,"h":110.15,"l":109.705,"n":164,"o":109.705,"t":"2026-10-15T17:45:00Z","v":5547,"vw":109.881562},{"c":109.94,"h":109.945,"l":109.86,"n":41,"o":109.86,"t":"2026-10-15T18:00:00Z","v":849,"vw":109.925981},{"c":109.745,"h":109.77,"l":109.3,"n":185,"o":109.77,"t":"2026-10-15T18:15:00Z","v":4578,"vw":109.512045},{"c":109.59,"h":109.745,"l":109.42,"n":105,"o":109.74,"t":"2026-10-15T18:30:00Z","v":1872,"vw":109.590498},{"c":109.575,"h":109.575,"l":109.424,"n":49,"o":109.47,"t":"2026-10-15T18:45:00Z","v":1128,"vw":109.456273},{"c":109.835,"h":109.96,"l":109.575,"n":82,"o":109.7,"t":"2026-10-15T19:00:00Z","v":1711,"vw":109.774817},{"c":109.72,"h":109.98,"l":109.58,"n":607,"o":109.875,"t":"2026-10-15T19:15:00Z","v":20758,"vw":109.689674},{"c":109.955,"h":110.25,"l":109.59,"n":605,"o":109.73,"t":"2026-10-15T19:30:00Z","v":12886,"vw":109.912042},{"c":109.73,"h":110.4,"l":109.59,"n":1503,"o":110.03,"t":"2026-10-15T19:45:00Z","v":51585,"vw":109.823037},{"c":109.77,"h":109.77,"l":109.77,"n":23,"o":109.77,"t":"2026-10-15T20:00:00Z","v":93392,"vw":109.77},{"c":110.16,"h":110.16,"l":110.16,"n":3,"o":110.16,"t":"2026-10-16T13:15:00Z","v":510,"vw":110.16},{"c":110.56,"h":110.56,"l":109,"n":69,"o":109.85,"t":"2026-10-16T13:30:00Z","v":4664,"vw":109.657242},{"c":112.455,"h":112.455,"l":111.5,"n":76,"o":111.5,"t":"2026-10-16T13:45:00Z","v":2394,"vw":111.940796},{"c":110.9,"h":112.485,"l":110.9,"n":333,"o":112.485,"t":"2026-10-16T14:00:00Z","v":6777,"vw":111.921724},{"c":110.51,"h":111.075,"l":110.51,"n":53,"o":111.075,"t":"2026-10-16T14:15:00Z","v":1741,"vw":110.917914},{"c":110.26,"h":110.26,"l":110.25,"n":16,"o":110.25,"t":"2026-10-16T14:30:00Z","v":505,"vw":110.255},{"c":110.54,"h":110.54,"l":110.47,"n":86,"o":110.47,"t":"2026-10-16T14:45:00Z","v":2545,"vw":110.498636},{"c":110.22,"h":110.555,"l":110.22,"n":68,"o":110.5375,"t":"2026-10-16T15:00:00Z","v":1774,"vw":110.332083},{"c":110.26,"h":110.87,"l":110.09,"n":100,"o":110.42,"t":"2026-10-16T15:15:00Z","v":2644,"vw":110.381625},{"c":109.51,"h":110.675,"l":109.51,"n":145,"o":110.675,"t":"2026-10-16T15:30:00Z","v":3464,"vw":109.922569},{"c":108.835,"h":109.67,"l":108.69,"n":193,"o":109.56,"t":"2026-10-16T15:45:00Z","v":6795,"vw":109.254024},{"c":108.74,"h":108.74,"l":108.71,"n":26,"o":108.71,"t":"2026-10-16T16:00:00Z","v":702,"vw":108.720751},{"c":108.55,"h":108.74,"l":108.37,"n":61,"o":108.37,"t":"2026-10-16T16:15:00Z","v":2147,"vw":108.665333},{"c":107.935,"h":108.64,"l":107.935,"n":179,"o":108.47,"t":"2026-10-16T16:30:00Z","v":5009,"vw":108.286258},{"c":108.09,"h":108.17,"l":108.09,"n":24,"o":108.17,"t":"2026-10-16T16:45:00Z","v":766,"vw":108.11},{"c":107.24,"h":107.74,"l":107.21,"n":106,"o":107.74,"t":"2026-10-16T17:00:00Z","v":2341,"vw":107.557727},{"c":107.01,"h":107.64,"l":107.01,"n":169,"o":107.26,"t":"2026-10-16T17:15:00Z","v":8749,"vw":107.245196},{"c":106.945,"h":107.53,"l":106.55,"n":170,"o":107.53,"t":"2026-10-16T17:30:00Z","v":5485,"vw":106.980477},{"c":106.37,"h":107.28,"l":106.34,"n":221,"o":107.28,"t":"2026-10-16T17:45:00Z","v":4510,"vw":106.68746},{"c":105.405,"h":106.37,"l":104.905,"n":271,"o":106.37,"t":"2026-10-16T18:00:00Z","v":8520,"vw":105.590213},{"c":105.33,"h":105.44,"l":105.15,"n":92,"o":105.41,"t":"2026-10-16T18:15:00Z","v":2195,"vw":105.293243},{"c":104.08,"h":105.15,"l":104.03,"n":300,"o":105.15,"t":"2026-10-16T18:30:00Z","v":10612,"vw":104.56282},{"c":103.96,"h":104.34,"l":103.96,"n":178,"o":104.04,"t":"2026-10-16T18:45:00Z","v":4588,"vw":104.159768},{"c":104.01,"h":104.24,"l":103.7,"n":287,"o":103.81,"t":"2026-10-16T19:00:00Z","v":6923,"vw":104.045323},{"c":103.31,"h":104.23,"l":103.2,"n":359,"o":103.955,"t":"2026-10-16T19:15:00Z","v":9512,"vw":103.7597},{"c":102.44,"h":103.49,"l":102.05,"n":645,"o":103.49,"t":"2026-10-16T19:30:00Z","v":17671,"vw":102.614245},{"c":102.86,"h":103.77,"l":102.14,"n":2424,"o":102.48,"t":"2026-10-16T19:45:00Z","v":104030,"vw":102.764394},{"c":102.5,"h":102.83,"l":102.5,"n":19,"o":102.83,"t":"2026-10-16T20:00:00Z","v":91912,"vw":102.829458}],"expiry":"2026-10-23","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":1.069459502977493,"strike":144.18558674606646,"iv":1.7614248841320277,"gamma":0.007063092383567914,"theta":-0.3164024818044314,"vega":0.02477612256303869,"rho":0.001728707241802811,"breakevenPct":41.71224024296972},{"delta":0.15,"premium":2.45,"strike":158.44452537743936,"iv":2.5964641426726423,"gamma":0.006361506099296604,"theta":-0.6186684382594072,"vega":0.03291802918788708,"rho":0.0024403408905110916,"breakevenPct":56.97026866091643},{"delta":0.2,"premium":2.45,"strike":129.13585912436673,"iv":1.735218670241117,"gamma":0.011452128991301347,"theta":-0.49697222886537473,"vega":0.0395181157254282,"rho":0.003404270504092282,"breakevenPct":28.37644792621144},{"delta":0.25,"premium":1.3511104617793712,"strike":110.10117263851005,"iv":0.684019007119287,"gamma":0.03485603391193653,"theta":-0.2211276852676265,"vega":0.04509173800442559,"rho":0.004531704300411415,"breakevenPct":8.733934731989685},{"delta":0.3,"premium":1.6285037950599488,"strike":107.7092802927715,"iv":0.625802579579803,"gamma":0.039195759678599146,"theta":-0.22460987143646002,"vega":0.04900676553451871,"rho":0.005455904646643913,"breakevenPct":6.671008866177024},{"delta":0.35,"premium":2.177737226277372,"strike":106.87591240875912,"iv":0.6850087591240875,"gamma":0.038062043795620434,"theta":-0.260721897810219,"vega":0.05254817518248175,"rho":0.00632043493417976,"breakevenPct":6.393804521986826},{"delta":0.4,"premium":2.6520408163265303,"strike":105.59183673469387,"iv":0.6919877551020408,"gamma":0.03931632653061225,"theta":-0.27484285714285717,"vega":0.05478979591836735,"rho":0.007206262447447789,"breakevenPct":5.603782976605273},{"delta":0.45,"premium":3.776107828655835,"strike":104.56129985228951,"iv":0.8208930576070902,"gamma":0.03501624815361891,"theta":-0.33339483013293947,"vega":0.05598257016248154,"rho":0.007977994721145585,"breakevenPct":5.69503188384912},{"delta":0.5,"premium":3.2150963597430415,"strike":102.90792291220556,"iv":0.5954764453961456,"gamma":0.04734368308351177,"theta":-0.24582612419700217,"vega":0.05657237687366167,"rho":0.00904422902596458,"breakevenPct":3.5346529482425395},{"delta":0.55,"premium":4.2317120622568085,"strike":101.90142671854734,"iv":0.6876071335927365,"gamma":0.0415910505836576,"theta":-0.2814376134889753,"vega":0.056083138780804155,"rho":0.009836439755521264,"breakevenPct":3.5445256398089215},{"delta":0.6,"premium":3.4535019455252924,"strike":101.25291828793775,"iv":0.48436459143968896,"gamma":0.05929533073929959,"theta":-0.19615875486381332,"vega":0.05465642023346304,"rho":0.010935561851401626,"breakevenPct":2.1526051058175995},{"delta":0.65,"premium":7.483846153846139,"strike":98.49230769230769,"iv":0.9360784615384594,"gamma":0.029252307692307758,"theta":-0.358326153846153,"vega":0.052555384615384615,"rho":0.011193574351340526,"breakevenPct":3.3913696060037424},{"delta":0.7,"premium":9.640572390572391,"strike":96.02356902356902,"iv":1.0567794612794614,"gamma":0.023197643097643095,"theta":-0.3791518518518519,"vega":0.04934713804713805,"rho":0.0117698989425083,"breakevenPct":3.0869672333087026},{"delta":0.75,"premium":14.151698113207546,"strike":91.70943396226416,"iv":1.4019716981132073,"gamma":0.015970943396226414,"theta":-0.4584007547169811,"vega":0.045044528301886794,"rho":0.011900945131696147,"breakevenPct":3.279153244362632},{"delta":0.8,"premium":13.441708284527918,"strike":91.15910079189882,"iv":1.1572648966673218,"gamma":0.01955112395955963,"theta":-0.3391133320681994,"vega":0.03967078313924027,"rho":0.012995401878531267,"breakevenPct":2.0495698306602317},{"delta":0.85,"premium":20.04414048690669,"strike":84.37988292757775,"iv":1.5227947204855177,"gamma":0.010909384659165185,"theta":-0.3680680901936343,"vega":0.0330912447795691,"rho":0.012734686181659991,"breakevenPct":1.8770960141311668}],"put":[{"delta":0.1,"premium":0.8149775639299446,"strike":84.50074786900186,"iv":1.171703487756577,"gamma":0.011754386671548088,"theta":-0.2037172698263749,"vega":0.02473745707875214,"rho":-0.0021183720930079463,"breakevenPct":18.35534604383229},{"delta":0.15,"premium":1.5857574787345459,"strike":87.86590945474545,"iv":1.2345349983561804,"gamma":0.014549122151892248,"theta":-0.2997611051790564,"vega":0.03276894362209545,"rho":-0.0032418401169554156,"breakevenPct":15.8242419746235},{"delta":0.2,"premium":2.45,"strike":88.75053776837012,"iv":1.412833100602743,"gamma":0.014042532839962665,"theta":-0.40026654657707106,"vega":0.03952358177653002,"rho":-0.004377506646578698,"breakevenPct":15.80435339671208},{"delta":0.25,"premium":1.6161900407970438,"strike":96.33523983681182,"iv":0.7282139230184747,"gamma":0.03216079343319632,"theta":-0.2314116798065207,"vega":0.045065197038335225,"rho":-0.0051972011703407695,"breakevenPct":7.59117093071729},{"delta":0.3,"premium":1.599396378269618,"strike":98.74849094567405,"iv":0.5657482897384306,"gamma":0.043171830985915496,"theta":-0.19571770623742454,"vega":0.04921911468812877,"rho":-0.006181714761339549,"breakevenPct":5.220395543995683},{"delta":0.35,"premium":2.0292871900826444,"strike":99.77479338842976,"iv":0.5791101239669422,"gamma":0.04501714876033058,"theta":-0.21310929752066113,"vega":0.052446900826446284,"rho":-0.007243337656918884,"breakevenPct":4.638530538197944},{"delta":0.4,"premium":2.6374757281553403,"strike":100.75922330097087,"iv":0.6173834951456312,"gamma":0.044033398058252425,"theta":-0.23694718446601942,"vega":0.05477029126213592,"rho":-0.008334635858183682,"breakevenPct":4.271465782618989},{"delta":0.45,"premium":3.1599099099099104,"strike":101.84684684684684,"iv":0.6221792792792793,"gamma":0.04478558558558558,"theta":-0.24424684684684686,"vega":0.05614684684684685,"rho":-0.00941266966821978,"breakevenPct":3.720061524939568},{"delta":0.5,"premium":3.4984177215189876,"strike":102.9113924050633,"iv":0.5866405063291139,"gamma":0.04791645569620253,"theta":-0.23127594936708862,"vega":0.056573417721518984,"rho":-0.010460369112415466,"breakevenPct":3.0117320160543417},{"delta":0.55,"premium":3.9051757812500005,"strike":103.89453125,"iv":0.56183125,"gamma":0.04963125,"theta":-0.2189078125,"vega":0.056152734375,"rho":-0.01151672876519549,"breakevenPct":2.4494092987804907},{"delta":0.6,"premium":4.500617283950618,"strike":104.91769547325103,"iv":0.5577399176954733,"gamma":0.04879053497942387,"theta":-0.211359670781893,"vega":0.05481522633744856,"rho":-0.012607331148332054,"breakevenPct":2.0321188397069134},{"delta":0.65,"premium":5.188888888888889,"strike":105.98290598290598,"iv":0.5565188034188034,"gamma":0.046832478632478636,"theta":-0.20136410256410256,"vega":0.05253760683760684,"rho":-0.013711843617182503,"breakevenPct":1.664373566812594},{"delta":0.7,"premium":6.424845269672856,"strike":107.37577365163573,"iv":0.6014253757736516,"gamma":0.04065464190981432,"theta":-0.20399407603890363,"vega":0.04874288240495137,"rho":-0.014912826694319863,"breakevenPct":1.5112893834508627},{"delta":0.75,"premium":6.336427939876216,"strike":107.81786030061892,"iv":0.5159258178603006,"gamma":0.04330716180371353,"theta":-0.15775181255526077,"vega":0.044675685234305915,"rho":-0.015875854256900725,"breakevenPct":0.9937245261046748},{"delta":0.8,"premium":7.12727272727273,"strike":108.95454545454545,"iv":0.48840000000000006,"gamma":0.0400090909090909,"theta":-0.12699090909090904,"vega":0.03921363636363635,"rho":-0.016995392561311693,"breakevenPct":0.6563192904656314},{"delta":0.85,"premium":8.534199134199133,"strike":110.57792207792208,"iv":0.5014952380952381,"gamma":0.03254155844155844,"theta":-0.10707748917748919,"vega":0.03277424242424243,"rho":-0.01822459485489613,"breakevenPct":0.4451483475873764},{"delta":0.9,"premium":7.041441441441439,"strike":109.38738738738738,"iv":0.3558549549549548,"gamma":0.03490540540540541,"theta":-0.052901801801801755,"vega":0.02487477477477477,"rho":-0.018916333058232277,"breakevenPct":0.15029663810151703}]},"raw":{"call":[{"delta":0.1,"premium":1.069459502977493,"strike":144.18558674606646,"iv":1.7614248841320277,"gamma":0.007063092383567914,"theta":-0.3164024818044314,"vega":0.02477612256303869,"rho":0.001728707241802811,"breakevenPct":41.71224024296972},{"delta":0.15,"premium":2.45,"strike":158.44452537743936,"iv":2.5964641426726423,"gamma":0.006361506099296604,"theta":-0.6186684382594072,"vega":0.03291802918788708,"rho":0.0024403408905110916,"breakevenPct":56.97026866091643},{"delta":0.2,"premium":2.45,"strike":129.13585912436673,"iv":1.735218670241117,"gamma":0.011452128991301347,"theta":-0.49697222886537473,"vega":0.0395181157254282,"rho":0.003404270504092282,"breakevenPct":28.37644792621144},{"delta":0.25,"premium":1.3511104617793712,"strike":110.10117263851005,"iv":0.684019007119287,"gamma":0.03485603391193653,"theta":-0.2211276852676265,"vega":0.04509173800442559,"rho":0.004531704300411415,"breakevenPct":8.733934731989685},{"delta":0.3,"premium":1.6285037950599488,"strike":107.7092802927715,"iv":0.625802579579803,"gamma":0.039195759678599146,"theta":-0.22460987143646002,"vega":0.04900676553451871,"rho":0.005455904646643913,"breakevenPct":6.671008866177024},{"delta":0.35,"premium":2.177737226277372,"strike":106.87591240875912,"iv":0.6850087591240875,"gamma":0.038062043795620434,"theta":-0.260721897810219,"vega":0.05254817518248175,"rho":0.00632043493417976,"breakevenPct":6.393804521986826},{"delta":0.4,"premium":2.6520408163265303,"strike":105.59183673469387,"iv":0.6919877551020408,"gamma":0.03931632653061225,"theta":-0.27484285714285717,"vega":0.05478979591836735,"rho":0.007206262447447789,"breakevenPct":5.603782976605273},{"delta":0.45,"premium":3.776107828655835,"strike":104.56129985228951,"iv":0.8208930576070902,"gamma":0.03501624815361891,"theta":-0.33339483013293947,"vega":0.05598257016248154,"rho":0.007977994721145585,"breakevenPct":5.69503188384912},{"delta":0.5,"premium":3.2150963597430415,"strike":102.90792291220556,"iv":0.5954764453961456,"gamma":0.04734368308351177,"theta":-0.24582612419700217,"vega":0.05657237687366167,"rho":0.00904422902596458,"breakevenPct":3.5346529482425395},{"delta":0.55,"premium":4.2317120622568085,"strike":101.90142671854734,"iv":0.6876071335927365,"gamma":0.0415910505836576,"theta":-0.2814376134889753,"vega":0.056083138780804155,"rho":0.009836439755521264,"breakevenPct":3.5445256398089215},{"delta":0.6,"premium":3.4535019455252924,"strike":101.25291828793775,"iv":0.48436459143968896,"gamma":0.05929533073929959,"theta":-0.19615875486381332,"vega":0.05465642023346304,"rho":0.010935561851401626,"breakevenPct":2.1526051058175995},{"delta":0.65,"premium":7.483846153846139,"strike":98.49230769230769,"iv":0.9360784615384594,"gamma":0.029252307692307758,"theta":-0.358326153846153,"vega":0.052555384615384615,"rho":0.011193574351340526,"breakevenPct":3.3913696060037424},{"delta":0.7,"premium":9.640572390572391,"strike":96.02356902356902,"iv":1.0567794612794614,"gamma":0.023197643097643095,"theta":-0.3791518518518519,"vega":0.04934713804713805,"rho":0.0117698989425083,"breakevenPct":3.0869672333087026},{"delta":0.75,"premium":14.151698113207546,"strike":91.70943396226416,"iv":1.4019716981132073,"gamma":0.015970943396226414,"theta":-0.4584007547169811,"vega":0.045044528301886794,"rho":0.011900945131696147,"breakevenPct":3.279153244362632},{"delta":0.8,"premium":13.441708284527918,"strike":91.15910079189882,"iv":1.1572648966673218,"gamma":0.01955112395955963,"theta":-0.3391133320681994,"vega":0.03967078313924027,"rho":0.012995401878531267,"breakevenPct":2.0495698306602317},{"delta":0.85,"premium":20.04414048690669,"strike":84.37988292757775,"iv":1.5227947204855177,"gamma":0.010909384659165185,"theta":-0.3680680901936343,"vega":0.0330912447795691,"rho":0.012734686181659991,"breakevenPct":1.8770960141311668}],"put":[{"delta":0.1,"premium":0.8149775639299446,"strike":84.50074786900186,"iv":1.171703487756577,"gamma":0.011754386671548088,"theta":-0.2037172698263749,"vega":0.02473745707875214,"rho":-0.0021183720930079463,"breakevenPct":18.35534604383229},{"delta":0.15,"premium":1.5857574787345459,"strike":87.86590945474545,"iv":1.2345349983561804,"gamma":0.014549122151892248,"theta":-0.2997611051790564,"vega":0.03276894362209545,"rho":-0.0032418401169554156,"breakevenPct":15.8242419746235},{"delta":0.2,"premium":2.45,"strike":88.75053776837012,"iv":1.412833100602743,"gamma":0.014042532839962665,"theta":-0.40026654657707106,"vega":0.03952358177653002,"rho":-0.004377506646578698,"breakevenPct":15.80435339671208},{"delta":0.25,"premium":1.6161900407970438,"strike":96.33523983681182,"iv":0.7282139230184747,"gamma":0.03216079343319632,"theta":-0.2314116798065207,"vega":0.045065197038335225,"rho":-0.0051972011703407695,"breakevenPct":7.59117093071729},{"delta":0.3,"premium":1.599396378269618,"strike":98.74849094567405,"iv":0.5657482897384306,"gamma":0.043171830985915496,"theta":-0.19571770623742454,"vega":0.04921911468812877,"rho":-0.006181714761339549,"breakevenPct":5.220395543995683},{"delta":0.35,"premium":2.0292871900826444,"strike":99.77479338842976,"iv":0.5791101239669422,"gamma":0.04501714876033058,"theta":-0.21310929752066113,"vega":0.052446900826446284,"rho":-0.007243337656918884,"breakevenPct":4.638530538197944},{"delta":0.4,"premium":2.6374757281553403,"strike":100.75922330097087,"iv":0.6173834951456312,"gamma":0.044033398058252425,"theta":-0.23694718446601942,"vega":0.05477029126213592,"rho":-0.008334635858183682,"breakevenPct":4.271465782618989},{"delta":0.45,"premium":3.1599099099099104,"strike":101.84684684684684,"iv":0.6221792792792793,"gamma":0.04478558558558558,"theta":-0.24424684684684686,"vega":0.05614684684684685,"rho":-0.00941266966821978,"breakevenPct":3.720061524939568},{"delta":0.5,"premium":3.4984177215189876,"strike":102.9113924050633,"iv":0.5866405063291139,"gamma":0.04791645569620253,"theta":-0.23127594936708862,"vega":0.056573417721518984,"rho":-0.010460369112415466,"breakevenPct":3.0117320160543417},{"delta":0.55,"premium":3.9051757812500005,"strike":103.89453125,"iv":0.56183125,"gamma":0.04963125,"theta":-0.2189078125,"vega":0.056152734375,"rho":-0.01151672876519549,"breakevenPct":2.4494092987804907},{"delta":0.6,"premium":4.500617283950618,"strike":104.91769547325103,"iv":0.5577399176954733,"gamma":0.04879053497942387,"theta":-0.211359670781893,"vega":0.05481522633744856,"rho":-0.012607331148332054,"breakevenPct":2.0321188397069134},{"delta":0.65,"premium":5.188888888888889,"strike":105.98290598290598,"iv":0.5565188034188034,"gamma":0.046832478632478636,"theta":-0.20136410256410256,"vega":0.05253760683760684,"rho":-0.013711843617182503,"breakevenPct":1.664373566812594},{"delta":0.7,"premium":6.424845269672856,"strike":107.37577365163573,"iv":0.6014253757736516,"gamma":0.04065464190981432,"theta":-0.20399407603890363,"vega":0.04874288240495137,"rho":-0.014912826694319863,"breakevenPct":1.5112893834508627},{"delta":0.75,"premium":6.336427939876216,"strike":107.81786030061892,"iv":0.5159258178603006,"gamma":0.04330716180371353,"theta":-0.15775181255526077,"vega":0.044675685234305915,"rho":-0.015875854256900725,"breakevenPct":0.9937245261046748},{"delta":0.8,"premium":7.12727272727273,"strike":108.95454545454545,"iv":0.48840000000000006,"gamma":0.0400090909090909,"theta":-0.12699090909090904,"vega":0.03921363636363635,"rho":-0.016995392561311693,"breakevenPct":0.6563192904656314},{"delta":0.85,"premium":8.534199134199133,"strike":110.57792207792208,"iv":0.5014952380952381,"gamma":0.03254155844155844,"theta":-0.10707748917748919,"vega":0.03277424242424243,"rho":-0.01822459485489613,"breakevenPct":0.4451483475873764},{"delta":0.9,"premium":7.041441441441439,"strike":109.38738738738738,"iv":0.3558549549549548,"gamma":0.03490540540540541,"theta":-0.052901801801801755,"vega":0.02487477477477477,"rho":-0.018916333058232277,"breakevenPct":0.15029663810151703}]}},"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"}}