{"symbol":"CHTR","url":"https://intraalpha.com/companies/CHTR","capturedAt":"2026-10-16T01:01:33.646Z","state":"partial","quote":{"symbol":"CHTR","last_price":109.99,"prev_close":105.14,"regular_close":109.99,"change":4.85,"change_pct":4.6129,"regular_change":4.85,"regular_change_pct":4.6129,"extended_change":0,"extended_change_pct":0,"bid":108,"ask":110.5,"bid_size":100,"ask_size":100,"volume":2723605,"vwap":109.130393,"open":107,"high":110.04,"low":106.5,"close":109.99,"trade_count":38502,"last_trade_at":"2026-10-15T20:41:01.175955837Z","last_quote_at":"2026-10-15T23:59:58.12620211Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:28.330626676-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":null,"optionObservedAt":"2026-10-15T19:55:09.426Z","bars":[{"c":110,"h":110,"l":110,"n":1,"o":110,"t":"2026-10-09T08:05:00Z","v":100,"vw":110},{"c":109.45,"h":109.46,"l":109.45,"n":6,"o":109.46,"t":"2026-10-09T08:20:00Z","v":365,"vw":109.455},{"c":109.41,"h":109.41,"l":109.41,"n":8,"o":109.41,"t":"2026-10-09T08:55:00Z","v":194,"vw":109.41},{"c":110.45,"h":110.45,"l":110.45,"n":5,"o":110.45,"t":"2026-10-09T11:00:00Z","v":212,"vw":110.45},{"c":110.45,"h":110.45,"l":110.4,"n":43,"o":110.45,"t":"2026-10-09T11:05:00Z","v":3087,"vw":110.447958},{"c":109.81,"h":109.81,"l":109.81,"n":1,"o":109.81,"t":"2026-10-09T11:10:00Z","v":100,"vw":109.81},{"c":110.1709,"h":110.1709,"l":110.1709,"n":1,"o":110.1709,"t":"2026-10-09T11:40:00Z","v":500,"vw":110.1709},{"c":109.96,"h":110,"l":109.96,"n":2,"o":110,"t":"2026-10-09T11:45:00Z","v":200,"vw":109.98},{"c":109.59,"h":109.69,"l":109.59,"n":20,"o":109.69,"t":"2026-10-09T12:30:00Z","v":1114,"vw":109.6025},{"c":109.01,"h":109.02,"l":109,"n":56,"o":109.02,"t":"2026-10-09T12:35:00Z","v":11584,"vw":109.005518},{"c":108.94,"h":109.56,"l":108.94,"n":67,"o":109.44,"t":"2026-10-09T12:40:00Z","v":114957,"vw":109.009696},{"c":108.99,"h":108.99,"l":108,"n":49,"o":108.26,"t":"2026-10-09T12:45:00Z","v":2916,"vw":108.132599},{"c":108.5,"h":108.5,"l":108.5,"n":18,"o":108.5,"t":"2026-10-09T12:50:00Z","v":670,"vw":108.5},{"c":108.45,"h":108.45,"l":108.45,"n":6,"o":108.45,"t":"2026-10-09T13:05:00Z","v":361,"vw":108.45},{"c":109.3505,"h":109.3505,"l":109.3505,"n":1,"o":109.3505,"t":"2026-10-09T13:15:00Z","v":100,"vw":109.3505},{"c":108.41,"h":108.41,"l":108.41,"n":7,"o":108.41,"t":"2026-10-09T13:25:00Z","v":172,"vw":108.41},{"c":105.96,"h":108.72,"l":105.87,"n":671,"o":108.31,"t":"2026-10-09T13:30:00Z","v":56573,"vw":107.503594},{"c":105.815,"h":107.2924,"l":105.69,"n":1501,"o":105.96,"t":"2026-10-09T13:35:00Z","v":134543,"vw":106.111374},{"c":106.22,"h":106.41,"l":105.35,"n":1170,"o":105.88,"t":"2026-10-09T13:40:00Z","v":99394,"vw":105.776085},{"c":106.53,"h":106.75,"l":106.06,"n":889,"o":106.225,"t":"2026-10-09T13:45:00Z","v":93292,"vw":106.435726},{"c":106.7,"h":106.95,"l":106.45,"n":660,"o":106.64,"t":"2026-10-09T13:50:00Z","v":38671,"vw":106.708839},{"c":106.639,"h":106.92,"l":106.48,"n":830,"o":106.6,"t":"2026-10-09T13:55:00Z","v":80485,"vw":106.722959},{"c":105.735,"h":106.52,"l":105.38,"n":2850,"o":106.52,"t":"2026-10-09T14:00:00Z","v":244304,"vw":105.883311},{"c":105.895,"h":106.54,"l":105.2606,"n":1508,"o":105.69,"t":"2026-10-09T14:05:00Z","v":112525,"vw":105.949896},{"c":106.46,"h":106.745,"l":105.74,"n":751,"o":105.89,"t":"2026-10-09T14:10:00Z","v":52547,"vw":106.248657},{"c":106.19,"h":106.51,"l":106.09,"n":580,"o":106.3978,"t":"2026-10-09T14:15:00Z","v":55116,"vw":106.271524},{"c":106.555,"h":106.84,"l":106.265,"n":591,"o":106.27,"t":"2026-10-09T14:20:00Z","v":85755,"vw":106.596472},{"c":106.235,"h":106.49,"l":106.07,"n":626,"o":106.49,"t":"2026-10-09T14:25:00Z","v":31543,"vw":106.251347},{"c":105.8575,"h":106.24,"l":105.75,"n":582,"o":106.21,"t":"2026-10-09T14:30:00Z","v":34494,"vw":106.022716},{"c":105.85,"h":106,"l":105.76,"n":884,"o":105.91,"t":"2026-10-09T14:35:00Z","v":73178,"vw":105.865626},{"c":105.85,"h":105.9799,"l":105.5,"n":465,"o":105.84,"t":"2026-10-09T14:40:00Z","v":22581,"vw":105.784176},{"c":105.36,"h":105.89,"l":105.14,"n":549,"o":105.85,"t":"2026-10-09T14:45:00Z","v":28897,"vw":105.432497},{"c":104.875,"h":105.68,"l":104.8,"n":839,"o":105.41,"t":"2026-10-09T14:50:00Z","v":45204,"vw":105.217331},{"c":104.36,"h":105.02,"l":104.325,"n":837,"o":104.95,"t":"2026-10-09T14:55:00Z","v":54138,"vw":104.71078},{"c":104.605,"h":104.8042,"l":103.81,"n":2083,"o":104.355,"t":"2026-10-09T15:00:00Z","v":365428,"vw":104.090719},{"c":104.72,"h":104.875,"l":104.3,"n":1306,"o":104.605,"t":"2026-10-09T15:05:00Z","v":186264,"vw":104.686926},{"c":104.89,"h":104.96,"l":104.55,"n":1118,"o":104.77,"t":"2026-10-09T15:10:00Z","v":203400,"vw":104.713672},{"c":104.8,"h":105.19,"l":104.8,"n":751,"o":104.89,"t":"2026-10-09T15:15:00Z","v":47507,"vw":104.983116},{"c":104.395,"h":105,"l":104.25,"n":940,"o":104.855,"t":"2026-10-09T15:20:00Z","v":61194,"vw":104.671377},{"c":103.64,"h":104.44,"l":103.43,"n":770,"o":104.39,"t":"2026-10-09T15:25:00Z","v":45099,"vw":103.787765},{"c":103.17,"h":103.7,"l":103.12,"n":970,"o":103.64,"t":"2026-10-09T15:30:00Z","v":40282,"vw":103.396996},{"c":103.495,"h":103.59,"l":102.94,"n":923,"o":103.24,"t":"2026-10-09T15:35:00Z","v":57251,"vw":103.238163},{"c":103.52,"h":103.6,"l":103.29,"n":1117,"o":103.495,"t":"2026-10-09T15:40:00Z","v":81018,"vw":103.436504},{"c":103.52,"h":103.63,"l":103.26,"n":911,"o":103.57,"t":"2026-10-09T15:45:00Z","v":69541,"vw":103.450617},{"c":103.48,"h":103.76,"l":103.405,"n":612,"o":103.54,"t":"2026-10-09T15:50:00Z","v":33276,"vw":103.53073},{"c":102.98,"h":103.485,"l":102.81,"n":1311,"o":103.48,"t":"2026-10-09T15:55:00Z","v":80459,"vw":103.085896},{"c":103.5,"h":103.5,"l":103.04,"n":527,"o":103.0699,"t":"2026-10-09T16:00:00Z","v":27059,"vw":103.259091},{"c":103.115,"h":103.5,"l":103.08,"n":306,"o":103.345,"t":"2026-10-09T16:05:00Z","v":13903,"vw":103.262774},{"c":103.195,"h":103.32,"l":103.01,"n":356,"o":103.16,"t":"2026-10-09T16:10:00Z","v":18544,"vw":103.146828},{"c":103.39,"h":103.39,"l":103.1101,"n":412,"o":103.185,"t":"2026-10-09T16:15:00Z","v":17899,"vw":103.231442},{"c":103.1075,"h":103.51,"l":103.08,"n":552,"o":103.335,"t":"2026-10-09T16:20:00Z","v":30363,"vw":103.284995},{"c":103.14,"h":103.21,"l":102.94,"n":600,"o":103.11,"t":"2026-10-09T16:25:00Z","v":30185,"vw":103.046421},{"c":102.445,"h":103.13,"l":102.37,"n":727,"o":103.13,"t":"2026-10-09T16:30:00Z","v":52270,"vw":102.834436},{"c":102.9199,"h":102.9199,"l":102.37,"n":617,"o":102.52,"t":"2026-10-09T16:35:00Z","v":45252,"vw":102.709949},{"c":103.055,"h":103.16,"l":102.875,"n":638,"o":102.875,"t":"2026-10-09T16:40:00Z","v":35176,"vw":103.076821},{"c":103.215,"h":103.31,"l":103.04,"n":444,"o":103.04,"t":"2026-10-09T16:45:00Z","v":21177,"vw":103.208374},{"c":102.985,"h":103.42,"l":102.64,"n":770,"o":103.215,"t":"2026-10-09T16:50:00Z","v":78238,"vw":103.075007},{"c":103.165,"h":103.3525,"l":103.08,"n":393,"o":103.13,"t":"2026-10-09T16:55:00Z","v":17648,"vw":103.253767},{"c":103.3561,"h":103.43,"l":103.13,"n":351,"o":103.165,"t":"2026-10-09T17:00:00Z","v":17218,"vw":103.244734},{"c":103.61,"h":103.7,"l":103.26,"n":469,"o":103.37,"t":"2026-10-09T17:05:00Z","v":24630,"vw":103.505989},{"c":103.23,"h":103.59,"l":103.06,"n":403,"o":103.525,"t":"2026-10-09T17:10:00Z","v":21600,"vw":103.33026},{"c":103.165,"h":103.2675,"l":103.02,"n":346,"o":103.13,"t":"2026-10-09T17:15:00Z","v":13523,"vw":103.12891},{"c":103.09,"h":103.3,"l":103.09,"n":305,"o":103.2,"t":"2026-10-09T17:20:00Z","v":11486,"vw":103.174061},{"c":103.265,"h":103.3,"l":102.92,"n":519,"o":103.09,"t":"2026-10-09T17:25:00Z","v":27131,"vw":103.065535},{"c":102.935,"h":103.49,"l":102.935,"n":831,"o":103.22,"t":"2026-10-09T17:30:00Z","v":57392,"vw":103.238883},{"c":102.39,"h":103,"l":102.39,"n":540,"o":102.935,"t":"2026-10-09T17:35:00Z","v":26263,"vw":102.843405},{"c":102.56,"h":102.7495,"l":102.39,"n":527,"o":102.435,"t":"2026-10-09T17:40:00Z","v":25410,"vw":102.604402},{"c":102.755,"h":102.81,"l":102.4,"n":758,"o":102.51,"t":"2026-10-09T17:45:00Z","v":41859,"vw":102.63285},{"c":102.9,"h":103,"l":102.7001,"n":556,"o":102.755,"t":"2026-10-09T17:50:00Z","v":26324,"vw":102.807703},{"c":102.815,"h":103.11,"l":102.65,"n":844,"o":102.99,"t":"2026-10-09T17:55:00Z","v":60835,"vw":102.918721},{"c":103.16,"h":103.26,"l":102.815,"n":727,"o":102.815,"t":"2026-10-09T18:00:00Z","v":33061,"vw":103.080053},{"c":103.5,"h":103.56,"l":103.16,"n":537,"o":103.25,"t":"2026-10-09T18:05:00Z","v":57538,"vw":103.430487},{"c":103.97,"h":104.12,"l":103.43,"n":674,"o":103.445,"t":"2026-10-09T18:10:00Z","v":31288,"vw":103.7397},{"c":104.12,"h":104.14,"l":103.85,"n":419,"o":103.965,"t":"2026-10-09T18:15:00Z","v":22275,"vw":104.006966},{"c":104.055,"h":104.2,"l":103.94,"n":261,"o":104.04,"t":"2026-10-09T18:20:00Z","v":9656,"vw":104.057933},{"c":103.91,"h":104.15,"l":103.91,"n":370,"o":104.02,"t":"2026-10-09T18:25:00Z","v":12978,"vw":103.997268},{"c":104.0382,"h":104.0382,"l":103.83,"n":377,"o":103.94,"t":"2026-10-09T18:30:00Z","v":15779,"vw":103.933831},{"c":104.3,"h":104.43,"l":103.92,"n":641,"o":103.97,"t":"2026-10-09T18:35:00Z","v":34907,"vw":104.176791},{"c":103.895,"h":104.53,"l":103.89,"n":581,"o":104.3,"t":"2026-10-09T18:40:00Z","v":29531,"vw":104.156563},{"c":103.83,"h":104.16,"l":103.69,"n":674,"o":103.79,"t":"2026-10-09T18:45:00Z","v":32028,"vw":103.938892},{"c":103.5,"h":104.115,"l":103.5,"n":718,"o":103.86,"t":"2026-10-09T18:50:00Z","v":58565,"vw":103.658157},{"c":103.7,"h":103.84,"l":103.55,"n":457,"o":103.55,"t":"2026-10-09T18:55:00Z","v":23174,"vw":103.694329},{"c":103.9,"h":103.9,"l":103.5,"n":673,"o":103.65,"t":"2026-10-09T19:00:00Z","v":43790,"vw":103.614496},{"c":103.54,"h":103.9,"l":103.52,"n":447,"o":103.9,"t":"2026-10-09T19:05:00Z","v":20763,"vw":103.719453},{"c":103.4,"h":103.51,"l":103.145,"n":1025,"o":103.51,"t":"2026-10-09T19:10:00Z","v":69995,"vw":103.36353},{"c":103.625,"h":103.67,"l":103.23,"n":663,"o":103.41,"t":"2026-10-09T19:15:00Z","v":36033,"vw":103.440843},{"c":103.68,"h":103.75,"l":103.585,"n":478,"o":103.625,"t":"2026-10-09T19:20:00Z","v":22428,"vw":103.676814},{"c":103.44,"h":103.69,"l":103.375,"n":850,"o":103.63,"t":"2026-10-09T19:25:00Z","v":42698,"vw":103.5354},{"c":103.57,"h":103.73,"l":103.32,"n":745,"o":103.44,"t":"2026-10-09T19:30:00Z","v":40664,"vw":103.488089},{"c":103.61,"h":103.74,"l":103.46,"n":751,"o":103.58,"t":"2026-10-09T19:35:00Z","v":39232,"vw":103.548369},{"c":103.7,"h":103.78,"l":103.575,"n":855,"o":103.635,"t":"2026-10-09T19:40:00Z","v":36059,"vw":103.684811},{"c":103.32,"h":103.66,"l":103.11,"n":1125,"o":103.62,"t":"2026-10-09T19:45:00Z","v":54090,"vw":103.478492},{"c":103.3,"h":103.55,"l":103.25,"n":1883,"o":103.32,"t":"2026-10-09T19:50:00Z","v":134032,"vw":103.384154},{"c":103.37,"h":103.59,"l":103.23,"n":4693,"o":103.25,"t":"2026-10-09T19:55:00Z","v":362177,"vw":103.352898},{"c":103.38,"h":103.38,"l":103.38,"n":69,"o":103.38,"t":"2026-10-09T20:00:00Z","v":337939,"vw":103.38},{"c":103.44,"h":103.44,"l":103.44,"n":1,"o":103.44,"t":"2026-10-09T20:05:00Z","v":490,"vw":103.44},{"c":103.52,"h":103.52,"l":103.52,"n":5,"o":103.52,"t":"2026-10-09T20:15:00Z","v":210,"vw":103.52},{"c":103.52,"h":103.52,"l":103.51,"n":4,"o":103.51,"t":"2026-10-09T20:25:00Z","v":350,"vw":103.516667},{"c":103.75,"h":103.75,"l":103.75,"n":1,"o":103.75,"t":"2026-10-09T20:30:00Z","v":100,"vw":103.75},{"c":103.5,"h":103.5,"l":103.5,"n":38,"o":103.5,"t":"2026-10-09T20:45:00Z","v":1480,"vw":103.5},{"c":104,"h":104,"l":104,"n":1,"o":104,"t":"2026-10-09T23:35:00Z","v":250,"vw":104},{"c":103.51,"h":103.51,"l":103.51,"n":9,"o":103.51,"t":"2026-10-12T08:00:00Z","v":254,"vw":103.51},{"c":103.99,"h":103.99,"l":103.99,"n":8,"o":103.99,"t":"2026-10-12T12:10:00Z","v":378,"vw":103.99},{"c":103.56,"h":103.56,"l":103.5,"n":8,"o":103.5,"t":"2026-10-12T13:05:00Z","v":563,"vw":103.515},{"c":103.56,"h":103.56,"l":103.51,"n":3,"o":103.51,"t":"2026-10-12T13:25:00Z","v":500,"vw":103.53},{"c":103.405,"h":104.63,"l":102.71,"n":800,"o":104,"t":"2026-10-12T13:30:00Z","v":78241,"vw":103.716689},{"c":102.31,"h":103.305,"l":101.925,"n":451,"o":103.305,"t":"2026-10-12T13:35:00Z","v":24399,"vw":102.474842},{"c":102.525,"h":102.815,"l":101.63,"n":666,"o":102.17,"t":"2026-10-12T13:40:00Z","v":36593,"vw":102.381325},{"c":102.095,"h":102.6503,"l":102,"n":296,"o":102.6503,"t":"2026-10-12T13:45:00Z","v":8358,"vw":102.233246},{"c":102.6,"h":102.765,"l":102.04,"n":458,"o":102.04,"t":"2026-10-12T13:50:00Z","v":20239,"vw":102.293796},{"c":102.235,"h":102.86,"l":102.1,"n":309,"o":102.73,"t":"2026-10-12T13:55:00Z","v":10415,"vw":102.441103},{"c":102.09,"h":102.65,"l":102,"n":589,"o":102.28,"t":"2026-10-12T14:00:00Z","v":26206,"vw":102.331927},{"c":102.61,"h":102.64,"l":102,"n":362,"o":102.115,"t":"2026-10-12T14:05:00Z","v":12297,"vw":102.287611},{"c":103,"h":103.42,"l":102.37,"n":613,"o":102.63,"t":"2026-10-12T14:10:00Z","v":46730,"vw":103.004977},{"c":102.6,"h":103.085,"l":102.4974,"n":244,"o":103.03,"t":"2026-10-12T14:15:00Z","v":8620,"vw":102.878468},{"c":102.705,"h":103.09,"l":102.63,"n":327,"o":102.77,"t":"2026-10-12T14:20:00Z","v":12517,"vw":102.852099},{"c":102.79,"h":103,"l":102.58,"n":419,"o":102.67,"t":"2026-10-12T14:25:00Z","v":14052,"vw":102.805384},{"c":102.9,"h":102.92,"l":102.71,"n":335,"o":102.79,"t":"2026-10-12T14:30:00Z","v":8493,"vw":102.831542},{"c":103.2297,"h":103.23,"l":102.88,"n":381,"o":103.01,"t":"2026-10-12T14:35:00Z","v":14859,"vw":103.061796},{"c":102.965,"h":103.3,"l":102.9,"n":563,"o":103.24,"t":"2026-10-12T14:40:00Z","v":40571,"vw":103.129937},{"c":102.6,"h":103.09,"l":102.6,"n":420,"o":102.9602,"t":"2026-10-12T14:45:00Z","v":15011,"vw":102.860943},{"c":102.37,"h":102.8999,"l":102.37,"n":448,"o":102.7,"t":"2026-10-12T14:50:00Z","v":16730,"vw":102.717944},{"c":102.24,"h":102.5,"l":102.03,"n":341,"o":102.41,"t":"2026-10-12T14:55:00Z","v":10991,"vw":102.263205},{"c":102.3505,"h":102.405,"l":102.15,"n":386,"o":102.2,"t":"2026-10-12T15:00:00Z","v":11976,"vw":102.233067},{"c":102.27,"h":102.48,"l":102.11,"n":369,"o":102.43,"t":"2026-10-12T15:05:00Z","v":15289,"vw":102.242981},{"c":102.5,"h":102.5,"l":102.265,"n":355,"o":102.3,"t":"2026-10-12T15:10:00Z","v":13772,"vw":102.391855},{"c":102.275,"h":102.51,"l":102.18,"n":362,"o":102.51,"t":"2026-10-12T15:15:00Z","v":14077,"vw":102.283077},{"c":102.235,"h":102.47,"l":102,"n":876,"o":102.255,"t":"2026-10-12T15:20:00Z","v":70905,"vw":102.078351},{"c":102.0333,"h":102.32,"l":102.03,"n":499,"o":102.23,"t":"2026-10-12T15:25:00Z","v":16496,"vw":102.200142},{"c":101.7972,"h":102.08,"l":101.65,"n":874,"o":102.03,"t":"2026-10-12T15:30:00Z","v":101453,"vw":101.95529},{"c":101.81,"h":101.89,"l":101.6601,"n":443,"o":101.82,"t":"2026-10-12T15:35:00Z","v":14794,"vw":101.800494},{"c":101.935,"h":102.1,"l":101.696,"n":766,"o":101.825,"t":"2026-10-12T15:40:00Z","v":46297,"vw":101.834354},{"c":101.94,"h":101.95,"l":101.84,"n":335,"o":101.93,"t":"2026-10-12T15:45:00Z","v":16193,"vw":101.903675},{"c":102.14,"h":102.22,"l":101.85,"n":470,"o":101.965,"t":"2026-10-12T15:50:00Z","v":25536,"vw":102.065172},{"c":102.305,"h":102.3075,"l":101.8746,"n":456,"o":102.12,"t":"2026-10-12T15:55:00Z","v":16340,"vw":102.104711},{"c":102.48,"h":102.59,"l":102.24,"n":285,"o":102.24,"t":"2026-10-12T16:00:00Z","v":7092,"vw":102.422171},{"c":102.375,"h":102.64,"l":102.285,"n":304,"o":102.46,"t":"2026-10-12T16:05:00Z","v":9226,"vw":102.407042},{"c":102.37,"h":102.45,"l":102.17,"n":272,"o":102.45,"t":"2026-10-12T16:10:00Z","v":5585,"vw":102.295886},{"c":102.23,"h":102.295,"l":102.1601,"n":93,"o":102.295,"t":"2026-10-12T16:15:00Z","v":2090,"vw":102.22921},{"c":102.125,"h":102.35,"l":102.085,"n":322,"o":102.28,"t":"2026-10-12T16:20:00Z","v":10505,"vw":102.284754},{"c":102.1601,"h":102.29,"l":102.14,"n":271,"o":102.16,"t":"2026-10-12T16:25:00Z","v":12669,"vw":102.200861},{"c":102.2525,"h":102.3,"l":102.09,"n":256,"o":102.215,"t":"2026-10-12T16:30:00Z","v":6983,"vw":102.190633},{"c":102.2346,"h":102.39,"l":102.2,"n":271,"o":102.3896,"t":"2026-10-12T16:35:00Z","v":15357,"vw":102.302228},{"c":102.3,"h":102.465,"l":102.22,"n":218,"o":102.31,"t":"2026-10-12T16:40:00Z","v":8018,"vw":102.330109},{"c":102.385,"h":102.5,"l":102.29,"n":220,"o":102.29,"t":"2026-10-12T16:45:00Z","v":7530,"vw":102.42},{"c":102.355,"h":102.55,"l":102.21,"n":273,"o":102.461,"t":"2026-10-12T16:50:00Z","v":10804,"vw":102.368592},{"c":102.24,"h":102.41,"l":102.19,"n":245,"o":102.35,"t":"2026-10-12T16:55:00Z","v":7038,"vw":102.290718},{"c":102.32,"h":102.32,"l":102.095,"n":255,"o":102.115,"t":"2026-10-12T17:00:00Z","v":8160,"vw":102.165319},{"c":102.22,"h":102.39,"l":102.14,"n":202,"o":102.26,"t":"2026-10-12T17:05:00Z","v":4645,"vw":102.246906},{"c":102.295,"h":102.295,"l":102.12,"n":245,"o":102.25,"t":"2026-10-12T17:10:00Z","v":6897,"vw":102.219677},{"c":102.34,"h":102.43,"l":102.185,"n":411,"o":102.24,"t":"2026-10-12T17:15:00Z","v":15510,"vw":102.310729},{"c":102.53,"h":102.595,"l":102.29,"n":291,"o":102.33,"t":"2026-10-12T17:20:00Z","v":14684,"vw":102.433924},{"c":102.58,"h":102.58,"l":102.365,"n":224,"o":102.48,"t":"2026-10-12T17:25:00Z","v":8104,"vw":102.463689},{"c":102.5153,"h":102.59,"l":102.3913,"n":224,"o":102.44,"t":"2026-10-12T17:30:00Z","v":7969,"vw":102.50847},{"c":102.545,"h":102.62,"l":102.42,"n":308,"o":102.57,"t":"2026-10-12T17:35:00Z","v":14181,"vw":102.543469},{"c":102.495,"h":102.645,"l":102.44,"n":292,"o":102.56,"t":"2026-10-12T17:40:00Z","v":6682,"vw":102.574181},{"c":102.75,"h":102.835,"l":102.3525,"n":366,"o":102.38,"t":"2026-10-12T17:45:00Z","v":10021,"vw":102.585102},{"c":102.57,"h":102.735,"l":102.57,"n":157,"o":102.735,"t":"2026-10-12T17:50:00Z","v":3253,"vw":102.679388},{"c":102.465,"h":102.67,"l":102.41,"n":251,"o":102.665,"t":"2026-10-12T17:55:00Z","v":5863,"vw":102.557673},{"c":102.5,"h":102.63,"l":102.45,"n":274,"o":102.46,"t":"2026-10-12T18:00:00Z","v":7546,"vw":102.567104},{"c":102.68,"h":102.735,"l":102.555,"n":233,"o":102.6,"t":"2026-10-12T18:05:00Z","v":9490,"vw":102.66317},{"c":102.715,"h":102.78,"l":102.65,"n":205,"o":102.65,"t":"2026-10-12T18:10:00Z","v":4557,"vw":102.729568},{"c":102.66,"h":102.715,"l":102.65,"n":233,"o":102.715,"t":"2026-10-12T18:15:00Z","v":5348,"vw":102.697672},{"c":102.48,"h":102.75,"l":102.3754,"n":363,"o":102.715,"t":"2026-10-12T18:20:00Z","v":8976,"vw":102.625571},{"c":102.34,"h":102.52,"l":102.34,"n":316,"o":102.475,"t":"2026-10-12T18:25:00Z","v":9122,"vw":102.417114},{"c":102.14,"h":102.32,"l":102.12,"n":220,"o":102.275,"t":"2026-10-12T18:30:00Z","v":7180,"vw":102.195291},{"c":102.19,"h":102.2,"l":102.12,"n":214,"o":102.16,"t":"2026-10-12T18:35:00Z","v":8503,"vw":102.164741},{"c":102.3,"h":102.33,"l":102.14,"n":386,"o":102.2,"t":"2026-10-12T18:40:00Z","v":15339,"vw":102.270801},{"c":102.175,"h":102.29,"l":102.09,"n":395,"o":102.255,"t":"2026-10-12T18:45:00Z","v":12363,"vw":102.184105},{"c":102.3,"h":102.34,"l":102.1,"n":314,"o":102.17,"t":"2026-10-12T18:50:00Z","v":13456,"vw":102.211107},{"c":102.34,"h":102.44,"l":102.25,"n":434,"o":102.295,"t":"2026-10-12T18:55:00Z","v":14330,"vw":102.34756},{"c":102.555,"h":102.625,"l":102.27,"n":470,"o":102.3,"t":"2026-10-12T19:00:00Z","v":19220,"vw":102.442442},{"c":102.5,"h":102.62,"l":102.43,"n":358,"o":102.56,"t":"2026-10-12T19:05:00Z","v":15562,"vw":102.511445},{"c":102.49,"h":102.58,"l":102.47,"n":518,"o":102.48,"t":"2026-10-12T19:10:00Z","v":23019,"vw":102.503598},{"c":102.56,"h":102.585,"l":102.43,"n":369,"o":102.5056,"t":"2026-10-12T19:15:00Z","v":11161,"vw":102.508743},{"c":102.5,"h":102.57,"l":102.31,"n":511,"o":102.57,"t":"2026-10-12T19:20:00Z","v":18494,"vw":102.45446},{"c":102.48,"h":102.64,"l":102.37,"n":505,"o":102.52,"t":"2026-10-12T19:25:00Z","v":25963,"vw":102.514419},{"c":102.66,"h":102.725,"l":102.42,"n":541,"o":102.485,"t":"2026-10-12T19:30:00Z","v":15349,"vw":102.606375},{"c":102.58,"h":102.8,"l":102.53,"n":495,"o":102.65,"t":"2026-10-12T19:35:00Z","v":17567,"vw":102.643189},{"c":102.3,"h":102.68,"l":102.3,"n":636,"o":102.58,"t":"2026-10-12T19:40:00Z","v":29551,"vw":102.491646},{"c":102.295,"h":102.4,"l":102.18,"n":668,"o":102.335,"t":"2026-10-12T19:45:00Z","v":28815,"vw":102.293663},{"c":102.23,"h":102.365,"l":102.18,"n":1293,"o":102.35,"t":"2026-10-12T19:50:00Z","v":47679,"vw":102.252141},{"c":102.49,"h":102.54,"l":102.12,"n":3347,"o":102.2,"t":"2026-10-12T19:55:00Z","v":150617,"vw":102.339021},{"c":102.44,"h":102.48,"l":102.44,"n":115,"o":102.48,"t":"2026-10-12T20:00:00Z","v":208351,"vw":102.478837},{"c":102.53,"h":102.53,"l":102.53,"n":1,"o":102.53,"t":"2026-10-12T20:15:00Z","v":108,"vw":102.53},{"c":102.48,"h":102.48,"l":102.48,"n":1,"o":102.48,"t":"2026-10-12T20:35:00Z","v":319,"vw":102.48},{"c":102.04,"h":102.04,"l":102.04,"n":1,"o":102.04,"t":"2026-10-12T20:45:00Z","v":1000,"vw":102.04},{"c":102.5245,"h":102.5245,"l":102.5245,"n":1,"o":102.5245,"t":"2026-10-12T22:20:00Z","v":145,"vw":102.5245},{"c":102.51,"h":102.51,"l":102.51,"n":2,"o":102.51,"t":"2026-10-12T23:45:00Z","v":110,"vw":102.51},{"c":102.72,"h":102.72,"l":102.72,"n":11,"o":102.72,"t":"2026-10-13T08:00:00Z","v":209,"vw":102.72},{"c":103,"h":103,"l":103,"n":4,"o":103,"t":"2026-10-13T11:05:00Z","v":1067,"vw":103},{"c":103,"h":103.07,"l":103,"n":2,"o":103.07,"t":"2026-10-13T11:20:00Z","v":700,"vw":103.03},{"c":103.31,"h":103.31,"l":103.31,"n":1,"o":103.31,"t":"2026-10-13T12:05:00Z","v":100,"vw":103.31},{"c":103.5,"h":103.5,"l":103.5,"n":4,"o":103.5,"t":"2026-10-13T12:15:00Z","v":687,"vw":103.5},{"c":103.7,"h":103.7,"l":103.5,"n":32,"o":103.5,"t":"2026-10-13T12:20:00Z","v":3960,"vw":103.515144},{"c":103.52,"h":103.6,"l":103.5,"n":48,"o":103.5,"t":"2026-10-13T12:25:00Z","v":4677,"vw":103.505291},{"c":103.52,"h":103.56,"l":103.5,"n":11,"o":103.56,"t":"2026-10-13T12:30:00Z","v":1431,"vw":103.507693},{"c":103.7,"h":103.7,"l":103.57,"n":20,"o":103.57,"t":"2026-10-13T12:35:00Z","v":575,"vw":103.662319},{"c":103.51,"h":103.696,"l":103.51,"n":14,"o":103.696,"t":"2026-10-13T12:40:00Z","v":2262,"vw":103.618384},{"c":103.51,"h":103.51,"l":103.51,"n":3,"o":103.51,"t":"2026-10-13T12:55:00Z","v":500,"vw":103.51},{"c":103.7,"h":103.7,"l":103.7,"n":13,"o":103.7,"t":"2026-10-13T13:00:00Z","v":163,"vw":103.7},{"c":103.54,"h":103.57,"l":103.54,"n":9,"o":103.57,"t":"2026-10-13T13:05:00Z","v":840,"vw":103.544615},{"c":103.56,"h":103.56,"l":103.56,"n":5,"o":103.56,"t":"2026-10-13T13:15:00Z","v":360,"vw":103.56},{"c":103.89,"h":103.89,"l":103.85,"n":10,"o":103.87,"t":"2026-10-13T13:20:00Z","v":2258,"vw":103.887331},{"c":103.8,"h":103.8,"l":103.8,"n":2,"o":103.8,"t":"2026-10-13T13:25:00Z","v":200,"vw":103.8},{"c":103.195,"h":104.65,"l":102.78,"n":437,"o":103.31,"t":"2026-10-13T13:30:00Z","v":47458,"vw":103.391092},{"c":103.385,"h":103.68,"l":102.7,"n":783,"o":103.335,"t":"2026-10-13T13:35:00Z","v":45262,"vw":103.038033},{"c":105.09,"h":105.09,"l":103.39,"n":802,"o":103.39,"t":"2026-10-13T13:40:00Z","v":65601,"vw":104.393795},{"c":104.83,"h":105.04,"l":104.435,"n":861,"o":104.91,"t":"2026-10-13T13:45:00Z","v":71443,"vw":104.783217},{"c":103.68,"h":104.9,"l":103.5,"n":964,"o":104.87,"t":"2026-10-13T13:50:00Z","v":97671,"vw":104.150726},{"c":103.43,"h":103.89,"l":103.43,"n":723,"o":103.66,"t":"2026-10-13T13:55:00Z","v":64113,"vw":103.570119},{"c":103.175,"h":103.3,"l":102.13,"n":1145,"o":103.01,"t":"2026-10-13T14:00:00Z","v":94196,"vw":102.731458},{"c":103.305,"h":103.46,"l":103.14,"n":276,"o":103.3,"t":"2026-10-13T14:05:00Z","v":10420,"vw":103.323732},{"c":103.1375,"h":103.66,"l":102.98,"n":783,"o":103.31,"t":"2026-10-13T14:10:00Z","v":58417,"vw":103.359046},{"c":103.91,"h":103.91,"l":103.06,"n":552,"o":103.065,"t":"2026-10-13T14:15:00Z","v":38333,"vw":103.515987},{"c":103.32,"h":103.715,"l":103.32,"n":257,"o":103.715,"t":"2026-10-13T14:20:00Z","v":8742,"vw":103.422445},{"c":104.165,"h":104.31,"l":103.32,"n":539,"o":103.32,"t":"2026-10-13T14:25:00Z","v":47521,"vw":103.888136},{"c":104.085,"h":104.67,"l":104.06,"n":377,"o":104.165,"t":"2026-10-13T14:30:00Z","v":19697,"vw":104.306373},{"c":104.89,"h":105,"l":104.085,"n":413,"o":104.1337,"t":"2026-10-13T14:35:00Z","v":26222,"vw":104.56461},{"c":104.55,"h":105.36,"l":104.55,"n":680,"o":104.84,"t":"2026-10-13T14:40:00Z","v":36128,"vw":104.932624},{"c":104.205,"h":104.59,"l":104.12,"n":233,"o":104.46,"t":"2026-10-13T14:45:00Z","v":7095,"vw":104.274846},{"c":104.66,"h":104.735,"l":104.1,"n":297,"o":104.1,"t":"2026-10-13T14:50:00Z","v":13627,"vw":104.318172},{"c":104.8,"h":105.005,"l":104.49,"n":704,"o":104.59,"t":"2026-10-13T14:55:00Z","v":68753,"vw":104.8316},{"c":104.75,"h":104.85,"l":104.44,"n":300,"o":104.8,"t":"2026-10-13T15:00:00Z","v":8381,"vw":104.693007},{"c":105.195,"h":105.21,"l":104.795,"n":428,"o":104.92,"t":"2026-10-13T15:05:00Z","v":19803,"vw":104.998054},{"c":105.32,"h":105.55,"l":105.2,"n":447,"o":105.25,"t":"2026-10-13T15:10:00Z","v":19935,"vw":105.339786},{"c":105.57,"h":105.73,"l":105.2,"n":588,"o":105.315,"t":"2026-10-13T15:15:00Z","v":40067,"vw":105.496685},{"c":105.99,"h":105.99,"l":105.19,"n":615,"o":105.57,"t":"2026-10-13T15:20:00Z","v":49261,"vw":105.436579},{"c":106.205,"h":106.29,"l":105.685,"n":1051,"o":106,"t":"2026-10-13T15:25:00Z","v":91437,"vw":106.052165},{"c":105.96,"h":106.25,"l":105.8492,"n":702,"o":106.245,"t":"2026-10-13T15:30:00Z","v":50660,"vw":106.017255},{"c":105.89,"h":106.065,"l":105.68,"n":534,"o":105.91,"t":"2026-10-13T15:35:00Z","v":22848,"vw":105.858539},{"c":105.71,"h":106,"l":105.57,"n":471,"o":105.895,"t":"2026-10-13T15:40:00Z","v":22140,"vw":105.79211},{"c":105.635,"h":105.84,"l":105.54,"n":502,"o":105.725,"t":"2026-10-13T15:45:00Z","v":15527,"vw":105.681006},{"c":105.895,"h":106,"l":105.6,"n":500,"o":105.7,"t":"2026-10-13T15:50:00Z","v":23198,"vw":105.774197},{"c":105.84,"h":106.03,"l":105.83,"n":381,"o":106,"t":"2026-10-13T15:55:00Z","v":10732,"vw":105.933231},{"c":105.81,"h":105.98,"l":105.7501,"n":487,"o":105.86,"t":"2026-10-13T16:00:00Z","v":21118,"vw":105.88446},{"c":105.87,"h":105.97,"l":105.81,"n":329,"o":105.88,"t":"2026-10-13T16:05:00Z","v":11575,"vw":105.877595},{"c":106.01,"h":106.16,"l":105.86,"n":813,"o":105.93,"t":"2026-10-13T16:10:00Z","v":69055,"vw":106.066419},{"c":106.02,"h":106.02,"l":105.5801,"n":260,"o":105.99,"t":"2026-10-13T16:15:00Z","v":7687,"vw":105.85964},{"c":105.89,"h":106.06,"l":105.85,"n":378,"o":106.04,"t":"2026-10-13T16:20:00Z","v":12188,"vw":105.97334},{"c":105.67,"h":106.3,"l":105.67,"n":869,"o":105.92,"t":"2026-10-13T16:25:00Z","v":80031,"vw":106.05718},{"c":105.79,"h":105.9,"l":105.52,"n":496,"o":105.66,"t":"2026-10-13T16:30:00Z","v":23353,"vw":105.746788},{"c":105.82,"h":105.97,"l":105.69,"n":382,"o":105.71,"t":"2026-10-13T16:35:00Z","v":35341,"vw":105.796566},{"c":105.87,"h":105.94,"l":105.69,"n":386,"o":105.82,"t":"2026-10-13T16:40:00Z","v":26305,"vw":105.825852},{"c":106.24,"h":106.39,"l":105.885,"n":470,"o":105.9,"t":"2026-10-13T16:45:00Z","v":34500,"vw":106.100568},{"c":106.32,"h":106.44,"l":106.27,"n":278,"o":106.315,"t":"2026-10-13T16:50:00Z","v":9875,"vw":106.345291},{"c":106.425,"h":106.6,"l":106.32,"n":419,"o":106.38,"t":"2026-10-13T16:55:00Z","v":15812,"vw":106.450864},{"c":106.53,"h":106.74,"l":106.3,"n":561,"o":106.435,"t":"2026-10-13T17:00:00Z","v":24349,"vw":106.501653},{"c":106.54,"h":106.58,"l":106.39,"n":333,"o":106.485,"t":"2026-10-13T17:05:00Z","v":11676,"vw":106.48319},{"c":106.36,"h":106.64,"l":106.36,"n":401,"o":106.53,"t":"2026-10-13T17:10:00Z","v":15201,"vw":106.504926},{"c":106.3325,"h":106.46,"l":106.22,"n":384,"o":106.38,"t":"2026-10-13T17:15:00Z","v":19283,"vw":106.36477},{"c":106.285,"h":106.44,"l":106.23,"n":226,"o":106.335,"t":"2026-10-13T17:20:00Z","v":12909,"vw":106.268115},{"c":106.095,"h":106.3,"l":105.9,"n":658,"o":106.29,"t":"2026-10-13T17:25:00Z","v":60055,"vw":106.068803},{"c":106.31,"h":106.31,"l":106.04,"n":343,"o":106.23,"t":"2026-10-13T17:30:00Z","v":16822,"vw":106.146366},{"c":106.6,"h":106.6,"l":106.25,"n":362,"o":106.32,"t":"2026-10-13T17:35:00Z","v":11631,"vw":106.452329},{"c":106.59,"h":106.9099,"l":106.475,"n":323,"o":106.486,"t":"2026-10-13T17:40:00Z","v":11137,"vw":106.678478},{"c":106.9325,"h":107,"l":106.66,"n":428,"o":106.67,"t":"2026-10-13T17:45:00Z","v":17362,"vw":106.834743},{"c":106.78,"h":106.96,"l":106.72,"n":247,"o":106.935,"t":"2026-10-13T17:50:00Z","v":14920,"vw":106.81239},{"c":106.73,"h":106.89,"l":106.72,"n":193,"o":106.79,"t":"2026-10-13T17:55:00Z","v":6148,"vw":106.780261},{"c":107.2,"h":107.31,"l":106.88,"n":556,"o":106.88,"t":"2026-10-13T18:00:00Z","v":19509,"vw":107.126313},{"c":107.55,"h":107.73,"l":107.21,"n":365,"o":107.21,"t":"2026-10-13T18:05:00Z","v":9886,"vw":107.528059},{"c":107.17,"h":107.58,"l":107.12,"n":380,"o":107.54,"t":"2026-10-13T18:10:00Z","v":14861,"vw":107.362413},{"c":107.365,"h":107.4,"l":107.15,"n":463,"o":107.26,"t":"2026-10-13T18:15:00Z","v":23280,"vw":107.302327},{"c":107.42,"h":107.43,"l":107.24,"n":342,"o":107.4,"t":"2026-10-13T18:20:00Z","v":10062,"vw":107.35477},{"c":107.47,"h":107.54,"l":107.35,"n":353,"o":107.45,"t":"2026-10-13T18:25:00Z","v":11259,"vw":107.466259},{"c":107.385,"h":107.56,"l":107.32,"n":491,"o":107.41,"t":"2026-10-13T18:30:00Z","v":22859,"vw":107.42874},{"c":107.34,"h":107.58,"l":107.1871,"n":624,"o":107.45,"t":"2026-10-13T18:35:00Z","v":30493,"vw":107.40118},{"c":107.395,"h":107.474,"l":107.27,"n":489,"o":107.3,"t":"2026-10-13T18:40:00Z","v":22510,"vw":107.360831},{"c":107.9101,"h":107.97,"l":107.37,"n":712,"o":107.415,"t":"2026-10-13T18:45:00Z","v":31492,"vw":107.69152},{"c":107.805,"h":108.14,"l":107.68,"n":634,"o":107.965,"t":"2026-10-13T18:50:00Z","v":29812,"vw":107.891625},{"c":107.765,"h":107.91,"l":107.76,"n":351,"o":107.7825,"t":"2026-10-13T18:55:00Z","v":12073,"vw":107.819933},{"c":107.595,"h":107.93,"l":107.59,"n":433,"o":107.93,"t":"2026-10-13T19:00:00Z","v":14119,"vw":107.784047},{"c":107.36,"h":107.63,"l":107.355,"n":484,"o":107.595,"t":"2026-10-13T19:05:00Z","v":21457,"vw":107.487504},{"c":107.44,"h":107.46,"l":107.23,"n":523,"o":107.33,"t":"2026-10-13T19:10:00Z","v":21656,"vw":107.328616},{"c":107.4,"h":107.57,"l":107.13,"n":531,"o":107.49,"t":"2026-10-13T19:15:00Z","v":26973,"vw":107.326771},{"c":107.425,"h":107.53,"l":107.33,"n":518,"o":107.46,"t":"2026-10-13T19:20:00Z","v":23176,"vw":107.447857},{"c":107.595,"h":107.68,"l":107.455,"n":547,"o":107.48,"t":"2026-10-13T19:25:00Z","v":23524,"vw":107.580873},{"c":107.51,"h":107.65,"l":107.395,"n":740,"o":107.595,"t":"2026-10-13T19:30:00Z","v":31300,"vw":107.492225},{"c":107.445,"h":107.59,"l":107.4,"n":581,"o":107.51,"t":"2026-10-13T19:35:00Z","v":22269,"vw":107.481632},{"c":107.28,"h":107.445,"l":106.955,"n":896,"o":107.3965,"t":"2026-10-13T19:40:00Z","v":44392,"vw":107.135355},{"c":107.24,"h":107.42,"l":107.11,"n":1138,"o":107.3,"t":"2026-10-13T19:45:00Z","v":54975,"vw":107.296199},{"c":107.01,"h":107.21,"l":106.8,"n":1612,"o":107.1,"t":"2026-10-13T19:50:00Z","v":67098,"vw":106.94888},{"c":106.94,"h":107.17,"l":106.87,"n":3720,"o":107.11,"t":"2026-10-13T19:55:00Z","v":176924,"vw":106.992341},{"c":106.95,"h":106.95,"l":106.95,"n":68,"o":106.95,"t":"2026-10-13T20:00:00Z","v":550807,"vw":106.95},{"c":107.3989,"h":107.3989,"l":107.3989,"n":1,"o":107.3989,"t":"2026-10-13T21:55:00Z","v":100,"vw":107.3989},{"c":107.01,"h":107.01,"l":107.01,"n":1,"o":107.01,"t":"2026-10-14T11:15:00Z","v":100,"vw":107.01},{"c":106.97,"h":108.6,"l":106.97,"n":9,"o":108.6,"t":"2026-10-14T12:40:00Z","v":688,"vw":108.28877},{"c":107.08,"h":107.3554,"l":107.08,"n":11,"o":107.08,"t":"2026-10-14T13:00:00Z","v":531,"vw":107.18615},{"c":107.98,"h":107.98,"l":107.98,"n":1,"o":107.98,"t":"2026-10-14T13:05:00Z","v":200,"vw":107.98},{"c":106.96,"h":106.97,"l":106.96,"n":7,"o":106.97,"t":"2026-10-14T13:15:00Z","v":280,"vw":106.965},{"c":106.95,"h":106.96,"l":106.95,"n":3,"o":106.96,"t":"2026-10-14T13:25:00Z","v":300,"vw":106.953333},{"c":104.25,"h":106.69,"l":104.22,"n":499,"o":106.69,"t":"2026-10-14T13:30:00Z","v":48669,"vw":105.727946},{"c":104.385,"h":104.52,"l":104,"n":461,"o":104.13,"t":"2026-10-14T13:35:00Z","v":27762,"vw":104.227969},{"c":103.89,"h":104.51,"l":103.8,"n":499,"o":104.38,"t":"2026-10-14T13:40:00Z","v":36594,"vw":104.160256},{"c":104.125,"h":104.16,"l":103.605,"n":444,"o":103.885,"t":"2026-10-14T13:45:00Z","v":25254,"vw":103.863139},{"c":104.19,"h":104.39,"l":103.93,"n":321,"o":104.04,"t":"2026-10-14T13:50:00Z","v":8823,"vw":104.133221},{"c":104.01,"h":104.38,"l":103.71,"n":618,"o":104.36,"t":"2026-10-14T13:55:00Z","v":45940,"vw":104.060604},{"c":103.15,"h":104.03,"l":103.02,"n":729,"o":103.97,"t":"2026-10-14T14:00:00Z","v":36436,"vw":103.414696},{"c":103.93,"h":103.96,"l":103.1,"n":402,"o":103.1,"t":"2026-10-14T14:05:00Z","v":13181,"vw":103.740158},{"c":103.48,"h":104.04,"l":103.42,"n":457,"o":103.925,"t":"2026-10-14T14:10:00Z","v":22495,"vw":103.805033},{"c":103.515,"h":103.7156,"l":103.37,"n":383,"o":103.58,"t":"2026-10-14T14:15:00Z","v":14250,"vw":103.526462},{"c":103.53,"h":103.83,"l":103.52,"n":378,"o":103.67,"t":"2026-10-14T14:20:00Z","v":13188,"vw":103.668058},{"c":104.36,"h":104.37,"l":103.43,"n":420,"o":103.43,"t":"2026-10-14T14:25:00Z","v":17068,"vw":104.030086},{"c":104.035,"h":104.57,"l":103.69,"n":468,"o":104.33,"t":"2026-10-14T14:30:00Z","v":40703,"vw":104.192223},{"c":104.01,"h":104.18,"l":103.79,"n":239,"o":104.02,"t":"2026-10-14T14:35:00Z","v":10442,"vw":104.029362},{"c":104.32,"h":104.39,"l":103.9972,"n":308,"o":103.9972,"t":"2026-10-14T14:40:00Z","v":10712,"vw":104.196636},{"c":104.485,"h":104.5,"l":104.024,"n":485,"o":104.165,"t":"2026-10-14T14:45:00Z","v":21538,"vw":104.215883},{"c":104.31,"h":104.58,"l":103.96,"n":368,"o":104.485,"t":"2026-10-14T14:50:00Z","v":14031,"vw":104.253946},{"c":104.21,"h":104.4,"l":104.165,"n":286,"o":104.205,"t":"2026-10-14T14:55:00Z","v":10347,"vw":104.311433},{"c":104.22,"h":104.39,"l":103.96,"n":260,"o":104.39,"t":"2026-10-14T15:00:00Z","v":25166,"vw":104.162482},{"c":104.265,"h":104.335,"l":104.06,"n":362,"o":104.2,"t":"2026-10-14T15:05:00Z","v":12379,"vw":104.226218},{"c":104.675,"h":104.675,"l":104.35,"n":268,"o":104.39,"t":"2026-10-14T15:10:00Z","v":9267,"vw":104.472383},{"c":104.82,"h":105.01,"l":104.73,"n":297,"o":104.73,"t":"2026-10-14T15:15:00Z","v":15519,"vw":104.884192},{"c":105.37,"h":105.58,"l":104.78,"n":358,"o":104.83,"t":"2026-10-14T15:20:00Z","v":20624,"vw":105.218576},{"c":104.545,"h":105.26,"l":104.43,"n":343,"o":105.26,"t":"2026-10-14T15:25:00Z","v":17579,"vw":104.914402},{"c":104.5,"h":104.82,"l":104.35,"n":250,"o":104.525,"t":"2026-10-14T15:30:00Z","v":13305,"vw":104.622682},{"c":104.315,"h":104.69,"l":104.28,"n":332,"o":104.63,"t":"2026-10-14T15:35:00Z","v":15092,"vw":104.445632},{"c":104.01,"h":104.49,"l":104.01,"n":378,"o":104.315,"t":"2026-10-14T15:40:00Z","v":14751,"vw":104.31791},{"c":104.27,"h":104.37,"l":104.01,"n":373,"o":104.195,"t":"2026-10-14T15:45:00Z","v":11503,"vw":104.241271},{"c":104.11,"h":104.36,"l":103.96,"n":485,"o":104.36,"t":"2026-10-14T15:50:00Z","v":18939,"vw":104.10772},{"c":103.74,"h":104.15,"l":103.7319,"n":417,"o":104.085,"t":"2026-10-14T15:55:00Z","v":18699,"vw":103.914379},{"c":104.21,"h":104.245,"l":103.495,"n":527,"o":103.75,"t":"2026-10-14T16:00:00Z","v":27377,"vw":103.880925},{"c":104.26,"h":104.34,"l":104.07,"n":317,"o":104.15,"t":"2026-10-14T16:05:00Z","v":15974,"vw":104.197673},{"c":103.77,"h":104.205,"l":103.68,"n":557,"o":104.205,"t":"2026-10-14T16:10:00Z","v":26956,"vw":103.930002},{"c":103.3,"h":103.89,"l":103.202,"n":433,"o":103.88,"t":"2026-10-14T16:15:00Z","v":26693,"vw":103.489192},{"c":103.62,"h":103.75,"l":103.36,"n":473,"o":103.375,"t":"2026-10-14T16:20:00Z","v":17183,"vw":103.614002},{"c":103.71,"h":103.74,"l":103.45,"n":418,"o":103.55,"t":"2026-10-14T16:25:00Z","v":14195,"vw":103.586004},{"c":104.18,"h":104.27,"l":103.5272,"n":511,"o":103.71,"t":"2026-10-14T16:30:00Z","v":20332,"vw":103.91107},{"c":104.27,"h":104.525,"l":104.17,"n":479,"o":104.25,"t":"2026-10-14T16:35:00Z","v":19328,"vw":104.281996},{"c":104.22,"h":104.36,"l":103.89,"n":403,"o":104.29,"t":"2026-10-14T16:40:00Z","v":19974,"vw":104.144794},{"c":103.84,"h":104.13,"l":103.59,"n":465,"o":104.1,"t":"2026-10-14T16:45:00Z","v":38084,"vw":103.770212},{"c":103.74,"h":103.87,"l":103.64,"n":296,"o":103.665,"t":"2026-10-14T16:50:00Z","v":11039,"vw":103.775751},{"c":103.87,"h":103.99,"l":103.73,"n":379,"o":103.73,"t":"2026-10-14T16:55:00Z","v":14408,"vw":103.866675},{"c":103.69,"h":104.2,"l":103.69,"n":572,"o":103.92,"t":"2026-10-14T17:00:00Z","v":25328,"vw":103.953024},{"c":103.53,"h":103.76,"l":103.5,"n":299,"o":103.68,"t":"2026-10-14T17:05:00Z","v":12079,"vw":103.602881},{"c":103.475,"h":103.59,"l":103.27,"n":438,"o":103.5,"t":"2026-10-14T17:10:00Z","v":20922,"vw":103.460547},{"c":103.79,"h":103.82,"l":103.385,"n":368,"o":103.4725,"t":"2026-10-14T17:15:00Z","v":14190,"vw":103.621321},{"c":103.83,"h":103.91,"l":103.675,"n":255,"o":103.89,"t":"2026-10-14T17:20:00Z","v":10260,"vw":103.7781},{"c":103.89,"h":103.92,"l":103.805,"n":291,"o":103.88,"t":"2026-10-14T17:25:00Z","v":12731,"vw":103.85453},{"c":103.73,"h":103.855,"l":103.6401,"n":362,"o":103.855,"t":"2026-10-14T17:30:00Z","v":14073,"vw":103.758529},{"c":103.43,"h":103.75,"l":103.39,"n":318,"o":103.71,"t":"2026-10-14T17:35:00Z","v":14447,"vw":103.520987},{"c":103.76,"h":103.845,"l":103.27,"n":745,"o":103.4,"t":"2026-10-14T17:40:00Z","v":46270,"vw":103.583532},{"c":103.5,"h":103.74,"l":103.49,"n":279,"o":103.68,"t":"2026-10-14T17:45:00Z","v":11233,"vw":103.56871},{"c":103.88,"h":103.96,"l":103.5,"n":318,"o":103.5,"t":"2026-10-14T17:50:00Z","v":11973,"vw":103.773786},{"c":103.84,"h":103.91,"l":103.7101,"n":204,"o":103.845,"t":"2026-10-14T17:55:00Z","v":9403,"vw":103.824948},{"c":104.13,"h":104.135,"l":103.805,"n":561,"o":103.82,"t":"2026-10-14T18:00:00Z","v":26642,"vw":103.901543},{"c":104.0375,"h":104.22,"l":104,"n":335,"o":104.12,"t":"2026-10-14T18:05:00Z","v":10727,"vw":104.099475},{"c":104,"h":104.1,"l":103.88,"n":360,"o":104.035,"t":"2026-10-14T18:10:00Z","v":17309,"vw":103.992359},{"c":104.085,"h":104.175,"l":103.995,"n":344,"o":104,"t":"2026-10-14T18:15:00Z","v":12166,"vw":104.086503},{"c":104.025,"h":104.17,"l":103.9849,"n":266,"o":104.17,"t":"2026-10-14T18:20:00Z","v":7639,"vw":104.093224},{"c":104.03,"h":104.11,"l":104.02,"n":225,"o":104.05,"t":"2026-10-14T18:25:00Z","v":7279,"vw":104.07567},{"c":104.125,"h":104.23,"l":104.03,"n":399,"o":104.03,"t":"2026-10-14T18:30:00Z","v":12673,"vw":104.113306},{"c":104.175,"h":104.3,"l":104.12,"n":315,"o":104.125,"t":"2026-10-14T18:35:00Z","v":16499,"vw":104.171072},{"c":104.27,"h":104.27,"l":103.95,"n":494,"o":104.18,"t":"2026-10-14T18:40:00Z","v":23276,"vw":104.109132},{"c":104.035,"h":104.16,"l":103.87,"n":459,"o":104.15,"t":"2026-10-14T18:45:00Z","v":25588,"vw":104.016811},{"c":103.985,"h":104.1,"l":103.94,"n":382,"o":103.97,"t":"2026-10-14T18:50:00Z","v":14958,"vw":104.008994},{"c":104.22,"h":104.24,"l":103.985,"n":517,"o":103.985,"t":"2026-10-14T18:55:00Z","v":23465,"vw":104.140398},{"c":104.335,"h":104.37,"l":104.155,"n":439,"o":104.155,"t":"2026-10-14T19:00:00Z","v":19432,"vw":104.244405},{"c":104.71,"h":104.71,"l":104.13,"n":582,"o":104.31,"t":"2026-10-14T19:05:00Z","v":25723,"vw":104.306188},{"c":104.65,"h":104.67,"l":104.45,"n":434,"o":104.64,"t":"2026-10-14T19:10:00Z","v":19511,"vw":104.546785},{"c":104.86,"h":104.9,"l":104.595,"n":504,"o":104.64,"t":"2026-10-14T19:15:00Z","v":16144,"vw":104.733097},{"c":104.975,"h":105.08,"l":104.855,"n":661,"o":104.855,"t":"2026-10-14T19:20:00Z","v":29796,"vw":104.963617},{"c":105,"h":105.17,"l":104.885,"n":960,"o":104.975,"t":"2026-10-14T19:25:00Z","v":54112,"vw":104.997181},{"c":104.85,"h":105.1,"l":104.85,"n":829,"o":105.06,"t":"2026-10-14T19:30:00Z","v":32676,"vw":104.997001},{"c":104.955,"h":104.96,"l":104.59,"n":876,"o":104.893,"t":"2026-10-14T19:35:00Z","v":37000,"vw":104.745682},{"c":105.11,"h":105.14,"l":104.9,"n":907,"o":104.955,"t":"2026-10-14T19:40:00Z","v":37891,"vw":105.007943},{"c":105.125,"h":105.19,"l":104.95,"n":908,"o":105.06,"t":"2026-10-14T19:45:00Z","v":39468,"vw":105.052842},{"c":105.255,"h":105.41,"l":105,"n":1329,"o":105.07,"t":"2026-10-14T19:50:00Z","v":62868,"vw":105.224325},{"c":105.16,"h":105.3,"l":105.01,"n":3594,"o":105.21,"t":"2026-10-14T19:55:00Z","v":192570,"vw":105.123785},{"c":105.07,"h":105.14,"l":105.07,"n":67,"o":105.14,"t":"2026-10-14T20:00:00Z","v":429210,"vw":105.139915},{"c":104.95,"h":104.95,"l":104.95,"n":1,"o":104.95,"t":"2026-10-14T20:05:00Z","v":100,"vw":104.95},{"c":105.14,"h":105.14,"l":105.14,"n":1,"o":105.14,"t":"2026-10-14T20:45:00Z","v":4452,"vw":105.14},{"c":104.612,"h":104.612,"l":104.612,"n":1,"o":104.612,"t":"2026-10-14T22:10:00Z","v":100,"vw":104.612},{"c":105.06,"h":105.06,"l":105.06,"n":2,"o":105.06,"t":"2026-10-14T22:55:00Z","v":206,"vw":105.06},{"c":105.01,"h":105.01,"l":105.01,"n":1,"o":105.01,"t":"2026-10-14T23:00:00Z","v":240,"vw":105.01},{"c":104,"h":104,"l":104,"n":2,"o":104,"t":"2026-10-14T23:25:00Z","v":119,"vw":104},{"c":104.5,"h":104.5,"l":104.5,"n":3,"o":104.5,"t":"2026-10-14T23:40:00Z","v":131,"vw":104.5},{"c":105.24,"h":105.94,"l":104.89,"n":165,"o":104.89,"t":"2026-10-15T08:00:00Z","v":4342,"vw":105.272613},{"c":106,"h":106,"l":105.94,"n":16,"o":105.94,"t":"2026-10-15T08:30:00Z","v":626,"vw":105.981334},{"c":106,"h":106,"l":105.95,"n":9,"o":105.95,"t":"2026-10-15T08:35:00Z","v":305,"vw":105.975845},{"c":105.98,"h":105.99,"l":105.98,"n":10,"o":105.99,"t":"2026-10-15T09:05:00Z","v":406,"vw":105.983401},{"c":105.96,"h":105.96,"l":105.96,"n":2,"o":105.96,"t":"2026-10-15T11:00:00Z","v":154,"vw":105.96},{"c":106.79,"h":106.8,"l":106.4,"n":18,"o":106.4,"t":"2026-10-15T12:55:00Z","v":1992,"vw":106.667482},{"c":107,"h":107,"l":107,"n":8,"o":107,"t":"2026-10-15T13:15:00Z","v":251,"vw":107},{"c":107.69,"h":108.1,"l":106.5,"n":410,"o":106.99,"t":"2026-10-15T13:30:00Z","v":27416,"vw":107.316963},{"c":107.61,"h":108.3,"l":107.21,"n":539,"o":107.492,"t":"2026-10-15T13:35:00Z","v":30838,"vw":107.844378},{"c":107.16,"h":107.93,"l":107.16,"n":365,"o":107.795,"t":"2026-10-15T13:40:00Z","v":19412,"vw":107.563368},{"c":107.71,"h":107.78,"l":106.8,"n":359,"o":107.1,"t":"2026-10-15T13:45:00Z","v":24552,"vw":107.105782},{"c":107.75,"h":108.14,"l":107.66,"n":502,"o":107.68,"t":"2026-10-15T13:50:00Z","v":24753,"vw":107.888834},{"c":108.445,"h":108.59,"l":107.84,"n":430,"o":107.8575,"t":"2026-10-15T13:55:00Z","v":13247,"vw":108.284619},{"c":109.245,"h":109.72,"l":108.45,"n":1251,"o":108.45,"t":"2026-10-15T14:00:00Z","v":73172,"vw":109.278551},{"c":109.0395,"h":109.74,"l":108.52,"n":522,"o":109.245,"t":"2026-10-15T14:05:00Z","v":29210,"vw":109.350202},{"c":108.57,"h":109.03,"l":108.25,"n":381,"o":108.74,"t":"2026-10-15T14:10:00Z","v":30039,"vw":108.669122},{"c":108.0475,"h":108.77,"l":107.96,"n":436,"o":108.57,"t":"2026-10-15T14:15:00Z","v":21331,"vw":108.349174},{"c":107.685,"h":108.18,"l":107.47,"n":350,"o":108,"t":"2026-10-15T14:20:00Z","v":15851,"vw":107.830925},{"c":108.02,"h":108.2,"l":107.4101,"n":388,"o":107.65,"t":"2026-10-15T14:25:00Z","v":11253,"vw":107.930969},{"c":108.02,"h":108.535,"l":107.93,"n":379,"o":108.035,"t":"2026-10-15T14:30:00Z","v":23861,"vw":108.318328},{"c":107.8775,"h":108.74,"l":107.875,"n":554,"o":108,"t":"2026-10-15T14:35:00Z","v":30060,"vw":108.269939},{"c":107.21,"h":107.88,"l":107.21,"n":301,"o":107.88,"t":"2026-10-15T14:40:00Z","v":9049,"vw":107.449766},{"c":107.08,"h":107.4538,"l":106.68,"n":333,"o":107.335,"t":"2026-10-15T14:45:00Z","v":11335,"vw":106.977978},{"c":106.965,"h":107.21,"l":106.76,"n":667,"o":107.08,"t":"2026-10-15T14:50:00Z","v":41994,"vw":106.941081},{"c":107.17,"h":107.27,"l":106.53,"n":574,"o":106.8546,"t":"2026-10-15T14:55:00Z","v":44635,"vw":106.922467},{"c":107.9,"h":107.97,"l":107.17,"n":360,"o":107.17,"t":"2026-10-15T15:00:00Z","v":15152,"vw":107.664969},{"c":107.98,"h":108.17,"l":107.94,"n":276,"o":107.95,"t":"2026-10-15T15:05:00Z","v":8906,"vw":108.037326},{"c":107.85,"h":108.15,"l":107.8,"n":274,"o":107.8401,"t":"2026-10-15T15:10:00Z","v":14731,"vw":107.891151},{"c":107.87,"h":108.24,"l":107.73,"n":696,"o":107.8296,"t":"2026-10-15T15:15:00Z","v":28211,"vw":107.939824},{"c":108.32,"h":108.34,"l":107.58,"n":440,"o":107.78,"t":"2026-10-15T15:20:00Z","v":24403,"vw":107.956161},{"c":108.485,"h":108.69,"l":108.14,"n":331,"o":108.34,"t":"2026-10-15T15:25:00Z","v":12656,"vw":108.397061},{"c":108.465,"h":108.55,"l":108.3,"n":213,"o":108.475,"t":"2026-10-15T15:30:00Z","v":7503,"vw":108.416607},{"c":108.49,"h":108.6,"l":108.33,"n":279,"o":108.53,"t":"2026-10-15T15:35:00Z","v":12802,"vw":108.487307},{"c":108.12,"h":108.455,"l":108.02,"n":289,"o":108.455,"t":"2026-10-15T15:40:00Z","v":8203,"vw":108.204698},{"c":108.45,"h":108.45,"l":108.1,"n":254,"o":108.1,"t":"2026-10-15T15:45:00Z","v":8079,"vw":108.327424},{"c":108.285,"h":108.58,"l":108.23,"n":369,"o":108.48,"t":"2026-10-15T15:50:00Z","v":12207,"vw":108.38917},{"c":108.42,"h":108.46,"l":108.25,"n":320,"o":108.265,"t":"2026-10-15T15:55:00Z","v":14068,"vw":108.326538},{"c":107.955,"h":108.41,"l":107.475,"n":589,"o":108.29,"t":"2026-10-15T16:00:00Z","v":31374,"vw":107.877593},{"c":107.79,"h":107.95,"l":107.45,"n":330,"o":107.95,"t":"2026-10-15T16:05:00Z","v":11606,"vw":107.650676},{"c":107.31,"h":107.9,"l":107.31,"n":473,"o":107.67,"t":"2026-10-15T16:10:00Z","v":41863,"vw":107.650077},{"c":107.75,"h":107.75,"l":107.25,"n":188,"o":107.3,"t":"2026-10-15T16:15:00Z","v":5419,"vw":107.472222},{"c":107.56,"h":107.85,"l":107.56,"n":228,"o":107.66,"t":"2026-10-15T16:20:00Z","v":7926,"vw":107.694182},{"c":107.72,"h":107.76,"l":107.41,"n":271,"o":107.578,"t":"2026-10-15T16:25:00Z","v":11460,"vw":107.576431},{"c":107.52,"h":107.79,"l":107.41,"n":316,"o":107.685,"t":"2026-10-15T16:30:00Z","v":25340,"vw":107.580877},{"c":107.47,"h":107.74,"l":107.47,"n":187,"o":107.63,"t":"2026-10-15T16:35:00Z","v":4413,"vw":107.598998},{"c":107.67,"h":107.67,"l":107.47,"n":221,"o":107.56,"t":"2026-10-15T16:40:00Z","v":6467,"vw":107.584586},{"c":107.72,"h":107.72,"l":107.53,"n":168,"o":107.67,"t":"2026-10-15T16:45:00Z","v":5767,"vw":107.590788},{"c":107.695,"h":107.86,"l":107.65,"n":325,"o":107.65,"t":"2026-10-15T16:50:00Z","v":11371,"vw":107.714502},{"c":108.125,"h":108.14,"l":107.72,"n":171,"o":107.72,"t":"2026-10-15T16:55:00Z","v":5514,"vw":107.9135},{"c":109.25,"h":109.25,"l":108.605,"n":427,"o":108.625,"t":"2026-10-15T18:10:00Z","v":15675,"vw":108.896484},{"c":108.88,"h":109.38,"l":108.86,"n":1306,"o":109.26,"t":"2026-10-15T18:15:00Z","v":114398,"vw":109.208243},{"c":109.11,"h":109.33,"l":109.04,"n":603,"o":109.18,"t":"2026-10-15T18:20:00Z","v":34043,"vw":109.145125},{"c":109.34,"h":109.72,"l":109.1,"n":1279,"o":109.1,"t":"2026-10-15T18:25:00Z","v":110589,"vw":109.32029},{"c":109.7,"h":109.75,"l":109.16,"n":614,"o":109.33,"t":"2026-10-15T18:30:00Z","v":25616,"vw":109.59178},{"c":109.445,"h":109.73,"l":109.37,"n":513,"o":109.73,"t":"2026-10-15T18:35:00Z","v":18924,"vw":109.522333},{"c":109.69,"h":109.77,"l":109.19,"n":700,"o":109.45,"t":"2026-10-15T18:40:00Z","v":45136,"vw":109.582761},{"c":109.665,"h":109.92,"l":109.63,"n":582,"o":109.705,"t":"2026-10-15T18:45:00Z","v":23792,"vw":109.731405},{"c":109.505,"h":109.76,"l":109.42,"n":526,"o":109.665,"t":"2026-10-15T18:50:00Z","v":28891,"vw":109.591048},{"c":109.2,"h":109.72,"l":109.2,"n":1162,"o":109.52,"t":"2026-10-15T18:55:00Z","v":82363,"vw":109.543876},{"c":109.265,"h":109.31,"l":109.1,"n":306,"o":109.195,"t":"2026-10-15T19:00:00Z","v":9704,"vw":109.196865},{"c":109.655,"h":109.72,"l":109.33,"n":427,"o":109.34,"t":"2026-10-15T19:05:00Z","v":18102,"vw":109.529045},{"c":109.725,"h":109.8,"l":109.4,"n":505,"o":109.57,"t":"2026-10-15T19:10:00Z","v":22638,"vw":109.513404},{"c":109.28,"h":109.7,"l":109.26,"n":557,"o":109.695,"t":"2026-10-15T19:15:00Z","v":43322,"vw":109.420535},{"c":109.175,"h":109.42,"l":109.09,"n":501,"o":109.32,"t":"2026-10-15T19:20:00Z","v":33825,"vw":109.269921},{"c":109.24,"h":109.3,"l":109.12,"n":561,"o":109.19,"t":"2026-10-15T19:25:00Z","v":27632,"vw":109.197188},{"c":109.47,"h":109.47,"l":109.23,"n":525,"o":109.235,"t":"2026-10-15T19:30:00Z","v":18469,"vw":109.342422},{"c":108.95,"h":109.51,"l":108.9,"n":1435,"o":109.48,"t":"2026-10-15T19:35:00Z","v":107682,"vw":109.195911},{"c":109.025,"h":109.11,"l":108.82,"n":908,"o":108.98,"t":"2026-10-15T19:40:00Z","v":57377,"vw":108.957745},{"c":109.32,"h":109.5,"l":108.84,"n":1670,"o":108.96,"t":"2026-10-15T19:45:00Z","v":134625,"vw":109.321162},{"c":108.56,"h":109.315,"l":108.4,"n":1416,"o":109.17,"t":"2026-10-15T19:50:00Z","v":97095,"vw":108.893905},{"c":110,"h":110.04,"l":108.6,"n":5065,"o":108.64,"t":"2026-10-15T19:55:00Z","v":405734,"vw":109.754912},{"c":109.99,"h":109.99,"l":109.99,"n":68,"o":109.99,"t":"2026-10-15T20:00:00Z","v":414349,"vw":109.99},{"c":109.59,"h":109.59,"l":109.59,"n":2,"o":109.59,"t":"2026-10-15T20:20:00Z","v":199,"vw":109.59},{"c":109.91,"h":109.91,"l":109.91,"n":2,"o":109.91,"t":"2026-10-15T20:35:00Z","v":505,"vw":109.91},{"c":109.99,"h":109.99,"l":109.99,"n":2,"o":109.99,"t":"2026-10-15T20:40:00Z","v":3476,"vw":109.99}],"history":[{"c":331.8,"h":333.27,"l":323.7232,"n":15120,"o":326.49,"t":"2024-10-14T04:00:00Z","v":593121,"vw":330.063711},{"c":331.94,"h":338.485,"l":328.815,"n":18596,"o":330.56,"t":"2024-10-15T04:00:00Z","v":775598,"vw":332.714626},{"c":330.22,"h":336.195,"l":330.12,"n":18022,"o":331.43,"t":"2024-10-16T04:00:00Z","v":607704,"vw":331.983264},{"c":327.53,"h":332.26,"l":324.52,"n":22608,"o":332.26,"t":"2024-10-17T04:00:00Z","v":780415,"vw":327.156249},{"c":325.61,"h":329.53,"l":324.2,"n":21559,"o":328.05,"t":"2024-10-18T04:00:00Z","v":931900,"vw":326.703287},{"c":315.41,"h":325.68,"l":315.0025,"n":23042,"o":325.18,"t":"2024-10-21T04:00:00Z","v":1018760,"vw":316.304882},{"c":329.82,"h":335,"l":316.455,"n":35179,"o":317.28,"t":"2024-10-22T04:00:00Z","v":1529656,"vw":328.680278},{"c":332.22,"h":334.19,"l":326.985,"n":28412,"o":328.18,"t":"2024-10-23T04:00:00Z","v":1112529,"vw":331.84721},{"c":332.02,"h":336.675,"l":330.23,"n":22197,"o":333.82,"t":"2024-10-24T04:00:00Z","v":657542,"vw":332.441512},{"c":336,"h":338.03,"l":332.52,"n":25066,"o":336.93,"t":"2024-10-25T04:00:00Z","v":905385,"vw":336.034674},{"c":329.67,"h":339.5,"l":329.3,"n":23934,"o":336.41,"t":"2024-10-28T04:00:00Z","v":852157,"vw":332.96556},{"c":327.27,"h":330.02,"l":325.28,"n":24905,"o":328.46,"t":"2024-10-29T04:00:00Z","v":1244075,"vw":327.27047},{"c":331.3,"h":334.3,"l":324.94,"n":28071,"o":325,"t":"2024-10-30T04:00:00Z","v":1076665,"vw":330.996703},{"c":327.61,"h":351.36,"l":326.19,"n":47900,"o":343.98,"t":"2024-10-31T04:00:00Z","v":2175377,"vw":332.474853},{"c":366.49,"h":382.46,"l":356.7801,"n":90657,"o":360.61,"t":"2024-11-01T04:00:00Z","v":4442323,"vw":370.410291},{"c":375.83,"h":381.62,"l":367.155,"n":50362,"o":377,"t":"2024-11-04T05:00:00Z","v":2196037,"vw":375.5512},{"c":382.38,"h":386.18,"l":374.56,"n":38268,"o":377.44,"t":"2024-11-05T05:00:00Z","v":1587190,"vw":383.17668},{"c":408.02,"h":413.79,"l":392.07,"n":49554,"o":392.07,"t":"2024-11-06T05:00:00Z","v":2412070,"vw":407.822571},{"c":393.04,"h":405.51,"l":389.01,"n":38825,"o":405.46,"t":"2024-11-07T05:00:00Z","v":1715604,"vw":394.13713},{"c":393.71,"h":397.05,"l":391.89,"n":33209,"o":395.28,"t":"2024-11-08T05:00:00Z","v":1143183,"vw":393.803569},{"c":396.04,"h":401.23,"l":393,"n":26009,"o":393.05,"t":"2024-11-11T05:00:00Z","v":805195,"vw":396.604281},{"c":392,"h":397.51,"l":389.29,"n":30913,"o":395.71,"t":"2024-11-12T05:00:00Z","v":1700619,"vw":392.278087},{"c":406.22,"h":415.27,"l":396.97,"n":54601,"o":409.52,"t":"2024-11-13T05:00:00Z","v":2859423,"vw":407.681856},{"c":394.25,"h":407.61,"l":392.06,"n":42345,"o":402.61,"t":"2024-11-14T05:00:00Z","v":1935104,"vw":396.029968},{"c":389.565,"h":396.27,"l":387.82,"n":29533,"o":394.71,"t":"2024-11-15T05:00:00Z","v":1027888,"vw":389.999544},{"c":385.02,"h":391.32,"l":384.675,"n":27320,"o":386.3,"t":"2024-11-18T05:00:00Z","v":859910,"vw":386.700054},{"c":384.84,"h":389.48,"l":379.22,"n":23283,"o":380,"t":"2024-11-19T05:00:00Z","v":897371,"vw":385.504525},{"c":389.12,"h":389.94,"l":383.95,"n":17619,"o":386.16,"t":"2024-11-20T05:00:00Z","v":805562,"vw":387.918005},{"c":383.84,"h":389.935,"l":383.06,"n":22577,"o":388.52,"t":"2024-11-21T05:00:00Z","v":960576,"vw":385.549436},{"c":388.27,"h":391.9899,"l":383.15,"n":23419,"o":385.32,"t":"2024-11-22T05:00:00Z","v":1080239,"vw":388.615168},{"c":384.47,"h":391.01,"l":382.5,"n":25806,"o":389.68,"t":"2024-11-25T05:00:00Z","v":1110775,"vw":384.74},{"c":390.29,"h":394.38,"l":382.73,"n":30795,"o":388,"t":"2024-11-26T05:00:00Z","v":1155193,"vw":390.861465},{"c":389.81,"h":396.2675,"l":389.31,"n":25355,"o":394.01,"t":"2024-11-27T05:00:00Z","v":870256,"vw":391.83711},{"c":396.965,"h":397.27,"l":389.96,"n":15849,"o":390.94,"t":"2024-11-29T05:00:00Z","v":553485,"vw":395.170906},{"c":394.43,"h":397.74,"l":391.805,"n":26959,"o":395.95,"t":"2024-12-02T05:00:00Z","v":1194191,"vw":394.779494},{"c":397.61,"h":398.8,"l":393.11,"n":19068,"o":394.87,"t":"2024-12-03T05:00:00Z","v":1191657,"vw":396.779913},{"c":402.12,"h":404.25,"l":397.42,"n":24028,"o":399.21,"t":"2024-12-04T05:00:00Z","v":1389854,"vw":402.170139},{"c":404.14,"h":404.87,"l":396.0524,"n":17317,"o":400,"t":"2024-12-05T05:00:00Z","v":746806,"vw":402.762429},{"c":403.06,"h":407.61,"l":400.94,"n":22353,"o":405.95,"t":"2024-12-06T05:00:00Z","v":825714,"vw":403.811948},{"c":365.96,"h":400.77,"l":365.87,"n":43365,"o":400.77,"t":"2024-12-09T05:00:00Z","v":1957167,"vw":375.430826},{"c":377.96,"h":396.24,"l":366.53,"n":44817,"o":368.79,"t":"2024-12-10T05:00:00Z","v":1738319,"vw":380.004439},{"c":378.49,"h":380.2062,"l":372.65,"n":29048,"o":378,"t":"2024-12-11T05:00:00Z","v":1142101,"vw":377.135945},{"c":388.45,"h":390.29,"l":382.3,"n":24349,"o":385.58,"t":"2024-12-12T05:00:00Z","v":805743,"vw":386.954938},{"c":379.78,"h":385.13,"l":376.01,"n":26094,"o":382.8,"t":"2024-12-13T05:00:00Z","v":807298,"vw":379.586491},{"c":378.98,"h":383.885,"l":377.2,"n":20539,"o":379.01,"t":"2024-12-16T05:00:00Z","v":994921,"vw":379.379934},{"c":371.03,"h":377.3499,"l":369.84,"n":24995,"o":375.84,"t":"2024-12-17T05:00:00Z","v":976579,"vw":371.665959},{"c":358.26,"h":373.24,"l":357.75,"n":25777,"o":369.67,"t":"2024-12-18T05:00:00Z","v":833519,"vw":361.987397},{"c":352.77,"h":361.65,"l":351.28,"n":28548,"o":356.88,"t":"2024-12-19T05:00:00Z","v":1247278,"vw":353.673162},{"c":351.5,"h":357.05,"l":342.19,"n":33677,"o":347.76,"t":"2024-12-20T05:00:00Z","v":2253211,"vw":351.191806},{"c":349.465,"h":354,"l":346.57,"n":26107,"o":348.91,"t":"2024-12-23T05:00:00Z","v":1023618,"vw":349.26904},{"c":352.19,"h":352.44,"l":345.9,"n":10724,"o":347.82,"t":"2024-12-24T05:00:00Z","v":372905,"vw":350.415862},{"c":351.78,"h":353.29,"l":349.14,"n":13313,"o":349.14,"t":"2024-12-26T05:00:00Z","v":482971,"vw":351.850294},{"c":348.65,"h":351.13,"l":346.31,"n":17485,"o":349.3,"t":"2024-12-27T05:00:00Z","v":544000,"vw":348.289259},{"c":343.18,"h":347.23,"l":340.98,"n":19875,"o":347.23,"t":"2024-12-30T05:00:00Z","v":581311,"vw":343.678295},{"c":342.77,"h":345,"l":341.0595,"n":13728,"o":344.48,"t":"2024-12-31T05:00:00Z","v":472763,"vw":342.754754},{"c":349.35,"h":349.8,"l":345.01,"n":20866,"o":346.62,"t":"2025-01-02T05:00:00Z","v":724757,"vw":348.438187},{"c":358.35,"h":359.11,"l":346.79,"n":35850,"o":347.92,"t":"2025-01-03T05:00:00Z","v":1884170,"vw":355.795025},{"c":349.55,"h":361.815,"l":347.1,"n":23892,"o":354.95,"t":"2025-01-06T05:00:00Z","v":868370,"vw":350.885597},{"c":347.63,"h":350.545,"l":342.53,"n":21448,"o":348.98,"t":"2025-01-07T05:00:00Z","v":950379,"vw":347.320391},{"c":349.32,"h":349.9,"l":341,"n":23620,"o":346.42,"t":"2025-01-08T05:00:00Z","v":839889,"vw":347.125555},{"c":334.89,"h":345.61,"l":333.68,"n":28244,"o":344.47,"t":"2025-01-10T05:00:00Z","v":1259530,"vw":335.934434},{"c":337.84,"h":339.64,"l":333.88,"n":25140,"o":334.25,"t":"2025-01-13T05:00:00Z","v":809245,"vw":337.739246},{"c":346.29,"h":346.68,"l":336.72,"n":24796,"o":337.25,"t":"2025-01-14T05:00:00Z","v":1094125,"vw":344.723338},{"c":348,"h":353.005,"l":346.17,"n":26267,"o":349.37,"t":"2025-01-15T05:00:00Z","v":1311335,"vw":348.567548},{"c":346.68,"h":349.78,"l":346.21,"n":20854,"o":346.66,"t":"2025-01-16T05:00:00Z","v":747906,"vw":347.862496},{"c":351.37,"h":353.59,"l":347.69,"n":24110,"o":352.82,"t":"2025-01-17T05:00:00Z","v":1206938,"vw":350.649369},{"c":350.56,"h":354.14,"l":349.46,"n":24728,"o":349.66,"t":"2025-01-21T05:00:00Z","v":1050399,"vw":351.262069},{"c":352.8,"h":352.98,"l":345.27,"n":21349,"o":350.31,"t":"2025-01-22T05:00:00Z","v":921016,"vw":351.475761},{"c":359.96,"h":360,"l":351.035,"n":26244,"o":354.87,"t":"2025-01-23T05:00:00Z","v":1225761,"vw":357.206396},{"c":367.58,"h":367.91,"l":357.9,"n":24615,"o":359.77,"t":"2025-01-24T05:00:00Z","v":938877,"vw":365.975669},{"c":367.49,"h":371.015,"l":361.09,"n":30606,"o":362.85,"t":"2025-01-27T05:00:00Z","v":1150481,"vw":367.617057},{"c":365.38,"h":368.33,"l":361.475,"n":29522,"o":364.56,"t":"2025-01-28T05:00:00Z","v":1938348,"vw":365.755855},{"c":359.33,"h":367.71,"l":357.23,"n":28438,"o":365.64,"t":"2025-01-29T05:00:00Z","v":1040728,"vw":360.199203},{"c":336.62,"h":351.02,"l":326.785,"n":67310,"o":336.2,"t":"2025-01-30T05:00:00Z","v":3272988,"vw":335.878564},{"c":345.49,"h":360.85,"l":343.05,"n":65173,"o":360.75,"t":"2025-01-31T05:00:00Z","v":2805498,"vw":348.636484},{"c":341.5,"h":347.89,"l":339.23,"n":41626,"o":346.5,"t":"2025-02-03T05:00:00Z","v":1741391,"vw":341.825897},{"c":340.26,"h":344.21,"l":336.23,"n":30784,"o":336.81,"t":"2025-02-04T05:00:00Z","v":1214351,"vw":338.68237},{"c":345.05,"h":347.94,"l":337.68,"n":26037,"o":342.25,"t":"2025-02-05T05:00:00Z","v":909493,"vw":344.879559},{"c":353.31,"h":354.24,"l":346.8,"n":24775,"o":348.49,"t":"2025-02-06T05:00:00Z","v":760250,"vw":352.223039},{"c":347.84,"h":354.32,"l":347.39,"n":19698,"o":353.99,"t":"2025-02-07T05:00:00Z","v":477807,"vw":349.660554},{"c":343.73,"h":351.87,"l":342.525,"n":21864,"o":351.87,"t":"2025-02-10T05:00:00Z","v":866678,"vw":344.725507},{"c":350.92,"h":351.5,"l":340.24,"n":19548,"o":340.24,"t":"2025-02-11T05:00:00Z","v":612961,"vw":349.430417},{"c":354.56,"h":355.57,"l":346.17,"n":20674,"o":347.12,"t":"2025-02-12T05:00:00Z","v":762890,"vw":353.830205},{"c":360.77,"h":364.92,"l":355.81,"n":23081,"o":356.98,"t":"2025-02-13T05:00:00Z","v":728149,"vw":361.214771},{"c":360.27,"h":364.03,"l":359.77,"n":16938,"o":362,"t":"2025-02-14T05:00:00Z","v":671838,"vw":360.724935},{"c":361.74,"h":363.25,"l":353.8219,"n":17262,"o":360.44,"t":"2025-02-18T05:00:00Z","v":616560,"vw":361.006856},{"c":361.58,"h":365,"l":359.7,"n":22538,"o":361.92,"t":"2025-02-19T05:00:00Z","v":1040643,"vw":362.079759},{"c":363.01,"h":363.94,"l":356.6506,"n":24231,"o":359.23,"t":"2025-02-20T05:00:00Z","v":692245,"vw":361.211674},{"c":361,"h":364.99,"l":360.72,"n":21665,"o":364.48,"t":"2025-02-21T05:00:00Z","v":614200,"vw":362.232725},{"c":365.8,"h":370.6,"l":361.28,"n":33942,"o":365.84,"t":"2025-02-24T05:00:00Z","v":1435486,"vw":366.918814},{"c":358.73,"h":372.3,"l":357.61,"n":30096,"o":369.93,"t":"2025-02-25T05:00:00Z","v":1037679,"vw":361.861748},{"c":353.48,"h":360.63,"l":351.18,"n":25825,"o":358.25,"t":"2025-02-26T05:00:00Z","v":787145,"vw":354.799407},{"c":359.04,"h":362.46,"l":353.665,"n":28990,"o":354.25,"t":"2025-02-27T05:00:00Z","v":931059,"vw":359.22671},{"c":363.57,"h":368.55,"l":360.38,"n":35256,"o":362.46,"t":"2025-02-28T05:00:00Z","v":1386004,"vw":363.905908},{"c":370.66,"h":376.24,"l":360.6,"n":39559,"o":362.87,"t":"2025-03-03T05:00:00Z","v":1431006,"vw":370.042504},{"c":368.36,"h":377.49,"l":361.86,"n":43418,"o":376.48,"t":"2025-03-04T05:00:00Z","v":1316710,"vw":369.224314},{"c":378.42,"h":380.29,"l":367.69,"n":29713,"o":368.2,"t":"2025-03-05T05:00:00Z","v":1095538,"vw":376.575693},{"c":382.94,"h":384.95,"l":375.67,"n":37401,"o":378.89,"t":"2025-03-06T05:00:00Z","v":1408658,"vw":380.632709},{"c":379.52,"h":391.6099,"l":371.03,"n":43308,"o":381.95,"t":"2025-03-07T05:00:00Z","v":1581674,"vw":380.366266},{"c":373.52,"h":385.64,"l":362.66,"n":53736,"o":378.5,"t":"2025-03-10T04:00:00Z","v":2029812,"vw":371.505908},{"c":355.87,"h":376.52,"l":355.78,"n":39022,"o":371.335,"t":"2025-03-11T04:00:00Z","v":1343960,"vw":361.261621},{"c":349.75,"h":354.5,"l":338.54,"n":48351,"o":353.73,"t":"2025-03-12T04:00:00Z","v":2413715,"vw":346.857099},{"c":345.4,"h":354.52,"l":344.41,"n":32267,"o":348.03,"t":"2025-03-13T04:00:00Z","v":1432372,"vw":347.032142},{"c":351.5,"h":355,"l":345.18,"n":33228,"o":350,"t":"2025-03-14T04:00:00Z","v":1210956,"vw":352.094779},{"c":354.08,"h":357.45,"l":347.74,"n":29410,"o":347.74,"t":"2025-03-17T04:00:00Z","v":878718,"vw":354.976081},{"c":354.45,"h":356.59,"l":349.73,"n":30770,"o":354.08,"t":"2025-03-18T04:00:00Z","v":1094258,"vw":353.906515},{"c":353.02,"h":357.01,"l":349.89,"n":30228,"o":353.65,"t":"2025-03-19T04:00:00Z","v":1202923,"vw":353.243617},{"c":362.58,"h":363.57,"l":351.885,"n":25509,"o":351.885,"t":"2025-03-20T04:00:00Z","v":1112089,"vw":360.84899},{"c":363.81,"h":364.58,"l":356.04,"n":27875,"o":359.65,"t":"2025-03-21T04:00:00Z","v":1569789,"vw":362.113766},{"c":367.5,"h":371.98,"l":364.33,"n":29308,"o":365.59,"t":"2025-03-24T04:00:00Z","v":1488245,"vw":368.225263},{"c":375.01,"h":375.53,"l":365.81,"n":25735,"o":365.81,"t":"2025-03-25T04:00:00Z","v":979243,"vw":372.840131},{"c":384.77,"h":386.98,"l":374.15,"n":34056,"o":375.58,"t":"2025-03-26T04:00:00Z","v":1371759,"vw":383.193981},{"c":382.02,"h":388.02,"l":379.2301,"n":32181,"o":385.86,"t":"2025-03-27T04:00:00Z","v":1244983,"vw":382.282055},{"c":369.02,"h":384.91,"l":368.75,"n":30325,"o":384.91,"t":"2025-03-28T04:00:00Z","v":1217194,"vw":372.243022},{"c":368.53,"h":370.29,"l":361.43,"n":41591,"o":368.76,"t":"2025-03-31T04:00:00Z","v":2349950,"vw":367.194949},{"c":370.91,"h":374.01,"l":363.4,"n":30130,"o":366.1,"t":"2025-04-01T04:00:00Z","v":977783,"vw":369.37476},{"c":379.27,"h":379.96,"l":370.13,"n":23867,"o":370.8,"t":"2025-04-02T04:00:00Z","v":923374,"vw":376.563735},{"c":368.4,"h":385.875,"l":368.06,"n":38918,"o":378.28,"t":"2025-04-03T04:00:00Z","v":1445467,"vw":372.686136},{"c":338.29,"h":368.915,"l":337.5425,"n":52197,"o":365,"t":"2025-04-04T04:00:00Z","v":1834064,"vw":345.965983},{"c":332.89,"h":351.985,"l":324.08,"n":45354,"o":332.865,"t":"2025-04-07T04:00:00Z","v":1522864,"vw":335.251416},{"c":321.68,"h":346.97,"l":318.85,"n":46610,"o":337.17,"t":"2025-04-08T04:00:00Z","v":2147235,"vw":327.657882},{"c":346.98,"h":350.725,"l":312.385,"n":63830,"o":317.19,"t":"2025-04-09T04:00:00Z","v":3279551,"vw":336.618329},{"c":335.47,"h":341.72,"l":325.1,"n":44085,"o":340.28,"t":"2025-04-10T04:00:00Z","v":1646294,"vw":334.058475},{"c":334.38,"h":338.47,"l":327.96,"n":31735,"o":335.7,"t":"2025-04-11T04:00:00Z","v":1288356,"vw":333.642017},{"c":340.4,"h":343.38,"l":335.48,"n":37096,"o":335.9,"t":"2025-04-14T04:00:00Z","v":1253669,"vw":339.743268},{"c":343.18,"h":350.0485,"l":339.68,"n":28837,"o":341.18,"t":"2025-04-15T04:00:00Z","v":1041961,"vw":344.916924},{"c":332.5,"h":343.985,"l":330.14,"n":31909,"o":340.79,"t":"2025-04-16T04:00:00Z","v":1000415,"vw":334.777937},{"c":338.96,"h":342.22,"l":334.07,"n":30588,"o":335.21,"t":"2025-04-17T04:00:00Z","v":934327,"vw":338.990212},{"c":322.43,"h":337.995,"l":319.65,"n":37492,"o":335.28,"t":"2025-04-21T04:00:00Z","v":1219408,"vw":324.127682},{"c":331.34,"h":331.7,"l":325.355,"n":33527,"o":325.75,"t":"2025-04-22T04:00:00Z","v":1161133,"vw":329.981651},{"c":337.51,"h":345.05,"l":335.68,"n":42569,"o":336.52,"t":"2025-04-23T04:00:00Z","v":1572395,"vw":338.797531},{"c":335.33,"h":339.22,"l":318.43,"n":56181,"o":323.36,"t":"2025-04-24T04:00:00Z","v":2171705,"vw":334.300506},{"c":373.65,"h":374.21,"l":356.45,"n":77320,"o":359.5,"t":"2025-04-25T04:00:00Z","v":2702319,"vw":368.796381},{"c":376.87,"h":385.48,"l":372.88,"n":56096,"o":373.65,"t":"2025-04-28T04:00:00Z","v":1929741,"vw":378.749918},{"c":386.33,"h":387.54,"l":378.6346,"n":49603,"o":378.785,"t":"2025-04-29T04:00:00Z","v":1543457,"vw":384.75828},{"c":391.86,"h":392.91,"l":377.6,"n":40661,"o":387.26,"t":"2025-04-30T04:00:00Z","v":1445879,"vw":387.799959},{"c":383,"h":392.565,"l":382.67,"n":40667,"o":388.3,"t":"2025-05-01T04:00:00Z","v":1442758,"vw":385.227875},{"c":385,"h":387.48,"l":383.2,"n":44444,"o":386.17,"t":"2025-05-02T04:00:00Z","v":1740813,"vw":385.188114},{"c":394.24,"h":399.94,"l":382.94,"n":45146,"o":385.07,"t":"2025-05-05T04:00:00Z","v":1311408,"vw":394.059879},{"c":402.01,"h":402.835,"l":390.5,"n":37837,"o":392.365,"t":"2025-05-06T04:00:00Z","v":1145247,"vw":399.824492},{"c":404.14,"h":407.87,"l":400.87,"n":35139,"o":403.29,"t":"2025-05-07T04:00:00Z","v":1113985,"vw":404.031176},{"c":404.41,"h":408.83,"l":403.56,"n":31210,"o":404.78,"t":"2025-05-08T04:00:00Z","v":1055832,"vw":405.78354},{"c":401.73,"h":405.39,"l":400.53,"n":25429,"o":404.61,"t":"2025-05-09T04:00:00Z","v":902743,"vw":402.140682},{"c":402.52,"h":410.99,"l":399.47,"n":35160,"o":410,"t":"2025-05-12T04:00:00Z","v":1064139,"vw":403.395153},{"c":411.13,"h":413.21,"l":392.18,"n":43662,"o":402,"t":"2025-05-13T04:00:00Z","v":1540686,"vw":407.673905},{"c":413.86,"h":414.45,"l":407.03,"n":33694,"o":407.03,"t":"2025-05-14T04:00:00Z","v":1078759,"vw":411.85882},{"c":419.57,"h":423.175,"l":412.58,"n":39278,"o":413.57,"t":"2025-05-15T04:00:00Z","v":1281949,"vw":419.708275},{"c":427.25,"h":437.06,"l":419.45,"n":93423,"o":423.6,"t":"2025-05-16T04:00:00Z","v":3625442,"vw":427.162961},{"c":418.63,"h":430.83,"l":415.47,"n":52469,"o":425.96,"t":"2025-05-19T04:00:00Z","v":1821588,"vw":421.718437},{"c":423.49,"h":427.39,"l":418.56,"n":41766,"o":421.89,"t":"2025-05-20T04:00:00Z","v":1236253,"vw":423.745631},{"c":415.44,"h":424.25,"l":413.57,"n":34355,"o":421.22,"t":"2025-05-21T04:00:00Z","v":1355799,"vw":417.654209},{"c":409.93,"h":418.365,"l":409.58,"n":32940,"o":417.2,"t":"2025-05-22T04:00:00Z","v":1425505,"vw":411.308939},{"c":406.36,"h":408.96,"l":401.995,"n":31521,"o":404.23,"t":"2025-05-23T04:00:00Z","v":1146397,"vw":406.274822},{"c":411.13,"h":412.49,"l":407.45,"n":37268,"o":409.71,"t":"2025-05-27T04:00:00Z","v":1570868,"vw":410.186926},{"c":407.38,"h":413.315,"l":406.18,"n":27882,"o":409.43,"t":"2025-05-28T04:00:00Z","v":787964,"vw":408.597301},{"c":395.81,"h":407.59,"l":392.03,"n":43051,"o":407.59,"t":"2025-05-29T04:00:00Z","v":1488347,"vw":396.325044},{"c":396.27,"h":397.34,"l":388.06,"n":38248,"o":395.51,"t":"2025-05-30T04:00:00Z","v":1829863,"vw":395.05454},{"c":394.78,"h":395.88,"l":384.68,"n":38046,"o":391.025,"t":"2025-06-02T04:00:00Z","v":1251218,"vw":392.801046},{"c":390.8,"h":393.2,"l":382.17,"n":44524,"o":391.8,"t":"2025-06-03T04:00:00Z","v":1578601,"vw":388.742679},{"c":388.77,"h":395.24,"l":388.74,"n":40845,"o":392.41,"t":"2025-06-04T04:00:00Z","v":878049,"vw":391.277752},{"c":391.27,"h":393.99,"l":388.81,"n":29603,"o":388.81,"t":"2025-06-05T04:00:00Z","v":942193,"vw":391.231609},{"c":396.45,"h":399.45,"l":393.72,"n":27145,"o":394.89,"t":"2025-06-06T04:00:00Z","v":816225,"vw":396.382058},{"c":394.56,"h":398.61,"l":394.0625,"n":25921,"o":395.39,"t":"2025-06-09T04:00:00Z","v":806255,"vw":395.481646},{"c":406.77,"h":406.91,"l":395.745,"n":34990,"o":396.28,"t":"2025-06-10T04:00:00Z","v":1077988,"vw":404.703553},{"c":399.79,"h":408.61,"l":397.91,"n":32867,"o":406.75,"t":"2025-06-11T04:00:00Z","v":1014277,"vw":402.424338},{"c":396.9,"h":400.29,"l":395.655,"n":24572,"o":399.67,"t":"2025-06-12T04:00:00Z","v":919691,"vw":397.599913},{"c":388.72,"h":394.88,"l":387.78,"n":37778,"o":392.37,"t":"2025-06-13T04:00:00Z","v":1311154,"vw":390.712174},{"c":375.23,"h":392.69,"l":374.2,"n":50407,"o":389.99,"t":"2025-06-16T04:00:00Z","v":1470187,"vw":379.211327},{"c":373.62,"h":378.465,"l":370.58,"n":40284,"o":375.13,"t":"2025-06-17T04:00:00Z","v":1290713,"vw":374.319159},{"c":377.43,"h":381.88,"l":372.955,"n":30853,"o":374.47,"t":"2025-06-18T04:00:00Z","v":907769,"vw":378.355941},{"c":386.37,"h":388.895,"l":380.08,"n":40614,"o":381.37,"t":"2025-06-20T04:00:00Z","v":1981311,"vw":384.578588},{"c":392.58,"h":392.85,"l":385.89,"n":29030,"o":388.96,"t":"2025-06-23T04:00:00Z","v":787386,"vw":390.783059},{"c":403.5,"h":404.02,"l":392.685,"n":31088,"o":395.25,"t":"2025-06-24T04:00:00Z","v":1057685,"vw":401.538786},{"c":398.85,"h":403.75,"l":397.365,"n":28169,"o":401.785,"t":"2025-06-25T04:00:00Z","v":933350,"vw":399.571006},{"c":394.01,"h":399.4628,"l":390.04,"n":30114,"o":398.03,"t":"2025-06-26T04:00:00Z","v":940487,"vw":393.803252},{"c":400.97,"h":402.78,"l":395.09,"n":57867,"o":395.69,"t":"2025-06-27T04:00:00Z","v":1942812,"vw":399.731655},{"c":408.81,"h":410.38,"l":402.25,"n":33687,"o":402.5,"t":"2025-06-30T04:00:00Z","v":1281858,"vw":407.431726},{"c":418.22,"h":419.8,"l":407.8,"n":37335,"o":407.82,"t":"2025-07-01T04:00:00Z","v":1328626,"vw":416.927482},{"c":412.26,"h":417.9075,"l":411.37,"n":25984,"o":416.36,"t":"2025-07-02T04:00:00Z","v":853964,"vw":413.196435},{"c":416.97,"h":420.5,"l":411.345,"n":16904,"o":414,"t":"2025-07-03T04:00:00Z","v":516506,"vw":417.262692},{"c":408.32,"h":422.29,"l":406.9968,"n":33903,"o":416.24,"t":"2025-07-07T04:00:00Z","v":1316231,"vw":410.093275},{"c":411.66,"h":412.68,"l":405.98,"n":26996,"o":406.65,"t":"2025-07-08T04:00:00Z","v":967424,"vw":410.18444},{"c":403.56,"h":413.135,"l":400,"n":27835,"o":409.73,"t":"2025-07-09T04:00:00Z","v":1503489,"vw":403.755216},{"c":401.58,"h":406.58,"l":401.1,"n":25593,"o":403.32,"t":"2025-07-10T04:00:00Z","v":927185,"vw":402.58143},{"c":392.2,"h":401.885,"l":391.79,"n":27399,"o":399.48,"t":"2025-07-11T04:00:00Z","v":813959,"vw":393.859352},{"c":399.61,"h":400.15,"l":391.09,"n":27262,"o":391.29,"t":"2025-07-14T04:00:00Z","v":823332,"vw":397.140314},{"c":383.33,"h":399.52,"l":383.1,"n":63301,"o":397.67,"t":"2025-07-15T04:00:00Z","v":2124186,"vw":386.302153},{"c":379.62,"h":387.99,"l":377.985,"n":40188,"o":385.89,"t":"2025-07-16T04:00:00Z","v":1446138,"vw":381.293364},{"c":383.56,"h":387.73,"l":378,"n":39344,"o":380,"t":"2025-07-17T04:00:00Z","v":1545002,"vw":383.429958},{"c":382.08,"h":385.96,"l":378.77,"n":33042,"o":385.18,"t":"2025-07-18T04:00:00Z","v":1122260,"vw":381.879353},{"c":388.89,"h":389.87,"l":384.03,"n":37701,"o":386.08,"t":"2025-07-21T04:00:00Z","v":1367542,"vw":387.893451},{"c":395.85,"h":399.35,"l":389.08,"n":39811,"o":389.08,"t":"2025-07-22T04:00:00Z","v":1331232,"vw":394.794591},{"c":398.11,"h":402.15,"l":393.23,"n":34718,"o":395.3,"t":"2025-07-23T04:00:00Z","v":1196926,"vw":398.522785},{"c":380,"h":398.74,"l":379.08,"n":62907,"o":397.88,"t":"2025-07-24T04:00:00Z","v":2573997,"vw":387.351823},{"c":309.75,"h":335.52,"l":307.34,"n":195654,"o":329,"t":"2025-07-25T04:00:00Z","v":9637956,"vw":316.201236},{"c":298.27,"h":309.4,"l":296.37,"n":94523,"o":309.01,"t":"2025-07-28T04:00:00Z","v":4020603,"vw":300.776821},{"c":280.68,"h":298.21,"l":280.11,"n":95267,"o":297.37,"t":"2025-07-29T04:00:00Z","v":4374486,"vw":285.832452},{"c":279.89,"h":285.96,"l":274,"n":70350,"o":280.45,"t":"2025-07-30T04:00:00Z","v":3908539,"vw":280.727874},{"c":269.36,"h":283.48,"l":268.585,"n":79913,"o":278.56,"t":"2025-07-31T04:00:00Z","v":3532503,"vw":272.961974},{"c":264.69,"h":271.66,"l":263.56,"n":63822,"o":270.53,"t":"2025-08-01T04:00:00Z","v":2563522,"vw":266.15724},{"c":261.75,"h":268.67,"l":260.76,"n":63172,"o":265.62,"t":"2025-08-04T04:00:00Z","v":2670034,"vw":262.649489},{"c":265.98,"h":268.58,"l":261.74,"n":70945,"o":261.75,"t":"2025-08-05T04:00:00Z","v":3549404,"vw":266.056541},{"c":262.04,"h":268.15,"l":260.82,"n":51916,"o":265.83,"t":"2025-08-06T04:00:00Z","v":2335090,"vw":263.253212},{"c":258.78,"h":264.49,"l":257.06,"n":52495,"o":262.61,"t":"2025-08-07T04:00:00Z","v":1992188,"vw":259.317898},{"c":256.57,"h":260.7,"l":256.03,"n":44168,"o":258.9,"t":"2025-08-08T04:00:00Z","v":1782168,"vw":257.73678},{"c":258.77,"h":262.81,"l":254.67,"n":46945,"o":257.29,"t":"2025-08-11T04:00:00Z","v":1918224,"vw":258.272427},{"c":263.095,"h":265.1699,"l":259.375,"n":42287,"o":259.96,"t":"2025-08-12T04:00:00Z","v":1645426,"vw":263.022165},{"c":269,"h":270.2,"l":261.37,"n":53977,"o":261.68,"t":"2025-08-13T04:00:00Z","v":2231494,"vw":267.724613},{"c":263.2,"h":267.2609,"l":259.1492,"n":45235,"o":266.02,"t":"2025-08-14T04:00:00Z","v":1946956,"vw":262.430843},{"c":267.8,"h":268.145,"l":263.63,"n":42225,"o":264.84,"t":"2025-08-15T04:00:00Z","v":1697939,"vw":267.021677},{"c":266.81,"h":268.9782,"l":265.51,"n":40380,"o":268.06,"t":"2025-08-18T04:00:00Z","v":1486818,"vw":267.206203},{"c":267.01,"h":271.03,"l":264.75,"n":37093,"o":266.81,"t":"2025-08-19T04:00:00Z","v":1825605,"vw":266.854743},{"c":266.62,"h":269.24,"l":265.1921,"n":42255,"o":268.09,"t":"2025-08-20T04:00:00Z","v":1830329,"vw":267.329663},{"c":267.98,"h":268.87,"l":264.22,"n":32449,"o":265.56,"t":"2025-08-21T04:00:00Z","v":1185693,"vw":267.386558},{"c":277.58,"h":282.595,"l":269.58,"n":42230,"o":270.12,"t":"2025-08-22T04:00:00Z","v":1820676,"vw":277.391565},{"c":273.44,"h":276.69,"l":272.81,"n":32835,"o":275.42,"t":"2025-08-25T04:00:00Z","v":1212365,"vw":274.247075},{"c":266.67,"h":272.795,"l":264.3825,"n":50326,"o":272.09,"t":"2025-08-26T04:00:00Z","v":2456918,"vw":266.695864},{"c":269.15,"h":269.93,"l":264.78,"n":41374,"o":265.13,"t":"2025-08-27T04:00:00Z","v":1472178,"vw":268.251754},{"c":263.63,"h":269.16,"l":262.86,"n":41083,"o":269.15,"t":"2025-08-28T04:00:00Z","v":1611220,"vw":264.148265},{"c":265.58,"h":265.88,"l":262.5,"n":45227,"o":263.12,"t":"2025-08-29T04:00:00Z","v":1706242,"vw":264.585723},{"c":264.42,"h":266.5,"l":261.58,"n":49603,"o":262.5,"t":"2025-09-02T04:00:00Z","v":1723085,"vw":263.980713},{"c":261.22,"h":265.08,"l":258.36,"n":45034,"o":263.7,"t":"2025-09-03T04:00:00Z","v":2130990,"vw":261.00262},{"c":259.51,"h":267.6,"l":255.33,"n":59602,"o":261.79,"t":"2025-09-04T04:00:00Z","v":2801366,"vw":260.388047},{"c":261.49,"h":266.57,"l":259.05,"n":44730,"o":259.34,"t":"2025-09-05T04:00:00Z","v":2093314,"vw":261.660142},{"c":263.88,"h":264.12,"l":251.8,"n":43600,"o":255.44,"t":"2025-09-08T04:00:00Z","v":1853518,"vw":260.508037},{"c":263.35,"h":264.19,"l":259.02,"n":39529,"o":262.65,"t":"2025-09-09T04:00:00Z","v":1742947,"vw":262.730647},{"c":263,"h":265.9623,"l":260.29,"n":39009,"o":263.16,"t":"2025-09-10T04:00:00Z","v":1701820,"vw":263.232119},{"c":263.92,"h":264.5,"l":258.475,"n":41158,"o":262,"t":"2025-09-11T04:00:00Z","v":1605218,"vw":262.70539},{"c":263.4,"h":266.13,"l":256.105,"n":45022,"o":264,"t":"2025-09-12T04:00:00Z","v":1764167,"vw":262.819767},{"c":260.72,"h":266.76,"l":259.05,"n":37646,"o":264.66,"t":"2025-09-15T04:00:00Z","v":1476589,"vw":262.408478},{"c":261.08,"h":262.77,"l":258.25,"n":36088,"o":260.21,"t":"2025-09-16T04:00:00Z","v":1720778,"vw":260.531029},{"c":268.02,"h":274.6415,"l":261.4,"n":53321,"o":261.57,"t":"2025-09-17T04:00:00Z","v":2258885,"vw":269.441755},{"c":262.17,"h":268.6108,"l":261.35,"n":42314,"o":266.71,"t":"2025-09-18T04:00:00Z","v":1832709,"vw":263.75582},{"c":262.55,"h":264.5,"l":260,"n":36444,"o":263.1,"t":"2025-09-19T04:00:00Z","v":3206412,"vw":262.74794},{"c":266.13,"h":266.525,"l":260,"n":38364,"o":262.5,"t":"2025-09-22T04:00:00Z","v":1754610,"vw":264.30632},{"c":267.04,"h":275.452,"l":265.645,"n":45608,"o":266.145,"t":"2025-09-23T04:00:00Z","v":2417262,"vw":270.007358},{"c":263.39,"h":267.195,"l":261.47,"n":34950,"o":266.3,"t":"2025-09-24T04:00:00Z","v":1438937,"vw":263.982238},{"c":270.57,"h":271.15,"l":260.1,"n":42290,"o":262.48,"t":"2025-09-25T04:00:00Z","v":2050683,"vw":266.805586},{"c":273.4,"h":278.25,"l":271.69,"n":54725,"o":272.86,"t":"2025-09-26T04:00:00Z","v":2574034,"vw":275.22494},{"c":276.12,"h":279.11,"l":272.06,"n":46147,"o":274.75,"t":"2025-09-29T04:00:00Z","v":2151479,"vw":276.50505},{"c":275.105,"h":285.82,"l":274.96,"n":65273,"o":276.55,"t":"2025-09-30T04:00:00Z","v":4552185,"vw":277.74724},{"c":275.1,"h":276.585,"l":270.99,"n":42599,"o":275.32,"t":"2025-10-01T04:00:00Z","v":2039676,"vw":274.445097},{"c":269.61,"h":276.845,"l":269.21,"n":39048,"o":275.04,"t":"2025-10-02T04:00:00Z","v":1787017,"vw":272.692102},{"c":280.01,"h":281.2699,"l":270.31,"n":39775,"o":270.31,"t":"2025-10-03T04:00:00Z","v":1684666,"vw":277.946196},{"c":282.74,"h":283.52,"l":276.6678,"n":35117,"o":281.85,"t":"2025-10-06T04:00:00Z","v":1341127,"vw":281.381715},{"c":276.48,"h":284.6,"l":274.9,"n":40225,"o":282.01,"t":"2025-10-07T04:00:00Z","v":1425266,"vw":278.509687},{"c":274.37,"h":278.1,"l":271.85,"n":35920,"o":277.63,"t":"2025-10-08T04:00:00Z","v":1445879,"vw":274.783165},{"c":265,"h":275.58,"l":264.56,"n":52314,"o":273.91,"t":"2025-10-09T04:00:00Z","v":2088955,"vw":267.505361},{"c":259.49,"h":269.675,"l":259.16,"n":41372,"o":264.97,"t":"2025-10-10T04:00:00Z","v":1694821,"vw":261.90765},{"c":258.73,"h":264.12,"l":258.2,"n":39377,"o":259.49,"t":"2025-10-13T04:00:00Z","v":1964341,"vw":260.777942},{"c":266.25,"h":268.765,"l":258.88,"n":32142,"o":258.99,"t":"2025-10-14T04:00:00Z","v":1360957,"vw":265.558992},{"c":264.56,"h":268.47,"l":263.675,"n":26943,"o":266.77,"t":"2025-10-15T04:00:00Z","v":1144683,"vw":265.270037},{"c":255.34,"h":265.79,"l":252.59,"n":47379,"o":265.04,"t":"2025-10-16T04:00:00Z","v":2011615,"vw":257.219768},{"c":253.16,"h":256.5976,"l":251.23,"n":40027,"o":254.6,"t":"2025-10-17T04:00:00Z","v":1727607,"vw":253.392601},{"c":251.51,"h":254.41,"l":248.17,"n":35278,"o":254.41,"t":"2025-10-20T04:00:00Z","v":1507372,"vw":251.000637},{"c":252.52,"h":255,"l":249.17,"n":35890,"o":251.37,"t":"2025-10-21T04:00:00Z","v":1423236,"vw":252.841379},{"c":244.94,"h":252.68,"l":244.19,"n":49191,"o":252.68,"t":"2025-10-22T04:00:00Z","v":2258766,"vw":246.836343},{"c":243.92,"h":246.594,"l":243.61,"n":39714,"o":246.11,"t":"2025-10-23T04:00:00Z","v":2006086,"vw":244.58099},{"c":244.2,"h":247.76,"l":244,"n":34693,"o":246.22,"t":"2025-10-24T04:00:00Z","v":1446382,"vw":245.135324},{"c":245.44,"h":247.6559,"l":243.4399,"n":39431,"o":244.77,"t":"2025-10-27T04:00:00Z","v":2278710,"vw":245.036486},{"c":248.88,"h":249.84,"l":242.81,"n":39180,"o":245,"t":"2025-10-28T04:00:00Z","v":1983019,"vw":247.157067},{"c":241.56,"h":247.87,"l":238.6201,"n":65685,"o":245.53,"t":"2025-10-29T04:00:00Z","v":3193093,"vw":242.20436},{"c":230.92,"h":243.6,"l":224.28,"n":82004,"o":225,"t":"2025-10-30T04:00:00Z","v":3957195,"vw":236.6351},{"c":233.84,"h":234.615,"l":215.925,"n":86362,"o":218,"t":"2025-10-31T04:00:00Z","v":4284106,"vw":227.049226},{"c":222.2,"h":232.15,"l":214.83,"n":81997,"o":231.305,"t":"2025-11-03T05:00:00Z","v":2992293,"vw":220.84576},{"c":220.91,"h":223.07,"l":217.475,"n":53557,"o":222.91,"t":"2025-11-04T05:00:00Z","v":1882617,"vw":220.664711},{"c":225.15,"h":226.61,"l":220.26,"n":56206,"o":222.06,"t":"2025-11-05T05:00:00Z","v":2154949,"vw":224.260006},{"c":217.86,"h":226.65,"l":215.76,"n":57078,"o":225.14,"t":"2025-11-06T05:00:00Z","v":1896146,"vw":218.490585},{"c":219.86,"h":220.17,"l":213.5,"n":45629,"o":217.43,"t":"2025-11-07T05:00:00Z","v":1405633,"vw":217.099887},{"c":210.45,"h":220.87,"l":209.91,"n":59279,"o":220.87,"t":"2025-11-10T05:00:00Z","v":1829275,"vw":213.058708},{"c":209.22,"h":212.69,"l":208.37,"n":41028,"o":212.11,"t":"2025-11-11T05:00:00Z","v":1352376,"vw":209.930473},{"c":213.07,"h":214.53,"l":207.75,"n":57277,"o":208.62,"t":"2025-11-12T05:00:00Z","v":1870961,"vw":211.435409},{"c":204.8,"h":213.025,"l":204.45,"n":67311,"o":212.61,"t":"2025-11-13T05:00:00Z","v":2286539,"vw":207.700249},{"c":203.1,"h":205.05,"l":199.31,"n":60458,"o":204.22,"t":"2025-11-14T05:00:00Z","v":1967775,"vw":201.6752},{"c":201.84,"h":208.19,"l":201,"n":53873,"o":202.81,"t":"2025-11-17T05:00:00Z","v":2212648,"vw":204.022902},{"c":200.69,"h":203.8,"l":199.48,"n":42187,"o":202.11,"t":"2025-11-18T05:00:00Z","v":1319523,"vw":201.025508},{"c":194.22,"h":200.6199,"l":193.49,"n":62628,"o":199.02,"t":"2025-11-19T05:00:00Z","v":2744145,"vw":195.677144},{"c":194.71,"h":198.99,"l":193,"n":53890,"o":195.73,"t":"2025-11-20T05:00:00Z","v":1669758,"vw":195.351451},{"c":203,"h":203.25,"l":194.11,"n":54041,"o":195.01,"t":"2025-11-21T05:00:00Z","v":2253815,"vw":201.167497},{"c":199.08,"h":204.82,"l":198.33,"n":49602,"o":200.93,"t":"2025-11-24T05:00:00Z","v":2879643,"vw":200.484293},{"c":200.76,"h":204.69,"l":198.6401,"n":35650,"o":199.08,"t":"2025-11-25T05:00:00Z","v":1378238,"vw":201.81006},{"c":199.81,"h":200.76,"l":198.64,"n":31579,"o":200.44,"t":"2025-11-26T05:00:00Z","v":1416485,"vw":199.836132},{"c":200.12,"h":203.31,"l":198.84,"n":23714,"o":200.15,"t":"2025-11-28T05:00:00Z","v":899110,"vw":200.871913},{"c":196.94,"h":202.28,"l":195.71,"n":50960,"o":199.5,"t":"2025-12-01T05:00:00Z","v":1817126,"vw":198.00729},{"c":197.72,"h":198.3,"l":194.02,"n":46561,"o":197.82,"t":"2025-12-02T05:00:00Z","v":1491835,"vw":196.419678},{"c":199.955,"h":201.66,"l":196,"n":31160,"o":196.69,"t":"2025-12-03T05:00:00Z","v":1346489,"vw":199.539245},{"c":199.98,"h":201.37,"l":196.34,"n":38498,"o":199.95,"t":"2025-12-04T05:00:00Z","v":1587102,"vw":199.921658},{"c":205.1,"h":207.79,"l":199.65,"n":48046,"o":200,"t":"2025-12-05T05:00:00Z","v":1681907,"vw":204.937945},{"c":204.65,"h":205.98,"l":201.6,"n":53134,"o":205.29,"t":"2025-12-08T05:00:00Z","v":2028606,"vw":204.13037},{"c":205.13,"h":206.638,"l":203.04,"n":34314,"o":204.17,"t":"2025-12-09T05:00:00Z","v":1111004,"vw":204.968205},{"c":213.29,"h":215.77,"l":204.1835,"n":48231,"o":204.6,"t":"2025-12-10T05:00:00Z","v":1546417,"vw":212.113667},{"c":212.06,"h":215.97,"l":209.295,"n":44148,"o":214.67,"t":"2025-12-11T05:00:00Z","v":1532625,"vw":211.806023},{"c":206.6,"h":214.625,"l":206.11,"n":48047,"o":212.47,"t":"2025-12-12T05:00:00Z","v":1687704,"vw":207.839568},{"c":209.52,"h":210.37,"l":205,"n":38236,"o":206.165,"t":"2025-12-15T05:00:00Z","v":1533156,"vw":208.982626},{"c":211.29,"h":213.46,"l":208.44,"n":46143,"o":210.32,"t":"2025-12-16T05:00:00Z","v":1774660,"vw":211.238412},{"c":209.66,"h":212.16,"l":209.375,"n":46404,"o":209.43,"t":"2025-12-17T05:00:00Z","v":1742540,"vw":210.211814},{"c":206.5,"h":213.8,"l":206.4,"n":55354,"o":209.66,"t":"2025-12-18T05:00:00Z","v":2294671,"vw":208.384191},{"c":205,"h":208.96,"l":204.2,"n":58212,"o":206.44,"t":"2025-12-19T05:00:00Z","v":5998096,"vw":205.308303},{"c":206.02,"h":209.6,"l":205.01,"n":40494,"o":205.31,"t":"2025-12-22T05:00:00Z","v":1379446,"vw":206.417625},{"c":205.28,"h":207.13,"l":203.98,"n":41915,"o":206.26,"t":"2025-12-23T05:00:00Z","v":1291774,"vw":205.255259},{"c":208.46,"h":208.66,"l":205,"n":18352,"o":205.78,"t":"2025-12-24T05:00:00Z","v":513490,"vw":207.692968},{"c":207.16,"h":209.24,"l":206.18,"n":25767,"o":207.57,"t":"2025-12-26T05:00:00Z","v":791075,"vw":207.358379},{"c":209.04,"h":209.59,"l":206.775,"n":41541,"o":207.05,"t":"2025-12-29T05:00:00Z","v":1749077,"vw":208.693937},{"c":209.6,"h":211.01,"l":207.88,"n":46633,"o":207.93,"t":"2025-12-30T05:00:00Z","v":1195570,"vw":209.849833},{"c":208.75,"h":209.89,"l":208.07,"n":36706,"o":209.58,"t":"2025-12-31T05:00:00Z","v":940641,"vw":208.910216},{"c":209.28,"h":215.645,"l":207.72,"n":44701,"o":209.45,"t":"2026-01-02T05:00:00Z","v":1400614,"vw":210.614172},{"c":210.01,"h":215.1,"l":208.1,"n":54664,"o":209.905,"t":"2026-01-05T05:00:00Z","v":1665484,"vw":211.781241},{"c":210.62,"h":211.15,"l":206.99,"n":51557,"o":210,"t":"2026-01-06T05:00:00Z","v":2902414,"vw":209.647309},{"c":206.36,"h":213.4391,"l":206.1,"n":56591,"o":211.55,"t":"2026-01-07T05:00:00Z","v":2142524,"vw":208.283143},{"c":209.71,"h":212.945,"l":202.18,"n":56286,"o":204.05,"t":"2026-01-08T05:00:00Z","v":1858411,"vw":209.229508},{"c":210.59,"h":212.3399,"l":202.56,"n":43664,"o":210.15,"t":"2026-01-09T05:00:00Z","v":1461307,"vw":209.341986},{"c":206.67,"h":211.15,"l":205.445,"n":37982,"o":208.81,"t":"2026-01-12T05:00:00Z","v":1191540,"vw":207.456377},{"c":197.89,"h":205.21,"l":197.45,"n":58102,"o":203.97,"t":"2026-01-13T05:00:00Z","v":1990134,"vw":200.240023},{"c":202.34,"h":204.625,"l":196.24,"n":49931,"o":197.667,"t":"2026-01-14T05:00:00Z","v":1242462,"vw":202.188536},{"c":194.61,"h":202,"l":194.06,"n":58919,"o":201.45,"t":"2026-01-15T05:00:00Z","v":2116181,"vw":195.69315},{"c":189.76,"h":195.68,"l":187.85,"n":60292,"o":194.65,"t":"2026-01-16T05:00:00Z","v":2292302,"vw":190.267219},{"c":184.2,"h":189.68,"l":183.98,"n":65066,"o":186.5,"t":"2026-01-20T05:00:00Z","v":2218233,"vw":185.752954},{"c":187.37,"h":189.04,"l":183.7454,"n":50320,"o":184.38,"t":"2026-01-21T05:00:00Z","v":2395912,"vw":186.190185},{"c":192.67,"h":194.53,"l":187.69,"n":47431,"o":188.81,"t":"2026-01-22T05:00:00Z","v":1801422,"vw":191.647763},{"c":191.69,"h":192.19,"l":188.325,"n":41174,"o":191.81,"t":"2026-01-23T05:00:00Z","v":1423566,"vw":190.589762},{"c":193.79,"h":194.73,"l":190.68,"n":46941,"o":191.9,"t":"2026-01-26T05:00:00Z","v":1609075,"vw":192.834989},{"c":182.99,"h":192.785,"l":182.54,"n":63055,"o":192.33,"t":"2026-01-27T05:00:00Z","v":2199227,"vw":184.701706},{"c":182.81,"h":188.71,"l":182.04,"n":59460,"o":183.18,"t":"2026-01-28T05:00:00Z","v":2474196,"vw":185.034302},{"c":191.52,"h":192.19,"l":180.38,"n":92389,"o":180.96,"t":"2026-01-29T05:00:00Z","v":3762671,"vw":188.920185},{"c":206.12,"h":214.84,"l":199.13,"n":133005,"o":204.12,"t":"2026-01-30T05:00:00Z","v":7196456,"vw":207.42766},{"c":213.61,"h":216.1,"l":204,"n":81683,"o":208.84,"t":"2026-02-02T05:00:00Z","v":2906301,"vw":213.416039},{"c":212.74,"h":217.6,"l":208.35,"n":65948,"o":209.92,"t":"2026-02-03T05:00:00Z","v":2356695,"vw":212.84728},{"c":224.18,"h":227.33,"l":214.82,"n":86090,"o":215.56,"t":"2026-02-04T05:00:00Z","v":3714841,"vw":223.609472},{"c":223.53,"h":226.0275,"l":219.6,"n":67696,"o":223.12,"t":"2026-02-05T05:00:00Z","v":2295583,"vw":222.433412},{"c":231.14,"h":231.49,"l":223.53,"n":56153,"o":223.53,"t":"2026-02-06T05:00:00Z","v":3346111,"vw":228.10245},{"c":238.25,"h":238.65,"l":227,"n":65213,"o":231.14,"t":"2026-02-09T05:00:00Z","v":2145589,"vw":236.304766},{"c":248.19,"h":249.24,"l":238.78,"n":67903,"o":240.21,"t":"2026-02-10T05:00:00Z","v":2683301,"vw":246.180706},{"c":241.07,"h":248.99,"l":239.45,"n":61980,"o":247.17,"t":"2026-02-11T05:00:00Z","v":2383988,"vw":243.046451},{"c":238.08,"h":243.89,"l":234.95,"n":47223,"o":242.82,"t":"2026-02-12T05:00:00Z","v":1713419,"vw":238.471917},{"c":239.09,"h":242.04,"l":236.545,"n":45413,"o":238.98,"t":"2026-02-13T05:00:00Z","v":1699721,"vw":239.47225},{"c":237.01,"h":241.12,"l":234.27,"n":36622,"o":238.54,"t":"2026-02-17T05:00:00Z","v":1343896,"vw":237.228379},{"c":239.14,"h":241.15,"l":236.03,"n":41263,"o":236.48,"t":"2026-02-18T05:00:00Z","v":1286169,"vw":238.602937},{"c":231.54,"h":241.22,"l":230.36,"n":38272,"o":238.05,"t":"2026-02-19T05:00:00Z","v":1456006,"vw":233.902345},{"c":230.16,"h":233.72,"l":226.15,"n":47318,"o":231.95,"t":"2026-02-20T05:00:00Z","v":1576329,"vw":229.314553},{"c":227.52,"h":232.05,"l":223,"n":41598,"o":229.35,"t":"2026-02-23T05:00:00Z","v":1307934,"vw":226.262748},{"c":231.85,"h":234.27,"l":226.19,"n":36614,"o":227.52,"t":"2026-02-24T05:00:00Z","v":1165494,"vw":231.48272},{"c":225.75,"h":233.4312,"l":225,"n":38548,"o":231.64,"t":"2026-02-25T05:00:00Z","v":1290961,"vw":227.030093},{"c":228.38,"h":230.43,"l":226.22,"n":34045,"o":226.48,"t":"2026-02-26T05:00:00Z","v":1314510,"vw":228.455779},{"c":234.63,"h":237.83,"l":225.685,"n":40420,"o":228.325,"t":"2026-02-27T05:00:00Z","v":2144826,"vw":234.164325},{"c":232.8,"h":234.79,"l":227.32,"n":48643,"o":231.46,"t":"2026-03-02T05:00:00Z","v":1518040,"vw":231.53382},{"c":229.41,"h":233.73,"l":225.99,"n":38862,"o":225.99,"t":"2026-03-03T05:00:00Z","v":1313310,"vw":229.663645},{"c":232,"h":232.97,"l":226.02,"n":41562,"o":229.29,"t":"2026-03-04T05:00:00Z","v":1272422,"vw":230.937314},{"c":229.94,"h":236.6,"l":228.965,"n":47734,"o":229.96,"t":"2026-03-05T05:00:00Z","v":1658121,"vw":232.179083},{"c":232.24,"h":234.55,"l":227.5,"n":36697,"o":228.87,"t":"2026-03-06T05:00:00Z","v":1525065,"vw":232.142992},{"c":222.81,"h":229.72,"l":221.53,"n":49324,"o":229.24,"t":"2026-03-09T04:00:00Z","v":1717247,"vw":224.11875},{"c":219.33,"h":222.78,"l":216.9216,"n":55466,"o":222.23,"t":"2026-03-10T04:00:00Z","v":1890297,"vw":219.85042},{"c":224.36,"h":228.1,"l":219.105,"n":49862,"o":219.33,"t":"2026-03-11T04:00:00Z","v":1684783,"vw":224.537451},{"c":215.08,"h":227.5,"l":214.905,"n":46074,"o":222.76,"t":"2026-03-12T04:00:00Z","v":1490497,"vw":218.94836},{"c":218.19,"h":218.86,"l":215.175,"n":35826,"o":217.6,"t":"2026-03-13T04:00:00Z","v":1025007,"vw":217.262955},{"c":217.65,"h":220.23,"l":214.895,"n":45058,"o":219,"t":"2026-03-16T04:00:00Z","v":1193446,"vw":217.976998},{"c":222.52,"h":227.29,"l":220.065,"n":37702,"o":220.18,"t":"2026-03-17T04:00:00Z","v":1137977,"vw":223.726119},{"c":209,"h":221.755,"l":208.3288,"n":54914,"o":220.04,"t":"2026-03-18T04:00:00Z","v":1819265,"vw":211.958684},{"c":211.63,"h":216.105,"l":208.35,"n":45711,"o":209.165,"t":"2026-03-19T04:00:00Z","v":1273407,"vw":212.157118},{"c":213.01,"h":216.44,"l":209,"n":42390,"o":210.66,"t":"2026-03-20T04:00:00Z","v":2645695,"vw":212.910174},{"c":216.61,"h":219.22,"l":212.37,"n":39280,"o":217.075,"t":"2026-03-23T04:00:00Z","v":1298905,"vw":216.185474},{"c":217.6,"h":220.87,"l":215.5,"n":35692,"o":215.67,"t":"2026-03-24T04:00:00Z","v":1004347,"vw":218.648147},{"c":218.91,"h":222.61,"l":212.96,"n":38712,"o":219.725,"t":"2026-03-25T04:00:00Z","v":1145291,"vw":217.351892},{"c":218.51,"h":221.76,"l":215.3,"n":37301,"o":218.7,"t":"2026-03-26T04:00:00Z","v":1259897,"vw":218.50433},{"c":219.14,"h":220.39,"l":214.43,"n":45253,"o":218.51,"t":"2026-03-27T04:00:00Z","v":1292067,"vw":218.188911},{"c":220.94,"h":224.94,"l":217.53,"n":59714,"o":219.51,"t":"2026-03-30T04:00:00Z","v":2044777,"vw":220.958823},{"c":215.88,"h":224.743,"l":211.44,"n":90760,"o":221.65,"t":"2026-03-31T04:00:00Z","v":5734117,"vw":216.653022},{"c":216.27,"h":217.5,"l":208.52,"n":55938,"o":213.17,"t":"2026-04-01T04:00:00Z","v":1982198,"vw":214.056734},{"c":219.79,"h":221.32,"l":211.61,"n":38187,"o":216.46,"t":"2026-04-02T04:00:00Z","v":1471545,"vw":218.583759},{"c":219.98,"h":224.4099,"l":217.2906,"n":26060,"o":219.5,"t":"2026-04-06T04:00:00Z","v":869884,"vw":221.078569},{"c":223.8,"h":224.92,"l":216.76,"n":35721,"o":220.23,"t":"2026-04-07T04:00:00Z","v":1046083,"vw":222.102074},{"c":221.63,"h":226.79,"l":219.65,"n":48309,"o":226.66,"t":"2026-04-08T04:00:00Z","v":1367495,"vw":222.432001},{"c":223.23,"h":225.41,"l":217.78,"n":41838,"o":221.21,"t":"2026-04-09T04:00:00Z","v":1304585,"vw":223.104572},{"c":218.82,"h":226,"l":218.11,"n":42987,"o":224.66,"t":"2026-04-10T04:00:00Z","v":1364975,"vw":220.459878},{"c":226.3,"h":227.73,"l":216,"n":44394,"o":218.59,"t":"2026-04-13T04:00:00Z","v":1859340,"vw":223.412531},{"c":215.57,"h":227.299,"l":215.01,"n":59065,"o":224.76,"t":"2026-04-14T04:00:00Z","v":2429583,"vw":217.849038},{"c":220.29,"h":223.85,"l":215,"n":51422,"o":216.04,"t":"2026-04-15T04:00:00Z","v":2028594,"vw":221.065294},{"c":235.97,"h":235.99,"l":220.085,"n":57295,"o":220.7,"t":"2026-04-16T04:00:00Z","v":2059302,"vw":231.255357},{"c":236.62,"h":241.5,"l":234.225,"n":45063,"o":236,"t":"2026-04-17T04:00:00Z","v":1778764,"vw":237.326875},{"c":244.69,"h":249.32,"l":236.7,"n":63908,"o":236.77,"t":"2026-04-20T04:00:00Z","v":2188995,"vw":244.876654},{"c":241.95,"h":248.66,"l":241.35,"n":56937,"o":246.02,"t":"2026-04-21T04:00:00Z","v":1930279,"vw":244.251421},{"c":242.49,"h":245.82,"l":241.39,"n":45430,"o":242.29,"t":"2026-04-22T04:00:00Z","v":1613277,"vw":242.921062},{"c":241.78,"h":254.11,"l":241.41,"n":80395,"o":249.345,"t":"2026-04-23T04:00:00Z","v":3610310,"vw":244.488395},{"c":180.13,"h":234.7099,"l":178,"n":301534,"o":233,"t":"2026-04-24T04:00:00Z","v":13327797,"vw":188.928212},{"c":174.61,"h":183.9999,"l":171.97,"n":168545,"o":178.91,"t":"2026-04-27T04:00:00Z","v":6208219,"vw":175.904723},{"c":173.11,"h":178.55,"l":170.77,"n":110288,"o":176.02,"t":"2026-04-28T04:00:00Z","v":4776353,"vw":173.589982},{"c":158.65,"h":174.79,"l":158.42,"n":128233,"o":174.4,"t":"2026-04-29T04:00:00Z","v":5617412,"vw":164.018633},{"c":165.17,"h":168,"l":158,"n":105966,"o":158.75,"t":"2026-04-30T04:00:00Z","v":6131551,"vw":164.403532},{"c":171.74,"h":174.295,"l":166.01,"n":65364,"o":166.42,"t":"2026-05-01T04:00:00Z","v":4042664,"vw":171.817192},{"c":165.34,"h":175.05,"l":165.15,"n":52403,"o":171.85,"t":"2026-05-04T04:00:00Z","v":2910770,"vw":168.824246},{"c":158.23,"h":165.34,"l":157.26,"n":53783,"o":165.33,"t":"2026-05-05T04:00:00Z","v":2924083,"vw":159.264465},{"c":156.52,"h":162,"l":156.14,"n":52016,"o":158.6,"t":"2026-05-06T04:00:00Z","v":2952025,"vw":157.372459},{"c":160.24,"h":163.2,"l":156,"n":45488,"o":156,"t":"2026-05-07T04:00:00Z","v":2232615,"vw":160.444147},{"c":154.86,"h":161.5,"l":154.7,"n":53962,"o":160,"t":"2026-05-08T04:00:00Z","v":3090502,"vw":156.197903},{"c":147.79,"h":154.02,"l":146.46,"n":65100,"o":153.745,"t":"2026-05-11T04:00:00Z","v":3536425,"vw":148.961031},{"c":147.92,"h":150.455,"l":146,"n":46904,"o":149.82,"t":"2026-05-12T04:00:00Z","v":2547143,"vw":148.142407},{"c":143.06,"h":146.82,"l":141.765,"n":67675,"o":146.42,"t":"2026-05-13T04:00:00Z","v":3944988,"vw":143.529894},{"c":148,"h":155.37,"l":144,"n":60938,"o":144.2,"t":"2026-05-14T04:00:00Z","v":3753172,"vw":149.670702},{"c":140.33,"h":148.75,"l":136.63,"n":73776,"o":148,"t":"2026-05-15T04:00:00Z","v":5621715,"vw":140.79825},{"c":141.21,"h":148.225,"l":139.97,"n":59519,"o":139.99,"t":"2026-05-18T04:00:00Z","v":3631733,"vw":143.418188},{"c":142.5,"h":146.42,"l":140.175,"n":59210,"o":143.08,"t":"2026-05-19T04:00:00Z","v":3816401,"vw":142.79813},{"c":144.61,"h":146.85,"l":141.1,"n":50720,"o":142.42,"t":"2026-05-20T04:00:00Z","v":2876892,"vw":144.692004},{"c":148.9,"h":149.14,"l":141.86,"n":45321,"o":144.54,"t":"2026-05-21T04:00:00Z","v":2569215,"vw":146.413531},{"c":145.15,"h":150.54,"l":142.48,"n":42133,"o":150,"t":"2026-05-22T04:00:00Z","v":2101737,"vw":145.108578},{"c":144,"h":147.71,"l":142.68,"n":37662,"o":144.86,"t":"2026-05-26T04:00:00Z","v":1998440,"vw":144.327115},{"c":147.18,"h":150.18,"l":145.345,"n":55080,"o":145.79,"t":"2026-05-27T04:00:00Z","v":3041789,"vw":147.829292},{"c":147.26,"h":148.77,"l":144.98,"n":35266,"o":146.07,"t":"2026-05-28T04:00:00Z","v":1612351,"vw":146.761447},{"c":144.05,"h":145.8,"l":140.9,"n":54917,"o":145.79,"t":"2026-05-29T04:00:00Z","v":3832175,"vw":143.095819},{"c":142.6,"h":146.17,"l":141,"n":47753,"o":143.4,"t":"2026-06-01T04:00:00Z","v":3108632,"vw":142.275092},{"c":140.27,"h":142.77,"l":139.4,"n":48508,"o":142.77,"t":"2026-06-02T04:00:00Z","v":2544195,"vw":140.641617},{"c":129.01,"h":139.95,"l":128.8,"n":79426,"o":138.83,"t":"2026-06-03T04:00:00Z","v":4397543,"vw":131.607462},{"c":129.05,"h":132.94,"l":126.7,"n":65834,"o":131.56,"t":"2026-06-04T04:00:00Z","v":4247950,"vw":129.09756},{"c":132.12,"h":134.35,"l":127.82,"n":53673,"o":130.96,"t":"2026-06-05T04:00:00Z","v":2732756,"vw":131.349643},{"c":132.2,"h":132.67,"l":127.5,"n":42816,"o":129.88,"t":"2026-06-08T04:00:00Z","v":2291002,"vw":130.985626},{"c":135.37,"h":135.77,"l":130.71,"n":47812,"o":131.625,"t":"2026-06-09T04:00:00Z","v":2546745,"vw":133.680373},{"c":137.79,"h":140,"l":132.5,"n":46183,"o":136.18,"t":"2026-06-10T04:00:00Z","v":2786722,"vw":137.799569},{"c":139.14,"h":139.79,"l":133.71,"n":43350,"o":137.67,"t":"2026-06-11T04:00:00Z","v":2038767,"vw":138.131118},{"c":145.82,"h":146.01,"l":138,"n":58298,"o":138.87,"t":"2026-06-12T04:00:00Z","v":3369532,"vw":143.381834},{"c":143.71,"h":147.85,"l":141.2,"n":49894,"o":145.87,"t":"2026-06-15T04:00:00Z","v":2615407,"vw":143.312844},{"c":141.78,"h":145.6,"l":140.73,"n":42869,"o":144.5,"t":"2026-06-16T04:00:00Z","v":2167411,"vw":142.278992},{"c":132,"h":141.715,"l":131.28,"n":56189,"o":141.21,"t":"2026-06-17T04:00:00Z","v":3521957,"vw":135.115364},{"c":126.23,"h":132.005,"l":126,"n":72936,"o":131,"t":"2026-06-18T04:00:00Z","v":17934874,"vw":126.812082},{"c":125.54,"h":128.77,"l":124.05,"n":53995,"o":125.265,"t":"2026-06-22T04:00:00Z","v":3727895,"vw":126.317668},{"c":131.75,"h":132.07,"l":124.8,"n":56134,"o":126.15,"t":"2026-06-23T04:00:00Z","v":2972479,"vw":130.645895},{"c":131.42,"h":133.42,"l":128.975,"n":45665,"o":132.5,"t":"2026-06-24T04:00:00Z","v":2514986,"vw":131.351431},{"c":129.65,"h":132.25,"l":129.33,"n":37383,"o":130.87,"t":"2026-06-25T04:00:00Z","v":2113696,"vw":130.282174},{"c":133.64,"h":136.86,"l":130.37,"n":44278,"o":130.37,"t":"2026-06-26T04:00:00Z","v":2606034,"vw":133.747869},{"c":146.17,"h":168.11,"l":143.32,"n":169478,"o":168.11,"t":"2026-06-29T04:00:00Z","v":12662446,"vw":150.901515},{"c":142.21,"h":145.0544,"l":138.83,"n":65664,"o":144.47,"t":"2026-06-30T04:00:00Z","v":4876737,"vw":141.656619},{"c":139.84,"h":145.55,"l":139.65,"n":49575,"o":144.09,"t":"2026-07-01T04:00:00Z","v":2226472,"vw":141.515152},{"c":137.2,"h":142,"l":132.36,"n":50762,"o":140.67,"t":"2026-07-02T04:00:00Z","v":3124578,"vw":135.74992},{"c":135.44,"h":138.51,"l":132.62,"n":46841,"o":137.84,"t":"2026-07-06T04:00:00Z","v":2505490,"vw":135.493231},{"c":138.02,"h":142.89,"l":136.29,"n":39416,"o":137.2,"t":"2026-07-07T04:00:00Z","v":1674255,"vw":138.873867},{"c":133.54,"h":139.41,"l":132.7,"n":39208,"o":134.86,"t":"2026-07-08T04:00:00Z","v":2198200,"vw":134.281328},{"c":134.35,"h":135.48,"l":130.24,"n":51527,"o":130.76,"t":"2026-07-09T04:00:00Z","v":2238010,"vw":133.737803},{"c":130.73,"h":136.28,"l":129.17,"n":57201,"o":136.26,"t":"2026-07-10T04:00:00Z","v":2313614,"vw":130.877477},{"c":131.37,"h":136,"l":131.03,"n":39527,"o":132.65,"t":"2026-07-13T04:00:00Z","v":2125894,"vw":133.101121},{"c":127.91,"h":132.63,"l":127.78,"n":38369,"o":129.89,"t":"2026-07-14T04:00:00Z","v":1930381,"vw":129.954024},{"c":131.24,"h":133.87,"l":129,"n":33843,"o":129,"t":"2026-07-15T04:00:00Z","v":1524705,"vw":131.449062},{"c":133.33,"h":136.14,"l":131.22,"n":39476,"o":133.07,"t":"2026-07-16T04:00:00Z","v":2257938,"vw":134.126312},{"c":131.37,"h":136.98,"l":131.22,"n":32105,"o":133.55,"t":"2026-07-17T04:00:00Z","v":1972713,"vw":132.465138},{"c":129.16,"h":132.02,"l":128.3,"n":39334,"o":130.31,"t":"2026-07-20T04:00:00Z","v":2120492,"vw":129.770519},{"c":127.79,"h":131.1,"l":127.27,"n":35078,"o":127.66,"t":"2026-07-21T04:00:00Z","v":1667417,"vw":128.34468},{"c":129.22,"h":130.82,"l":125.445,"n":49148,"o":130.76,"t":"2026-07-22T04:00:00Z","v":2993792,"vw":128.763583},{"c":126.5,"h":129.92,"l":123.16,"n":87405,"o":128.49,"t":"2026-07-23T04:00:00Z","v":7061302,"vw":126.379145},{"c":123.31,"h":125.74,"l":111.55,"n":113643,"o":111.8,"t":"2026-07-24T04:00:00Z","v":8765473,"vw":121.971339},{"c":131.61,"h":132.57,"l":123.83,"n":69359,"o":125.49,"t":"2026-07-27T04:00:00Z","v":4126029,"vw":129.660055},{"c":139.97,"h":141.16,"l":132.2,"n":59887,"o":133.58,"t":"2026-07-28T04:00:00Z","v":3811687,"vw":138.310096},{"c":145.2,"h":146.85,"l":136.5001,"n":64110,"o":138.02,"t":"2026-07-29T04:00:00Z","v":4264839,"vw":143.703664},{"c":142,"h":142.09,"l":136.67,"n":54920,"o":140,"t":"2026-07-30T04:00:00Z","v":3387850,"vw":140.13836},{"c":144.98,"h":146.58,"l":138.8,"n":47882,"o":140.5,"t":"2026-07-31T04:00:00Z","v":2826305,"vw":144.619304},{"c":144.1,"h":148.77,"l":142.34,"n":53577,"o":146.83,"t":"2026-08-03T04:00:00Z","v":2701579,"vw":145.297523},{"c":153.07,"h":153.35,"l":143.02,"n":48588,"o":143.78,"t":"2026-08-04T04:00:00Z","v":3247966,"vw":150.859701},{"c":153.17,"h":153.59,"l":148.42,"n":43875,"o":152.97,"t":"2026-08-05T04:00:00Z","v":2032213,"vw":151.464128},{"c":157.44,"h":157.67,"l":151.855,"n":41371,"o":154.4,"t":"2026-08-06T04:00:00Z","v":1870871,"vw":156.00953},{"c":152.57,"h":156.55,"l":151.99,"n":43496,"o":156,"t":"2026-08-07T04:00:00Z","v":2022665,"vw":153.132016},{"c":153.29,"h":154.17,"l":148.01,"n":35711,"o":151.04,"t":"2026-08-10T04:00:00Z","v":1516210,"vw":152.039939},{"c":157.69,"h":158.65,"l":150.9105,"n":33217,"o":151.96,"t":"2026-08-11T04:00:00Z","v":1505308,"vw":155.869086},{"c":150.22,"h":156.27,"l":149.51,"n":36882,"o":156.27,"t":"2026-08-12T04:00:00Z","v":1615713,"vw":150.528527},{"c":156.53,"h":157.15,"l":150.64,"n":30635,"o":150.97,"t":"2026-08-13T04:00:00Z","v":1388994,"vw":155.242908},{"c":154.27,"h":158.66,"l":154.03,"n":28675,"o":158.625,"t":"2026-08-14T04:00:00Z","v":1165102,"vw":155.135158},{"c":144.1,"h":152.83,"l":143.965,"n":38772,"o":152,"t":"2026-08-17T04:00:00Z","v":2044412,"vw":145.954347},{"c":148.35,"h":152.17,"l":145.04,"n":46123,"o":147.15,"t":"2026-08-18T04:00:00Z","v":2481647,"vw":149.470631},{"c":152.47,"h":159.29,"l":148.62,"n":75228,"o":149,"t":"2026-08-19T04:00:00Z","v":11032680,"vw":153.32709},{"c":147.76,"h":153.97,"l":144.82,"n":53368,"o":152,"t":"2026-08-20T04:00:00Z","v":3576707,"vw":148.060214},{"c":150.17,"h":151.98,"l":145.735,"n":36751,"o":149.09,"t":"2026-08-21T04:00:00Z","v":2029432,"vw":149.993254},{"c":150.3,"h":153.77,"l":146.58,"n":54096,"o":149.11,"t":"2026-08-24T04:00:00Z","v":3633867,"vw":150.928456},{"c":155.14,"h":156.14,"l":145.185,"n":39421,"o":148.63,"t":"2026-08-25T04:00:00Z","v":2149369,"vw":154.055642},{"c":153.89,"h":156.06,"l":152.4,"n":32347,"o":155.14,"t":"2026-08-26T04:00:00Z","v":1503912,"vw":153.869516},{"c":148.32,"h":152.48,"l":148.28,"n":35832,"o":151.66,"t":"2026-08-27T04:00:00Z","v":2008450,"vw":149.838363},{"c":153.62,"h":154.46,"l":148.64,"n":32653,"o":149.02,"t":"2026-08-28T04:00:00Z","v":1698121,"vw":153.217422},{"c":152.44,"h":153.75,"l":149.66,"n":32184,"o":151.96,"t":"2026-08-31T04:00:00Z","v":2832017,"vw":152.094085},{"c":146.19,"h":150.49,"l":144.83,"n":38370,"o":146.09,"t":"2026-09-01T04:00:00Z","v":2557500,"vw":146.567448},{"c":158.97,"h":159.87,"l":147.67,"n":48778,"o":147.67,"t":"2026-09-02T04:00:00Z","v":2903544,"vw":156.844618},{"c":151.38,"h":160.7,"l":149.5,"n":46499,"o":160.24,"t":"2026-09-03T04:00:00Z","v":3665997,"vw":151.814001},{"c":151.99,"h":153.66,"l":149.465,"n":29338,"o":150.7,"t":"2026-09-04T04:00:00Z","v":1952167,"vw":151.42175},{"c":145.74,"h":151.96,"l":144.79,"n":41795,"o":151.94,"t":"2026-09-08T04:00:00Z","v":2008279,"vw":146.511558},{"c":133.89,"h":145.81,"l":133.33,"n":65915,"o":145.785,"t":"2026-09-09T04:00:00Z","v":4057288,"vw":137.240636},{"c":140.56,"h":141.26,"l":133.49,"n":58826,"o":133.98,"t":"2026-09-10T04:00:00Z","v":3497166,"vw":139.585327},{"c":145.77,"h":146.18,"l":139.17,"n":37124,"o":142.035,"t":"2026-09-11T04:00:00Z","v":2049828,"vw":144.101694},{"c":143.35,"h":148.34,"l":143.22,"n":45447,"o":145.77,"t":"2026-09-14T04:00:00Z","v":2288768,"vw":144.793919},{"c":141.2,"h":144,"l":139.14,"n":43219,"o":141.81,"t":"2026-09-15T04:00:00Z","v":2693333,"vw":141.037154},{"c":135,"h":140.9999,"l":134.54,"n":37810,"o":139.82,"t":"2026-09-16T04:00:00Z","v":2060319,"vw":136.352928},{"c":133.37,"h":136.23,"l":132.42,"n":35474,"o":135.72,"t":"2026-09-17T04:00:00Z","v":1927289,"vw":134.048142},{"c":128.17,"h":132.145,"l":128.05,"n":38520,"o":131.23,"t":"2026-09-18T04:00:00Z","v":6373599,"vw":128.779244},{"c":123.35,"h":129.3699,"l":123.25,"n":47404,"o":128.84,"t":"2026-09-21T04:00:00Z","v":2687857,"vw":124.827269},{"c":117.26,"h":126.5,"l":117.055,"n":60978,"o":125.95,"t":"2026-09-22T04:00:00Z","v":4706456,"vw":118.990762},{"c":116.61,"h":120.6499,"l":112.6501,"n":61396,"o":116.75,"t":"2026-09-23T04:00:00Z","v":4393332,"vw":117.353648},{"c":117.55,"h":118.53,"l":115.01,"n":48812,"o":117.02,"t":"2026-09-24T04:00:00Z","v":3621268,"vw":117.160315},{"c":112.91,"h":116.76,"l":112.5,"n":47717,"o":116.03,"t":"2026-09-25T04:00:00Z","v":2939848,"vw":113.762411},{"c":111.4,"h":114.6191,"l":110.35,"n":41520,"o":112.745,"t":"2026-09-28T04:00:00Z","v":2912661,"vw":112.028124},{"c":110.67,"h":113.78,"l":109.96,"n":42684,"o":110.41,"t":"2026-09-29T04:00:00Z","v":2889399,"vw":111.130081},{"c":110.9,"h":112.9316,"l":110,"n":34138,"o":112.05,"t":"2026-09-30T04:00:00Z","v":2401022,"vw":111.136263},{"c":111.37,"h":112.565,"l":108.65,"n":41796,"o":111.39,"t":"2026-10-01T04:00:00Z","v":2978272,"vw":111.011339},{"c":109.29,"h":112.83,"l":108.3,"n":36573,"o":111.26,"t":"2026-10-02T04:00:00Z","v":2358168,"vw":109.716102},{"c":107.77,"h":109.36,"l":104.91,"n":45990,"o":109.09,"t":"2026-10-05T04:00:00Z","v":3108792,"vw":107.194354},{"c":108.64,"h":112.87,"l":107.7902,"n":39634,"o":111.67,"t":"2026-10-06T04:00:00Z","v":2548719,"vw":109.194819},{"c":106.96,"h":111.59,"l":106.02,"n":50513,"o":110.3,"t":"2026-10-07T04:00:00Z","v":4041477,"vw":107.716621},{"c":109.67,"h":112.18,"l":106.21,"n":46049,"o":106.96,"t":"2026-10-08T04:00:00Z","v":3413287,"vw":109.237847},{"c":103.38,"h":108.72,"l":102.37,"n":63710,"o":108.37,"t":"2026-10-09T04:00:00Z","v":5115298,"vw":104.343721},{"c":102.48,"h":104.63,"l":101.63,"n":34621,"o":104,"t":"2026-10-12T04:00:00Z","v":1715589,"vw":102.451643},{"c":106.95,"h":108.14,"l":102.13,"n":45510,"o":103.31,"t":"2026-10-13T04:00:00Z","v":3104764,"vw":105.780145},{"c":105.14,"h":106.69,"l":103.02,"n":38650,"o":106.69,"t":"2026-10-14T04:00:00Z","v":2271269,"vw":104.538782},{"c":109.99,"h":110.04,"l":106.5,"n":38502,"o":107,"t":"2026-10-15T04:00:00Z","v":2723605,"vw":109.130393}],"volatilityBars":[{"c":110,"h":110,"l":110,"n":1,"o":110,"t":"2026-10-09T08:00:00Z","v":100,"vw":110},{"c":109.45,"h":109.46,"l":109.45,"n":6,"o":109.46,"t":"2026-10-09T08:15:00Z","v":365,"vw":109.455},{"c":109.41,"h":109.41,"l":109.41,"n":8,"o":109.41,"t":"2026-10-09T08:45:00Z","v":194,"vw":109.41},{"c":109.81,"h":110.45,"l":109.81,"n":49,"o":110.45,"t":"2026-10-09T11:00:00Z","v":3399,"vw":110.424891},{"c":110.1709,"h":110.1709,"l":110.1709,"n":1,"o":110.1709,"t":"2026-10-09T11:30:00Z","v":500,"vw":110.1709},{"c":109.96,"h":110,"l":109.96,"n":2,"o":110,"t":"2026-10-09T11:45:00Z","v":200,"vw":109.98},{"c":108.94,"h":109.69,"l":108.94,"n":143,"o":109.69,"t":"2026-10-09T12:30:00Z","v":127655,"vw":109.013091},{"c":108.5,"h":108.99,"l":108,"n":67,"o":108.26,"t":"2026-10-09T12:45:00Z","v":3586,"vw":108.15406},{"c":108.45,"h":108.45,"l":108.45,"n":6,"o":108.45,"t":"2026-10-09T13:00:00Z","v":361,"vw":108.45},{"c":108.41,"h":109.3505,"l":108.41,"n":8,"o":109.3505,"t":"2026-10-09T13:15:00Z","v":272,"vw":108.88025},{"c":106.22,"h":108.72,"l":105.35,"n":3342,"o":108.31,"t":"2026-10-09T13:30:00Z","v":290510,"vw":106.266399},{"c":106.639,"h":106.95,"l":106.06,"n":2379,"o":106.225,"t":"2026-10-09T13:45:00Z","v":212448,"vw":106.589167},{"c":106.46,"h":106.745,"l":105.2606,"n":5109,"o":106.52,"t":"2026-10-09T14:00:00Z","v":409376,"vw":105.946576},{"c":106.235,"h":106.84,"l":106.07,"n":1797,"o":106.3978,"t":"2026-10-09T14:15:00Z","v":172414,"vw":106.444357},{"c":105.85,"h":106.24,"l":105.5,"n":1931,"o":106.21,"t":"2026-10-09T14:30:00Z","v":130253,"vw":105.891205},{"c":104.36,"h":105.89,"l":104.325,"n":2225,"o":105.85,"t":"2026-10-09T14:45:00Z","v":128239,"vw":105.054915},{"c":104.89,"h":104.96,"l":103.81,"n":4507,"o":104.355,"t":"2026-10-09T15:00:00Z","v":755092,"vw":104.405965},{"c":103.64,"h":105.19,"l":103.43,"n":2461,"o":104.89,"t":"2026-10-09T15:15:00Z","v":153800,"vw":104.517571},{"c":103.52,"h":103.7,"l":102.94,"n":3010,"o":103.64,"t":"2026-10-09T15:30:00Z","v":178551,"vw":103.364602},{"c":102.98,"h":103.76,"l":102.81,"n":2834,"o":103.57,"t":"2026-10-09T15:45:00Z","v":183276,"vw":103.307522},{"c":103.195,"h":103.5,"l":103.01,"n":1189,"o":103.0699,"t":"2026-10-09T16:00:00Z","v":59506,"vw":103.224575},{"c":103.14,"h":103.51,"l":102.94,"n":1564,"o":103.185,"t":"2026-10-09T16:15:00Z","v":78447,"vw":103.181463},{"c":103.055,"h":103.16,"l":102.37,"n":1982,"o":103.13,"t":"2026-10-09T16:30:00Z","v":132698,"vw":102.850105},{"c":103.165,"h":103.42,"l":102.64,"n":1607,"o":103.04,"t":"2026-10-09T16:45:00Z","v":117063,"vw":103.115979},{"c":103.23,"h":103.7,"l":103.06,"n":1223,"o":103.165,"t":"2026-10-09T17:00:00Z","v":63448,"vw":103.375687},{"c":103.265,"h":103.3,"l":102.92,"n":1170,"o":103.13,"t":"2026-10-09T17:15:00Z","v":52140,"vw":103.102782},{"c":102.56,"h":103.49,"l":102.39,"n":1898,"o":103.22,"t":"2026-10-09T17:30:00Z","v":109065,"vw":103.003307},{"c":102.815,"h":103.11,"l":102.4,"n":2158,"o":102.51,"t":"2026-10-09T17:45:00Z","v":129018,"vw":102.808779},{"c":103.97,"h":104.12,"l":102.815,"n":1938,"o":102.815,"t":"2026-10-09T18:00:00Z","v":121887,"vw":103.410094},{"c":103.91,"h":104.2,"l":103.85,"n":1050,"o":103.965,"t":"2026-10-09T18:15:00Z","v":44909,"vw":104.014976},{"c":103.895,"h":104.53,"l":103.83,"n":1599,"o":103.94,"t":"2026-10-09T18:30:00Z","v":80217,"vw":104.125756},{"c":103.7,"h":104.16,"l":103.5,"n":1849,"o":103.79,"t":"2026-10-09T18:45:00Z","v":113767,"vw":103.739642},{"c":103.4,"h":103.9,"l":103.145,"n":2145,"o":103.65,"t":"2026-10-09T19:00:00Z","v":134548,"vw":103.495416},{"c":103.44,"h":103.75,"l":103.23,"n":1991,"o":103.41,"t":"2026-10-09T19:15:00Z","v":101159,"vw":103.533163},{"c":103.7,"h":103.78,"l":103.32,"n":2351,"o":103.44,"t":"2026-10-09T19:30:00Z","v":115955,"vw":103.564462},{"c":103.37,"h":103.66,"l":103.11,"n":7701,"o":103.62,"t":"2026-10-09T19:45:00Z","v":550299,"vw":103.373445},{"c":103.44,"h":103.44,"l":103.38,"n":70,"o":103.38,"t":"2026-10-09T20:00:00Z","v":338429,"vw":103.380097},{"c":103.52,"h":103.52,"l":103.51,"n":9,"o":103.52,"t":"2026-10-09T20:15:00Z","v":560,"vw":103.5175},{"c":103.75,"h":103.75,"l":103.75,"n":1,"o":103.75,"t":"2026-10-09T20:30:00Z","v":100,"vw":103.75},{"c":103.5,"h":103.5,"l":103.5,"n":38,"o":103.5,"t":"2026-10-09T20:45:00Z","v":1480,"vw":103.5},{"c":104,"h":104,"l":104,"n":1,"o":104,"t":"2026-10-09T23:30:00Z","v":250,"vw":104},{"c":103.51,"h":103.51,"l":103.51,"n":9,"o":103.51,"t":"2026-10-12T08:00:00Z","v":254,"vw":103.51},{"c":103.99,"h":103.99,"l":103.99,"n":8,"o":103.99,"t":"2026-10-12T12:00:00Z","v":378,"vw":103.99},{"c":103.56,"h":103.56,"l":103.5,"n":8,"o":103.5,"t":"2026-10-12T13:00:00Z","v":563,"vw":103.515},{"c":103.56,"h":103.56,"l":103.51,"n":3,"o":103.51,"t":"2026-10-12T13:15:00Z","v":500,"vw":103.53},{"c":102.525,"h":104.63,"l":101.63,"n":1917,"o":104,"t":"2026-10-12T13:30:00Z","v":139233,"vw":103.191814},{"c":102.235,"h":102.86,"l":102,"n":1063,"o":102.6503,"t":"2026-10-12T13:45:00Z","v":39012,"vw":102.317606},{"c":103,"h":103.42,"l":102,"n":1564,"o":102.28,"t":"2026-10-12T14:00:00Z","v":85233,"vw":102.726015},{"c":102.79,"h":103.09,"l":102.4974,"n":990,"o":103.03,"t":"2026-10-12T14:15:00Z","v":35189,"vw":102.839329},{"c":102.965,"h":103.3,"l":102.71,"n":1279,"o":102.79,"t":"2026-10-12T14:30:00Z","v":63923,"vw":103.087727},{"c":102.24,"h":103.09,"l":102.03,"n":1209,"o":102.9602,"t":"2026-10-12T14:45:00Z","v":42732,"vw":102.655162},{"c":102.5,"h":102.5,"l":102.11,"n":1110,"o":102.2,"t":"2026-10-12T15:00:00Z","v":41037,"vw":102.292845},{"c":102.0333,"h":102.51,"l":102,"n":1737,"o":102.51,"t":"2026-10-12T15:15:00Z","v":101478,"vw":102.118308},{"c":101.935,"h":102.1,"l":101.65,"n":2083,"o":102.03,"t":"2026-10-12T15:30:00Z","v":162544,"vw":101.911799},{"c":102.305,"h":102.3075,"l":101.84,"n":1261,"o":101.93,"t":"2026-10-12T15:45:00Z","v":58069,"vw":102.025151},{"c":102.37,"h":102.64,"l":102.17,"n":861,"o":102.24,"t":"2026-10-12T16:00:00Z","v":21903,"vw":102.390182},{"c":102.1601,"h":102.35,"l":102.085,"n":686,"o":102.295,"t":"2026-10-12T16:15:00Z","v":25264,"vw":102.233701},{"c":102.3,"h":102.465,"l":102.09,"n":745,"o":102.215,"t":"2026-10-12T16:30:00Z","v":30358,"vw":102.292891},{"c":102.24,"h":102.55,"l":102.19,"n":738,"o":102.29,"t":"2026-10-12T16:45:00Z","v":25372,"vw":102.365955},{"c":102.295,"h":102.39,"l":102.095,"n":702,"o":102.115,"t":"2026-10-12T17:00:00Z","v":19702,"vw":102.200113},{"c":102.58,"h":102.595,"l":102.185,"n":926,"o":102.24,"t":"2026-10-12T17:15:00Z","v":38298,"vw":102.388859},{"c":102.495,"h":102.645,"l":102.3913,"n":824,"o":102.44,"t":"2026-10-12T17:30:00Z","v":28832,"vw":102.54038},{"c":102.465,"h":102.835,"l":102.3525,"n":774,"o":102.38,"t":"2026-10-12T17:45:00Z","v":19137,"vw":102.592783},{"c":102.715,"h":102.78,"l":102.45,"n":712,"o":102.46,"t":"2026-10-12T18:00:00Z","v":21593,"vw":102.642128},{"c":102.34,"h":102.75,"l":102.34,"n":912,"o":102.715,"t":"2026-10-12T18:15:00Z","v":23446,"vw":102.556521},{"c":102.3,"h":102.33,"l":102.12,"n":820,"o":102.275,"t":"2026-10-12T18:30:00Z","v":31022,"vw":102.226503},{"c":102.34,"h":102.44,"l":102.09,"n":1143,"o":102.255,"t":"2026-10-12T18:45:00Z","v":40149,"vw":102.248667},{"c":102.49,"h":102.625,"l":102.27,"n":1346,"o":102.3,"t":"2026-10-12T19:00:00Z","v":57801,"vw":102.484912},{"c":102.48,"h":102.64,"l":102.31,"n":1385,"o":102.5056,"t":"2026-10-12T19:15:00Z","v":55618,"vw":102.495083},{"c":102.3,"h":102.8,"l":102.3,"n":1672,"o":102.485,"t":"2026-10-12T19:30:00Z","v":62467,"vw":102.555683},{"c":102.49,"h":102.54,"l":102.12,"n":5308,"o":102.335,"t":"2026-10-12T19:45:00Z","v":227111,"vw":102.318704},{"c":102.44,"h":102.48,"l":102.44,"n":115,"o":102.48,"t":"2026-10-12T20:00:00Z","v":208351,"vw":102.478837},{"c":102.53,"h":102.53,"l":102.53,"n":1,"o":102.53,"t":"2026-10-12T20:15:00Z","v":108,"vw":102.53},{"c":102.48,"h":102.48,"l":102.48,"n":1,"o":102.48,"t":"2026-10-12T20:30:00Z","v":319,"vw":102.48},{"c":102.04,"h":102.04,"l":102.04,"n":1,"o":102.04,"t":"2026-10-12T20:45:00Z","v":1000,"vw":102.04},{"c":102.5245,"h":102.5245,"l":102.5245,"n":1,"o":102.5245,"t":"2026-10-12T22:15:00Z","v":145,"vw":102.5245},{"c":102.51,"h":102.51,"l":102.51,"n":2,"o":102.51,"t":"2026-10-12T23:45:00Z","v":110,"vw":102.51},{"c":102.72,"h":102.72,"l":102.72,"n":11,"o":102.72,"t":"2026-10-13T08:00:00Z","v":209,"vw":102.72},{"c":103,"h":103,"l":103,"n":4,"o":103,"t":"2026-10-13T11:00:00Z","v":1067,"vw":103},{"c":103,"h":103.07,"l":103,"n":2,"o":103.07,"t":"2026-10-13T11:15:00Z","v":700,"vw":103.03},{"c":103.31,"h":103.31,"l":103.31,"n":1,"o":103.31,"t":"2026-10-13T12:00:00Z","v":100,"vw":103.31},{"c":103.52,"h":103.7,"l":103.5,"n":84,"o":103.5,"t":"2026-10-13T12:15:00Z","v":9324,"vw":103.509029},{"c":103.51,"h":103.7,"l":103.5,"n":45,"o":103.56,"t":"2026-10-13T12:30:00Z","v":4268,"vw":103.582869},{"c":103.51,"h":103.51,"l":103.51,"n":3,"o":103.51,"t":"2026-10-13T12:45:00Z","v":500,"vw":103.51},{"c":103.54,"h":103.7,"l":103.54,"n":22,"o":103.7,"t":"2026-10-13T13:00:00Z","v":1003,"vw":103.565333},{"c":103.8,"h":103.89,"l":103.56,"n":17,"o":103.56,"t":"2026-10-13T13:15:00Z","v":2818,"vw":103.846044},{"c":105.09,"h":105.09,"l":102.7,"n":2022,"o":103.31,"t":"2026-10-13T13:30:00Z","v":158321,"vw":103.728482},{"c":103.43,"h":105.04,"l":103.43,"n":2548,"o":104.91,"t":"2026-10-13T13:45:00Z","v":233227,"vw":104.172204},{"c":103.1375,"h":103.66,"l":102.13,"n":2204,"o":103.01,"t":"2026-10-13T14:00:00Z","v":163033,"vw":102.994086},{"c":104.165,"h":104.31,"l":103.06,"n":1348,"o":103.065,"t":"2026-10-13T14:15:00Z","v":94596,"vw":103.704487},{"c":104.55,"h":105.36,"l":104.06,"n":1470,"o":104.165,"t":"2026-10-13T14:30:00Z","v":82047,"vw":104.653892},{"c":104.8,"h":105.005,"l":104.1,"n":1234,"o":104.46,"t":"2026-10-13T14:45:00Z","v":89475,"vw":104.736868},{"c":105.32,"h":105.55,"l":104.44,"n":1175,"o":104.8,"t":"2026-10-13T15:00:00Z","v":48119,"vw":105.110317},{"c":106.205,"h":106.29,"l":105.19,"n":2254,"o":105.315,"t":"2026-10-13T15:15:00Z","v":180765,"vw":105.774417},{"c":105.71,"h":106.25,"l":105.57,"n":1707,"o":106.245,"t":"2026-10-13T15:30:00Z","v":95648,"vw":105.933898},{"c":105.84,"h":106.03,"l":105.54,"n":1383,"o":105.725,"t":"2026-10-13T15:45:00Z","v":49457,"vw":105.778649},{"c":106.01,"h":106.16,"l":105.7501,"n":1629,"o":105.86,"t":"2026-10-13T16:00:00Z","v":101748,"vw":106.015648},{"c":105.67,"h":106.3,"l":105.5801,"n":1507,"o":105.99,"t":"2026-10-13T16:15:00Z","v":99906,"vw":106.04101},{"c":105.87,"h":105.97,"l":105.52,"n":1264,"o":105.66,"t":"2026-10-13T16:30:00Z","v":84999,"vw":105.794133},{"c":106.425,"h":106.6,"l":105.885,"n":1167,"o":105.9,"t":"2026-10-13T16:45:00Z","v":60187,"vw":106.214371},{"c":106.36,"h":106.74,"l":106.3,"n":1295,"o":106.435,"t":"2026-10-13T17:00:00Z","v":51226,"vw":106.498451},{"c":106.095,"h":106.46,"l":105.9,"n":1268,"o":106.38,"t":"2026-10-13T17:15:00Z","v":92247,"vw":106.151389},{"c":106.59,"h":106.9099,"l":106.04,"n":1028,"o":106.23,"t":"2026-10-13T17:30:00Z","v":39590,"vw":106.376864},{"c":106.73,"h":107,"l":106.66,"n":868,"o":106.67,"t":"2026-10-13T17:45:00Z","v":38430,"vw":106.817634},{"c":107.17,"h":107.73,"l":106.88,"n":1301,"o":106.88,"t":"2026-10-13T18:00:00Z","v":44256,"vw":107.277755},{"c":107.47,"h":107.54,"l":107.15,"n":1158,"o":107.26,"t":"2026-10-13T18:15:00Z","v":44601,"vw":107.34967},{"c":107.395,"h":107.58,"l":107.1871,"n":1604,"o":107.41,"t":"2026-10-13T18:30:00Z","v":75862,"vw":107.397472},{"c":107.765,"h":108.14,"l":107.37,"n":1697,"o":107.415,"t":"2026-10-13T18:45:00Z","v":73377,"vw":107.797498},{"c":107.44,"h":107.93,"l":107.23,"n":1440,"o":107.93,"t":"2026-10-13T19:00:00Z","v":57232,"vw":107.487105},{"c":107.595,"h":107.68,"l":107.13,"n":1596,"o":107.49,"t":"2026-10-13T19:15:00Z","v":73673,"vw":107.441092},{"c":107.28,"h":107.65,"l":106.955,"n":2217,"o":107.595,"t":"2026-10-13T19:30:00Z","v":97961,"vw":107.320023},{"c":106.94,"h":107.42,"l":106.8,"n":6470,"o":107.3,"t":"2026-10-13T19:45:00Z","v":298997,"vw":107.046207},{"c":106.95,"h":106.95,"l":106.95,"n":68,"o":106.95,"t":"2026-10-13T20:00:00Z","v":550807,"vw":106.95},{"c":107.3989,"h":107.3989,"l":107.3989,"n":1,"o":107.3989,"t":"2026-10-13T21:45:00Z","v":100,"vw":107.3989},{"c":107.01,"h":107.01,"l":107.01,"n":1,"o":107.01,"t":"2026-10-14T11:15:00Z","v":100,"vw":107.01},{"c":106.97,"h":108.6,"l":106.97,"n":9,"o":108.6,"t":"2026-10-14T12:30:00Z","v":688,"vw":108.28877},{"c":107.98,"h":107.98,"l":107.08,"n":12,"o":107.08,"t":"2026-10-14T13:00:00Z","v":731,"vw":107.424186},{"c":106.95,"h":106.97,"l":106.95,"n":10,"o":106.97,"t":"2026-10-14T13:15:00Z","v":580,"vw":106.958},{"c":103.89,"h":106.69,"l":103.8,"n":1459,"o":106.69,"t":"2026-10-14T13:30:00Z","v":113025,"vw":104.874026},{"c":104.01,"h":104.39,"l":103.605,"n":1383,"o":103.885,"t":"2026-10-14T13:45:00Z","v":80017,"vw":104.008115},{"c":103.48,"h":104.04,"l":103.02,"n":1588,"o":103.97,"t":"2026-10-14T14:00:00Z","v":72112,"vw":103.590784},{"c":104.36,"h":104.37,"l":103.37,"n":1181,"o":103.58,"t":"2026-10-14T14:15:00Z","v":44506,"vw":103.760658},{"c":104.32,"h":104.57,"l":103.69,"n":1015,"o":104.33,"t":"2026-10-14T14:30:00Z","v":61857,"vw":104.168512},{"c":104.21,"h":104.58,"l":103.96,"n":1139,"o":104.165,"t":"2026-10-14T14:45:00Z","v":45916,"vw":104.24575},{"c":104.675,"h":104.675,"l":103.96,"n":890,"o":104.39,"t":"2026-10-14T15:00:00Z","v":46812,"vw":104.225916},{"c":104.545,"h":105.58,"l":104.43,"n":998,"o":104.73,"t":"2026-10-14T15:15:00Z","v":53722,"vw":105.025023},{"c":104.01,"h":104.82,"l":104.01,"n":960,"o":104.525,"t":"2026-10-14T15:30:00Z","v":43148,"vw":104.463118},{"c":103.74,"h":104.37,"l":103.7319,"n":1275,"o":104.195,"t":"2026-10-14T15:45:00Z","v":49141,"vw":104.057566},{"c":103.77,"h":104.34,"l":103.495,"n":1401,"o":103.75,"t":"2026-10-14T16:00:00Z","v":70307,"vw":103.976223},{"c":103.71,"h":103.89,"l":103.202,"n":1324,"o":103.88,"t":"2026-10-14T16:15:00Z","v":58071,"vw":103.540229},{"c":104.22,"h":104.525,"l":103.5272,"n":1393,"o":103.71,"t":"2026-10-14T16:30:00Z","v":59634,"vw":104.106052},{"c":103.87,"h":104.13,"l":103.59,"n":1140,"o":104.1,"t":"2026-10-14T16:45:00Z","v":63531,"vw":103.787393},{"c":103.475,"h":104.2,"l":103.27,"n":1309,"o":103.92,"t":"2026-10-14T17:00:00Z","v":58329,"vw":103.700373},{"c":103.89,"h":103.92,"l":103.385,"n":914,"o":103.4725,"t":"2026-10-14T17:15:00Z","v":37181,"vw":103.743103},{"c":103.76,"h":103.855,"l":103.27,"n":1425,"o":103.855,"t":"2026-10-14T17:30:00Z","v":74790,"vw":103.598134},{"c":103.84,"h":103.96,"l":103.49,"n":801,"o":103.68,"t":"2026-10-14T17:45:00Z","v":32609,"vw":103.715876},{"c":104,"h":104.22,"l":103.805,"n":1256,"o":103.82,"t":"2026-10-14T18:00:00Z","v":54678,"vw":103.96172},{"c":104.03,"h":104.175,"l":103.9849,"n":835,"o":104,"t":"2026-10-14T18:15:00Z","v":27084,"vw":104.085324},{"c":104.27,"h":104.3,"l":103.95,"n":1208,"o":104.03,"t":"2026-10-14T18:30:00Z","v":52448,"vw":104.131581},{"c":104.22,"h":104.24,"l":103.87,"n":1358,"o":104.15,"t":"2026-10-14T18:45:00Z","v":64011,"vw":104.06152},{"c":104.65,"h":104.71,"l":104.13,"n":1455,"o":104.155,"t":"2026-10-14T19:00:00Z","v":64666,"vw":104.35894},{"c":105,"h":105.17,"l":104.595,"n":2125,"o":104.64,"t":"2026-10-14T19:15:00Z","v":100052,"vw":104.953069},{"c":105.11,"h":105.14,"l":104.59,"n":2612,"o":105.06,"t":"2026-10-14T19:30:00Z","v":107567,"vw":104.916963},{"c":105.16,"h":105.41,"l":104.95,"n":5831,"o":105.06,"t":"2026-10-14T19:45:00Z","v":294906,"vw":105.134298},{"c":104.95,"h":105.14,"l":104.95,"n":68,"o":105.14,"t":"2026-10-14T20:00:00Z","v":429310,"vw":105.139867},{"c":105.14,"h":105.14,"l":105.14,"n":1,"o":105.14,"t":"2026-10-14T20:45:00Z","v":4452,"vw":105.14},{"c":104.612,"h":104.612,"l":104.612,"n":1,"o":104.612,"t":"2026-10-14T22:00:00Z","v":100,"vw":104.612},{"c":105.06,"h":105.06,"l":105.06,"n":2,"o":105.06,"t":"2026-10-14T22:45:00Z","v":206,"vw":105.06},{"c":105.01,"h":105.01,"l":105.01,"n":1,"o":105.01,"t":"2026-10-14T23:00:00Z","v":240,"vw":105.01},{"c":104,"h":104,"l":104,"n":2,"o":104,"t":"2026-10-14T23:15:00Z","v":119,"vw":104},{"c":104.5,"h":104.5,"l":104.5,"n":3,"o":104.5,"t":"2026-10-14T23:30:00Z","v":131,"vw":104.5},{"c":105.24,"h":105.94,"l":104.89,"n":165,"o":104.89,"t":"2026-10-15T08:00:00Z","v":4342,"vw":105.272613},{"c":106,"h":106,"l":105.94,"n":25,"o":105.94,"t":"2026-10-15T08:30:00Z","v":931,"vw":105.979381},{"c":105.98,"h":105.99,"l":105.98,"n":10,"o":105.99,"t":"2026-10-15T09:00:00Z","v":406,"vw":105.983401},{"c":105.96,"h":105.96,"l":105.96,"n":2,"o":105.96,"t":"2026-10-15T11:00:00Z","v":154,"vw":105.96},{"c":106.79,"h":106.8,"l":106.4,"n":18,"o":106.4,"t":"2026-10-15T12:45:00Z","v":1992,"vw":106.667482},{"c":107,"h":107,"l":107,"n":8,"o":107,"t":"2026-10-15T13:15:00Z","v":251,"vw":107},{"c":107.16,"h":108.3,"l":106.5,"n":1314,"o":106.99,"t":"2026-10-15T13:30:00Z","v":77666,"vw":107.579937},{"c":108.445,"h":108.59,"l":106.8,"n":1291,"o":107.1,"t":"2026-10-15T13:45:00Z","v":62552,"vw":107.613677},{"c":108.57,"h":109.74,"l":108.25,"n":2154,"o":108.45,"t":"2026-10-15T14:00:00Z","v":132421,"vw":109.144677},{"c":108.02,"h":108.77,"l":107.4101,"n":1174,"o":108.57,"t":"2026-10-15T14:15:00Z","v":48435,"vw":108.094633},{"c":107.21,"h":108.74,"l":107.21,"n":1234,"o":108.035,"t":"2026-10-15T14:30:00Z","v":62970,"vw":108.201391},{"c":107.17,"h":107.4538,"l":106.53,"n":1574,"o":107.335,"t":"2026-10-15T14:45:00Z","v":97964,"vw":106.93495},{"c":107.85,"h":108.17,"l":107.17,"n":910,"o":107.17,"t":"2026-10-15T15:00:00Z","v":38789,"vw":107.83299},{"c":108.485,"h":108.69,"l":107.58,"n":1467,"o":107.8296,"t":"2026-10-15T15:15:00Z","v":65270,"vw":108.018722},{"c":108.12,"h":108.6,"l":108.02,"n":781,"o":108.475,"t":"2026-10-15T15:30:00Z","v":28508,"vw":108.403989},{"c":108.42,"h":108.58,"l":108.1,"n":943,"o":108.1,"t":"2026-10-15T15:45:00Z","v":34354,"vw":108.347789},{"c":107.31,"h":108.41,"l":107.31,"n":1392,"o":108.29,"t":"2026-10-15T16:00:00Z","v":84843,"vw":107.729917},{"c":107.72,"h":107.85,"l":107.25,"n":687,"o":107.3,"t":"2026-10-15T16:15:00Z","v":24805,"vw":107.596122},{"c":107.67,"h":107.79,"l":107.41,"n":724,"o":107.685,"t":"2026-10-15T16:30:00Z","v":36220,"vw":107.584185},{"c":108.125,"h":108.14,"l":107.53,"n":664,"o":107.67,"t":"2026-10-15T16:45:00Z","v":22652,"vw":107.733325},{"c":109.25,"h":109.25,"l":108.605,"n":427,"o":108.625,"t":"2026-10-15T18:00:00Z","v":15675,"vw":108.896484},{"c":109.34,"h":109.72,"l":108.86,"n":3188,"o":109.26,"t":"2026-10-15T18:15:00Z","v":259030,"vw":109.249395},{"c":109.69,"h":109.77,"l":109.16,"n":1827,"o":109.33,"t":"2026-10-15T18:30:00Z","v":89676,"vw":109.574903},{"c":109.2,"h":109.92,"l":109.2,"n":2270,"o":109.705,"t":"2026-10-15T18:45:00Z","v":135046,"vw":109.581982},{"c":109.725,"h":109.8,"l":109.1,"n":1238,"o":109.195,"t":"2026-10-15T19:00:00Z","v":50444,"vw":109.465447},{"c":109.24,"h":109.7,"l":109.09,"n":1619,"o":109.695,"t":"2026-10-15T19:15:00Z","v":104779,"vw":109.316518},{"c":109.025,"h":109.51,"l":108.82,"n":2868,"o":109.235,"t":"2026-10-15T19:30:00Z","v":183528,"vw":109.133123},{"c":110,"h":110.04,"l":108.4,"n":8151,"o":108.96,"t":"2026-10-15T19:45:00Z","v":637454,"vw":109.535907},{"c":109.99,"h":109.99,"l":109.99,"n":68,"o":109.99,"t":"2026-10-15T20:00:00Z","v":414349,"vw":109.99},{"c":109.59,"h":109.59,"l":109.59,"n":2,"o":109.59,"t":"2026-10-15T20:15:00Z","v":199,"vw":109.59},{"c":109.99,"h":109.99,"l":109.91,"n":4,"o":109.91,"t":"2026-10-15T20:30:00Z","v":3981,"vw":109.979937}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2748963932717634,"strike":118.54910891468751,"iv":1.198263086306873,"gamma":0.0314863684882182,"theta":-0.6686082534220067,"vega":0.00897784578729154,"rho":0.00023119785215304373,"breakevenPct":8.031644065787136},{"delta":0.15,"premium":1.6945229319815254,"strike":141.3201083304556,"iv":4.683190397598655,"gamma":0.00985649215966625,"theta":-3.538356565283433,"vega":0.011934597381765687,"rho":0.00032011919642652885,"breakevenPct":30.025121613271345},{"delta":0.2,"premium":2.45,"strike":135.7278968982898,"iv":4.7424733591738795,"gamma":0.01153556948203511,"theta":-4.300265978821145,"vega":0.014330699563237886,"rho":0.00042272440518660473,"breakevenPct":25.62769060668223},{"delta":0.25,"premium":2.068391251766978,"strike":121.75208824915276,"iv":2.913394222732518,"gamma":0.02249435239381297,"theta":-2.989180923367481,"vega":0.01631470465842853,"rho":0.0005485490907957225,"breakevenPct":12.574306301408987},{"delta":0.3,"premium":1.171283566509418,"strike":114.71594954125034,"iv":1.3198918975286809,"gamma":0.069828874476199,"theta":-1.358098006074926,"vega":0.019406548339216026,"rho":0.0006509411899427194,"breakevenPct":5.361608426002146},{"delta":0.35,"premium":1.0541145992132925,"strike":111.73815474375624,"iv":0.7963606364008469,"gamma":0.0841386163271656,"theta":-0.8913299105791148,"vega":0.020485521599515565,"rho":0.0007717156206414104,"breakevenPct":2.5477491980812235},{"delta":0.4,"premium":1.4272654122642576,"strike":111.31169667169799,"iv":0.9454821940569492,"gamma":0.0776868513876959,"theta":-1.1565252046819077,"vega":0.02029907469318912,"rho":0.0009040463705240656,"breakevenPct":2.499283647570013},{"delta":0.45,"premium":1.6762293379040645,"strike":110.80983470323251,"iv":0.9842894227552185,"gamma":0.0783203860531035,"theta":-1.2443277861823143,"vega":0.02070233804869092,"rho":0.0010334647045522226,"breakevenPct":2.2693554333453854},{"delta":0.5,"premium":1.5878965823158757,"strike":110.103172658527,"iv":0.7234784081346088,"gamma":0.09819788513416502,"theta":-0.8503244823583052,"vega":0.022707278669379473,"rho":0.0011549727976317872,"breakevenPct":1.5465671796007707},{"delta":0.55,"premium":1.718352730528201,"strike":109.61772605192479,"iv":0.6561942703670546,"gamma":0.10400528200537154,"theta":-0.7477681289167412,"vega":0.022579498657117277,"rho":0.0012834496433074502,"breakevenPct":1.2238192403427646},{"delta":0.6,"premium":1.8862130707251565,"strike":109.17009847806625,"iv":0.6219955237242614,"gamma":0.1074072515666965,"theta":-0.6950376007162041,"vega":0.022087108325872875,"rho":0.0014131178682325626,"breakevenPct":0.969462268198394},{"delta":0.65,"premium":2.6875195007800317,"strike":108.27457098283931,"iv":0.7307269890795633,"gamma":0.09448159126365054,"theta":-0.7613018720748831,"vega":0.021053666146645864,"rho":0.0015272861482173545,"breakevenPct":0.8837989668327595},{"delta":0.7,"premium":3.8770670826833067,"strike":107.10452418096725,"iv":0.9270608424336972,"gamma":0.0715486739469579,"theta":-0.9004984399375975,"vega":0.01968861154446178,"rho":0.0016319544619484009,"breakevenPct":0.9015285604605439},{"delta":0.75,"premium":5.121212121212122,"strike":105.87878787878788,"iv":1.1300242424242426,"gamma":0.048930303030303025,"theta":-1.0410030303030304,"vega":0.01829090909090909,"rho":0.0017352040946315463,"breakevenPct":0.9182652968451724}],"put":[{"delta":0.1,"premium":0.30547509630390973,"strike":102.4598576931652,"iv":1.1483920577096545,"gamma":0.027962602948006364,"theta":-0.6061441725189539,"vega":0.009503849411066561,"rho":-0.00021571487644791567,"breakevenPct":7.123936178869631},{"delta":0.15,"premium":1.0864395111946308,"strike":99.0727263649448,"iv":2.4374634046990815,"gamma":0.02699058796993231,"theta":-1.874388901241752,"vega":0.011929343365486619,"rho":-0.00038120617251868216,"breakevenPct":10.913458629193412},{"delta":0.2,"premium":2.1938855548702736,"strike":96.23518061204125,"iv":3.7100435089420087,"gamma":0.019094360501308846,"theta":-3.261050264189702,"vega":0.014259173360564039,"rho":-0.0005240422844101534,"breakevenPct":14.500140869923648},{"delta":0.25,"premium":1.2589532421988607,"strike":104.39458988626448,"iv":1.6938899083601213,"gamma":0.04394305252315901,"theta":-1.6709707510805778,"vega":0.016214121155525354,"rho":-0.000623509390972813,"breakevenPct":6.2318059422987275},{"delta":0.3,"premium":1.430230651280463,"strike":106.56836904204874,"iv":1.3032248142621201,"gamma":0.04841602887846491,"theta":-1.3592994350149479,"vega":0.01904345521365847,"rho":-0.0007203220424717971,"breakevenPct":4.411184297874098},{"delta":0.35,"premium":1.7685011709601872,"strike":107.45667447306792,"iv":1.2594838407494147,"gamma":0.05111405152224824,"theta":-1.3351742388758783,"vega":0.021311007025761122,"rho":-0.000831773243279741,"breakevenPct":3.911107098729217},{"delta":0.4,"premium":2.0613911053275413,"strike":108.46975801183898,"iv":1.2779279091313136,"gamma":0.05544046565509842,"theta":-1.503965814961255,"vega":0.021005525873444234,"rho":-0.0009796495305619945,"breakevenPct":3.2563261146363773},{"delta":0.45,"premium":2.25868291897043,"strike":109.33053664823656,"iv":1.2260850980743165,"gamma":0.061837129601193044,"theta":-1.514439832752437,"vega":0.021064419942850986,"rho":-0.0011212148890827754,"breakevenPct":2.6531014371614363},{"delta":0.5,"premium":2.518680709534368,"strike":110.22172949002217,"iv":1.0451274944567628,"gamma":0.06791152993348115,"theta":-1.1923873614190688,"vega":0.02297782705099778,"rho":-0.0012475503139717323,"breakevenPct":2.07923558460968},{"delta":0.55,"premium":5.401250000000001,"strike":111.93125,"iv":1.8862050000000004,"gamma":0.036662499999999994,"theta":-2.1416987500000007,"vega":0.022806875,"rho":-0.001443227905659812,"breakevenPct":3.145740521865625},{"delta":0.6,"premium":5.918916666666666,"strike":113.08666666666666,"iv":1.792111,"gamma":0.037275666666666665,"theta":-1.975709666666667,"vega":0.022093666666666668,"rho":-0.0015871810423009225,"breakevenPct":2.5659150831893793},{"delta":0.65,"premium":5.282608695652172,"strike":113.44720496894409,"iv":1.4040440993788814,"gamma":0.04716832298136648,"theta":-1.4906739130434776,"vega":0.021334161490683227,"rho":-0.0017060446270330486,"breakevenPct":1.6596088068988712},{"delta":0.7,"premium":8.715151515151508,"strike":116.7056277056277,"iv":1.9468134199134188,"gamma":0.03168095238095242,"theta":-1.934568398268397,"vega":0.019995670995670997,"rho":-0.0019101899393752487,"breakevenPct":1.8179141826746077},{"delta":0.75,"premium":8.344769874476986,"strike":116.94560669456067,"iv":1.6578924686192464,"gamma":0.03463179916317992,"theta":-1.5199393305439326,"vega":0.0182510460251046,"rho":-0.0020294081718315745,"breakevenPct":1.262990435418053},{"delta":0.8,"premium":13.126300570643878,"strike":121.80700063404875,"iv":2.4373880462719644,"gamma":0.022438263225563828,"theta":-2.195868782116535,"vega":0.014327905763187813,"rho":-0.0021898310460746776,"breakevenPct":1.1903808860761147},{"delta":0.85,"premium":20.084485497929364,"strike":128.9365988689639,"iv":3.0795857793171773,"gamma":0.014796674234019353,"theta":-2.310460467418444,"vega":0.011935251211295147,"rho":-0.0024593338376007697,"breakevenPct":1.0345364387357614},{"delta":0.9,"premium":63.30491000460181,"strike":171.90373896428048,"iv":6.511673774740746,"gamma":0.006059470034513509,"theta":-3.711874782001637,"vega":0.008981120305594652,"rho":-0.003513346119750754,"breakevenPct":1.2648159290129366}]},"raw":{"call":[{"delta":0.1,"premium":0.2748963932717634,"strike":118.54910891468751,"iv":1.198263086306873,"gamma":0.0314863684882182,"theta":-0.6686082534220067,"vega":0.00897784578729154,"rho":0.00023119785215304373,"breakevenPct":8.031644065787136},{"delta":0.15,"premium":1.6945229319815254,"strike":141.3201083304556,"iv":4.683190397598655,"gamma":0.00985649215966625,"theta":-3.538356565283433,"vega":0.011934597381765687,"rho":0.00032011919642652885,"breakevenPct":30.025121613271345},{"delta":0.2,"premium":2.45,"strike":135.7278968982898,"iv":4.7424733591738795,"gamma":0.01153556948203511,"theta":-4.300265978821145,"vega":0.014330699563237886,"rho":0.00042272440518660473,"breakevenPct":25.62769060668223},{"delta":0.25,"premium":2.068391251766978,"strike":121.75208824915276,"iv":2.913394222732518,"gamma":0.02249435239381297,"theta":-2.989180923367481,"vega":0.01631470465842853,"rho":0.0005485490907957225,"breakevenPct":12.574306301408987},{"delta":0.3,"premium":1.171283566509418,"strike":114.71594954125034,"iv":1.3198918975286809,"gamma":0.069828874476199,"theta":-1.358098006074926,"vega":0.019406548339216026,"rho":0.0006509411899427194,"breakevenPct":5.361608426002146},{"delta":0.35,"premium":1.0541145992132925,"strike":111.73815474375624,"iv":0.7963606364008469,"gamma":0.0841386163271656,"theta":-0.8913299105791148,"vega":0.020485521599515565,"rho":0.0007717156206414104,"breakevenPct":2.5477491980812235},{"delta":0.4,"premium":1.4272654122642576,"strike":111.31169667169799,"iv":0.9454821940569492,"gamma":0.0776868513876959,"theta":-1.1565252046819077,"vega":0.02029907469318912,"rho":0.0009040463705240656,"breakevenPct":2.499283647570013},{"delta":0.45,"premium":1.6762293379040645,"strike":110.80983470323251,"iv":0.9842894227552185,"gamma":0.0783203860531035,"theta":-1.2443277861823143,"vega":0.02070233804869092,"rho":0.0010334647045522226,"breakevenPct":2.2693554333453854},{"delta":0.5,"premium":1.5878965823158757,"strike":110.103172658527,"iv":0.7234784081346088,"gamma":0.09819788513416502,"theta":-0.8503244823583052,"vega":0.022707278669379473,"rho":0.0011549727976317872,"breakevenPct":1.5465671796007707},{"delta":0.55,"premium":1.718352730528201,"strike":109.61772605192479,"iv":0.6561942703670546,"gamma":0.10400528200537154,"theta":-0.7477681289167412,"vega":0.022579498657117277,"rho":0.0012834496433074502,"breakevenPct":1.2238192403427646},{"delta":0.6,"premium":1.8862130707251565,"strike":109.17009847806625,"iv":0.6219955237242614,"gamma":0.1074072515666965,"theta":-0.6950376007162041,"vega":0.022087108325872875,"rho":0.0014131178682325626,"breakevenPct":0.969462268198394},{"delta":0.65,"premium":2.6875195007800317,"strike":108.27457098283931,"iv":0.7307269890795633,"gamma":0.09448159126365054,"theta":-0.7613018720748831,"vega":0.021053666146645864,"rho":0.0015272861482173545,"breakevenPct":0.8837989668327595},{"delta":0.7,"premium":3.8770670826833067,"strike":107.10452418096725,"iv":0.9270608424336972,"gamma":0.0715486739469579,"theta":-0.9004984399375975,"vega":0.01968861154446178,"rho":0.0016319544619484009,"breakevenPct":0.9015285604605439},{"delta":0.75,"premium":5.121212121212122,"strike":105.87878787878788,"iv":1.1300242424242426,"gamma":0.048930303030303025,"theta":-1.0410030303030304,"vega":0.01829090909090909,"rho":0.0017352040946315463,"breakevenPct":0.9182652968451724}],"put":[{"delta":0.1,"premium":0.30547509630390973,"strike":102.4598576931652,"iv":1.1483920577096545,"gamma":0.027962602948006364,"theta":-0.6061441725189539,"vega":0.009503849411066561,"rho":-0.00021571487644791567,"breakevenPct":7.123936178869631},{"delta":0.15,"premium":1.0864395111946308,"strike":99.0727263649448,"iv":2.4374634046990815,"gamma":0.02699058796993231,"theta":-1.874388901241752,"vega":0.011929343365486619,"rho":-0.00038120617251868216,"breakevenPct":10.913458629193412},{"delta":0.2,"premium":2.1938855548702736,"strike":96.23518061204125,"iv":3.7100435089420087,"gamma":0.019094360501308846,"theta":-3.261050264189702,"vega":0.014259173360564039,"rho":-0.0005240422844101534,"breakevenPct":14.500140869923648},{"delta":0.25,"premium":1.2589532421988607,"strike":104.39458988626448,"iv":1.6938899083601213,"gamma":0.04394305252315901,"theta":-1.6709707510805778,"vega":0.016214121155525354,"rho":-0.000623509390972813,"breakevenPct":6.2318059422987275},{"delta":0.3,"premium":1.430230651280463,"strike":106.56836904204874,"iv":1.3032248142621201,"gamma":0.04841602887846491,"theta":-1.3592994350149479,"vega":0.01904345521365847,"rho":-0.0007203220424717971,"breakevenPct":4.411184297874098},{"delta":0.35,"premium":1.7685011709601872,"strike":107.45667447306792,"iv":1.2594838407494147,"gamma":0.05111405152224824,"theta":-1.3351742388758783,"vega":0.021311007025761122,"rho":-0.000831773243279741,"breakevenPct":3.911107098729217},{"delta":0.4,"premium":2.0613911053275413,"strike":108.46975801183898,"iv":1.2779279091313136,"gamma":0.05544046565509842,"theta":-1.503965814961255,"vega":0.021005525873444234,"rho":-0.0009796495305619945,"breakevenPct":3.2563261146363773},{"delta":0.45,"premium":2.25868291897043,"strike":109.33053664823656,"iv":1.2260850980743165,"gamma":0.061837129601193044,"theta":-1.514439832752437,"vega":0.021064419942850986,"rho":-0.0011212148890827754,"breakevenPct":2.6531014371614363},{"delta":0.5,"premium":2.518680709534368,"strike":110.22172949002217,"iv":1.0451274944567628,"gamma":0.06791152993348115,"theta":-1.1923873614190688,"vega":0.02297782705099778,"rho":-0.0012475503139717323,"breakevenPct":2.07923558460968},{"delta":0.55,"premium":5.401250000000001,"strike":111.93125,"iv":1.8862050000000004,"gamma":0.036662499999999994,"theta":-2.1416987500000007,"vega":0.022806875,"rho":-0.001443227905659812,"breakevenPct":3.145740521865625},{"delta":0.6,"premium":5.918916666666666,"strike":113.08666666666666,"iv":1.792111,"gamma":0.037275666666666665,"theta":-1.975709666666667,"vega":0.022093666666666668,"rho":-0.0015871810423009225,"breakevenPct":2.5659150831893793},{"delta":0.65,"premium":5.282608695652172,"strike":113.44720496894409,"iv":1.4040440993788814,"gamma":0.04716832298136648,"theta":-1.4906739130434776,"vega":0.021334161490683227,"rho":-0.0017060446270330486,"breakevenPct":1.6596088068988712},{"delta":0.7,"premium":8.715151515151508,"strike":116.7056277056277,"iv":1.9468134199134188,"gamma":0.03168095238095242,"theta":-1.934568398268397,"vega":0.019995670995670997,"rho":-0.0019101899393752487,"breakevenPct":1.8179141826746077},{"delta":0.75,"premium":8.344769874476986,"strike":116.94560669456067,"iv":1.6578924686192464,"gamma":0.03463179916317992,"theta":-1.5199393305439326,"vega":0.0182510460251046,"rho":-0.0020294081718315745,"breakevenPct":1.262990435418053},{"delta":0.8,"premium":13.126300570643878,"strike":121.80700063404875,"iv":2.4373880462719644,"gamma":0.022438263225563828,"theta":-2.195868782116535,"vega":0.014327905763187813,"rho":-0.0021898310460746776,"breakevenPct":1.1903808860761147},{"delta":0.85,"premium":20.084485497929364,"strike":128.9365988689639,"iv":3.0795857793171773,"gamma":0.014796674234019353,"theta":-2.310460467418444,"vega":0.011935251211295147,"rho":-0.0024593338376007697,"breakevenPct":1.0345364387357614},{"delta":0.9,"premium":63.30491000460181,"strike":171.90373896428048,"iv":6.511673774740746,"gamma":0.006059470034513509,"theta":-3.711874782001637,"vega":0.008981120305594652,"rho":-0.003513346119750754,"breakevenPct":1.2648159290129366}]}},"errors":["fundamentals:provider_http_429"],"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"}}