{"symbol":"EL","url":"https://intraalpha.com/companies/EL","capturedAt":"2026-10-21T17:47:49.628Z","state":"ready","quote":{"symbol":"EL","last_price":104.205,"prev_close":106.12,"regular_close":104.155,"change":-1.915,"change_pct":-1.8046,"regular_change":-1.965,"regular_change_pct":-1.8517,"extended_change":0.05,"extended_change_pct":0.048,"bid":104.16,"ask":104.25,"bid_size":200,"ask_size":100,"volume":876413,"vwap":104.655691,"open":105.46,"high":106.05,"low":103.9,"close":104.155,"trade_count":21807,"last_trade_at":"2026-10-21T17:47:47.877393312Z","last_quote_at":"2026-10-21T17:47:47.13657071Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:46.448765236-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"EL","fetched_at":"2026-10-21T17:47:49.073649+00:00","name":"Estee Lauder Companies Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"HOUSEHOLD & PERSONAL PRODUCTS","country":"USA","description":"The Estee Lauder Companies Inc. is an American multinational manufacturer and marketer of prestige skincare, makeup, fragrance and hair care products, based in Midtown Manhattan, New York City. The company owns a diverse portfolio of brands, distributed internationally through both digital commerce and retail channels.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":38449697000,"ebitda":2455000000,"pe_ratio":212.24,"peg_ratio":2.121,"book_value":10.52,"dividend_per_share":1.4,"dividend_yield":0.0132,"eps":0.5,"revenue_ttm":15049000000,"gross_profit_ttm":11360000000,"profit_margin":0.0121,"operating_margin_ttm":0.07,"return_on_assets_ttm":0.0523,"return_on_equity_ttm":0.0475,"quarterly_earnings_growth":-0.455,"quarterly_revenue_growth":0.063,"analyst_target_price":109.02,"analyst_number":5,"beta":1.265,"fifty_two_week_high":120.38,"fifty_two_week_low":65.74,"fifty_day_ma":97.31,"two_hundred_day_ma":91.7,"shares_outstanding":247815000,"forward_pe":29.76,"price_to_sales":2.555,"price_to_book":9.39,"ev_to_revenue":2.639,"ev_to_ebitda":24.11},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:49.073649+00:00"},"optionObservedAt":"2026-10-21T17:35:45.561Z","bars":[{"c":99.68,"h":99.7,"l":99.68,"n":11,"o":99.7,"t":"2026-10-14T12:35:00Z","v":1168,"vw":99.696364},{"c":99.5,"h":99.5,"l":99.5,"n":12,"o":99.5,"t":"2026-10-14T13:05:00Z","v":510,"vw":99.5},{"c":99.26,"h":99.26,"l":99.26,"n":2,"o":99.26,"t":"2026-10-14T13:15:00Z","v":354,"vw":99.26},{"c":100.43,"h":100.72,"l":98.7219,"n":300,"o":99.275,"t":"2026-10-14T13:30:00Z","v":46700,"vw":99.502959},{"c":100.46,"h":100.909,"l":100.37,"n":331,"o":100.43,"t":"2026-10-14T13:35:00Z","v":14567,"vw":100.611108},{"c":99.925,"h":100.465,"l":99.73,"n":252,"o":100.33,"t":"2026-10-14T13:40:00Z","v":15494,"vw":100.171269},{"c":99.96,"h":100.1,"l":99.7,"n":280,"o":99.905,"t":"2026-10-14T13:45:00Z","v":13248,"vw":99.958316},{"c":100.08,"h":100.2,"l":99.95,"n":399,"o":100.085,"t":"2026-10-14T13:50:00Z","v":42792,"vw":100.073965},{"c":100.51,"h":100.74,"l":100,"n":574,"o":100.005,"t":"2026-10-14T13:55:00Z","v":18186,"vw":100.552506},{"c":100.42,"h":100.79,"l":100.41,"n":640,"o":100.53,"t":"2026-10-14T14:00:00Z","v":22238,"vw":100.578629},{"c":100.775,"h":100.91,"l":100.55,"n":674,"o":100.575,"t":"2026-10-14T14:05:00Z","v":44034,"vw":100.664804},{"c":100.64,"h":100.775,"l":100.51,"n":595,"o":100.755,"t":"2026-10-14T14:10:00Z","v":22027,"vw":100.645729},{"c":100.77,"h":100.84,"l":100.39,"n":912,"o":100.605,"t":"2026-10-14T14:15:00Z","v":65063,"vw":100.548893},{"c":101.01,"h":101.04,"l":100.73,"n":547,"o":100.77,"t":"2026-10-14T14:20:00Z","v":25580,"vw":100.897283},{"c":100.98,"h":101.24,"l":100.97,"n":467,"o":101.08,"t":"2026-10-14T14:25:00Z","v":14496,"vw":101.08675},{"c":101.09,"h":101.2,"l":100.84,"n":500,"o":100.94,"t":"2026-10-14T14:30:00Z","v":18423,"vw":101.012897},{"c":101.09,"h":101.25,"l":100.96,"n":679,"o":101.1,"t":"2026-10-14T14:35:00Z","v":43236,"vw":101.081141},{"c":100.755,"h":101.18,"l":100.717,"n":631,"o":101.1,"t":"2026-10-14T14:40:00Z","v":40503,"vw":101.006055},{"c":100.605,"h":100.735,"l":100.2775,"n":577,"o":100.735,"t":"2026-10-14T14:45:00Z","v":25914,"vw":100.572459},{"c":100.775,"h":100.8,"l":100.61,"n":371,"o":100.61,"t":"2026-10-14T14:50:00Z","v":11696,"vw":100.719445},{"c":100.81,"h":100.96,"l":100.7,"n":481,"o":100.83,"t":"2026-10-14T14:55:00Z","v":18029,"vw":100.831524},{"c":100.94,"h":100.94,"l":100.73,"n":308,"o":100.79,"t":"2026-10-14T15:00:00Z","v":12553,"vw":100.83033},{"c":100.765,"h":101.04,"l":100.765,"n":397,"o":100.935,"t":"2026-10-14T15:05:00Z","v":15081,"vw":100.918261},{"c":100.71,"h":100.85,"l":100.7,"n":379,"o":100.755,"t":"2026-10-14T15:10:00Z","v":10993,"vw":100.781388},{"c":100.87,"h":100.9,"l":100.76,"n":359,"o":100.766,"t":"2026-10-14T15:15:00Z","v":16377,"vw":100.841413},{"c":100.94,"h":100.96,"l":100.89,"n":249,"o":100.91,"t":"2026-10-14T15:20:00Z","v":8453,"vw":100.935858},{"c":100.955,"h":101.03,"l":100.89,"n":425,"o":100.935,"t":"2026-10-14T15:25:00Z","v":23469,"vw":100.95626},{"c":100.81,"h":100.94,"l":100.72,"n":577,"o":100.94,"t":"2026-10-14T15:30:00Z","v":28894,"vw":100.818737},{"c":101.03,"h":101.055,"l":100.81,"n":628,"o":100.81,"t":"2026-10-14T15:35:00Z","v":29480,"vw":100.895709},{"c":100.99,"h":101.08,"l":100.87,"n":376,"o":101,"t":"2026-10-14T15:40:00Z","v":15949,"vw":100.986309},{"c":101.22,"h":101.36,"l":100.945,"n":675,"o":100.965,"t":"2026-10-14T15:45:00Z","v":35979,"vw":101.159213},{"c":101.08,"h":101.24,"l":100.98,"n":365,"o":101.22,"t":"2026-10-14T15:50:00Z","v":12079,"vw":101.137572},{"c":101.07,"h":101.19,"l":100.905,"n":370,"o":101.13,"t":"2026-10-14T15:55:00Z","v":24080,"vw":100.979896},{"c":100.98,"h":101.172,"l":100.98,"n":359,"o":101.0317,"t":"2026-10-14T16:00:00Z","v":18474,"vw":101.083367},{"c":101.05,"h":101.14,"l":100.96,"n":353,"o":101.01,"t":"2026-10-14T16:05:00Z","v":16148,"vw":101.071676},{"c":100.8592,"h":101.09,"l":100.856,"n":352,"o":101.09,"t":"2026-10-14T16:10:00Z","v":12372,"vw":100.983579},{"c":100.57,"h":100.835,"l":100.41,"n":364,"o":100.835,"t":"2026-10-14T16:15:00Z","v":24594,"vw":100.621306},{"c":100.745,"h":100.78,"l":100.6,"n":291,"o":100.62,"t":"2026-10-14T16:20:00Z","v":8531,"vw":100.714015},{"c":100.76,"h":100.84,"l":100.63,"n":466,"o":100.755,"t":"2026-10-14T16:25:00Z","v":32257,"vw":100.736271},{"c":100.805,"h":100.89,"l":100.67,"n":341,"o":100.86,"t":"2026-10-14T16:30:00Z","v":12887,"vw":100.797536},{"c":100.885,"h":100.885,"l":100.71,"n":288,"o":100.74,"t":"2026-10-14T16:35:00Z","v":8155,"vw":100.794821},{"c":100.96,"h":100.96,"l":100.85,"n":284,"o":100.885,"t":"2026-10-14T16:40:00Z","v":9040,"vw":100.890778},{"c":100.92,"h":101.07,"l":100.86,"n":299,"o":100.99,"t":"2026-10-14T16:45:00Z","v":10920,"vw":100.967175},{"c":100.843,"h":100.96,"l":100.843,"n":317,"o":100.92,"t":"2026-10-14T16:50:00Z","v":10221,"vw":100.921883},{"c":100.84,"h":100.855,"l":100.73,"n":309,"o":100.8502,"t":"2026-10-14T16:55:00Z","v":10462,"vw":100.793828},{"c":100.73,"h":100.875,"l":100.72,"n":207,"o":100.87,"t":"2026-10-14T17:00:00Z","v":7447,"vw":100.791296},{"c":100.83,"h":100.84,"l":100.69,"n":415,"o":100.76,"t":"2026-10-14T17:05:00Z","v":11670,"vw":100.739095},{"c":100.69,"h":100.83,"l":100.68,"n":220,"o":100.83,"t":"2026-10-14T17:10:00Z","v":6631,"vw":100.762516},{"c":100.765,"h":100.795,"l":100.68,"n":321,"o":100.68,"t":"2026-10-14T17:15:00Z","v":8742,"vw":100.766333},{"c":100.785,"h":100.79,"l":100.7,"n":376,"o":100.75,"t":"2026-10-14T17:20:00Z","v":10588,"vw":100.74538},{"c":100.7,"h":100.86,"l":100.69,"n":382,"o":100.785,"t":"2026-10-14T17:25:00Z","v":16253,"vw":100.783282},{"c":100.88,"h":100.88,"l":100.62,"n":545,"o":100.7,"t":"2026-10-14T17:30:00Z","v":25097,"vw":100.715745},{"c":100.7,"h":100.9,"l":100.7,"n":315,"o":100.87,"t":"2026-10-14T17:35:00Z","v":9615,"vw":100.767384},{"c":100.735,"h":100.76,"l":100.68,"n":292,"o":100.76,"t":"2026-10-14T17:40:00Z","v":9047,"vw":100.729422},{"c":100.48,"h":100.79,"l":100.48,"n":352,"o":100.79,"t":"2026-10-14T17:45:00Z","v":12279,"vw":100.670352},{"c":100.53,"h":100.54,"l":100.38,"n":371,"o":100.485,"t":"2026-10-14T17:50:00Z","v":11388,"vw":100.454297},{"c":100.46,"h":100.51,"l":100.32,"n":336,"o":100.51,"t":"2026-10-14T17:55:00Z","v":11105,"vw":100.445718},{"c":100.44,"h":100.44,"l":100.31,"n":339,"o":100.43,"t":"2026-10-14T18:00:00Z","v":11586,"vw":100.381011},{"c":100.61,"h":100.66,"l":100.47,"n":393,"o":100.47,"t":"2026-10-14T18:05:00Z","v":12361,"vw":100.552978},{"c":100.73,"h":100.73,"l":100.535,"n":387,"o":100.6,"t":"2026-10-14T18:10:00Z","v":11515,"vw":100.601514},{"c":100.78,"h":100.78,"l":100.66,"n":338,"o":100.735,"t":"2026-10-14T18:15:00Z","v":12122,"vw":100.718632},{"c":100.62,"h":100.7875,"l":100.6,"n":335,"o":100.7875,"t":"2026-10-14T18:20:00Z","v":13309,"vw":100.701429},{"c":100.795,"h":100.81,"l":100.635,"n":350,"o":100.64,"t":"2026-10-14T18:25:00Z","v":9365,"vw":100.702357},{"c":100.93,"h":100.93,"l":100.73,"n":338,"o":100.83,"t":"2026-10-14T18:30:00Z","v":8869,"vw":100.78906},{"c":100.855,"h":100.935,"l":100.8,"n":391,"o":100.905,"t":"2026-10-14T18:35:00Z","v":14246,"vw":100.875098},{"c":100.88,"h":100.89,"l":100.76,"n":339,"o":100.86,"t":"2026-10-14T18:40:00Z","v":10921,"vw":100.836244},{"c":100.905,"h":101,"l":100.87,"n":451,"o":100.87,"t":"2026-10-14T18:45:00Z","v":20419,"vw":100.948814},{"c":100.83,"h":100.95,"l":100.73,"n":404,"o":100.93,"t":"2026-10-14T18:50:00Z","v":11676,"vw":100.847048},{"c":100.92,"h":100.92,"l":100.765,"n":387,"o":100.855,"t":"2026-10-14T18:55:00Z","v":11850,"vw":100.853722},{"c":100.9,"h":100.91,"l":100.8,"n":406,"o":100.905,"t":"2026-10-14T19:00:00Z","v":12130,"vw":100.875649},{"c":100.96,"h":100.9681,"l":100.89,"n":370,"o":100.92,"t":"2026-10-14T19:05:00Z","v":9251,"vw":100.929692},{"c":101.01,"h":101.0406,"l":100.915,"n":555,"o":100.935,"t":"2026-10-14T19:10:00Z","v":20168,"vw":100.979523},{"c":101.16,"h":101.17,"l":100.955,"n":614,"o":101.04,"t":"2026-10-14T19:15:00Z","v":21361,"vw":101.059651},{"c":101.035,"h":101.27,"l":101.03,"n":731,"o":101.16,"t":"2026-10-14T19:20:00Z","v":29791,"vw":101.166393},{"c":100.9868,"h":101.04,"l":100.98,"n":612,"o":101,"t":"2026-10-14T19:25:00Z","v":18866,"vw":101.006885},{"c":101.215,"h":101.23,"l":100.98,"n":822,"o":100.98,"t":"2026-10-14T19:30:00Z","v":29359,"vw":101.155135},{"c":101.095,"h":101.21,"l":101.02,"n":741,"o":101.21,"t":"2026-10-14T19:35:00Z","v":26029,"vw":101.088851},{"c":101.195,"h":101.25,"l":101.11,"n":905,"o":101.11,"t":"2026-10-14T19:40:00Z","v":27235,"vw":101.191285},{"c":101.29,"h":101.305,"l":101.11,"n":1174,"o":101.185,"t":"2026-10-14T19:45:00Z","v":57574,"vw":101.197653},{"c":101.38,"h":101.475,"l":101.29,"n":1853,"o":101.31,"t":"2026-10-14T19:50:00Z","v":84697,"vw":101.372178},{"c":101.62,"h":101.65,"l":101.33,"n":4837,"o":101.37,"t":"2026-10-14T19:55:00Z","v":252293,"vw":101.486243},{"c":101.59,"h":101.59,"l":101.59,"n":91,"o":101.59,"t":"2026-10-14T20:00:00Z","v":420446,"vw":101.59},{"c":101,"h":101,"l":101,"n":1,"o":101,"t":"2026-10-14T20:50:00Z","v":180,"vw":101},{"c":101,"h":101,"l":101,"n":1,"o":101,"t":"2026-10-14T22:50:00Z","v":100,"vw":101},{"c":101.66,"h":101.66,"l":101.3891,"n":38,"o":101.3891,"t":"2026-10-15T08:00:00Z","v":674,"vw":101.583567},{"c":101.5,"h":101.71,"l":101.5,"n":29,"o":101.71,"t":"2026-10-15T11:00:00Z","v":1445,"vw":101.521021},{"c":101.65,"h":101.65,"l":101.63,"n":10,"o":101.63,"t":"2026-10-15T13:10:00Z","v":365,"vw":101.64},{"c":103.3,"h":103.8428,"l":102,"n":723,"o":102,"t":"2026-10-15T13:30:00Z","v":89884,"vw":102.682841},{"c":102.87,"h":103.55,"l":102.81,"n":267,"o":103.13,"t":"2026-10-15T13:35:00Z","v":10525,"vw":103.076278},{"c":103.145,"h":103.76,"l":102.7301,"n":583,"o":102.89,"t":"2026-10-15T13:40:00Z","v":27054,"vw":103.333214},{"c":103.46,"h":103.68,"l":103.09,"n":414,"o":103.11,"t":"2026-10-15T13:45:00Z","v":11869,"vw":103.363012},{"c":103.575,"h":103.87,"l":103.43,"n":573,"o":103.43,"t":"2026-10-15T13:50:00Z","v":20466,"vw":103.665373},{"c":103.72,"h":103.87,"l":103.395,"n":692,"o":103.665,"t":"2026-10-15T13:55:00Z","v":28893,"vw":103.703129},{"c":104.185,"h":104.38,"l":103.7,"n":1028,"o":103.72,"t":"2026-10-15T14:00:00Z","v":42508,"vw":104.085793},{"c":104.44,"h":104.56,"l":104.16,"n":892,"o":104.16,"t":"2026-10-15T14:05:00Z","v":38370,"vw":104.435438},{"c":104.715,"h":104.8,"l":104.23,"n":1028,"o":104.37,"t":"2026-10-15T14:10:00Z","v":68048,"vw":104.469121},{"c":104.71,"h":104.87,"l":104.54,"n":831,"o":104.75,"t":"2026-10-15T14:15:00Z","v":34583,"vw":104.724586},{"c":105,"h":105.045,"l":104.55,"n":888,"o":104.715,"t":"2026-10-15T14:20:00Z","v":44772,"vw":104.905683},{"c":104.37,"h":105.09,"l":104.37,"n":738,"o":105.07,"t":"2026-10-15T14:25:00Z","v":30288,"vw":104.838832},{"c":104.47,"h":104.52,"l":104.325,"n":588,"o":104.37,"t":"2026-10-15T14:30:00Z","v":21184,"vw":104.435687},{"c":104.31,"h":104.595,"l":104.27,"n":669,"o":104.445,"t":"2026-10-15T14:35:00Z","v":23000,"vw":104.441659},{"c":104.625,"h":104.68,"l":104.29,"n":553,"o":104.33,"t":"2026-10-15T14:40:00Z","v":17204,"vw":104.42495},{"c":104.86,"h":104.9,"l":104.52,"n":932,"o":104.6,"t":"2026-10-15T14:45:00Z","v":41823,"vw":104.701505},{"c":105.31,"h":105.315,"l":104.865,"n":764,"o":104.865,"t":"2026-10-15T14:50:00Z","v":27919,"vw":105.132803},{"c":105.37,"h":105.43,"l":105.21,"n":585,"o":105.31,"t":"2026-10-15T14:55:00Z","v":24672,"vw":105.31085},{"c":105.48,"h":105.59,"l":105.35,"n":836,"o":105.355,"t":"2026-10-15T15:00:00Z","v":34776,"vw":105.455747},{"c":105.73,"h":105.775,"l":105.55,"n":586,"o":105.58,"t":"2026-10-15T15:05:00Z","v":20718,"vw":105.660068},{"c":105.655,"h":105.92,"l":105.655,"n":720,"o":105.82,"t":"2026-10-15T15:10:00Z","v":25733,"vw":105.807699},{"c":105.775,"h":106.05,"l":105.54,"n":837,"o":105.64,"t":"2026-10-15T15:15:00Z","v":38068,"vw":105.818521},{"c":105.81,"h":105.855,"l":105.58,"n":832,"o":105.775,"t":"2026-10-15T15:20:00Z","v":37888,"vw":105.738435},{"c":106,"h":106.1,"l":105.76,"n":787,"o":105.84,"t":"2026-10-15T15:25:00Z","v":34646,"vw":105.961909},{"c":105.98,"h":106,"l":105.7,"n":671,"o":106,"t":"2026-10-15T15:30:00Z","v":31752,"vw":105.858047},{"c":106.12,"h":106.14,"l":105.91,"n":651,"o":105.94,"t":"2026-10-15T15:35:00Z","v":25077,"vw":106.044913},{"c":106.145,"h":106.34,"l":106.07,"n":713,"o":106.07,"t":"2026-10-15T15:40:00Z","v":35691,"vw":106.233662},{"c":105.555,"h":106.22,"l":105.51,"n":656,"o":106.155,"t":"2026-10-15T15:45:00Z","v":30077,"vw":105.884719},{"c":105.75,"h":105.75,"l":105.45,"n":548,"o":105.56,"t":"2026-10-15T15:50:00Z","v":23840,"vw":105.583554},{"c":105.63,"h":105.78,"l":105.63,"n":417,"o":105.72,"t":"2026-10-15T15:55:00Z","v":16565,"vw":105.69738},{"c":105.72,"h":105.72,"l":105.55,"n":533,"o":105.63,"t":"2026-10-15T16:00:00Z","v":21302,"vw":105.634026},{"c":105.73,"h":105.945,"l":105.61,"n":602,"o":105.69,"t":"2026-10-15T16:05:00Z","v":28828,"vw":105.764233},{"c":105.68,"h":105.7525,"l":105.58,"n":523,"o":105.73,"t":"2026-10-15T16:10:00Z","v":18391,"vw":105.697133},{"c":105.65,"h":105.71,"l":105.5,"n":637,"o":105.71,"t":"2026-10-15T16:15:00Z","v":35595,"vw":105.586712},{"c":105.7825,"h":105.81,"l":105.6,"n":460,"o":105.67,"t":"2026-10-15T16:20:00Z","v":21741,"vw":105.672576},{"c":105.83,"h":105.835,"l":105.67,"n":341,"o":105.74,"t":"2026-10-15T16:25:00Z","v":9190,"vw":105.719046},{"c":105.73,"h":105.89,"l":105.72,"n":387,"o":105.83,"t":"2026-10-15T16:30:00Z","v":16252,"vw":105.822484},{"c":105.82,"h":105.92,"l":105.745,"n":446,"o":105.77,"t":"2026-10-15T16:35:00Z","v":16577,"vw":105.792642},{"c":105.93,"h":105.93,"l":105.8,"n":344,"o":105.85,"t":"2026-10-15T16:40:00Z","v":9824,"vw":105.85376},{"c":105.8804,"h":106,"l":105.88,"n":423,"o":105.93,"t":"2026-10-15T16:45:00Z","v":14234,"vw":105.92196},{"c":106.09,"h":106.16,"l":105.83,"n":585,"o":105.88,"t":"2026-10-15T16:50:00Z","v":26951,"vw":105.978552},{"c":106.165,"h":106.25,"l":106.09,"n":374,"o":106.09,"t":"2026-10-15T16:55:00Z","v":12034,"vw":106.171037},{"c":106.075,"h":106.22,"l":106.03,"n":584,"o":106.18,"t":"2026-10-15T17:00:00Z","v":24664,"vw":106.111727},{"c":105.965,"h":106.32,"l":105.9,"n":434,"o":106.13,"t":"2026-10-15T17:05:00Z","v":17752,"vw":106.132898},{"c":105.96,"h":106.06,"l":105.9,"n":432,"o":105.99,"t":"2026-10-15T17:10:00Z","v":14918,"vw":105.96409},{"c":106.09,"h":106.16,"l":105.86,"n":452,"o":105.91,"t":"2026-10-15T17:15:00Z","v":16966,"vw":106.039897},{"c":106.13,"h":106.23,"l":106.06,"n":602,"o":106.08,"t":"2026-10-15T17:20:00Z","v":33369,"vw":106.153241},{"c":106.08,"h":106.13,"l":105.9805,"n":591,"o":106.13,"t":"2026-10-15T17:25:00Z","v":23542,"vw":106.085572},{"c":106.305,"h":106.34,"l":106.05,"n":641,"o":106.05,"t":"2026-10-15T17:30:00Z","v":28203,"vw":106.200156},{"c":106.455,"h":106.5458,"l":106.28,"n":501,"o":106.28,"t":"2026-10-15T17:35:00Z","v":22769,"vw":106.43539},{"c":106.575,"h":106.5996,"l":106.44,"n":488,"o":106.455,"t":"2026-10-15T17:40:00Z","v":21165,"vw":106.492614},{"c":106.725,"h":106.75,"l":106.55,"n":525,"o":106.6,"t":"2026-10-15T17:45:00Z","v":19003,"vw":106.646954},{"c":106.83,"h":106.83,"l":106.68,"n":605,"o":106.75,"t":"2026-10-15T17:50:00Z","v":25963,"vw":106.741218},{"c":106.74,"h":106.93,"l":106.73,"n":621,"o":106.84,"t":"2026-10-15T17:55:00Z","v":33504,"vw":106.856405},{"c":106.435,"h":106.88,"l":106.435,"n":686,"o":106.76,"t":"2026-10-15T18:00:00Z","v":32086,"vw":106.668406},{"c":106.62,"h":106.65,"l":106.435,"n":523,"o":106.435,"t":"2026-10-15T18:05:00Z","v":19647,"vw":106.546814},{"c":106.55,"h":106.64,"l":106.4601,"n":554,"o":106.64,"t":"2026-10-15T18:10:00Z","v":27897,"vw":106.562354},{"c":106.585,"h":106.76,"l":106.5,"n":653,"o":106.61,"t":"2026-10-15T18:15:00Z","v":29458,"vw":106.635539},{"c":106.48,"h":106.715,"l":106.42,"n":636,"o":106.625,"t":"2026-10-15T18:20:00Z","v":56616,"vw":106.576883},{"c":106.33,"h":106.58,"l":106.2,"n":613,"o":106.44,"t":"2026-10-15T18:25:00Z","v":27304,"vw":106.388492},{"c":106.71,"h":106.725,"l":106.305,"n":534,"o":106.305,"t":"2026-10-15T18:30:00Z","v":25545,"vw":106.535163},{"c":106.65,"h":106.81,"l":106.65,"n":502,"o":106.66,"t":"2026-10-15T18:35:00Z","v":21042,"vw":106.720198},{"c":106.95,"h":107.12,"l":106.675,"n":1215,"o":106.71,"t":"2026-10-15T18:40:00Z","v":84163,"vw":107.009405},{"c":106.94,"h":107.04,"l":106.84,"n":820,"o":106.99,"t":"2026-10-15T18:45:00Z","v":42071,"vw":106.946454},{"c":106.94,"h":106.99,"l":106.85,"n":612,"o":106.94,"t":"2026-10-15T18:50:00Z","v":29032,"vw":106.925972},{"c":106.87,"h":107.04,"l":106.86,"n":815,"o":106.94,"t":"2026-10-15T18:55:00Z","v":40408,"vw":106.923404},{"c":107.025,"h":107.04,"l":106.86,"n":768,"o":106.92,"t":"2026-10-15T19:00:00Z","v":37427,"vw":106.942798},{"c":107.27,"h":107.29,"l":106.98,"n":751,"o":107.025,"t":"2026-10-15T19:05:00Z","v":33388,"vw":107.133649},{"c":107.24,"h":107.31,"l":107.11,"n":763,"o":107.25,"t":"2026-10-15T19:10:00Z","v":36951,"vw":107.203474},{"c":107.01,"h":107.27,"l":107.01,"n":721,"o":107.27,"t":"2026-10-15T19:15:00Z","v":39526,"vw":107.14855},{"c":107.27,"h":107.29,"l":107.02,"n":703,"o":107.02,"t":"2026-10-15T19:20:00Z","v":32964,"vw":107.17256},{"c":107.08,"h":107.32,"l":107.03,"n":930,"o":107.28,"t":"2026-10-15T19:25:00Z","v":60519,"vw":107.168268},{"c":107.26,"h":107.28,"l":107.085,"n":857,"o":107.085,"t":"2026-10-15T19:30:00Z","v":60242,"vw":107.177947},{"c":106.95,"h":107.27,"l":106.93,"n":945,"o":107.26,"t":"2026-10-15T19:35:00Z","v":54742,"vw":107.075994},{"c":106.955,"h":106.96,"l":106.6601,"n":1164,"o":106.96,"t":"2026-10-15T19:40:00Z","v":57568,"vw":106.836232},{"c":107.115,"h":107.24,"l":106.81,"n":1727,"o":106.94,"t":"2026-10-15T19:45:00Z","v":117617,"vw":107.036334},{"c":106.805,"h":107.25,"l":106.74,"n":2037,"o":107.11,"t":"2026-10-15T19:50:00Z","v":138672,"vw":106.974784},{"c":107.19,"h":107.27,"l":106.698,"n":5242,"o":106.8,"t":"2026-10-15T19:55:00Z","v":384350,"vw":107.024881},{"c":107.19,"h":107.19,"l":107.19,"n":111,"o":107.19,"t":"2026-10-15T20:00:00Z","v":667397,"vw":107.19},{"c":106.99,"h":106.99,"l":106.99,"n":19,"o":106.99,"t":"2026-10-15T20:25:00Z","v":300,"vw":106.99},{"c":107.37,"h":107.37,"l":107.37,"n":50,"o":107.37,"t":"2026-10-16T11:20:00Z","v":985,"vw":107.37},{"c":107.84,"h":107.84,"l":107.84,"n":1,"o":107.84,"t":"2026-10-16T13:15:00Z","v":250,"vw":107.84},{"c":107.31,"h":107.31,"l":107.31,"n":6,"o":107.31,"t":"2026-10-16T13:25:00Z","v":209,"vw":107.31},{"c":107.975,"h":108.2,"l":107.19,"n":598,"o":107.5,"t":"2026-10-16T13:30:00Z","v":115170,"vw":107.546043},{"c":108.305,"h":108.715,"l":107.88,"n":481,"o":107.97,"t":"2026-10-16T13:35:00Z","v":23903,"vw":108.242529},{"c":108.12,"h":108.5,"l":108.1,"n":437,"o":108.305,"t":"2026-10-16T13:40:00Z","v":23223,"vw":108.266343},{"c":107.95,"h":108.06,"l":107.655,"n":403,"o":108.055,"t":"2026-10-16T13:45:00Z","v":17047,"vw":107.907567},{"c":107.855,"h":108.19,"l":107.8,"n":462,"o":107.825,"t":"2026-10-16T13:50:00Z","v":23977,"vw":107.989993},{"c":107.66,"h":107.99,"l":107.66,"n":463,"o":107.86,"t":"2026-10-16T13:55:00Z","v":15958,"vw":107.879006},{"c":107.57,"h":107.83,"l":107.465,"n":433,"o":107.675,"t":"2026-10-16T14:00:00Z","v":15038,"vw":107.635007},{"c":107.525,"h":107.67,"l":107.2663,"n":639,"o":107.54,"t":"2026-10-16T14:05:00Z","v":24860,"vw":107.462298},{"c":107.11,"h":107.57,"l":107.065,"n":696,"o":107.57,"t":"2026-10-16T14:10:00Z","v":30604,"vw":107.33871},{"c":107.07,"h":107.12,"l":106.76,"n":663,"o":107.05,"t":"2026-10-16T14:15:00Z","v":29397,"vw":106.953849},{"c":107.13,"h":107.1582,"l":107.01,"n":462,"o":107.08,"t":"2026-10-16T14:20:00Z","v":16987,"vw":107.086003},{"c":107.115,"h":107.32,"l":106.99,"n":658,"o":107.12,"t":"2026-10-16T14:25:00Z","v":36256,"vw":107.138757},{"c":107.12,"h":107.17,"l":106.79,"n":695,"o":107.12,"t":"2026-10-16T14:30:00Z","v":25937,"vw":107.007419},{"c":107.1101,"h":107.2,"l":106.98,"n":416,"o":107.13,"t":"2026-10-16T14:35:00Z","v":14622,"vw":107.07093},{"c":106.85,"h":107.17,"l":106.83,"n":374,"o":107.11,"t":"2026-10-16T14:40:00Z","v":14996,"vw":106.964983},{"c":107.08,"h":107.28,"l":106.83,"n":471,"o":106.9,"t":"2026-10-16T14:45:00Z","v":15937,"vw":107.070687},{"c":107.28,"h":107.3,"l":107.09,"n":428,"o":107.14,"t":"2026-10-16T14:50:00Z","v":14668,"vw":107.234714},{"c":107.19,"h":107.31,"l":107.11,"n":391,"o":107.25,"t":"2026-10-16T14:55:00Z","v":13098,"vw":107.19956},{"c":107.2,"h":107.39,"l":107.065,"n":510,"o":107.21,"t":"2026-10-16T15:00:00Z","v":15781,"vw":107.212738},{"c":107.1,"h":107.27,"l":106.98,"n":654,"o":107.185,"t":"2026-10-16T15:05:00Z","v":29944,"vw":107.133709},{"c":107.06,"h":107.28,"l":106.93,"n":546,"o":107.085,"t":"2026-10-16T15:10:00Z","v":18691,"vw":107.13847},{"c":106.94,"h":107.18,"l":106.94,"n":430,"o":107.06,"t":"2026-10-16T15:15:00Z","v":21726,"vw":107.026027},{"c":107.14,"h":107.14,"l":106.93,"n":507,"o":106.985,"t":"2026-10-16T15:20:00Z","v":17413,"vw":107.022348},{"c":106.91,"h":107.12,"l":106.8,"n":652,"o":107.09,"t":"2026-10-16T15:25:00Z","v":25904,"vw":106.949225},{"c":107.005,"h":107.03,"l":106.89,"n":439,"o":106.95,"t":"2026-10-16T15:30:00Z","v":17532,"vw":106.94758},{"c":106.91,"h":107.05,"l":106.87,"n":361,"o":107.015,"t":"2026-10-16T15:35:00Z","v":14674,"vw":106.955035},{"c":106.745,"h":106.93,"l":106.745,"n":428,"o":106.9,"t":"2026-10-16T15:40:00Z","v":17847,"vw":106.839009},{"c":106.61,"h":106.875,"l":106.59,"n":463,"o":106.76,"t":"2026-10-16T15:45:00Z","v":26590,"vw":106.728922},{"c":106.71,"h":106.86,"l":106.58,"n":804,"o":106.62,"t":"2026-10-16T15:50:00Z","v":43810,"vw":106.644427},{"c":106.585,"h":106.72,"l":106.55,"n":376,"o":106.715,"t":"2026-10-16T15:55:00Z","v":14493,"vw":106.636864},{"c":106.56,"h":106.78,"l":106.4,"n":502,"o":106.61,"t":"2026-10-16T16:00:00Z","v":15510,"vw":106.60676},{"c":106.58,"h":106.59,"l":106.48,"n":371,"o":106.58,"t":"2026-10-16T16:05:00Z","v":10088,"vw":106.535865},{"c":106.64,"h":106.69,"l":106.49,"n":483,"o":106.58,"t":"2026-10-16T16:10:00Z","v":17227,"vw":106.600968},{"c":106.29,"h":106.7,"l":106.29,"n":564,"o":106.68,"t":"2026-10-16T16:15:00Z","v":22672,"vw":106.476162},{"c":106.275,"h":106.445,"l":106.23,"n":474,"o":106.43,"t":"2026-10-16T16:20:00Z","v":18099,"vw":106.357907},{"c":106.02,"h":106.2,"l":106.02,"n":349,"o":106.19,"t":"2026-10-16T16:25:00Z","v":8276,"vw":106.108498},{"c":105.68,"h":106.02,"l":105.6,"n":1025,"o":106.02,"t":"2026-10-16T16:30:00Z","v":62400,"vw":105.715585},{"c":105.855,"h":105.92,"l":105.63,"n":483,"o":105.6834,"t":"2026-10-16T16:35:00Z","v":39875,"vw":105.732897},{"c":106,"h":106.07,"l":105.825,"n":365,"o":105.825,"t":"2026-10-16T16:40:00Z","v":10155,"vw":105.970131},{"c":105.945,"h":106.035,"l":105.87,"n":475,"o":106.03,"t":"2026-10-16T16:45:00Z","v":18381,"vw":105.951024},{"c":105.91,"h":105.94,"l":105.75,"n":359,"o":105.93,"t":"2026-10-16T16:50:00Z","v":9421,"vw":105.823496},{"c":105.995,"h":106.03,"l":105.79,"n":428,"o":105.835,"t":"2026-10-16T16:55:00Z","v":14933,"vw":105.943205},{"c":105.87,"h":106.04,"l":105.78,"n":292,"o":106.04,"t":"2026-10-16T17:00:00Z","v":7685,"vw":105.901103},{"c":105.61,"h":105.9,"l":105.49,"n":732,"o":105.9,"t":"2026-10-16T17:05:00Z","v":35294,"vw":105.637157},{"c":105.545,"h":105.65,"l":105.4038,"n":318,"o":105.625,"t":"2026-10-16T17:10:00Z","v":10469,"vw":105.526042},{"c":105.24,"h":105.47,"l":105.24,"n":431,"o":105.47,"t":"2026-10-16T17:15:00Z","v":14859,"vw":105.36449},{"c":105.235,"h":105.28,"l":105.125,"n":598,"o":105.24,"t":"2026-10-16T17:20:00Z","v":33157,"vw":105.208823},{"c":104.93,"h":105.36,"l":104.9294,"n":544,"o":105.28,"t":"2026-10-16T17:25:00Z","v":28181,"vw":105.161577},{"c":104.99,"h":105.1,"l":104.89,"n":622,"o":104.93,"t":"2026-10-16T17:30:00Z","v":34681,"vw":104.978299},{"c":105.105,"h":105.22,"l":104.98,"n":392,"o":105.02,"t":"2026-10-16T17:35:00Z","v":20117,"vw":105.066466},{"c":105.28,"h":105.34,"l":105.095,"n":383,"o":105.15,"t":"2026-10-16T17:40:00Z","v":12531,"vw":105.194274},{"c":105.31,"h":105.335,"l":105.05,"n":730,"o":105.3,"t":"2026-10-16T17:45:00Z","v":36623,"vw":105.230367},{"c":105.09,"h":105.34,"l":105.075,"n":533,"o":105.25,"t":"2026-10-16T17:50:00Z","v":20397,"vw":105.237856},{"c":104.91,"h":105.09,"l":104.895,"n":536,"o":105.085,"t":"2026-10-16T17:55:00Z","v":22917,"vw":104.996554},{"c":104.75,"h":104.94,"l":104.63,"n":673,"o":104.925,"t":"2026-10-16T18:00:00Z","v":35149,"vw":104.801851},{"c":104.68,"h":104.83,"l":104.65,"n":696,"o":104.79,"t":"2026-10-16T18:05:00Z","v":31389,"vw":104.722428},{"c":104.61,"h":104.655,"l":104.45,"n":562,"o":104.65,"t":"2026-10-16T18:10:00Z","v":27466,"vw":104.559864},{"c":104.48,"h":104.71,"l":104.43,"n":473,"o":104.5601,"t":"2026-10-16T18:15:00Z","v":20448,"vw":104.518873},{"c":104.5699,"h":104.5699,"l":104.46,"n":439,"o":104.5,"t":"2026-10-16T18:20:00Z","v":17134,"vw":104.512366},{"c":104.77,"h":104.82,"l":104.41,"n":906,"o":104.5,"t":"2026-10-16T18:25:00Z","v":58398,"vw":104.684749},{"c":104.585,"h":104.77,"l":104.5,"n":671,"o":104.77,"t":"2026-10-16T18:30:00Z","v":31659,"vw":104.597186},{"c":104.535,"h":104.6199,"l":104.4101,"n":500,"o":104.575,"t":"2026-10-16T18:35:00Z","v":32790,"vw":104.491901},{"c":104.635,"h":104.64,"l":104.52,"n":421,"o":104.57,"t":"2026-10-16T18:40:00Z","v":16644,"vw":104.565163},{"c":104.625,"h":104.76,"l":104.585,"n":477,"o":104.625,"t":"2026-10-16T18:45:00Z","v":18403,"vw":104.661731},{"c":104.56,"h":104.715,"l":104.51,"n":561,"o":104.65,"t":"2026-10-16T18:50:00Z","v":28854,"vw":104.609122},{"c":104.55,"h":104.6,"l":104.47,"n":543,"o":104.58,"t":"2026-10-16T18:55:00Z","v":25268,"vw":104.5226},{"c":104.595,"h":104.6,"l":104.46,"n":457,"o":104.51,"t":"2026-10-16T19:00:00Z","v":20858,"vw":104.530878},{"c":104.46,"h":104.66,"l":104.44,"n":437,"o":104.595,"t":"2026-10-16T19:05:00Z","v":16405,"vw":104.555875},{"c":104.59,"h":104.63,"l":104.5,"n":585,"o":104.5,"t":"2026-10-16T19:10:00Z","v":26473,"vw":104.560631},{"c":104.44,"h":104.68,"l":104.41,"n":516,"o":104.59,"t":"2026-10-16T19:15:00Z","v":17469,"vw":104.559862},{"c":104.65,"h":104.73,"l":104.44,"n":594,"o":104.49,"t":"2026-10-16T19:20:00Z","v":25121,"vw":104.644867},{"c":104.64,"h":104.685,"l":104.57,"n":634,"o":104.63,"t":"2026-10-16T19:25:00Z","v":26987,"vw":104.616072},{"c":104.965,"h":104.97,"l":104.66,"n":728,"o":104.66,"t":"2026-10-16T19:30:00Z","v":29048,"vw":104.780353},{"c":105.06,"h":105.12,"l":104.96,"n":803,"o":104.99,"t":"2026-10-16T19:35:00Z","v":27900,"vw":105.050399},{"c":104.94,"h":105.09,"l":104.87,"n":821,"o":105.08,"t":"2026-10-16T19:40:00Z","v":38137,"vw":104.949491},{"c":104.935,"h":105.22,"l":104.91,"n":1157,"o":104.98,"t":"2026-10-16T19:45:00Z","v":67704,"vw":105.076539},{"c":104.72,"h":104.91,"l":104.51,"n":2494,"o":104.845,"t":"2026-10-16T19:50:00Z","v":173037,"vw":104.695555},{"c":104.52,"h":104.79,"l":104.49,"n":4780,"o":104.73,"t":"2026-10-16T19:55:00Z","v":265402,"vw":104.598877},{"c":104.54,"h":104.57,"l":104.54,"n":102,"o":104.57,"t":"2026-10-16T20:00:00Z","v":502795,"vw":104.540007},{"c":104.9609,"h":104.9609,"l":104.42,"n":2,"o":104.42,"t":"2026-10-16T21:20:00Z","v":300,"vw":104.6003},{"c":105.35,"h":105.6,"l":105.35,"n":10,"o":105.49,"t":"2026-10-19T08:00:00Z","v":1052,"vw":105.47917},{"c":105.25,"h":105.25,"l":105.18,"n":6,"o":105.18,"t":"2026-10-19T08:35:00Z","v":487,"vw":105.220276},{"c":104.77,"h":104.77,"l":104.77,"n":4,"o":104.77,"t":"2026-10-19T09:15:00Z","v":117,"vw":104.77},{"c":104.78,"h":104.8,"l":104.78,"n":3,"o":104.8,"t":"2026-10-19T12:00:00Z","v":500,"vw":104.784878},{"c":104.5,"h":104.5,"l":104.5,"n":14,"o":104.5,"t":"2026-10-19T12:45:00Z","v":705,"vw":104.5},{"c":104.2616,"h":104.2616,"l":103.97,"n":3,"o":103.97,"t":"2026-10-19T13:15:00Z","v":746,"vw":104.194308},{"c":103.95,"h":104,"l":103.94,"n":12,"o":103.99,"t":"2026-10-19T13:25:00Z","v":901,"vw":103.961429},{"c":104.94,"h":105.39,"l":103.7232,"n":580,"o":104.68,"t":"2026-10-19T13:30:00Z","v":69908,"vw":104.60394},{"c":105,"h":105.61,"l":104.56,"n":339,"o":104.56,"t":"2026-10-19T13:35:00Z","v":24587,"vw":105.082256},{"c":104.945,"h":105.31,"l":104.8,"n":408,"o":105.3,"t":"2026-10-19T13:40:00Z","v":16606,"vw":105.050483},{"c":105.065,"h":105.22,"l":104.78,"n":558,"o":104.945,"t":"2026-10-19T13:45:00Z","v":31044,"vw":104.9482},{"c":104.96,"h":105.02,"l":104.77,"n":447,"o":104.955,"t":"2026-10-19T13:50:00Z","v":15606,"vw":104.890798},{"c":104.965,"h":105.08,"l":104.78,"n":454,"o":104.955,"t":"2026-10-19T13:55:00Z","v":14740,"vw":104.937259},{"c":104.63,"h":104.965,"l":104.58,"n":453,"o":104.965,"t":"2026-10-19T14:00:00Z","v":26427,"vw":104.656145},{"c":104.73,"h":104.9,"l":104.54,"n":417,"o":104.635,"t":"2026-10-19T14:05:00Z","v":11565,"vw":104.723572},{"c":105.305,"h":105.43,"l":104.72,"n":528,"o":104.73,"t":"2026-10-19T14:10:00Z","v":33131,"vw":104.919457},{"c":106.1,"h":106.195,"l":105.295,"n":970,"o":105.295,"t":"2026-10-19T14:15:00Z","v":49531,"vw":105.992692},{"c":105.695,"h":106.16,"l":105.65,"n":730,"o":106.085,"t":"2026-10-19T14:20:00Z","v":31364,"vw":105.941082},{"c":105.465,"h":105.7,"l":105.35,"n":631,"o":105.69,"t":"2026-10-19T14:25:00Z","v":26633,"vw":105.511316},{"c":105.44,"h":105.71,"l":105.41,"n":719,"o":105.46,"t":"2026-10-19T14:30:00Z","v":31900,"vw":105.51954},{"c":105.37,"h":105.65,"l":105.36,"n":485,"o":105.45,"t":"2026-10-19T14:35:00Z","v":24572,"vw":105.54054},{"c":105.43,"h":105.55,"l":105.35,"n":471,"o":105.35,"t":"2026-10-19T14:40:00Z","v":16646,"vw":105.495922},{"c":105.34,"h":105.575,"l":105.29,"n":473,"o":105.37,"t":"2026-10-19T14:45:00Z","v":15308,"vw":105.412916},{"c":104.91,"h":105.3,"l":104.89,"n":1060,"o":105.28,"t":"2026-10-19T14:50:00Z","v":41521,"vw":105.047086},{"c":104.96,"h":105.029,"l":104.77,"n":668,"o":104.87,"t":"2026-10-19T14:55:00Z","v":26525,"vw":104.900647},{"c":105.01,"h":105.17,"l":104.92,"n":497,"o":105.03,"t":"2026-10-19T15:00:00Z","v":19992,"vw":105.048395},{"c":105.06,"h":105.1,"l":104.93,"n":452,"o":105.02,"t":"2026-10-19T15:05:00Z","v":17839,"vw":105.014591},{"c":105.245,"h":105.32,"l":104.99,"n":521,"o":105,"t":"2026-10-19T15:10:00Z","v":17421,"vw":105.131819},{"c":105.39,"h":105.45,"l":105.19,"n":482,"o":105.31,"t":"2026-10-19T15:15:00Z","v":18131,"vw":105.319937},{"c":105.47,"h":105.47,"l":105.32,"n":477,"o":105.33,"t":"2026-10-19T15:20:00Z","v":18025,"vw":105.395395},{"c":105.445,"h":105.6,"l":105.39,"n":733,"o":105.45,"t":"2026-10-19T15:25:00Z","v":41937,"vw":105.469405},{"c":105.86,"h":105.86,"l":105.41,"n":854,"o":105.48,"t":"2026-10-19T15:30:00Z","v":42200,"vw":105.540738},{"c":105.71,"h":105.86,"l":105.555,"n":1221,"o":105.79,"t":"2026-10-19T15:35:00Z","v":66059,"vw":105.718657},{"c":105.655,"h":105.95,"l":105.54,"n":926,"o":105.68,"t":"2026-10-19T15:40:00Z","v":47982,"vw":105.761837},{"c":105.52,"h":105.88,"l":105.45,"n":1104,"o":105.655,"t":"2026-10-19T15:45:00Z","v":70868,"vw":105.640409},{"c":105.4,"h":105.535,"l":105.4,"n":473,"o":105.5221,"t":"2026-10-19T15:50:00Z","v":23363,"vw":105.470325},{"c":105.36,"h":105.4567,"l":105.265,"n":681,"o":105.35,"t":"2026-10-19T15:55:00Z","v":25148,"vw":105.333548},{"c":105.035,"h":105.41,"l":104.92,"n":781,"o":105.36,"t":"2026-10-19T16:00:00Z","v":41912,"vw":105.163346},{"c":105.07,"h":105.125,"l":104.98,"n":385,"o":105.01,"t":"2026-10-19T16:05:00Z","v":14427,"vw":105.044525},{"c":105.2,"h":105.23,"l":105.09,"n":429,"o":105.12,"t":"2026-10-19T16:10:00Z","v":14434,"vw":105.16634},{"c":105.28,"h":105.42,"l":105.21,"n":492,"o":105.25,"t":"2026-10-19T16:15:00Z","v":34930,"vw":105.281666},{"c":105.38,"h":105.415,"l":105.29,"n":306,"o":105.305,"t":"2026-10-19T16:20:00Z","v":10417,"vw":105.348328},{"c":105.45,"h":105.45,"l":105.315,"n":386,"o":105.38,"t":"2026-10-19T16:25:00Z","v":12476,"vw":105.383507},{"c":105.2,"h":105.39,"l":105.19,"n":429,"o":105.39,"t":"2026-10-19T16:30:00Z","v":14535,"vw":105.270611},{"c":105.25,"h":105.25,"l":105.16,"n":289,"o":105.19,"t":"2026-10-19T16:35:00Z","v":8925,"vw":105.202238},{"c":105.24,"h":105.305,"l":105.18,"n":576,"o":105.23,"t":"2026-10-19T16:40:00Z","v":25996,"vw":105.235754},{"c":105.24,"h":105.24,"l":105.185,"n":198,"o":105.21,"t":"2026-10-19T16:45:00Z","v":5762,"vw":105.201133},{"c":105.12,"h":105.195,"l":105.09,"n":279,"o":105.195,"t":"2026-10-19T16:50:00Z","v":9577,"vw":105.141777},{"c":105.16,"h":105.23,"l":105.09,"n":393,"o":105.12,"t":"2026-10-19T16:55:00Z","v":11494,"vw":105.158116},{"c":104.96,"h":105.195,"l":104.96,"n":976,"o":105.19,"t":"2026-10-19T17:00:00Z","v":26202,"vw":105.086361},{"c":105.11,"h":105.13,"l":104.85,"n":523,"o":104.905,"t":"2026-10-19T17:05:00Z","v":19492,"vw":104.977379},{"c":105.115,"h":105.25,"l":105.105,"n":309,"o":105.105,"t":"2026-10-19T17:10:00Z","v":8399,"vw":105.167203},{"c":105.083,"h":105.17,"l":105.08,"n":298,"o":105.12,"t":"2026-10-19T17:15:00Z","v":11243,"vw":105.126142},{"c":105.12,"h":105.21,"l":104.95,"n":865,"o":105.14,"t":"2026-10-19T17:20:00Z","v":24237,"vw":105.113958},{"c":105.25,"h":105.25,"l":105.195,"n":132,"o":105.25,"t":"2026-10-19T17:25:00Z","v":4057,"vw":105.219433},{"c":105.245,"h":105.35,"l":105.195,"n":599,"o":105.31,"t":"2026-10-19T17:30:00Z","v":24593,"vw":105.257986},{"c":105.2775,"h":105.2775,"l":105.19,"n":295,"o":105.19,"t":"2026-10-19T17:35:00Z","v":7208,"vw":105.223112},{"c":105.63,"h":105.645,"l":105.31,"n":543,"o":105.31,"t":"2026-10-19T17:40:00Z","v":19169,"vw":105.527581},{"c":105.64,"h":105.64,"l":105.55,"n":369,"o":105.615,"t":"2026-10-19T17:45:00Z","v":14976,"vw":105.593157},{"c":105.6,"h":105.71,"l":105.59,"n":434,"o":105.64,"t":"2026-10-19T17:50:00Z","v":14749,"vw":105.648163},{"c":105.705,"h":105.73,"l":105.61,"n":332,"o":105.61,"t":"2026-10-19T17:55:00Z","v":13138,"vw":105.661562},{"c":105.53,"h":105.705,"l":105.4445,"n":530,"o":105.7,"t":"2026-10-19T18:00:00Z","v":22930,"vw":105.596116},{"c":105.575,"h":105.67,"l":105.51,"n":684,"o":105.53,"t":"2026-10-19T18:05:00Z","v":29546,"vw":105.585306},{"c":105.7,"h":105.705,"l":105.54,"n":787,"o":105.5568,"t":"2026-10-19T18:10:00Z","v":34708,"vw":105.615251},{"c":105.735,"h":105.89,"l":105.71,"n":581,"o":105.71,"t":"2026-10-19T18:15:00Z","v":19646,"vw":105.770845},{"c":105.62,"h":105.76,"l":105.59,"n":496,"o":105.67,"t":"2026-10-19T18:20:00Z","v":14654,"vw":105.648661},{"c":105.7,"h":105.7,"l":105.5601,"n":520,"o":105.625,"t":"2026-10-19T18:25:00Z","v":20188,"vw":105.637227},{"c":105.48,"h":105.685,"l":105.48,"n":560,"o":105.685,"t":"2026-10-19T18:30:00Z","v":18961,"vw":105.592697},{"c":105.79,"h":105.8225,"l":105.465,"n":516,"o":105.5,"t":"2026-10-19T18:35:00Z","v":17026,"vw":105.598977},{"c":105.86,"h":105.89,"l":105.77,"n":647,"o":105.825,"t":"2026-10-19T18:40:00Z","v":27434,"vw":105.834462},{"c":105.98,"h":106.0195,"l":105.81,"n":775,"o":105.83,"t":"2026-10-19T18:45:00Z","v":31396,"vw":105.959698},{"c":105.98,"h":106.02,"l":105.92,"n":720,"o":105.99,"t":"2026-10-19T18:50:00Z","v":29136,"vw":105.972706},{"c":105.975,"h":106.06,"l":105.95,"n":736,"o":105.965,"t":"2026-10-19T18:55:00Z","v":30307,"vw":105.991305},{"c":106.055,"h":106.17,"l":105.97,"n":829,"o":105.97,"t":"2026-10-19T19:00:00Z","v":36220,"vw":106.080039},{"c":106.24,"h":106.245,"l":105.95,"n":1441,"o":106,"t":"2026-10-19T19:05:00Z","v":82616,"vw":106.090792},{"c":105.995,"h":106.24,"l":105.95,"n":711,"o":106.24,"t":"2026-10-19T19:10:00Z","v":34248,"vw":106.048725},{"c":106.125,"h":106.17,"l":106,"n":749,"o":106.01,"t":"2026-10-19T19:15:00Z","v":29053,"vw":106.071178},{"c":106.155,"h":106.2,"l":106.044,"n":659,"o":106.125,"t":"2026-10-19T19:20:00Z","v":23678,"vw":106.101499},{"c":106.0625,"h":106.26,"l":105.98,"n":1051,"o":106.16,"t":"2026-10-19T19:25:00Z","v":47516,"vw":106.142802},{"c":105.9875,"h":106.23,"l":105.98,"n":1056,"o":106.07,"t":"2026-10-19T19:30:00Z","v":53203,"vw":106.136334},{"c":106.08,"h":106.11,"l":105.98,"n":897,"o":106.02,"t":"2026-10-19T19:35:00Z","v":38940,"vw":106.049067},{"c":106.02,"h":106.21,"l":106,"n":1402,"o":106.075,"t":"2026-10-19T19:40:00Z","v":74567,"vw":106.1299},{"c":105.97,"h":106.025,"l":105.87,"n":1402,"o":106.02,"t":"2026-10-19T19:45:00Z","v":67683,"vw":105.950281},{"c":105.83,"h":106,"l":105.69,"n":1731,"o":105.96,"t":"2026-10-19T19:50:00Z","v":83199,"vw":105.853237},{"c":105.79,"h":105.98,"l":105.75,"n":5729,"o":105.83,"t":"2026-10-19T19:55:00Z","v":321343,"vw":105.848021},{"c":105.78,"h":105.78,"l":105.78,"n":98,"o":105.78,"t":"2026-10-19T20:00:00Z","v":768075,"vw":105.78},{"c":105.78,"h":105.78,"l":105.78,"n":12,"o":105.78,"t":"2026-10-20T13:05:00Z","v":290,"vw":105.78},{"c":105.98,"h":105.98,"l":105.95,"n":8,"o":105.95,"t":"2026-10-20T13:10:00Z","v":395,"vw":105.96},{"c":104.81,"h":105.385,"l":103.83,"n":553,"o":104.05,"t":"2026-10-20T13:30:00Z","v":43640,"vw":105.150831},{"c":105.735,"h":105.8,"l":105.005,"n":352,"o":105.1,"t":"2026-10-20T13:35:00Z","v":21332,"vw":105.359384},{"c":105.87,"h":106.59,"l":105.55,"n":578,"o":105.7729,"t":"2026-10-20T13:40:00Z","v":31332,"vw":106.181307},{"c":106.2,"h":106.32,"l":105.775,"n":498,"o":106.03,"t":"2026-10-20T13:45:00Z","v":29480,"vw":106.020686},{"c":106.335,"h":106.425,"l":106.17,"n":268,"o":106.35,"t":"2026-10-20T13:50:00Z","v":10601,"vw":106.332385},{"c":106.09,"h":106.34,"l":105.995,"n":367,"o":106.31,"t":"2026-10-20T13:55:00Z","v":12353,"vw":106.112402},{"c":105.95,"h":106.12,"l":105.84,"n":392,"o":106.08,"t":"2026-10-20T14:00:00Z","v":15487,"vw":105.987757},{"c":105.51,"h":105.85,"l":105.44,"n":600,"o":105.84,"t":"2026-10-20T14:05:00Z","v":18673,"vw":105.622703},{"c":105.445,"h":105.525,"l":105.335,"n":437,"o":105.47,"t":"2026-10-20T14:10:00Z","v":20115,"vw":105.475689},{"c":105.28,"h":105.5799,"l":105.15,"n":549,"o":105.5799,"t":"2026-10-20T14:15:00Z","v":19792,"vw":105.304788},{"c":105.42,"h":105.52,"l":105.255,"n":418,"o":105.27,"t":"2026-10-20T14:20:00Z","v":12085,"vw":105.384934},{"c":105.7,"h":105.7,"l":105.36,"n":419,"o":105.42,"t":"2026-10-20T14:25:00Z","v":12000,"vw":105.557634},{"c":105.68,"h":105.915,"l":105.65,"n":560,"o":105.72,"t":"2026-10-20T14:30:00Z","v":16231,"vw":105.742958},{"c":105.59,"h":105.89,"l":105.52,"n":333,"o":105.79,"t":"2026-10-20T14:35:00Z","v":10531,"vw":105.653145},{"c":105.32,"h":105.705,"l":105.32,"n":395,"o":105.52,"t":"2026-10-20T14:40:00Z","v":10587,"vw":105.491123},{"c":105.27,"h":105.415,"l":105.11,"n":401,"o":105.415,"t":"2026-10-20T14:45:00Z","v":7771,"vw":105.234349},{"c":105.76,"h":105.8,"l":105.345,"n":387,"o":105.345,"t":"2026-10-20T14:50:00Z","v":13022,"vw":105.615131},{"c":105.985,"h":106.02,"l":105.72,"n":430,"o":105.72,"t":"2026-10-20T14:55:00Z","v":12018,"vw":105.884836},{"c":106.0325,"h":106.06,"l":105.96,"n":473,"o":106,"t":"2026-10-20T15:00:00Z","v":15918,"vw":106.009337},{"c":106.08,"h":106.08,"l":105.86,"n":473,"o":105.99,"t":"2026-10-20T15:05:00Z","v":14874,"vw":105.993685},{"c":105.88,"h":106.135,"l":105.72,"n":493,"o":106.12,"t":"2026-10-20T15:10:00Z","v":13717,"vw":105.928485},{"c":105.945,"h":106.03,"l":105.91,"n":265,"o":105.91,"t":"2026-10-20T15:15:00Z","v":5687,"vw":105.965435},{"c":105.88,"h":106.03,"l":105.87,"n":328,"o":105.945,"t":"2026-10-20T15:20:00Z","v":7657,"vw":105.930571},{"c":105.69,"h":105.895,"l":105.69,"n":548,"o":105.895,"t":"2026-10-20T15:25:00Z","v":24880,"vw":105.822452},{"c":106.005,"h":106.01,"l":105.695,"n":515,"o":105.73,"t":"2026-10-20T15:30:00Z","v":16733,"vw":105.811819},{"c":105.78,"h":106.005,"l":105.73,"n":632,"o":105.96,"t":"2026-10-20T15:35:00Z","v":25625,"vw":105.815453},{"c":105.885,"h":105.95,"l":105.7,"n":504,"o":105.78,"t":"2026-10-20T15:40:00Z","v":16670,"vw":105.834924},{"c":106.02,"h":106.06,"l":105.8,"n":617,"o":105.88,"t":"2026-10-20T15:45:00Z","v":22987,"vw":105.913824},{"c":105.975,"h":106.04,"l":105.93,"n":385,"o":105.98,"t":"2026-10-20T15:50:00Z","v":12474,"vw":105.96168},{"c":105.93,"h":105.975,"l":105.82,"n":329,"o":105.975,"t":"2026-10-20T15:55:00Z","v":10513,"vw":105.901021},{"c":105.675,"h":105.96,"l":105.67,"n":525,"o":105.93,"t":"2026-10-20T16:00:00Z","v":22000,"vw":105.798657},{"c":105.935,"h":105.935,"l":105.675,"n":395,"o":105.675,"t":"2026-10-20T16:05:00Z","v":14078,"vw":105.791333},{"c":105.81,"h":105.955,"l":105.78,"n":250,"o":105.955,"t":"2026-10-20T16:10:00Z","v":5174,"vw":105.855845},{"c":105.695,"h":105.85,"l":105.695,"n":304,"o":105.83,"t":"2026-10-20T16:15:00Z","v":8447,"vw":105.801506},{"c":105.63,"h":105.8,"l":105.59,"n":481,"o":105.7,"t":"2026-10-20T16:20:00Z","v":19272,"vw":105.670989},{"c":105.74,"h":105.75,"l":105.57,"n":282,"o":105.65,"t":"2026-10-20T16:25:00Z","v":6371,"vw":105.630864},{"c":105.79,"h":105.815,"l":105.6672,"n":378,"o":105.75,"t":"2026-10-20T16:30:00Z","v":14261,"vw":105.716904},{"c":105.84,"h":105.89,"l":105.78,"n":195,"o":105.785,"t":"2026-10-20T16:35:00Z","v":5486,"vw":105.825278},{"c":105.86,"h":105.93,"l":105.835,"n":303,"o":105.86,"t":"2026-10-20T16:40:00Z","v":8364,"vw":105.871781},{"c":106.0878,"h":106.0878,"l":105.86,"n":314,"o":105.94,"t":"2026-10-20T16:45:00Z","v":8418,"vw":105.984958},{"c":105.87,"h":106.05,"l":105.87,"n":357,"o":106,"t":"2026-10-20T16:50:00Z","v":8402,"vw":105.9848},{"c":105.9,"h":105.94,"l":105.8,"n":395,"o":105.94,"t":"2026-10-20T16:55:00Z","v":12517,"vw":105.865843},{"c":105.97,"h":106.03,"l":105.91,"n":334,"o":105.93,"t":"2026-10-20T17:00:00Z","v":10182,"vw":105.963793},{"c":105.95,"h":106.03,"l":105.91,"n":358,"o":106,"t":"2026-10-20T17:05:00Z","v":11146,"vw":105.973976},{"c":106.03,"h":106.06,"l":105.91,"n":377,"o":105.95,"t":"2026-10-20T17:10:00Z","v":11418,"vw":106.003533},{"c":106.12,"h":106.12,"l":105.96,"n":324,"o":106.03,"t":"2026-10-20T17:15:00Z","v":12744,"vw":105.991271},{"c":106.15,"h":106.155,"l":106.11,"n":374,"o":106.13,"t":"2026-10-20T17:20:00Z","v":9074,"vw":106.139713},{"c":106,"h":106.22,"l":105.945,"n":421,"o":106.18,"t":"2026-10-20T17:25:00Z","v":18413,"vw":106.096093},{"c":106.05,"h":106.07,"l":106,"n":319,"o":106.03,"t":"2026-10-20T17:30:00Z","v":7282,"vw":106.041823},{"c":106.1,"h":106.12,"l":106.03,"n":346,"o":106.04,"t":"2026-10-20T17:35:00Z","v":10405,"vw":106.075766},{"c":106.135,"h":106.16,"l":106.085,"n":311,"o":106.1,"t":"2026-10-20T17:40:00Z","v":7683,"vw":106.105182},{"c":106.115,"h":106.145,"l":106.07,"n":342,"o":106.13,"t":"2026-10-20T17:45:00Z","v":8989,"vw":106.116064},{"c":106.12,"h":106.12,"l":106.07,"n":317,"o":106.1,"t":"2026-10-20T17:50:00Z","v":8079,"vw":106.096847},{"c":106.005,"h":106.12,"l":106.005,"n":470,"o":106.1,"t":"2026-10-20T17:55:00Z","v":13057,"vw":106.074642},{"c":105.92,"h":106.07,"l":105.915,"n":382,"o":106.03,"t":"2026-10-20T18:00:00Z","v":12255,"vw":105.992759},{"c":105.49,"h":105.92,"l":105.49,"n":618,"o":105.92,"t":"2026-10-20T18:05:00Z","v":26988,"vw":105.688327},{"c":105.72,"h":105.72,"l":105.494,"n":520,"o":105.5014,"t":"2026-10-20T18:10:00Z","v":17414,"vw":105.565706},{"c":105.68,"h":105.755,"l":105.68,"n":354,"o":105.7,"t":"2026-10-20T18:15:00Z","v":7877,"vw":105.730103},{"c":105.68,"h":105.77,"l":105.66,"n":421,"o":105.69,"t":"2026-10-20T18:20:00Z","v":9807,"vw":105.717892},{"c":105.75,"h":105.77,"l":105.685,"n":345,"o":105.685,"t":"2026-10-20T18:25:00Z","v":9221,"vw":105.731905},{"c":105.75,"h":105.85,"l":105.73,"n":436,"o":105.77,"t":"2026-10-20T18:30:00Z","v":15329,"vw":105.777631},{"c":105.8,"h":105.81,"l":105.73,"n":315,"o":105.79,"t":"2026-10-20T18:35:00Z","v":9053,"vw":105.759797},{"c":105.74,"h":105.81,"l":105.69,"n":399,"o":105.81,"t":"2026-10-20T18:40:00Z","v":10592,"vw":105.745078},{"c":105.75,"h":105.88,"l":105.715,"n":423,"o":105.75,"t":"2026-10-20T18:45:00Z","v":9063,"vw":105.791254},{"c":105.8,"h":105.8,"l":105.73,"n":409,"o":105.73,"t":"2026-10-20T18:50:00Z","v":9110,"vw":105.780547},{"c":105.76,"h":105.87,"l":105.74,"n":595,"o":105.81,"t":"2026-10-20T18:55:00Z","v":16310,"vw":105.798607},{"c":105.87,"h":105.905,"l":105.75,"n":421,"o":105.76,"t":"2026-10-20T19:00:00Z","v":15349,"vw":105.826674},{"c":105.725,"h":105.93,"l":105.725,"n":537,"o":105.88,"t":"2026-10-20T19:05:00Z","v":22861,"vw":105.864781},{"c":105.68,"h":105.74,"l":105.64,"n":460,"o":105.73,"t":"2026-10-20T19:10:00Z","v":13349,"vw":105.685269},{"c":105.655,"h":105.68,"l":105.575,"n":591,"o":105.66,"t":"2026-10-20T19:15:00Z","v":17252,"vw":105.628816},{"c":105.67,"h":105.7,"l":105.62,"n":572,"o":105.65,"t":"2026-10-20T19:20:00Z","v":14777,"vw":105.660658},{"c":105.695,"h":105.815,"l":105.62,"n":659,"o":105.63,"t":"2026-10-20T19:25:00Z","v":18996,"vw":105.74322},{"c":105.86,"h":105.89,"l":105.71,"n":704,"o":105.735,"t":"2026-10-20T19:30:00Z","v":22688,"vw":105.7751},{"c":105.935,"h":105.99,"l":105.8273,"n":881,"o":105.86,"t":"2026-10-20T19:35:00Z","v":32078,"vw":105.90641},{"c":105.825,"h":105.99,"l":105.7659,"n":954,"o":105.94,"t":"2026-10-20T19:40:00Z","v":39132,"vw":105.861739},{"c":105.69,"h":105.8,"l":105.64,"n":953,"o":105.8,"t":"2026-10-20T19:45:00Z","v":32320,"vw":105.702192},{"c":105.89,"h":105.89,"l":105.63,"n":1704,"o":105.7,"t":"2026-10-20T19:50:00Z","v":71913,"vw":105.726714},{"c":106.17,"h":106.2,"l":105.825,"n":4262,"o":105.87,"t":"2026-10-20T19:55:00Z","v":190726,"vw":106.069892},{"c":106.12,"h":106.12,"l":106.12,"n":83,"o":106.12,"t":"2026-10-20T20:00:00Z","v":443746,"vw":106.12},{"c":106,"h":106,"l":106,"n":1,"o":106,"t":"2026-10-20T20:35:00Z","v":100,"vw":106},{"c":106.0245,"h":106.0245,"l":106.0245,"n":1,"o":106.0245,"t":"2026-10-20T22:00:00Z","v":420,"vw":106.0245},{"c":106.03,"h":106.03,"l":106.03,"n":6,"o":106.03,"t":"2026-10-21T08:00:00Z","v":176,"vw":106.03},{"c":105.95,"h":105.95,"l":105.95,"n":1,"o":105.95,"t":"2026-10-21T10:20:00Z","v":150,"vw":105.95},{"c":104.5,"h":104.5,"l":104.5,"n":1,"o":104.5,"t":"2026-10-21T11:20:00Z","v":132,"vw":104.5},{"c":106,"h":106,"l":106,"n":2,"o":106,"t":"2026-10-21T12:45:00Z","v":202,"vw":106},{"c":104.53,"h":105.46,"l":104.51,"n":471,"o":105.46,"t":"2026-10-21T13:30:00Z","v":56651,"vw":105.226507},{"c":105.695,"h":105.695,"l":104.5,"n":470,"o":104.56,"t":"2026-10-21T13:35:00Z","v":28159,"vw":104.794551},{"c":105.73,"h":105.74,"l":105.57,"n":300,"o":105.695,"t":"2026-10-21T13:40:00Z","v":14095,"vw":105.667751},{"c":105.66,"h":105.77,"l":105.43,"n":330,"o":105.75,"t":"2026-10-21T13:45:00Z","v":10279,"vw":105.600082},{"c":105.935,"h":105.935,"l":105.39,"n":523,"o":105.51,"t":"2026-10-21T13:50:00Z","v":23233,"vw":105.783317},{"c":105.9335,"h":106.05,"l":105.78,"n":308,"o":105.95,"t":"2026-10-21T13:55:00Z","v":11372,"vw":105.897177},{"c":104.98,"h":105.76,"l":104.98,"n":444,"o":105.76,"t":"2026-10-21T14:00:00Z","v":16715,"vw":105.343466},{"c":104.86,"h":104.985,"l":104.53,"n":484,"o":104.975,"t":"2026-10-21T14:05:00Z","v":17777,"vw":104.709054},{"c":105,"h":105.17,"l":104.74,"n":415,"o":104.76,"t":"2026-10-21T14:10:00Z","v":12861,"vw":104.900711},{"c":104.695,"h":105.25,"l":104.695,"n":488,"o":105.075,"t":"2026-10-21T14:15:00Z","v":22568,"vw":105.017858},{"c":104.8,"h":104.88,"l":104.68,"n":403,"o":104.7,"t":"2026-10-21T14:20:00Z","v":11373,"vw":104.798944},{"c":104.875,"h":104.95,"l":104.82,"n":364,"o":104.855,"t":"2026-10-21T14:25:00Z","v":10156,"vw":104.879667},{"c":104.955,"h":104.98,"l":104.81,"n":444,"o":104.885,"t":"2026-10-21T14:30:00Z","v":11854,"vw":104.894816},{"c":104.885,"h":105.02,"l":104.86,"n":438,"o":104.955,"t":"2026-10-21T14:35:00Z","v":14600,"vw":104.938109},{"c":104.78,"h":104.888,"l":104.675,"n":415,"o":104.888,"t":"2026-10-21T14:40:00Z","v":13939,"vw":104.781432},{"c":104.82,"h":104.87,"l":104.74,"n":352,"o":104.855,"t":"2026-10-21T14:45:00Z","v":10698,"vw":104.825872},{"c":104.7,"h":104.8888,"l":104.62,"n":334,"o":104.85,"t":"2026-10-21T14:50:00Z","v":10440,"vw":104.756016},{"c":104.63,"h":104.76,"l":104.6,"n":381,"o":104.76,"t":"2026-10-21T14:55:00Z","v":8768,"vw":104.685835},{"c":104.52,"h":104.62,"l":104.46,"n":380,"o":104.58,"t":"2026-10-21T15:00:00Z","v":12780,"vw":104.54707},{"c":104.51,"h":104.52,"l":104.4,"n":336,"o":104.515,"t":"2026-10-21T15:05:00Z","v":8823,"vw":104.472909},{"c":104.785,"h":104.85,"l":104.51,"n":401,"o":104.51,"t":"2026-10-21T15:10:00Z","v":15469,"vw":104.737087},{"c":104.66,"h":104.79,"l":104.595,"n":370,"o":104.785,"t":"2026-10-21T15:15:00Z","v":14054,"vw":104.687968},{"c":104.62,"h":104.78,"l":104.61,"n":399,"o":104.695,"t":"2026-10-21T15:20:00Z","v":10964,"vw":104.707448},{"c":104.84,"h":104.875,"l":104.54,"n":515,"o":104.54,"t":"2026-10-21T15:25:00Z","v":15844,"vw":104.673406},{"c":104.69,"h":104.82,"l":104.69,"n":443,"o":104.82,"t":"2026-10-21T15:30:00Z","v":14372,"vw":104.742578},{"c":104.44,"h":104.72,"l":104.44,"n":431,"o":104.6999,"t":"2026-10-21T15:35:00Z","v":16071,"vw":104.578899},{"c":104.3,"h":104.505,"l":104.26,"n":555,"o":104.505,"t":"2026-10-21T15:40:00Z","v":21458,"vw":104.343213},{"c":104.27,"h":104.3,"l":104.13,"n":546,"o":104.24,"t":"2026-10-21T15:45:00Z","v":25315,"vw":104.210209},{"c":104.43,"h":104.505,"l":104.25,"n":425,"o":104.295,"t":"2026-10-21T15:50:00Z","v":14815,"vw":104.34539},{"c":104.48,"h":104.53,"l":104.4,"n":309,"o":104.42,"t":"2026-10-21T15:55:00Z","v":11748,"vw":104.46425},{"c":104.3925,"h":104.45,"l":104.235,"n":464,"o":104.45,"t":"2026-10-21T16:00:00Z","v":17315,"vw":104.351645},{"c":104.4325,"h":104.4325,"l":104.3,"n":296,"o":104.4,"t":"2026-10-21T16:05:00Z","v":9031,"vw":104.371734},{"c":104.35,"h":104.4,"l":104.285,"n":492,"o":104.39,"t":"2026-10-21T16:10:00Z","v":19309,"vw":104.337928},{"c":104.37,"h":104.44,"l":104.33,"n":352,"o":104.4,"t":"2026-10-21T16:15:00Z","v":13994,"vw":104.383069},{"c":104.505,"h":104.54,"l":104.395,"n":354,"o":104.4,"t":"2026-10-21T16:20:00Z","v":12370,"vw":104.491643},{"c":104.39,"h":104.515,"l":104.36,"n":252,"o":104.48,"t":"2026-10-21T16:25:00Z","v":9058,"vw":104.407902},{"c":104.42,"h":104.56,"l":104.42,"n":315,"o":104.44,"t":"2026-10-21T16:30:00Z","v":11615,"vw":104.479486},{"c":104.6,"h":104.79,"l":104.125,"n":957,"o":104.42,"t":"2026-10-21T16:35:00Z","v":44697,"vw":104.450548},{"c":104.46,"h":104.8,"l":104.375,"n":412,"o":104.77,"t":"2026-10-21T16:40:00Z","v":14860,"vw":104.539566},{"c":104.465,"h":104.51,"l":104.29,"n":339,"o":104.45,"t":"2026-10-21T16:45:00Z","v":24260,"vw":104.378952},{"c":104.38,"h":104.61,"l":104.355,"n":478,"o":104.43,"t":"2026-10-21T16:50:00Z","v":26155,"vw":104.50344},{"c":104.43,"h":104.47,"l":104.31,"n":616,"o":104.41,"t":"2026-10-21T16:55:00Z","v":22781,"vw":104.369751},{"c":104.28,"h":104.43,"l":104.23,"n":376,"o":104.395,"t":"2026-10-21T17:00:00Z","v":21616,"vw":104.323014},{"c":104.375,"h":104.3951,"l":104.29,"n":317,"o":104.29,"t":"2026-10-21T17:05:00Z","v":10083,"vw":104.349457},{"c":104.385,"h":104.46,"l":104.37,"n":431,"o":104.375,"t":"2026-10-21T17:10:00Z","v":13192,"vw":104.40231},{"c":104.27,"h":104.385,"l":104.26,"n":260,"o":104.385,"t":"2026-10-21T17:15:00Z","v":10467,"vw":104.311062},{"c":104.2,"h":104.27,"l":104.14,"n":402,"o":104.27,"t":"2026-10-21T17:20:00Z","v":18839,"vw":104.214197},{"c":104.115,"h":104.21,"l":104.0401,"n":474,"o":104.2,"t":"2026-10-21T17:25:00Z","v":20694,"vw":104.121302},{"c":103.96,"h":104.215,"l":103.94,"n":555,"o":104.115,"t":"2026-10-21T17:30:00Z","v":21944,"vw":104.128429},{"c":104.05,"h":104.05,"l":103.9,"n":447,"o":103.945,"t":"2026-10-21T17:35:00Z","v":22395,"vw":103.94207},{"c":104.205,"h":104.24,"l":104.02,"n":433,"o":104.02,"t":"2026-10-21T17:40:00Z","v":14962,"vw":104.142972},{"c":104.155,"h":104.22,"l":104.12,"n":139,"o":104.205,"t":"2026-10-21T17:45:00Z","v":7293,"vw":104.186202}],"history":[{"c":89.26,"h":90.4,"l":88.09,"n":34548,"o":89.73,"t":"2024-10-21T04:00:00Z","v":2248873,"vw":89.030939},{"c":87.59,"h":89.6153,"l":86.23,"n":43440,"o":88.99,"t":"2024-10-22T04:00:00Z","v":2647221,"vw":87.821568},{"c":87.79,"h":88.135,"l":86.73,"n":35995,"o":87.31,"t":"2024-10-23T04:00:00Z","v":2132589,"vw":87.652987},{"c":88.63,"h":88.99,"l":87.11,"n":37393,"o":88.07,"t":"2024-10-24T04:00:00Z","v":2234365,"vw":88.132459},{"c":87.25,"h":88.9833,"l":87.13,"n":49368,"o":88.83,"t":"2024-10-25T04:00:00Z","v":2882460,"vw":87.659208},{"c":88.72,"h":92.46,"l":87.27,"n":72603,"o":87.84,"t":"2024-10-28T04:00:00Z","v":6038089,"vw":89.325438},{"c":88.75,"h":89.41,"l":87.425,"n":52940,"o":88.5,"t":"2024-10-29T04:00:00Z","v":3728360,"vw":88.739593},{"c":87.15,"h":88.965,"l":86.55,"n":65593,"o":88,"t":"2024-10-30T04:00:00Z","v":4669303,"vw":87.670003},{"c":68.94,"h":72.6,"l":63.36,"n":264382,"o":65.9,"t":"2024-10-31T04:00:00Z","v":27601050,"vw":68.755525},{"c":66.58,"h":68.94,"l":66.57,"n":119785,"o":68.02,"t":"2024-11-01T04:00:00Z","v":11486375,"vw":67.603814},{"c":66.45,"h":68.45,"l":66.18,"n":68711,"o":67.28,"t":"2024-11-04T05:00:00Z","v":6304880,"vw":66.992187},{"c":65.86,"h":66.555,"l":64.62,"n":63149,"o":66,"t":"2024-11-05T05:00:00Z","v":4955474,"vw":65.820855},{"c":63.28,"h":65.73,"l":62.88,"n":93722,"o":65.49,"t":"2024-11-06T05:00:00Z","v":8126333,"vw":63.693048},{"c":66.31,"h":67.76,"l":63.77,"n":74503,"o":64.17,"t":"2024-11-07T05:00:00Z","v":6386502,"vw":66.572096},{"c":63.9,"h":65.83,"l":63.6,"n":66479,"o":65.83,"t":"2024-11-08T05:00:00Z","v":5676920,"vw":64.125398},{"c":64.59,"h":66.73,"l":63.8,"n":75107,"o":64.49,"t":"2024-11-11T05:00:00Z","v":5866395,"vw":65.274789},{"c":62.74,"h":64.24,"l":62.29,"n":71989,"o":64.24,"t":"2024-11-12T05:00:00Z","v":5974746,"vw":62.764224},{"c":62.86,"h":63.9,"l":62.43,"n":53740,"o":63.06,"t":"2024-11-13T05:00:00Z","v":4223251,"vw":63.184231},{"c":64.83,"h":65.31,"l":63.15,"n":52632,"o":63.43,"t":"2024-11-14T05:00:00Z","v":4010592,"vw":64.502942},{"c":63.75,"h":64.73,"l":63.44,"n":48858,"o":64.73,"t":"2024-11-15T05:00:00Z","v":3633144,"vw":63.952255},{"c":64.57,"h":65.94,"l":64.25,"n":43749,"o":65.27,"t":"2024-11-18T05:00:00Z","v":3268685,"vw":64.85738},{"c":64.79,"h":65.1,"l":62.95,"n":45082,"o":63.65,"t":"2024-11-19T05:00:00Z","v":3945460,"vw":64.384182},{"c":65.33,"h":65.41,"l":63.395,"n":49839,"o":64.95,"t":"2024-11-20T05:00:00Z","v":4744024,"vw":64.554154},{"c":66.84,"h":67.45,"l":65.16,"n":52594,"o":65.63,"t":"2024-11-21T05:00:00Z","v":4159294,"vw":66.665302},{"c":69.93,"h":70.11,"l":66.58,"n":61181,"o":66.58,"t":"2024-11-22T05:00:00Z","v":8249458,"vw":69.171329},{"c":72.97,"h":74.7,"l":71.34,"n":98138,"o":71.38,"t":"2024-11-25T05:00:00Z","v":10287366,"vw":73.193658},{"c":73.18,"h":74.19,"l":71.94,"n":51627,"o":73.15,"t":"2024-11-26T05:00:00Z","v":4799481,"vw":72.896456},{"c":73.96,"h":76.42,"l":73.68,"n":58881,"o":74,"t":"2024-11-27T05:00:00Z","v":5396341,"vw":74.944642},{"c":72.12,"h":73.12,"l":71.51,"n":41664,"o":72.32,"t":"2024-11-29T05:00:00Z","v":3620919,"vw":72.053676},{"c":75.98,"h":76.07,"l":71.56,"n":53796,"o":72.51,"t":"2024-12-02T05:00:00Z","v":4469293,"vw":74.712608},{"c":77.48,"h":77.67,"l":74.8,"n":61444,"o":75.44,"t":"2024-12-03T05:00:00Z","v":6544305,"vw":76.779518},{"c":79.29,"h":79.41,"l":77.46,"n":66972,"o":77.59,"t":"2024-12-04T05:00:00Z","v":5700481,"vw":78.712615},{"c":78.17,"h":79.77,"l":77.2457,"n":51821,"o":79.65,"t":"2024-12-05T05:00:00Z","v":4243823,"vw":78.131601},{"c":79.32,"h":81.06,"l":79,"n":59464,"o":79.8,"t":"2024-12-06T05:00:00Z","v":4895199,"vw":79.918254},{"c":81.68,"h":84.27,"l":81.2,"n":69830,"o":81.6,"t":"2024-12-09T05:00:00Z","v":5419232,"vw":82.824651},{"c":82.58,"h":82.64,"l":80.6012,"n":50555,"o":80.8,"t":"2024-12-10T05:00:00Z","v":3781333,"vw":81.896447},{"c":81.22,"h":82.7099,"l":80.82,"n":58908,"o":81.76,"t":"2024-12-11T05:00:00Z","v":4532697,"vw":81.638939},{"c":81.02,"h":81.81,"l":79.86,"n":44683,"o":81.16,"t":"2024-12-12T05:00:00Z","v":3392740,"vw":81.09189},{"c":80.04,"h":82.11,"l":79.17,"n":42853,"o":81,"t":"2024-12-13T05:00:00Z","v":2842835,"vw":80.024155},{"c":79.57,"h":80.27,"l":78.03,"n":54961,"o":78.46,"t":"2024-12-16T05:00:00Z","v":4447419,"vw":79.455173},{"c":78.18,"h":80.075,"l":78.165,"n":47083,"o":79.43,"t":"2024-12-17T05:00:00Z","v":3503108,"vw":78.747089},{"c":74.96,"h":78.4,"l":74.86,"n":49704,"o":77.5,"t":"2024-12-18T05:00:00Z","v":4068700,"vw":76.05555},{"c":74.7,"h":76.4,"l":73.89,"n":45152,"o":74.99,"t":"2024-12-19T05:00:00Z","v":3907324,"vw":74.715091},{"c":74.36,"h":75.55,"l":73.97,"n":49897,"o":74,"t":"2024-12-20T05:00:00Z","v":7621043,"vw":74.605411},{"c":74.75,"h":75.37,"l":73.64,"n":32866,"o":73.93,"t":"2024-12-23T05:00:00Z","v":2995214,"vw":74.551272},{"c":75.08,"h":75.29,"l":73.46,"n":17771,"o":74.77,"t":"2024-12-24T05:00:00Z","v":1162740,"vw":74.549988},{"c":75,"h":75.89,"l":74.51,"n":25596,"o":74.88,"t":"2024-12-26T05:00:00Z","v":1740586,"vw":75.169104},{"c":74.62,"h":75.22,"l":73.69,"n":28213,"o":74.12,"t":"2024-12-27T05:00:00Z","v":1853720,"vw":74.417686},{"c":74.19,"h":74.62,"l":72.7901,"n":33528,"o":73.84,"t":"2024-12-30T05:00:00Z","v":2277118,"vw":74.003997},{"c":74.98,"h":75.5,"l":74.35,"n":28637,"o":74.88,"t":"2024-12-31T05:00:00Z","v":1939909,"vw":74.843549},{"c":73.98,"h":75.82,"l":73.18,"n":33994,"o":75.51,"t":"2025-01-02T05:00:00Z","v":2365153,"vw":74.122961},{"c":72.16,"h":73.92,"l":71.12,"n":48872,"o":73.65,"t":"2025-01-03T05:00:00Z","v":3519988,"vw":72.118354},{"c":73.57,"h":74.97,"l":72.84,"n":44394,"o":73.93,"t":"2025-01-06T05:00:00Z","v":3308708,"vw":73.836927},{"c":74.17,"h":76.6,"l":73.76,"n":38974,"o":74.68,"t":"2025-01-07T05:00:00Z","v":3037717,"vw":74.543116},{"c":73.66,"h":74.4,"l":71.75,"n":34431,"o":72.59,"t":"2025-01-08T05:00:00Z","v":2341272,"vw":73.516652},{"c":73.45,"h":74.98,"l":71.36,"n":54707,"o":72.38,"t":"2025-01-10T05:00:00Z","v":4702868,"vw":73.222782},{"c":75,"h":75.31,"l":73.365,"n":37767,"o":73.52,"t":"2025-01-13T05:00:00Z","v":2908914,"vw":74.663812},{"c":73.87,"h":75.4,"l":72.98,"n":40355,"o":75.12,"t":"2025-01-14T05:00:00Z","v":2838564,"vw":73.695056},{"c":74.52,"h":76.55,"l":74.19,"n":30551,"o":76.16,"t":"2025-01-15T05:00:00Z","v":2252520,"vw":74.901367},{"c":78.07,"h":79.53,"l":75.6301,"n":63942,"o":76.43,"t":"2025-01-16T05:00:00Z","v":4885142,"vw":78.076543},{"c":77.86,"h":78.36,"l":76.87,"n":40428,"o":77.73,"t":"2025-01-17T05:00:00Z","v":2963925,"vw":77.637614},{"c":78.82,"h":79.03,"l":77.15,"n":40692,"o":78,"t":"2025-01-21T05:00:00Z","v":2944735,"vw":78.426549},{"c":79.7,"h":80.88,"l":79.4,"n":41153,"o":80.08,"t":"2025-01-22T05:00:00Z","v":3349740,"vw":79.979621},{"c":80.11,"h":80.27,"l":78.48,"n":33204,"o":79.09,"t":"2025-01-23T05:00:00Z","v":2787124,"vw":79.726418},{"c":82.48,"h":82.845,"l":80.58,"n":47096,"o":81.33,"t":"2025-01-24T05:00:00Z","v":3090201,"vw":82.121659},{"c":83.56,"h":86.32,"l":82.2001,"n":60689,"o":82.3,"t":"2025-01-27T05:00:00Z","v":4777687,"vw":83.44152},{"c":82.97,"h":84.36,"l":82.2518,"n":40787,"o":83.49,"t":"2025-01-28T05:00:00Z","v":2658983,"vw":83.055031},{"c":82.28,"h":83.37,"l":81.21,"n":35558,"o":83.1,"t":"2025-01-29T05:00:00Z","v":3072792,"vw":82.22674},{"c":85.48,"h":85.5,"l":83.09,"n":41126,"o":84,"t":"2025-01-30T05:00:00Z","v":3526257,"vw":84.787001},{"c":83.43,"h":85.9,"l":83.35,"n":42284,"o":84.3,"t":"2025-01-31T05:00:00Z","v":3043207,"vw":84.302839},{"c":82.77,"h":83.06,"l":80.82,"n":55114,"o":81.61,"t":"2025-02-03T05:00:00Z","v":4431147,"vw":82.504892},{"c":69.47,"h":77.11,"l":66.5901,"n":195940,"o":76.5,"t":"2025-02-04T05:00:00Z","v":17768931,"vw":69.605272},{"c":65.94,"h":69.0109,"l":65.05,"n":125271,"o":69,"t":"2025-02-05T05:00:00Z","v":11901136,"vw":66.138984},{"c":64.26,"h":66.99,"l":64.095,"n":80426,"o":66.28,"t":"2025-02-06T05:00:00Z","v":8460847,"vw":65.155471},{"c":65.03,"h":65.65,"l":63.92,"n":58635,"o":64.675,"t":"2025-02-07T05:00:00Z","v":4654264,"vw":64.98251},{"c":68.71,"h":69.2,"l":66.04,"n":64794,"o":66.1,"t":"2025-02-10T05:00:00Z","v":5054403,"vw":67.926846},{"c":70.71,"h":70.87,"l":68.51,"n":69690,"o":68.51,"t":"2025-02-11T05:00:00Z","v":6674952,"vw":70.187877},{"c":69.03,"h":70.17,"l":68.3,"n":58477,"o":70,"t":"2025-02-12T05:00:00Z","v":4259178,"vw":69.072115},{"c":69.67,"h":69.75,"l":67.91,"n":48854,"o":69.28,"t":"2025-02-13T05:00:00Z","v":3742824,"vw":69.078304},{"c":68.69,"h":70.96,"l":68.56,"n":44160,"o":70.21,"t":"2025-02-14T05:00:00Z","v":3722116,"vw":69.630761},{"c":72.19,"h":72.279,"l":69.21,"n":62411,"o":69.6,"t":"2025-02-18T05:00:00Z","v":4245583,"vw":71.649064},{"c":71.4,"h":72.22,"l":70.02,"n":46374,"o":72.22,"t":"2025-02-19T05:00:00Z","v":3935840,"vw":71.069082},{"c":71.34,"h":72.03,"l":70.45,"n":51879,"o":71.15,"t":"2025-02-20T05:00:00Z","v":2669197,"vw":71.128842},{"c":71.8,"h":72.43,"l":70.959,"n":44524,"o":71.9,"t":"2025-02-21T05:00:00Z","v":3565592,"vw":71.637588},{"c":75.1,"h":75.54,"l":71.5001,"n":55451,"o":71.8,"t":"2025-02-24T05:00:00Z","v":4223537,"vw":74.37106},{"c":74.78,"h":75.43,"l":73.42,"n":46731,"o":74.88,"t":"2025-02-25T05:00:00Z","v":3382288,"vw":74.548961},{"c":73.28,"h":75.8936,"l":72.56,"n":42882,"o":75.77,"t":"2025-02-26T05:00:00Z","v":3125481,"vw":73.599935},{"c":72.97,"h":74.38,"l":72.8,"n":33600,"o":72.9,"t":"2025-02-27T05:00:00Z","v":2135799,"vw":73.454467},{"c":71.91,"h":72.48,"l":70.3,"n":43160,"o":72.17,"t":"2025-02-28T05:00:00Z","v":4709100,"vw":71.571695},{"c":70.18,"h":73.52,"l":69.39,"n":43579,"o":72.53,"t":"2025-03-03T05:00:00Z","v":2839373,"vw":70.700984},{"c":68.09,"h":69.76,"l":67.21,"n":52847,"o":69.49,"t":"2025-03-04T05:00:00Z","v":3906766,"vw":68.185121},{"c":71.91,"h":72.18,"l":69.07,"n":45417,"o":69.43,"t":"2025-03-05T05:00:00Z","v":3106777,"vw":71.324047},{"c":71.54,"h":72.6999,"l":70.7837,"n":37676,"o":71.23,"t":"2025-03-06T05:00:00Z","v":2168427,"vw":71.555101},{"c":73.31,"h":73.895,"l":70.67,"n":52509,"o":71.065,"t":"2025-03-07T05:00:00Z","v":3043414,"vw":72.758454},{"c":72.04,"h":74.84,"l":70.9406,"n":54730,"o":73.22,"t":"2025-03-10T04:00:00Z","v":3098674,"vw":72.895571},{"c":69.6,"h":72.4,"l":68.97,"n":60790,"o":72.14,"t":"2025-03-11T04:00:00Z","v":3641852,"vw":69.741489},{"c":66.44,"h":68.54,"l":65.89,"n":63795,"o":68.45,"t":"2025-03-12T04:00:00Z","v":4725850,"vw":66.774388},{"c":64.86,"h":67.61,"l":64.59,"n":48200,"o":66.34,"t":"2025-03-13T04:00:00Z","v":3676815,"vw":65.511441},{"c":66.52,"h":66.94,"l":65.01,"n":46316,"o":66.025,"t":"2025-03-14T04:00:00Z","v":3996322,"vw":66.041903},{"c":68.89,"h":69.53,"l":66.76,"n":43622,"o":66.76,"t":"2025-03-17T04:00:00Z","v":2775988,"vw":68.52361},{"c":68.04,"h":68.99,"l":67.78,"n":33808,"o":68.79,"t":"2025-03-18T04:00:00Z","v":2031817,"vw":68.225637},{"c":67.6,"h":68.47,"l":66.86,"n":37111,"o":67.77,"t":"2025-03-19T04:00:00Z","v":2668810,"vw":67.749229},{"c":68.02,"h":68.65,"l":67,"n":35812,"o":67,"t":"2025-03-20T04:00:00Z","v":2738382,"vw":68.139972},{"c":66.95,"h":68.23,"l":66.08,"n":42563,"o":67.85,"t":"2025-03-21T04:00:00Z","v":5875387,"vw":67.184327},{"c":67.45,"h":68.14,"l":66.84,"n":42578,"o":67.35,"t":"2025-03-24T04:00:00Z","v":2875291,"vw":67.4028},{"c":66.08,"h":67.632,"l":65.57,"n":33761,"o":67.2,"t":"2025-03-25T04:00:00Z","v":2363167,"vw":66.435674},{"c":65.89,"h":66.19,"l":65.22,"n":37240,"o":66.19,"t":"2025-03-26T04:00:00Z","v":2235510,"vw":65.686157},{"c":66.95,"h":67.33,"l":65.3,"n":39804,"o":65.75,"t":"2025-03-27T04:00:00Z","v":3133457,"vw":66.715941},{"c":65.42,"h":66.78,"l":65.22,"n":36754,"o":66.25,"t":"2025-03-28T04:00:00Z","v":2038133,"vw":65.564376},{"c":66,"h":66.52,"l":64.24,"n":39466,"o":64.59,"t":"2025-03-31T04:00:00Z","v":3121353,"vw":65.732351},{"c":67.87,"h":67.95,"l":66.35,"n":44412,"o":67.205,"t":"2025-04-01T04:00:00Z","v":3269100,"vw":67.37556},{"c":68.76,"h":68.98,"l":67.29,"n":41548,"o":67.29,"t":"2025-04-02T04:00:00Z","v":3908280,"vw":68.376307},{"c":58.19,"h":65.96,"l":58.12,"n":151758,"o":64.8,"t":"2025-04-03T04:00:00Z","v":11321469,"vw":59.831967},{"c":52.93,"h":55.25,"l":51.48,"n":136383,"o":53,"t":"2025-04-04T04:00:00Z","v":10911219,"vw":53.415386},{"c":52.95,"h":55.23,"l":48.82,"n":109030,"o":50.33,"t":"2025-04-07T04:00:00Z","v":8610078,"vw":52.365885},{"c":50.06,"h":55,"l":49.21,"n":77324,"o":55,"t":"2025-04-08T04:00:00Z","v":6308255,"vw":51.505702},{"c":56.16,"h":56.92,"l":48.3701,"n":97790,"o":49.475,"t":"2025-04-09T04:00:00Z","v":9087123,"vw":53.665372},{"c":53.3,"h":55.1,"l":51.6,"n":72859,"o":55.1,"t":"2025-04-10T04:00:00Z","v":5799160,"vw":53.12415},{"c":55.23,"h":55.37,"l":50.61,"n":56601,"o":52.21,"t":"2025-04-11T04:00:00Z","v":4459852,"vw":53.894493},{"c":55.59,"h":58.56,"l":55,"n":69734,"o":56.89,"t":"2025-04-14T04:00:00Z","v":6688115,"vw":56.578086},{"c":54.41,"h":55.066,"l":53.93,"n":36318,"o":54.49,"t":"2025-04-15T04:00:00Z","v":2754392,"vw":54.354983},{"c":52.66,"h":54.5842,"l":51.97,"n":41884,"o":53.76,"t":"2025-04-16T04:00:00Z","v":2713859,"vw":53.053478},{"c":54.47,"h":55.31,"l":53.14,"n":67032,"o":53.36,"t":"2025-04-17T04:00:00Z","v":6345023,"vw":54.109696},{"c":54.39,"h":54.52,"l":52.51,"n":44211,"o":54.01,"t":"2025-04-21T04:00:00Z","v":4923230,"vw":54.107663},{"c":55.94,"h":56.52,"l":54.75,"n":36921,"o":55.07,"t":"2025-04-22T04:00:00Z","v":3122934,"vw":55.794474},{"c":57.26,"h":59.75,"l":56.63,"n":44792,"o":57.86,"t":"2025-04-23T04:00:00Z","v":3363767,"vw":57.871037},{"c":58.65,"h":58.88,"l":56.18,"n":38059,"o":57.23,"t":"2025-04-24T04:00:00Z","v":2721812,"vw":58.313116},{"c":59.39,"h":59.87,"l":58.07,"n":40155,"o":58.51,"t":"2025-04-25T04:00:00Z","v":2585805,"vw":59.299869},{"c":59.14,"h":59.9,"l":58.16,"n":45380,"o":58.6,"t":"2025-04-28T04:00:00Z","v":4026390,"vw":58.965444},{"c":59.59,"h":59.78,"l":58.61,"n":38426,"o":58.93,"t":"2025-04-29T04:00:00Z","v":2919572,"vw":59.461206},{"c":59.96,"h":60.08,"l":58.41,"n":57187,"o":59,"t":"2025-04-30T04:00:00Z","v":4161032,"vw":59.638473},{"c":58.89,"h":59.91,"l":57.73,"n":75181,"o":59.15,"t":"2025-05-01T04:00:00Z","v":5809552,"vw":58.565663},{"c":59.39,"h":60.75,"l":57.28,"n":57408,"o":60.035,"t":"2025-05-02T04:00:00Z","v":4291980,"vw":59.041141},{"c":57.7,"h":59.92,"l":57.5,"n":53010,"o":59,"t":"2025-05-05T04:00:00Z","v":3439922,"vw":58.13993},{"c":58.53,"h":58.915,"l":56.66,"n":46823,"o":57.09,"t":"2025-05-06T04:00:00Z","v":3674175,"vw":58.34219},{"c":59.26,"h":59.55,"l":57.91,"n":40979,"o":58.5,"t":"2025-05-07T04:00:00Z","v":2876468,"vw":59.014203},{"c":61.24,"h":62.16,"l":59.26,"n":48395,"o":59.86,"t":"2025-05-08T04:00:00Z","v":4019576,"vw":61.279296},{"c":60.99,"h":62.44,"l":60.92,"n":34438,"o":61.35,"t":"2025-05-09T04:00:00Z","v":2802661,"vw":61.327699},{"c":65.36,"h":67.7,"l":64.65,"n":76639,"o":64.65,"t":"2025-05-12T04:00:00Z","v":5516551,"vw":65.946113},{"c":65.48,"h":65.85,"l":64.6502,"n":42422,"o":65.21,"t":"2025-05-13T04:00:00Z","v":2836301,"vw":65.366271},{"c":64.11,"h":65.02,"l":63.87,"n":41684,"o":65.02,"t":"2025-05-14T04:00:00Z","v":3107146,"vw":64.278093},{"c":63.67,"h":64.09,"l":62.03,"n":39282,"o":62.11,"t":"2025-05-15T04:00:00Z","v":2434894,"vw":63.465956},{"c":65.17,"h":65.83,"l":63.72,"n":68873,"o":64.77,"t":"2025-05-16T04:00:00Z","v":4460264,"vw":64.905363},{"c":65.35,"h":65.81,"l":64.3,"n":45886,"o":64.46,"t":"2025-05-19T04:00:00Z","v":3754081,"vw":65.225527},{"c":66.08,"h":67.26,"l":65.16,"n":51090,"o":65.75,"t":"2025-05-20T04:00:00Z","v":3863738,"vw":66.097269},{"c":63.66,"h":66.67,"l":63.45,"n":67321,"o":65.2,"t":"2025-05-21T04:00:00Z","v":5315529,"vw":64.777748},{"c":64.42,"h":65.19,"l":63.1901,"n":45536,"o":63.3,"t":"2025-05-22T04:00:00Z","v":2927455,"vw":64.271645},{"c":63.69,"h":63.93,"l":62.57,"n":37778,"o":63.11,"t":"2025-05-23T04:00:00Z","v":2537382,"vw":63.37267},{"c":67.06,"h":67.09,"l":64.5375,"n":50690,"o":65.13,"t":"2025-05-27T04:00:00Z","v":3758720,"vw":66.471925},{"c":66.27,"h":67.56,"l":66.15,"n":43062,"o":67.05,"t":"2025-05-28T04:00:00Z","v":2650880,"vw":66.626525},{"c":68.67,"h":69.49,"l":67.55,"n":80444,"o":67.82,"t":"2025-05-29T04:00:00Z","v":5816961,"vw":68.731141},{"c":66.94,"h":68.5,"l":66.91,"n":55664,"o":68.2,"t":"2025-05-30T04:00:00Z","v":4619449,"vw":67.420828},{"c":66.65,"h":66.97,"l":65.415,"n":38711,"o":66.51,"t":"2025-06-02T04:00:00Z","v":2530045,"vw":66.526591},{"c":68.93,"h":69.12,"l":64.83,"n":56186,"o":66.69,"t":"2025-06-03T04:00:00Z","v":4211356,"vw":68.421319},{"c":68.83,"h":70.29,"l":68.82,"n":47951,"o":69.21,"t":"2025-06-04T04:00:00Z","v":3081281,"vw":69.44902},{"c":67.45,"h":68.945,"l":67.2701,"n":38759,"o":68.82,"t":"2025-06-05T04:00:00Z","v":2456906,"vw":67.971135},{"c":68.46,"h":68.57,"l":67.25,"n":36397,"o":68.12,"t":"2025-06-06T04:00:00Z","v":2264029,"vw":68.120669},{"c":69,"h":70.58,"l":68.96,"n":54120,"o":69.78,"t":"2025-06-09T04:00:00Z","v":4188101,"vw":69.562012},{"c":70.46,"h":71.17,"l":69.2,"n":44792,"o":69.69,"t":"2025-06-10T04:00:00Z","v":3180714,"vw":70.474522},{"c":69.86,"h":71.86,"l":69.65,"n":44697,"o":70.73,"t":"2025-06-11T04:00:00Z","v":3181772,"vw":70.245231},{"c":69.99,"h":70.82,"l":68.79,"n":42838,"o":69.03,"t":"2025-06-12T04:00:00Z","v":2649860,"vw":70.022247},{"c":67.31,"h":69.88,"l":67.11,"n":48630,"o":68.77,"t":"2025-06-13T04:00:00Z","v":3201657,"vw":68.077873},{"c":74.59,"h":74.6,"l":68.78,"n":83718,"o":68.85,"t":"2025-06-16T04:00:00Z","v":6399877,"vw":73.093978},{"c":74.79,"h":75.24,"l":71.7468,"n":94082,"o":73.02,"t":"2025-06-17T04:00:00Z","v":6569403,"vw":74.269338},{"c":74.72,"h":75.06,"l":73.08,"n":52163,"o":74.78,"t":"2025-06-18T04:00:00Z","v":4884208,"vw":74.448815},{"c":75.19,"h":75.42,"l":74.2782,"n":50016,"o":75,"t":"2025-06-20T04:00:00Z","v":5265437,"vw":75.021741},{"c":78.83,"h":79.25,"l":76.5,"n":81338,"o":77.36,"t":"2025-06-23T04:00:00Z","v":6611185,"vw":78.213213},{"c":77.05,"h":80.055,"l":76.1,"n":69412,"o":79.65,"t":"2025-06-24T04:00:00Z","v":8579988,"vw":77.316111},{"c":77.56,"h":78.055,"l":75.625,"n":56887,"o":76.51,"t":"2025-06-25T04:00:00Z","v":3718331,"vw":77.120439},{"c":79.03,"h":79.32,"l":77.44,"n":60461,"o":78.11,"t":"2025-06-26T04:00:00Z","v":4245926,"vw":78.783776},{"c":80.09,"h":83.43,"l":79.7,"n":86228,"o":81.5,"t":"2025-06-27T04:00:00Z","v":10753434,"vw":80.836633},{"c":80.8,"h":81.23,"l":79.1408,"n":56811,"o":80.1,"t":"2025-06-30T04:00:00Z","v":4377697,"vw":80.385302},{"c":85.11,"h":85.67,"l":80.4,"n":83171,"o":80.75,"t":"2025-07-01T04:00:00Z","v":6024823,"vw":84.290777},{"c":88.58,"h":89.25,"l":84.5,"n":90185,"o":85.08,"t":"2025-07-02T04:00:00Z","v":6990161,"vw":87.802294},{"c":88.72,"h":89.86,"l":87.92,"n":40208,"o":89.02,"t":"2025-07-03T04:00:00Z","v":2288131,"vw":88.797098},{"c":85.79,"h":88.48,"l":85.2715,"n":63803,"o":88.08,"t":"2025-07-07T04:00:00Z","v":4270937,"vw":86.353645},{"c":85.56,"h":86.22,"l":84.58,"n":50252,"o":86,"t":"2025-07-08T04:00:00Z","v":3056325,"vw":85.474053},{"c":86.61,"h":87.22,"l":85.19,"n":48740,"o":86.23,"t":"2025-07-09T04:00:00Z","v":3350746,"vw":86.459184},{"c":92.1,"h":92.65,"l":88.92,"n":91779,"o":88.92,"t":"2025-07-10T04:00:00Z","v":5900765,"vw":91.660774},{"c":91.08,"h":91.9,"l":90.36,"n":45267,"o":91.05,"t":"2025-07-11T04:00:00Z","v":2975996,"vw":91.186324},{"c":89.59,"h":90.805,"l":88.43,"n":46886,"o":90.8,"t":"2025-07-14T04:00:00Z","v":2477754,"vw":89.61121},{"c":86.1,"h":90.1967,"l":85.74,"n":59959,"o":89.9,"t":"2025-07-15T04:00:00Z","v":3790855,"vw":86.936612},{"c":86.4,"h":87.58,"l":84.09,"n":55027,"o":87.38,"t":"2025-07-16T04:00:00Z","v":2982321,"vw":86.075642},{"c":86.56,"h":86.87,"l":85.01,"n":51772,"o":86.4,"t":"2025-07-17T04:00:00Z","v":2844295,"vw":86.140836},{"c":87.21,"h":87.34,"l":86.18,"n":40428,"o":86.58,"t":"2025-07-18T04:00:00Z","v":2294032,"vw":86.913563},{"c":86.04,"h":87.98,"l":86.04,"n":42451,"o":87.21,"t":"2025-07-21T04:00:00Z","v":2459723,"vw":86.631036},{"c":89,"h":89.1218,"l":85.83,"n":48090,"o":86.1,"t":"2025-07-22T04:00:00Z","v":3027470,"vw":88.255774},{"c":89.68,"h":90.4299,"l":88.83,"n":47265,"o":90.2,"t":"2025-07-23T04:00:00Z","v":3629883,"vw":89.571133},{"c":86.77,"h":90.5,"l":86.69,"n":61164,"o":89.01,"t":"2025-07-24T04:00:00Z","v":4803740,"vw":88.200484},{"c":90.4,"h":90.49,"l":87.03,"n":80331,"o":89.71,"t":"2025-07-25T04:00:00Z","v":7610750,"vw":88.713087},{"c":92.52,"h":93.09,"l":90.26,"n":58677,"o":90.38,"t":"2025-07-28T04:00:00Z","v":4329809,"vw":92.203373},{"c":91.4,"h":93.66,"l":90.76,"n":56931,"o":92.91,"t":"2025-07-29T04:00:00Z","v":3738845,"vw":91.99915},{"c":93.66,"h":94.69,"l":92.06,"n":72022,"o":92.73,"t":"2025-07-30T04:00:00Z","v":5796223,"vw":93.589758},{"c":93.34,"h":95.3,"l":92.4,"n":53074,"o":93.12,"t":"2025-07-31T04:00:00Z","v":3758327,"vw":93.825084},{"c":91.04,"h":91.227,"l":88.44,"n":56281,"o":90.6,"t":"2025-08-01T04:00:00Z","v":3145608,"vw":90.423853},{"c":92.5,"h":93,"l":91.3,"n":45581,"o":91.71,"t":"2025-08-04T04:00:00Z","v":3005976,"vw":92.388772},{"c":90.92,"h":93.04,"l":90.54,"n":38723,"o":92.61,"t":"2025-08-05T04:00:00Z","v":2513407,"vw":91.247462},{"c":90.15,"h":91.53,"l":89.91,"n":40079,"o":91.26,"t":"2025-08-06T04:00:00Z","v":2350519,"vw":90.436265},{"c":91.22,"h":91.405,"l":89.49,"n":36892,"o":90.99,"t":"2025-08-07T04:00:00Z","v":2470607,"vw":90.812379},{"c":90.69,"h":92.07,"l":90.41,"n":44126,"o":91.06,"t":"2025-08-08T04:00:00Z","v":2407570,"vw":91.043309},{"c":89.14,"h":91.8,"l":88.96,"n":45636,"o":90.85,"t":"2025-08-11T04:00:00Z","v":2821480,"vw":89.748968},{"c":91.7,"h":92.2797,"l":89.29,"n":45514,"o":89.61,"t":"2025-08-12T04:00:00Z","v":2712842,"vw":91.499997},{"c":95.26,"h":95.47,"l":91.7807,"n":57013,"o":92.2,"t":"2025-08-13T04:00:00Z","v":3639697,"vw":94.315099},{"c":89.5,"h":92.3,"l":88.17,"n":68244,"o":92.3,"t":"2025-08-14T04:00:00Z","v":4713716,"vw":89.445901},{"c":90.97,"h":91.81,"l":89.275,"n":59928,"o":89.77,"t":"2025-08-15T04:00:00Z","v":4145233,"vw":90.750757},{"c":90.74,"h":92.25,"l":88.84,"n":63592,"o":91,"t":"2025-08-18T04:00:00Z","v":5075545,"vw":91.096358},{"c":89.87,"h":91.61,"l":89.59,"n":77351,"o":91.58,"t":"2025-08-19T04:00:00Z","v":6460906,"vw":90.282743},{"c":86.57,"h":89.8,"l":84.42,"n":156428,"o":86,"t":"2025-08-20T04:00:00Z","v":12990273,"vw":86.230659},{"c":87.72,"h":88.52,"l":84.51,"n":83430,"o":85.165,"t":"2025-08-21T04:00:00Z","v":6316821,"vw":87.592209},{"c":91.23,"h":91.94,"l":87.77,"n":55269,"o":88.21,"t":"2025-08-22T04:00:00Z","v":4051423,"vw":90.974773},{"c":88.68,"h":91.1,"l":87.9706,"n":61151,"o":90.53,"t":"2025-08-25T04:00:00Z","v":4378522,"vw":88.834805},{"c":89.82,"h":89.8925,"l":88.6244,"n":45329,"o":88.89,"t":"2025-08-26T04:00:00Z","v":3811870,"vw":89.492563},{"c":92.61,"h":93.25,"l":89.505,"n":58011,"o":89.91,"t":"2025-08-27T04:00:00Z","v":4059731,"vw":92.227332},{"c":91.77,"h":93.75,"l":91.395,"n":36456,"o":93.1,"t":"2025-08-28T04:00:00Z","v":1852697,"vw":92.044711},{"c":91.73,"h":92.33,"l":90.39,"n":38123,"o":90.39,"t":"2025-08-29T04:00:00Z","v":2357227,"vw":91.701321},{"c":90.79,"h":91.02,"l":89.17,"n":46948,"o":90.14,"t":"2025-09-02T04:00:00Z","v":2807960,"vw":90.403442},{"c":91.93,"h":92.02,"l":89.88,"n":51362,"o":90.74,"t":"2025-09-03T04:00:00Z","v":3137328,"vw":91.116124},{"c":87.46,"h":92.21,"l":87.131,"n":62744,"o":91.79,"t":"2025-09-04T04:00:00Z","v":4786833,"vw":88.228063},{"c":89.2,"h":89.88,"l":86.871,"n":58265,"o":87.46,"t":"2025-09-05T04:00:00Z","v":3695184,"vw":89.053659},{"c":88.85,"h":89.615,"l":87.2601,"n":42785,"o":89.56,"t":"2025-09-08T04:00:00Z","v":3489502,"vw":88.350214},{"c":88.7,"h":89.545,"l":88.3158,"n":35215,"o":89.36,"t":"2025-09-09T04:00:00Z","v":1906695,"vw":88.810414},{"c":87.43,"h":88.4,"l":87.21,"n":39542,"o":87.66,"t":"2025-09-10T04:00:00Z","v":2380603,"vw":87.616109},{"c":86.81,"h":88.42,"l":86.79,"n":38503,"o":87.45,"t":"2025-09-11T04:00:00Z","v":2302820,"vw":87.265558},{"c":83.65,"h":86.48,"l":83.45,"n":49529,"o":86.21,"t":"2025-09-12T04:00:00Z","v":3243831,"vw":84.157872},{"c":87.4,"h":87.66,"l":85.11,"n":53800,"o":85.52,"t":"2025-09-15T04:00:00Z","v":3341619,"vw":86.836569},{"c":88.52,"h":89.1,"l":86.775,"n":42726,"o":87.55,"t":"2025-09-16T04:00:00Z","v":2257393,"vw":88.04117},{"c":88.17,"h":90.6,"l":87.43,"n":39079,"o":88.08,"t":"2025-09-17T04:00:00Z","v":2099521,"vw":88.78719},{"c":88,"h":89.15,"l":87.49,"n":34949,"o":87.98,"t":"2025-09-18T04:00:00Z","v":1800334,"vw":88.104622},{"c":87.8,"h":88.46,"l":86.53,"n":39813,"o":88.15,"t":"2025-09-19T04:00:00Z","v":5342538,"vw":87.738479},{"c":87.27,"h":88.88,"l":87.2,"n":37419,"o":87.7,"t":"2025-09-22T04:00:00Z","v":2016398,"vw":87.763957},{"c":87.72,"h":89.11,"l":87.42,"n":37367,"o":88.72,"t":"2025-09-23T04:00:00Z","v":1852298,"vw":87.891802},{"c":85.33,"h":87.75,"l":85.07,"n":43404,"o":87.75,"t":"2025-09-24T04:00:00Z","v":2352508,"vw":85.792453},{"c":83.99,"h":84.785,"l":83.12,"n":49130,"o":84.45,"t":"2025-09-25T04:00:00Z","v":4391014,"vw":84.059288},{"c":86.66,"h":86.87,"l":83.775,"n":38938,"o":84.28,"t":"2025-09-26T04:00:00Z","v":2350049,"vw":86.072828},{"c":89.13,"h":89.46,"l":86.4404,"n":57043,"o":87.77,"t":"2025-09-29T04:00:00Z","v":6037093,"vw":88.719162},{"c":88.12,"h":89.9,"l":87.4,"n":43536,"o":89.07,"t":"2025-09-30T04:00:00Z","v":2877616,"vw":88.095958},{"c":86.2,"h":88.32,"l":85.01,"n":51125,"o":88.17,"t":"2025-10-01T04:00:00Z","v":3157108,"vw":86.187226},{"c":88.77,"h":89.26,"l":85.78,"n":46476,"o":86,"t":"2025-10-02T04:00:00Z","v":2544634,"vw":88.451555},{"c":88.02,"h":89.9,"l":87.87,"n":35141,"o":88.5,"t":"2025-10-03T04:00:00Z","v":1825508,"vw":88.487776},{"c":88.66,"h":89.23,"l":87.2307,"n":32810,"o":88.65,"t":"2025-10-06T04:00:00Z","v":2051153,"vw":88.585012},{"c":92.68,"h":92.71,"l":88.99,"n":51954,"o":89,"t":"2025-10-07T04:00:00Z","v":3041227,"vw":91.914196},{"c":95.76,"h":96.43,"l":92.08,"n":64886,"o":93.1,"t":"2025-10-08T04:00:00Z","v":3855725,"vw":95.213425},{"c":93.97,"h":96.5,"l":93.64,"n":46784,"o":96,"t":"2025-10-09T04:00:00Z","v":2341067,"vw":94.386914},{"c":87.65,"h":94.77,"l":85.24,"n":72915,"o":94.54,"t":"2025-10-10T04:00:00Z","v":4181093,"vw":88.514823},{"c":92.74,"h":95.04,"l":91.64,"n":66622,"o":92.5,"t":"2025-10-13T04:00:00Z","v":3773473,"vw":93.073929},{"c":95,"h":96.2,"l":91.1,"n":65325,"o":91.24,"t":"2025-10-14T04:00:00Z","v":3874140,"vw":94.32027},{"c":95.27,"h":97.15,"l":94.43,"n":58858,"o":97,"t":"2025-10-15T04:00:00Z","v":3692802,"vw":95.864408},{"c":96.8,"h":98.98,"l":95.5,"n":63308,"o":95.55,"t":"2025-10-16T04:00:00Z","v":4060864,"vw":96.959603},{"c":100.78,"h":100.8,"l":97.3,"n":71736,"o":97.47,"t":"2025-10-17T04:00:00Z","v":4414610,"vw":99.878837},{"c":102.52,"h":104.53,"l":102.13,"n":75294,"o":103.62,"t":"2025-10-20T04:00:00Z","v":4417379,"vw":103.341712},{"c":98.54,"h":102.46,"l":98.32,"n":82865,"o":102.46,"t":"2025-10-21T04:00:00Z","v":5338015,"vw":99.587965},{"c":98.63,"h":99.82,"l":97.53,"n":55861,"o":97.86,"t":"2025-10-22T04:00:00Z","v":3464333,"vw":98.598252},{"c":99.49,"h":101.3536,"l":99.14,"n":46891,"o":99.14,"t":"2025-10-23T04:00:00Z","v":2717536,"vw":99.748263},{"c":102.16,"h":102.54,"l":100.64,"n":48743,"o":101.25,"t":"2025-10-24T04:00:00Z","v":2706205,"vw":101.908028},{"c":100.46,"h":103.52,"l":99.6,"n":57195,"o":102.64,"t":"2025-10-27T04:00:00Z","v":3266089,"vw":100.734527},{"c":98.76,"h":100.35,"l":97.99,"n":47473,"o":100.03,"t":"2025-10-28T04:00:00Z","v":2441848,"vw":98.972373},{"c":97.36,"h":99.85,"l":96.59,"n":63485,"o":98.8,"t":"2025-10-29T04:00:00Z","v":3615032,"vw":97.948703},{"c":97.61,"h":100.2,"l":92.39,"n":98600,"o":94.59,"t":"2025-10-30T04:00:00Z","v":5636968,"vw":97.530664},{"c":96.69,"h":98,"l":94.62,"n":61035,"o":97.13,"t":"2025-10-31T04:00:00Z","v":3833910,"vw":96.790538},{"c":93.25,"h":96.53,"l":93.2,"n":62067,"o":96.29,"t":"2025-11-03T05:00:00Z","v":3911175,"vw":93.966015},{"c":92.88,"h":92.95,"l":90.2562,"n":44947,"o":90.46,"t":"2025-11-04T05:00:00Z","v":2243385,"vw":92.07464},{"c":91.09,"h":92.28,"l":90.47,"n":112617,"o":91.41,"t":"2025-11-05T05:00:00Z","v":8579048,"vw":91.30173},{"c":87.78,"h":91.095,"l":87.74,"n":85904,"o":91.095,"t":"2025-11-06T05:00:00Z","v":7269577,"vw":88.573144},{"c":87.75,"h":88.08,"l":84.61,"n":73915,"o":87.03,"t":"2025-11-07T05:00:00Z","v":5083204,"vw":86.753974},{"c":89.63,"h":90.86,"l":88.1,"n":60449,"o":88.11,"t":"2025-11-10T05:00:00Z","v":3512981,"vw":89.949805},{"c":90.84,"h":92.29,"l":89.82,"n":57259,"o":91,"t":"2025-11-11T05:00:00Z","v":4283558,"vw":91.186765},{"c":92.01,"h":93.4,"l":91.0401,"n":49258,"o":91.5,"t":"2025-11-12T05:00:00Z","v":3401825,"vw":92.343774},{"c":89.92,"h":92.75,"l":89.62,"n":57639,"o":91.92,"t":"2025-11-13T05:00:00Z","v":3828260,"vw":90.667815},{"c":88.18,"h":90.36,"l":88.05,"n":43622,"o":88.81,"t":"2025-11-14T05:00:00Z","v":2321503,"vw":88.70066},{"c":86.09,"h":88.6,"l":85.675,"n":54925,"o":87.93,"t":"2025-11-17T05:00:00Z","v":3659966,"vw":86.887671},{"c":88.06,"h":88.27,"l":85.19,"n":48956,"o":85.85,"t":"2025-11-18T05:00:00Z","v":3142145,"vw":87.510515},{"c":85.91,"h":88.22,"l":85.535,"n":51092,"o":87.98,"t":"2025-11-19T05:00:00Z","v":3513521,"vw":86.478418},{"c":86.61,"h":89.32,"l":86,"n":45039,"o":87.26,"t":"2025-11-20T05:00:00Z","v":2916873,"vw":86.963866},{"c":89.9,"h":89.94,"l":86.6,"n":48943,"o":87.28,"t":"2025-11-21T05:00:00Z","v":2933375,"vw":88.96942},{"c":93.39,"h":93.92,"l":89.66,"n":51668,"o":90,"t":"2025-11-24T05:00:00Z","v":3734036,"vw":92.931642},{"c":91.94,"h":93.61,"l":90.8,"n":48954,"o":91.72,"t":"2025-11-25T05:00:00Z","v":2920565,"vw":92.246114},{"c":93.7,"h":94.99,"l":91.5,"n":40385,"o":92.24,"t":"2025-11-26T05:00:00Z","v":2640651,"vw":94.040842},{"c":94.07,"h":94.34,"l":93.62,"n":18521,"o":93.78,"t":"2025-11-28T05:00:00Z","v":1012720,"vw":94.032505},{"c":94.71,"h":96.06,"l":93.01,"n":45234,"o":93.44,"t":"2025-12-01T05:00:00Z","v":3096172,"vw":94.875176},{"c":99.64,"h":99.9,"l":95.66,"n":72579,"o":95.78,"t":"2025-12-02T05:00:00Z","v":4870794,"vw":99.015041},{"c":102.03,"h":102.099,"l":100,"n":66124,"o":100.27,"t":"2025-12-03T05:00:00Z","v":4253240,"vw":101.487074},{"c":103.82,"h":104.02,"l":101.52,"n":66221,"o":102.26,"t":"2025-12-04T05:00:00Z","v":4941925,"vw":103.072561},{"c":105.13,"h":105.77,"l":103.09,"n":56901,"o":103.63,"t":"2025-12-05T05:00:00Z","v":3807235,"vw":105.080412},{"c":102.78,"h":105.78,"l":102.72,"n":63809,"o":105.78,"t":"2025-12-08T05:00:00Z","v":3775489,"vw":103.765692},{"c":102.64,"h":103.89,"l":102.15,"n":42071,"o":102.46,"t":"2025-12-09T05:00:00Z","v":2604997,"vw":102.977408},{"c":107.28,"h":107.655,"l":102.79,"n":45642,"o":103.01,"t":"2025-12-10T05:00:00Z","v":2740988,"vw":106.240046},{"c":105.56,"h":109.62,"l":105,"n":65675,"o":107,"t":"2025-12-11T05:00:00Z","v":4637674,"vw":106.767669},{"c":104.1,"h":105.92,"l":103.61,"n":62876,"o":105.26,"t":"2025-12-12T05:00:00Z","v":3648550,"vw":104.346212},{"c":101.03,"h":104.8875,"l":100.13,"n":59912,"o":104.75,"t":"2025-12-15T05:00:00Z","v":3818106,"vw":101.755337},{"c":104.39,"h":104.78,"l":101.97,"n":62064,"o":104.32,"t":"2025-12-16T05:00:00Z","v":4839062,"vw":103.810818},{"c":105.3,"h":106.2599,"l":103.98,"n":58316,"o":103.98,"t":"2025-12-17T05:00:00Z","v":4065522,"vw":105.467174},{"c":107.94,"h":109.21,"l":105.36,"n":62956,"o":105.42,"t":"2025-12-18T05:00:00Z","v":4145551,"vw":108.159943},{"c":108,"h":110.37,"l":107.29,"n":56086,"o":108.42,"t":"2025-12-19T05:00:00Z","v":7304202,"vw":108.290444},{"c":108.65,"h":109.44,"l":108.13,"n":38000,"o":108.7,"t":"2025-12-22T05:00:00Z","v":2133968,"vw":108.737774},{"c":107.64,"h":108.97,"l":107.21,"n":30443,"o":108.03,"t":"2025-12-23T05:00:00Z","v":1692397,"vw":107.654552},{"c":107.48,"h":109.14,"l":107.025,"n":18461,"o":107.4,"t":"2025-12-24T05:00:00Z","v":1475106,"vw":107.545884},{"c":107.65,"h":107.745,"l":106.855,"n":23407,"o":107.51,"t":"2025-12-26T05:00:00Z","v":981506,"vw":107.430251},{"c":106.7,"h":108.4999,"l":106.16,"n":32122,"o":107,"t":"2025-12-29T05:00:00Z","v":2542428,"vw":106.864637},{"c":105.84,"h":107,"l":105.55,"n":27969,"o":106.29,"t":"2025-12-30T05:00:00Z","v":1913117,"vw":106.005704},{"c":104.72,"h":105.74,"l":104.33,"n":28366,"o":105.74,"t":"2025-12-31T05:00:00Z","v":1770295,"vw":104.805263},{"c":106.76,"h":107.17,"l":104.8875,"n":34907,"o":105.615,"t":"2026-01-02T05:00:00Z","v":2542967,"vw":106.635718},{"c":108.16,"h":110.19,"l":107.12,"n":42403,"o":108.95,"t":"2026-01-05T05:00:00Z","v":2556521,"vw":108.427951},{"c":108.55,"h":111.13,"l":108.46,"n":43528,"o":109.08,"t":"2026-01-06T05:00:00Z","v":2580634,"vw":109.081436},{"c":105.27,"h":108.01,"l":103.74,"n":53251,"o":107.49,"t":"2026-01-07T05:00:00Z","v":3750195,"vw":105.153919},{"c":110.27,"h":110.55,"l":104,"n":47465,"o":104.33,"t":"2026-01-08T05:00:00Z","v":3382619,"vw":108.97283},{"c":113.73,"h":113.86,"l":111,"n":61043,"o":111.22,"t":"2026-01-09T05:00:00Z","v":3804582,"vw":112.842622},{"c":113.02,"h":113.6,"l":111.75,"n":53437,"o":112.96,"t":"2026-01-12T05:00:00Z","v":3886791,"vw":112.995857},{"c":115.37,"h":119.43,"l":113.51,"n":72745,"o":113.96,"t":"2026-01-13T05:00:00Z","v":5997116,"vw":117.109163},{"c":116.91,"h":118.14,"l":114.69,"n":62434,"o":115.87,"t":"2026-01-14T05:00:00Z","v":4071561,"vw":116.502087},{"c":115.65,"h":117.5,"l":114.8,"n":59266,"o":116.5,"t":"2026-01-15T05:00:00Z","v":4007036,"vw":116.308677},{"c":115.05,"h":115.7,"l":112.87,"n":46887,"o":114.89,"t":"2026-01-16T05:00:00Z","v":2913789,"vw":114.579438},{"c":114.46,"h":114.825,"l":112.5,"n":57576,"o":113,"t":"2026-01-20T05:00:00Z","v":3880382,"vw":113.931711},{"c":117.87,"h":118.07,"l":114.52,"n":47494,"o":114.71,"t":"2026-01-21T05:00:00Z","v":2899547,"vw":117.037485},{"c":119.49,"h":120.27,"l":117.17,"n":53916,"o":118.54,"t":"2026-01-22T05:00:00Z","v":3602706,"vw":119.220437},{"c":117.69,"h":120.18,"l":116.01,"n":40979,"o":119.34,"t":"2026-01-23T05:00:00Z","v":2725269,"vw":117.467975},{"c":116.39,"h":117.84,"l":116.29,"n":44349,"o":117.62,"t":"2026-01-26T05:00:00Z","v":2984054,"vw":116.948538},{"c":116.44,"h":117.925,"l":115.84,"n":44730,"o":116.65,"t":"2026-01-27T05:00:00Z","v":3098703,"vw":116.72075},{"c":114.62,"h":118,"l":114.39,"n":47713,"o":116.39,"t":"2026-01-28T05:00:00Z","v":3406980,"vw":115.408664},{"c":115.21,"h":116.34,"l":113.544,"n":40973,"o":115.67,"t":"2026-01-29T05:00:00Z","v":2294707,"vw":115.035468},{"c":115.28,"h":115.895,"l":113.89,"n":46115,"o":114.72,"t":"2026-01-30T05:00:00Z","v":2851268,"vw":114.927256},{"c":118.76,"h":120.14,"l":115.84,"n":71098,"o":116.78,"t":"2026-02-02T05:00:00Z","v":4868805,"vw":118.90619},{"c":116.27,"h":121.635,"l":114.93,"n":66382,"o":119.31,"t":"2026-02-03T05:00:00Z","v":3543415,"vw":117.738978},{"c":119.61,"h":120.04,"l":115.75,"n":83379,"o":116,"t":"2026-02-04T05:00:00Z","v":5171594,"vw":118.405526},{"c":96.66,"h":106.22,"l":90.81,"n":246385,"o":104.745,"t":"2026-02-05T05:00:00Z","v":18416644,"vw":95.502126},{"c":99.47,"h":105.14,"l":97.69,"n":137832,"o":97.73,"t":"2026-02-06T05:00:00Z","v":8558292,"vw":101.565414},{"c":99.01,"h":100.7,"l":97.04,"n":72022,"o":99.33,"t":"2026-02-09T05:00:00Z","v":4715423,"vw":98.59916},{"c":101.31,"h":104.17,"l":98.26,"n":68977,"o":99.18,"t":"2026-02-10T05:00:00Z","v":4211271,"vw":102.240045},{"c":105.39,"h":106.7,"l":100,"n":78857,"o":101.18,"t":"2026-02-11T05:00:00Z","v":4716118,"vw":105.019018},{"c":106.42,"h":110.65,"l":106.195,"n":84246,"o":106.28,"t":"2026-02-12T05:00:00Z","v":5383303,"vw":108.26374},{"c":108.24,"h":109.24,"l":106,"n":51457,"o":106.21,"t":"2026-02-13T05:00:00Z","v":3414083,"vw":108.175022},{"c":112.14,"h":112.35,"l":108.185,"n":61150,"o":110.13,"t":"2026-02-17T05:00:00Z","v":4394150,"vw":110.81557},{"c":111.6,"h":113.835,"l":111.19,"n":63292,"o":111.99,"t":"2026-02-18T05:00:00Z","v":5347693,"vw":112.029181},{"c":111.74,"h":112.255,"l":109.9793,"n":38961,"o":110.68,"t":"2026-02-19T05:00:00Z","v":2067417,"vw":111.497747},{"c":114.23,"h":114.5,"l":111.23,"n":44312,"o":111.23,"t":"2026-02-20T05:00:00Z","v":2667207,"vw":113.444063},{"c":113.02,"h":115.39,"l":110.88,"n":54688,"o":115,"t":"2026-02-23T05:00:00Z","v":3557386,"vw":113.007376},{"c":115.29,"h":117.57,"l":112.5,"n":50242,"o":113.64,"t":"2026-02-24T05:00:00Z","v":3380335,"vw":115.375079},{"c":112.92,"h":115.06,"l":111.405,"n":46626,"o":114.62,"t":"2026-02-25T05:00:00Z","v":2901232,"vw":113.003454},{"c":111.9,"h":114.05,"l":110.18,"n":52707,"o":113,"t":"2026-02-26T05:00:00Z","v":3532465,"vw":111.873416},{"c":109.47,"h":110.725,"l":107.28,"n":64095,"o":109.58,"t":"2026-02-27T05:00:00Z","v":5885872,"vw":109.028099},{"c":100.19,"h":106.95,"l":99.98,"n":75651,"o":106.75,"t":"2026-03-02T05:00:00Z","v":5246130,"vw":103.07775},{"c":98.71,"h":99.91,"l":94.875,"n":84695,"o":97.16,"t":"2026-03-03T05:00:00Z","v":5842781,"vw":97.304972},{"c":99.21,"h":102.85,"l":98.12,"n":61325,"o":99.83,"t":"2026-03-04T05:00:00Z","v":3581042,"vw":100.247067},{"c":95.87,"h":99.11,"l":95.04,"n":58745,"o":98,"t":"2026-03-05T05:00:00Z","v":3354905,"vw":96.655445},{"c":92.72,"h":94.2,"l":92.5,"n":68107,"o":93.7,"t":"2026-03-06T05:00:00Z","v":4608196,"vw":93.112154},{"c":92.63,"h":92.76,"l":88.165,"n":73054,"o":91,"t":"2026-03-09T04:00:00Z","v":4667210,"vw":90.209613},{"c":94.27,"h":96.355,"l":91.315,"n":70732,"o":92,"t":"2026-03-10T04:00:00Z","v":4948208,"vw":94.61116},{"c":91.54,"h":95.16,"l":91.49,"n":44902,"o":93.93,"t":"2026-03-11T04:00:00Z","v":2855280,"vw":92.469977},{"c":84.29,"h":89.25,"l":84.11,"n":92115,"o":88.37,"t":"2026-03-12T04:00:00Z","v":5680695,"vw":85.930427},{"c":87.88,"h":88.18,"l":84.6,"n":67504,"o":84.92,"t":"2026-03-13T04:00:00Z","v":4276288,"vw":87.356967},{"c":88.76,"h":90.375,"l":88.285,"n":54451,"o":88.3,"t":"2026-03-16T04:00:00Z","v":3366395,"vw":89.362813},{"c":88.91,"h":91.99,"l":88.72,"n":44989,"o":89.9,"t":"2026-03-17T04:00:00Z","v":2579273,"vw":89.780627},{"c":86.02,"h":89.18,"l":86,"n":50342,"o":88.02,"t":"2026-03-18T04:00:00Z","v":3542361,"vw":86.778994},{"c":85.6,"h":87.41,"l":84.05,"n":55775,"o":84.34,"t":"2026-03-19T04:00:00Z","v":3756019,"vw":85.627839},{"c":85.92,"h":86.67,"l":84.5,"n":48097,"o":85.32,"t":"2026-03-20T04:00:00Z","v":5641124,"vw":85.751777},{"c":79.29,"h":91.06,"l":78.01,"n":125732,"o":87.64,"t":"2026-03-23T04:00:00Z","v":9879683,"vw":82.686826},{"c":71.48,"h":77.275,"l":70.47,"n":231631,"o":77.24,"t":"2026-03-24T04:00:00Z","v":19707561,"vw":71.998737},{"c":73.11,"h":74.38,"l":70.58,"n":89254,"o":72.78,"t":"2026-03-25T04:00:00Z","v":6762648,"vw":72.687061},{"c":69.75,"h":72.86,"l":69.13,"n":79210,"o":71.5,"t":"2026-03-26T04:00:00Z","v":5361271,"vw":70.409178},{"c":67.23,"h":69.225,"l":67.02,"n":62931,"o":69,"t":"2026-03-27T04:00:00Z","v":4196136,"vw":67.778393},{"c":67.98,"h":68.255,"l":66.64,"n":73679,"o":67.725,"t":"2026-03-30T04:00:00Z","v":5267758,"vw":67.615258},{"c":71.77,"h":72,"l":68.11,"n":73441,"o":69.08,"t":"2026-03-31T04:00:00Z","v":5429424,"vw":70.364732},{"c":70.71,"h":73.895,"l":70.15,"n":91183,"o":72.32,"t":"2026-04-01T04:00:00Z","v":7895809,"vw":72.108689},{"c":69.12,"h":69.49,"l":66.22,"n":100210,"o":68.31,"t":"2026-04-02T04:00:00Z","v":8327236,"vw":67.895497},{"c":70.91,"h":71.35,"l":68.7,"n":54487,"o":68.7,"t":"2026-04-06T04:00:00Z","v":4163642,"vw":70.444164},{"c":69.17,"h":70.53,"l":68.17,"n":63526,"o":70.06,"t":"2026-04-07T04:00:00Z","v":4225909,"vw":69.207453},{"c":71.44,"h":73.49,"l":71.01,"n":64487,"o":72.06,"t":"2026-04-08T04:00:00Z","v":4559314,"vw":71.912226},{"c":73.29,"h":74.63,"l":69.6,"n":52646,"o":70.49,"t":"2026-04-09T04:00:00Z","v":3494683,"vw":72.82658},{"c":72.67,"h":74.4,"l":71.795,"n":57055,"o":73.54,"t":"2026-04-10T04:00:00Z","v":4913066,"vw":72.535786},{"c":74.55,"h":74.83,"l":71.85,"n":61598,"o":72.05,"t":"2026-04-13T04:00:00Z","v":4793563,"vw":74.150281},{"c":76.42,"h":76.51,"l":74.65,"n":57221,"o":74.97,"t":"2026-04-14T04:00:00Z","v":3928261,"vw":75.773321},{"c":76.6,"h":77,"l":74.8625,"n":42788,"o":76.7,"t":"2026-04-15T04:00:00Z","v":2727518,"vw":76.140772},{"c":75.34,"h":76.79,"l":74.22,"n":52701,"o":76.06,"t":"2026-04-16T04:00:00Z","v":3202330,"vw":75.116182},{"c":76.2,"h":78.88,"l":76,"n":62472,"o":76.87,"t":"2026-04-17T04:00:00Z","v":4180173,"vw":76.959541},{"c":77.85,"h":77.99,"l":75.5185,"n":41093,"o":75.8,"t":"2026-04-20T04:00:00Z","v":3232614,"vw":77.056145},{"c":75.86,"h":78.54,"l":75.355,"n":48560,"o":77.74,"t":"2026-04-21T04:00:00Z","v":3372596,"vw":76.441058},{"c":76.66,"h":77.26,"l":75.36,"n":52289,"o":76.75,"t":"2026-04-22T04:00:00Z","v":3546216,"vw":76.359708},{"c":76.4,"h":77.2,"l":74.68,"n":36984,"o":76.47,"t":"2026-04-23T04:00:00Z","v":2503233,"vw":76.347237},{"c":77.82,"h":78.32,"l":77.1,"n":37333,"o":77.95,"t":"2026-04-24T04:00:00Z","v":2252027,"vw":77.714984},{"c":77.32,"h":78.88,"l":76.46,"n":43804,"o":78.16,"t":"2026-04-27T04:00:00Z","v":3106366,"vw":77.077518},{"c":77.1,"h":77.9,"l":75.64,"n":54212,"o":77.74,"t":"2026-04-28T04:00:00Z","v":3822510,"vw":76.950819},{"c":75.69,"h":76.86,"l":75.4467,"n":46638,"o":75.86,"t":"2026-04-29T04:00:00Z","v":3165802,"vw":76.008315},{"c":76.71,"h":77.645,"l":75.22,"n":61207,"o":75.86,"t":"2026-04-30T04:00:00Z","v":4812933,"vw":76.843128},{"c":79.3,"h":86.42,"l":77.95,"n":97333,"o":86,"t":"2026-05-01T04:00:00Z","v":7023653,"vw":80.234325},{"c":81.33,"h":82.94,"l":78.5281,"n":73180,"o":78.67,"t":"2026-05-04T04:00:00Z","v":5332913,"vw":81.174688},{"c":82.85,"h":83.86,"l":79.55,"n":58721,"o":81.21,"t":"2026-05-05T04:00:00Z","v":3988868,"vw":82.446795},{"c":86.67,"h":87.43,"l":83.74,"n":58259,"o":83.8,"t":"2026-05-06T04:00:00Z","v":3746728,"vw":86.235084},{"c":85.29,"h":87.9,"l":84.88,"n":49553,"o":87.04,"t":"2026-05-07T04:00:00Z","v":3023962,"vw":85.487395},{"c":86.2,"h":86.21,"l":84.27,"n":38537,"o":85.72,"t":"2026-05-08T04:00:00Z","v":2311243,"vw":85.354118},{"c":82.75,"h":85.6,"l":82.0446,"n":49251,"o":85.34,"t":"2026-05-11T04:00:00Z","v":3092441,"vw":82.716669},{"c":84.89,"h":85.345,"l":81.82,"n":51355,"o":82.28,"t":"2026-05-12T04:00:00Z","v":3119116,"vw":84.309508},{"c":82.13,"h":85.11,"l":82.12,"n":39807,"o":84.58,"t":"2026-05-13T04:00:00Z","v":2465793,"vw":82.74884},{"c":80.83,"h":82.79,"l":80.54,"n":48681,"o":82.3,"t":"2026-05-14T04:00:00Z","v":3218630,"vw":81.334867},{"c":80.28,"h":81.205,"l":79.59,"n":42187,"o":80.5,"t":"2026-05-15T04:00:00Z","v":2721757,"vw":80.464703},{"c":80.01,"h":82.295,"l":79.72,"n":31392,"o":80.16,"t":"2026-05-18T04:00:00Z","v":1895880,"vw":80.406095},{"c":76.14,"h":79.4,"l":75.2646,"n":61115,"o":79.38,"t":"2026-05-19T04:00:00Z","v":4504895,"vw":76.452584},{"c":78.2,"h":78.42,"l":75.67,"n":44722,"o":76.79,"t":"2026-05-20T04:00:00Z","v":3312800,"vw":77.75748},{"c":78.91,"h":79.45,"l":76.48,"n":50547,"o":77.86,"t":"2026-05-21T04:00:00Z","v":3754729,"vw":78.612171},{"c":88.32,"h":90.57,"l":86,"n":93381,"o":88.96,"t":"2026-05-22T04:00:00Z","v":8108922,"vw":87.690585},{"c":86.6,"h":88.795,"l":86.08,"n":54988,"o":88.56,"t":"2026-05-26T04:00:00Z","v":3599163,"vw":87.146447},{"c":91.2,"h":92.25,"l":88.35,"n":63432,"o":88.35,"t":"2026-05-27T04:00:00Z","v":4251960,"vw":91.157905},{"c":90.87,"h":92.35,"l":89.66,"n":46996,"o":90.55,"t":"2026-05-28T04:00:00Z","v":3103287,"vw":91.337349},{"c":88.95,"h":90.99,"l":88.88,"n":50037,"o":90.85,"t":"2026-05-29T04:00:00Z","v":5562593,"vw":89.407752},{"c":85.58,"h":88.4,"l":84.73,"n":51460,"o":87.77,"t":"2026-06-01T04:00:00Z","v":4160116,"vw":85.718016},{"c":83.41,"h":86.93,"l":82.59,"n":52195,"o":85.79,"t":"2026-06-02T04:00:00Z","v":4310376,"vw":83.685356},{"c":82.05,"h":83.5,"l":81.32,"n":56768,"o":83.04,"t":"2026-06-03T04:00:00Z","v":5991553,"vw":82.21315},{"c":82.9,"h":84.5,"l":81.4,"n":51652,"o":82.97,"t":"2026-06-04T04:00:00Z","v":4418824,"vw":82.518027},{"c":83.49,"h":83.98,"l":82.31,"n":51657,"o":82.65,"t":"2026-06-05T04:00:00Z","v":3166314,"vw":83.192302},{"c":84.64,"h":85.22,"l":82.7,"n":40668,"o":83.83,"t":"2026-06-08T04:00:00Z","v":2958804,"vw":84.529356},{"c":86.56,"h":88.06,"l":85.485,"n":57111,"o":85.91,"t":"2026-06-09T04:00:00Z","v":3846064,"vw":86.837183},{"c":85.39,"h":88.17,"l":84.801,"n":52199,"o":85.83,"t":"2026-06-10T04:00:00Z","v":4072567,"vw":86.143664},{"c":88.02,"h":88.96,"l":85.28,"n":48420,"o":85.3,"t":"2026-06-11T04:00:00Z","v":2968835,"vw":87.548686},{"c":89.68,"h":89.93,"l":87.84,"n":51906,"o":87.84,"t":"2026-06-12T04:00:00Z","v":2798714,"vw":89.314313},{"c":90,"h":91.5,"l":89.35,"n":47731,"o":91,"t":"2026-06-15T04:00:00Z","v":3555209,"vw":90.399079},{"c":87.58,"h":91.535,"l":87.51,"n":47056,"o":90,"t":"2026-06-16T04:00:00Z","v":4094199,"vw":88.715536},{"c":82.46,"h":88.59,"l":82.38,"n":50038,"o":87.71,"t":"2026-06-17T04:00:00Z","v":3785167,"vw":84.700965},{"c":84.81,"h":85.57,"l":83.89,"n":46929,"o":84.26,"t":"2026-06-18T04:00:00Z","v":5700583,"vw":84.768429},{"c":84.53,"h":85.975,"l":83.8,"n":55956,"o":85.55,"t":"2026-06-22T04:00:00Z","v":5149619,"vw":85.065622},{"c":83.76,"h":85.03,"l":82.59,"n":51028,"o":83.43,"t":"2026-06-23T04:00:00Z","v":3248061,"vw":83.960555},{"c":83.27,"h":84.99,"l":82.7801,"n":48520,"o":84.32,"t":"2026-06-24T04:00:00Z","v":3136420,"vw":83.573683},{"c":81.5,"h":84.01,"l":81.18,"n":40307,"o":83.42,"t":"2026-06-25T04:00:00Z","v":2151417,"vw":81.864744},{"c":80.54,"h":82.75,"l":79.28,"n":54736,"o":80.5,"t":"2026-06-26T04:00:00Z","v":5108792,"vw":80.817852},{"c":79.37,"h":81.22,"l":77.715,"n":56081,"o":80.92,"t":"2026-06-29T04:00:00Z","v":3795918,"vw":79.032922},{"c":78.95,"h":79.67,"l":76.83,"n":47283,"o":78.17,"t":"2026-06-30T04:00:00Z","v":3085048,"vw":78.659338},{"c":82.47,"h":82.53,"l":78.69,"n":50566,"o":79.43,"t":"2026-07-01T04:00:00Z","v":3664291,"vw":81.201076},{"c":83.71,"h":85.62,"l":82.555,"n":45947,"o":84.71,"t":"2026-07-02T04:00:00Z","v":3260647,"vw":83.731854},{"c":84.9,"h":85.575,"l":82.75,"n":43310,"o":84.41,"t":"2026-07-06T04:00:00Z","v":2844908,"vw":84.187793},{"c":84.44,"h":87.23,"l":84.0201,"n":36973,"o":86.45,"t":"2026-07-07T04:00:00Z","v":2293800,"vw":84.713365},{"c":81.8,"h":84.15,"l":80.81,"n":47819,"o":82.93,"t":"2026-07-08T04:00:00Z","v":3333901,"vw":81.641098},{"c":81.99,"h":83.31,"l":81.36,"n":30823,"o":81.45,"t":"2026-07-09T04:00:00Z","v":1736637,"vw":82.239604},{"c":82.66,"h":83.79,"l":82.01,"n":28243,"o":82.74,"t":"2026-07-10T04:00:00Z","v":1463233,"vw":82.707933},{"c":81.15,"h":84.875,"l":80.97,"n":35005,"o":82.49,"t":"2026-07-13T04:00:00Z","v":1794656,"vw":81.742932},{"c":80.86,"h":82.76,"l":80.19,"n":31821,"o":82.38,"t":"2026-07-14T04:00:00Z","v":1952724,"vw":81.134313},{"c":82.31,"h":84.43,"l":80.74,"n":34805,"o":81.41,"t":"2026-07-15T04:00:00Z","v":2414931,"vw":82.755447},{"c":82.84,"h":83.2,"l":82.06,"n":36092,"o":82.26,"t":"2026-07-16T04:00:00Z","v":2007549,"vw":82.717645},{"c":82.13,"h":83.57,"l":80.92,"n":34514,"o":81.63,"t":"2026-07-17T04:00:00Z","v":2448696,"vw":82.298867},{"c":83.64,"h":83.66,"l":82.0825,"n":33741,"o":82.55,"t":"2026-07-20T04:00:00Z","v":2371844,"vw":83.328985},{"c":82.37,"h":84,"l":81.44,"n":35178,"o":83.87,"t":"2026-07-21T04:00:00Z","v":1771883,"vw":82.390122},{"c":82.63,"h":83.23,"l":81.78,"n":30254,"o":82.9,"t":"2026-07-22T04:00:00Z","v":1821141,"vw":82.52278},{"c":79.92,"h":81.335,"l":78.66,"n":40696,"o":80.43,"t":"2026-07-23T04:00:00Z","v":2785348,"vw":79.614251},{"c":80.29,"h":81.11,"l":79.3,"n":28830,"o":80.21,"t":"2026-07-24T04:00:00Z","v":1430838,"vw":80.28192},{"c":83.2,"h":83.28,"l":81.01,"n":30644,"o":81.01,"t":"2026-07-27T04:00:00Z","v":1757217,"vw":82.528071},{"c":84.75,"h":85.369,"l":83.245,"n":41604,"o":84.24,"t":"2026-07-28T04:00:00Z","v":2296180,"vw":84.531362},{"c":84.13,"h":86,"l":82.61,"n":44045,"o":83.29,"t":"2026-07-29T04:00:00Z","v":2485159,"vw":84.378103},{"c":84.88,"h":85.64,"l":83.79,"n":37380,"o":84.18,"t":"2026-07-30T04:00:00Z","v":2553486,"vw":84.88843},{"c":83.9,"h":84.76,"l":83.125,"n":32873,"o":84.28,"t":"2026-07-31T04:00:00Z","v":1848358,"vw":84.069623},{"c":84.68,"h":87.5,"l":83.81,"n":34231,"o":85.4,"t":"2026-08-03T04:00:00Z","v":1893811,"vw":84.914313},{"c":86.97,"h":87,"l":83.38,"n":48083,"o":84.34,"t":"2026-08-04T04:00:00Z","v":3233723,"vw":86.198253},{"c":86.96,"h":88.37,"l":86.8,"n":35564,"o":87.37,"t":"2026-08-05T04:00:00Z","v":1858160,"vw":87.287124},{"c":85.49,"h":87.98,"l":84.97,"n":30360,"o":87.88,"t":"2026-08-06T04:00:00Z","v":1547340,"vw":86.010747},{"c":88.35,"h":88.87,"l":85.05,"n":36916,"o":85.49,"t":"2026-08-07T04:00:00Z","v":2118403,"vw":87.926368},{"c":87.19,"h":87.7299,"l":85.96,"n":33059,"o":87.15,"t":"2026-08-10T04:00:00Z","v":2215463,"vw":87.084525},{"c":87.78,"h":88.66,"l":86.58,"n":41270,"o":86.81,"t":"2026-08-11T04:00:00Z","v":3910878,"vw":87.873337},{"c":87.68,"h":88.7237,"l":86.858,"n":48757,"o":87.65,"t":"2026-08-12T04:00:00Z","v":3350757,"vw":87.974178},{"c":87.32,"h":88.66,"l":87.0351,"n":34104,"o":87.93,"t":"2026-08-13T04:00:00Z","v":2037084,"vw":87.545697},{"c":86.1,"h":87.48,"l":85.97,"n":34982,"o":86.64,"t":"2026-08-14T04:00:00Z","v":1847638,"vw":86.591228},{"c":84.34,"h":85.67,"l":83.8826,"n":43492,"o":85.5,"t":"2026-08-17T04:00:00Z","v":3049585,"vw":84.533098},{"c":84.27,"h":85.665,"l":83.85,"n":54795,"o":84.28,"t":"2026-08-18T04:00:00Z","v":3334542,"vw":84.6534},{"c":98.01,"h":99.815,"l":93.495,"n":159627,"o":93.74,"t":"2026-08-19T04:00:00Z","v":13702219,"vw":98.262117},{"c":96.15,"h":99.01,"l":94.42,"n":72959,"o":97.425,"t":"2026-08-20T04:00:00Z","v":5119755,"vw":96.858847},{"c":101.94,"h":101.95,"l":95.9,"n":64855,"o":96.75,"t":"2026-08-21T04:00:00Z","v":6023394,"vw":100.324831},{"c":104.13,"h":104.175,"l":101.215,"n":52092,"o":101.92,"t":"2026-08-24T04:00:00Z","v":4536579,"vw":103.605913},{"c":104.85,"h":104.88,"l":102.95,"n":44225,"o":104,"t":"2026-08-25T04:00:00Z","v":3313308,"vw":104.114894},{"c":105.06,"h":105.26,"l":103.86,"n":40435,"o":104.46,"t":"2026-08-26T04:00:00Z","v":2667710,"vw":104.917742},{"c":106.21,"h":108.38,"l":103.74,"n":53036,"o":104.49,"t":"2026-08-27T04:00:00Z","v":4548955,"vw":106.27251},{"c":103.39,"h":107.43,"l":102.59,"n":47261,"o":106.99,"t":"2026-08-28T04:00:00Z","v":3122360,"vw":103.658564},{"c":102.3,"h":103.23,"l":100.77,"n":43234,"o":102.7,"t":"2026-08-31T04:00:00Z","v":4144872,"vw":102.295857},{"c":100,"h":102.17,"l":99.24,"n":45743,"o":101.32,"t":"2026-09-01T04:00:00Z","v":2911145,"vw":100.117793},{"c":101.15,"h":102.225,"l":98.75,"n":42344,"o":100,"t":"2026-09-02T04:00:00Z","v":3501229,"vw":101.170262},{"c":100.86,"h":102.145,"l":99.565,"n":40157,"o":101.35,"t":"2026-09-03T04:00:00Z","v":2128181,"vw":100.413578},{"c":103.86,"h":104.18,"l":100.445,"n":49285,"o":100.51,"t":"2026-09-04T04:00:00Z","v":4713109,"vw":103.217591},{"c":101.69,"h":104.74,"l":100.91,"n":43813,"o":104.67,"t":"2026-09-08T04:00:00Z","v":2718228,"vw":101.817239},{"c":98.77,"h":100.91,"l":97.6001,"n":43515,"o":100.91,"t":"2026-09-09T04:00:00Z","v":3279751,"vw":98.691034},{"c":96.47,"h":98.49,"l":96.26,"n":38059,"o":97.25,"t":"2026-09-10T04:00:00Z","v":2267333,"vw":97.046677},{"c":97.12,"h":97.92,"l":95.92,"n":38585,"o":97.68,"t":"2026-09-11T04:00:00Z","v":2574618,"vw":96.924346},{"c":98.22,"h":99.1,"l":96.42,"n":38605,"o":96.84,"t":"2026-09-14T04:00:00Z","v":2105473,"vw":98.117674},{"c":96.25,"h":97.99,"l":95.94,"n":37571,"o":97.6,"t":"2026-09-15T04:00:00Z","v":1943181,"vw":96.647891},{"c":95.6,"h":96.69,"l":94.445,"n":37215,"o":96.25,"t":"2026-09-16T04:00:00Z","v":2081134,"vw":95.717295},{"c":93.86,"h":98.3,"l":93.42,"n":38462,"o":97.31,"t":"2026-09-17T04:00:00Z","v":2293157,"vw":94.211587},{"c":93.43,"h":94.65,"l":93,"n":39189,"o":93.85,"t":"2026-09-18T04:00:00Z","v":6101345,"vw":93.503017},{"c":96.34,"h":96.555,"l":93.74,"n":39364,"o":94.71,"t":"2026-09-21T04:00:00Z","v":3089938,"vw":95.7529},{"c":100.29,"h":100.855,"l":97.86,"n":42523,"o":98.02,"t":"2026-09-22T04:00:00Z","v":2851770,"vw":99.425982},{"c":98.83,"h":100.92,"l":97.8,"n":40596,"o":100.06,"t":"2026-09-23T04:00:00Z","v":2069151,"vw":98.728715},{"c":95.37,"h":98.45,"l":95.18,"n":55033,"o":97.84,"t":"2026-09-24T04:00:00Z","v":4257883,"vw":96.43653},{"c":94.47,"h":96.23,"l":93.89,"n":42035,"o":95.11,"t":"2026-09-25T04:00:00Z","v":2798233,"vw":94.538925},{"c":95.57,"h":95.85,"l":91.64,"n":51299,"o":92.92,"t":"2026-09-28T04:00:00Z","v":3563886,"vw":94.750454},{"c":94.37,"h":96.66,"l":94.05,"n":34104,"o":95.31,"t":"2026-09-29T04:00:00Z","v":2045619,"vw":94.833444},{"c":92.77,"h":96.15,"l":92.72,"n":42606,"o":95.49,"t":"2026-09-30T04:00:00Z","v":3478791,"vw":93.64458},{"c":90.19,"h":92.64,"l":88.68,"n":55730,"o":91.72,"t":"2026-10-01T04:00:00Z","v":3507914,"vw":90.032455},{"c":91.97,"h":92.72,"l":90.25,"n":43286,"o":90.74,"t":"2026-10-02T04:00:00Z","v":2699749,"vw":91.808073},{"c":93.3,"h":94.8,"l":92.93,"n":41782,"o":94,"t":"2026-10-05T04:00:00Z","v":2787716,"vw":93.580522},{"c":93.36,"h":95.1,"l":93.3,"n":31928,"o":94.04,"t":"2026-10-06T04:00:00Z","v":1652860,"vw":93.745134},{"c":94.45,"h":95.29,"l":92.775,"n":37408,"o":93.01,"t":"2026-10-07T04:00:00Z","v":2304222,"vw":94.428697},{"c":94.32,"h":95.51,"l":92.86,"n":39603,"o":94,"t":"2026-10-08T04:00:00Z","v":3921938,"vw":94.281401},{"c":98.05,"h":98.48,"l":95.54,"n":43875,"o":95.64,"t":"2026-10-09T04:00:00Z","v":2662798,"vw":97.782023},{"c":100.04,"h":100.53,"l":96.25,"n":52905,"o":97.46,"t":"2026-10-12T04:00:00Z","v":3365776,"vw":98.888128},{"c":99.73,"h":100.88,"l":97.88,"n":36468,"o":100.29,"t":"2026-10-13T04:00:00Z","v":1926376,"vw":99.212531},{"c":101.59,"h":101.65,"l":98.7219,"n":41129,"o":99.275,"t":"2026-10-14T04:00:00Z","v":2215618,"vw":101.054505},{"c":107.19,"h":107.32,"l":102,"n":58418,"o":102,"t":"2026-10-15T04:00:00Z","v":3634504,"vw":106.332921},{"c":104.54,"h":108.715,"l":104.41,"n":48712,"o":107.5,"t":"2026-10-16T04:00:00Z","v":2846317,"vw":105.470887},{"c":105.78,"h":106.26,"l":103.7232,"n":55151,"o":104.68,"t":"2026-10-19T04:00:00Z","v":3283648,"vw":105.640052},{"c":106.12,"h":106.59,"l":103.83,"n":40609,"o":104.05,"t":"2026-10-20T04:00:00Z","v":1902706,"vw":105.9164},{"c":104.155,"h":106.05,"l":103.9,"n":21807,"o":105.46,"t":"2026-10-21T04:00:00Z","v":876413,"vw":104.655691}],"volatilityBars":[{"c":99.68,"h":99.7,"l":99.68,"n":11,"o":99.7,"t":"2026-10-14T12:30:00Z","v":1168,"vw":99.696364},{"c":99.5,"h":99.5,"l":99.5,"n":12,"o":99.5,"t":"2026-10-14T13:00:00Z","v":510,"vw":99.5},{"c":99.26,"h":99.26,"l":99.26,"n":2,"o":99.26,"t":"2026-10-14T13:15:00Z","v":354,"vw":99.26},{"c":99.925,"h":100.909,"l":98.7219,"n":883,"o":99.275,"t":"2026-10-14T13:30:00Z","v":76761,"vw":99.779808},{"c":100.51,"h":100.74,"l":99.7,"n":1253,"o":99.905,"t":"2026-10-14T13:45:00Z","v":74226,"vw":100.139742},{"c":100.64,"h":100.91,"l":100.41,"n":1909,"o":100.53,"t":"2026-10-14T14:00:00Z","v":88299,"vw":100.642321},{"c":100.98,"h":101.24,"l":100.39,"n":1926,"o":100.605,"t":"2026-10-14T14:15:00Z","v":105139,"vw":100.6801},{"c":100.755,"h":101.25,"l":100.717,"n":1810,"o":100.94,"t":"2026-10-14T14:30:00Z","v":102162,"vw":101.04047},{"c":100.81,"h":100.96,"l":100.2775,"n":1429,"o":100.735,"t":"2026-10-14T14:45:00Z","v":55639,"vw":100.678778},{"c":100.71,"h":101.04,"l":100.7,"n":1084,"o":100.79,"t":"2026-10-14T15:00:00Z","v":38627,"vw":100.853002},{"c":100.955,"h":101.03,"l":100.76,"n":1033,"o":100.766,"t":"2026-10-14T15:15:00Z","v":48299,"vw":100.914085},{"c":100.99,"h":101.08,"l":100.72,"n":1581,"o":100.94,"t":"2026-10-14T15:30:00Z","v":74323,"vw":100.882644},{"c":101.07,"h":101.36,"l":100.905,"n":1410,"o":100.965,"t":"2026-10-14T15:45:00Z","v":72138,"vw":101.088936},{"c":100.8592,"h":101.172,"l":100.856,"n":1064,"o":101.0317,"t":"2026-10-14T16:00:00Z","v":46994,"vw":101.057273},{"c":100.76,"h":100.84,"l":100.41,"n":1121,"o":100.835,"t":"2026-10-14T16:15:00Z","v":65382,"vw":100.689635},{"c":100.96,"h":100.96,"l":100.67,"n":913,"o":100.86,"t":"2026-10-14T16:30:00Z","v":30082,"vw":100.822303},{"c":100.84,"h":101.07,"l":100.73,"n":925,"o":100.99,"t":"2026-10-14T16:45:00Z","v":31603,"vw":100.902563},{"c":100.69,"h":100.875,"l":100.68,"n":842,"o":100.87,"t":"2026-10-14T17:00:00Z","v":25748,"vw":100.760629},{"c":100.7,"h":100.86,"l":100.68,"n":1079,"o":100.68,"t":"2026-10-14T17:15:00Z","v":35583,"vw":100.769849},{"c":100.735,"h":100.9,"l":100.62,"n":1152,"o":100.7,"t":"2026-10-14T17:30:00Z","v":43759,"vw":100.728388},{"c":100.46,"h":100.79,"l":100.32,"n":1059,"o":100.79,"t":"2026-10-14T17:45:00Z","v":34772,"vw":100.532436},{"c":100.73,"h":100.73,"l":100.31,"n":1119,"o":100.43,"t":"2026-10-14T18:00:00Z","v":35462,"vw":100.508278},{"c":100.795,"h":100.81,"l":100.6,"n":1023,"o":100.735,"t":"2026-10-14T18:15:00Z","v":34796,"vw":100.707914},{"c":100.88,"h":100.935,"l":100.73,"n":1068,"o":100.83,"t":"2026-10-14T18:30:00Z","v":34036,"vw":100.846185},{"c":100.92,"h":101,"l":100.73,"n":1242,"o":100.87,"t":"2026-10-14T18:45:00Z","v":43945,"vw":100.902821},{"c":101.01,"h":101.0406,"l":100.8,"n":1331,"o":100.905,"t":"2026-10-14T19:00:00Z","v":41549,"vw":100.940831},{"c":100.9868,"h":101.27,"l":100.955,"n":1957,"o":101.04,"t":"2026-10-14T19:15:00Z","v":70018,"vw":101.10042},{"c":101.195,"h":101.25,"l":100.98,"n":2468,"o":100.98,"t":"2026-10-14T19:30:00Z","v":82623,"vw":101.146735},{"c":101.62,"h":101.65,"l":101.11,"n":7864,"o":101.185,"t":"2026-10-14T19:45:00Z","v":394564,"vw":101.419448},{"c":101.59,"h":101.59,"l":101.59,"n":91,"o":101.59,"t":"2026-10-14T20:00:00Z","v":420446,"vw":101.59},{"c":101,"h":101,"l":101,"n":1,"o":101,"t":"2026-10-14T20:45:00Z","v":180,"vw":101},{"c":101,"h":101,"l":101,"n":1,"o":101,"t":"2026-10-14T22:45:00Z","v":100,"vw":101},{"c":101.66,"h":101.66,"l":101.3891,"n":38,"o":101.3891,"t":"2026-10-15T08:00:00Z","v":674,"vw":101.583567},{"c":101.5,"h":101.71,"l":101.5,"n":29,"o":101.71,"t":"2026-10-15T11:00:00Z","v":1445,"vw":101.521021},{"c":101.65,"h":101.65,"l":101.63,"n":10,"o":101.63,"t":"2026-10-15T13:00:00Z","v":365,"vw":101.64},{"c":103.145,"h":103.8428,"l":102,"n":1573,"o":102,"t":"2026-10-15T13:30:00Z","v":127463,"vw":102.807665},{"c":103.72,"h":103.87,"l":103.09,"n":1679,"o":103.11,"t":"2026-10-15T13:45:00Z","v":61228,"vw":103.63526},{"c":104.715,"h":104.8,"l":103.7,"n":2948,"o":103.72,"t":"2026-10-15T14:00:00Z","v":148926,"vw":104.364108},{"c":104.37,"h":105.09,"l":104.37,"n":2457,"o":104.75,"t":"2026-10-15T14:15:00Z","v":109643,"vw":104.83482},{"c":104.625,"h":104.68,"l":104.27,"n":1810,"o":104.37,"t":"2026-10-15T14:30:00Z","v":61388,"vw":104.435045},{"c":105.37,"h":105.43,"l":104.52,"n":2281,"o":104.6,"t":"2026-10-15T14:45:00Z","v":94414,"vw":104.99669},{"c":105.655,"h":105.92,"l":105.35,"n":2142,"o":105.355,"t":"2026-10-15T15:00:00Z","v":81227,"vw":105.611971},{"c":106,"h":106.1,"l":105.54,"n":2456,"o":105.64,"t":"2026-10-15T15:15:00Z","v":110602,"vw":105.830925},{"c":106.145,"h":106.34,"l":105.7,"n":2035,"o":106,"t":"2026-10-15T15:30:00Z","v":92520,"vw":106.059253},{"c":105.63,"h":106.22,"l":105.45,"n":1621,"o":106.155,"t":"2026-10-15T15:45:00Z","v":70482,"vw":105.736862},{"c":105.68,"h":105.945,"l":105.55,"n":1658,"o":105.63,"t":"2026-10-15T16:00:00Z","v":68521,"vw":105.708165},{"c":105.83,"h":105.835,"l":105.5,"n":1438,"o":105.71,"t":"2026-10-15T16:15:00Z","v":66526,"vw":105.627466},{"c":105.93,"h":105.93,"l":105.72,"n":1177,"o":105.83,"t":"2026-10-15T16:30:00Z","v":42653,"vw":105.81778},{"c":106.165,"h":106.25,"l":105.83,"n":1382,"o":105.93,"t":"2026-10-15T16:45:00Z","v":53219,"vw":105.998651},{"c":105.96,"h":106.32,"l":105.9,"n":1450,"o":106.18,"t":"2026-10-15T17:00:00Z","v":57334,"vw":106.084963},{"c":106.08,"h":106.23,"l":105.86,"n":1645,"o":105.91,"t":"2026-10-15T17:15:00Z","v":73877,"vw":106.108688},{"c":106.575,"h":106.5996,"l":106.05,"n":1630,"o":106.05,"t":"2026-10-15T17:30:00Z","v":72137,"vw":106.355672},{"c":106.74,"h":106.93,"l":106.55,"n":1751,"o":106.6,"t":"2026-10-15T17:45:00Z","v":78470,"vw":106.772206},{"c":106.55,"h":106.88,"l":106.435,"n":1763,"o":106.76,"t":"2026-10-15T18:00:00Z","v":79630,"vw":106.602045},{"c":106.33,"h":106.76,"l":106.2,"n":1902,"o":106.61,"t":"2026-10-15T18:15:00Z","v":113378,"vw":106.547879},{"c":106.95,"h":107.12,"l":106.305,"n":2251,"o":106.305,"t":"2026-10-15T18:30:00Z","v":130750,"vw":106.888451},{"c":106.87,"h":107.04,"l":106.84,"n":2247,"o":106.99,"t":"2026-10-15T18:45:00Z","v":111511,"vw":106.932936},{"c":107.24,"h":107.31,"l":106.86,"n":2282,"o":106.92,"t":"2026-10-15T19:00:00Z","v":107766,"vw":107.096193},{"c":107.08,"h":107.32,"l":107.01,"n":2354,"o":107.27,"t":"2026-10-15T19:15:00Z","v":133009,"vw":107.163087},{"c":106.955,"h":107.28,"l":106.6601,"n":2966,"o":107.085,"t":"2026-10-15T19:30:00Z","v":172552,"vw":107.055446},{"c":107.19,"h":107.27,"l":106.698,"n":9006,"o":106.94,"t":"2026-10-15T19:45:00Z","v":640639,"vw":107.016254},{"c":107.19,"h":107.19,"l":107.19,"n":111,"o":107.19,"t":"2026-10-15T20:00:00Z","v":667397,"vw":107.19},{"c":106.99,"h":106.99,"l":106.99,"n":19,"o":106.99,"t":"2026-10-15T20:15:00Z","v":300,"vw":106.99},{"c":107.37,"h":107.37,"l":107.37,"n":50,"o":107.37,"t":"2026-10-16T11:15:00Z","v":985,"vw":107.37},{"c":107.31,"h":107.84,"l":107.31,"n":7,"o":107.84,"t":"2026-10-16T13:15:00Z","v":459,"vw":107.604444},{"c":108.12,"h":108.715,"l":107.19,"n":1516,"o":107.5,"t":"2026-10-16T13:30:00Z","v":162296,"vw":107.736243},{"c":107.66,"h":108.19,"l":107.655,"n":1328,"o":108.055,"t":"2026-10-16T13:45:00Z","v":56982,"vw":107.938368},{"c":107.11,"h":107.83,"l":107.065,"n":1768,"o":107.675,"t":"2026-10-16T14:00:00Z","v":70502,"vw":107.436861},{"c":107.115,"h":107.32,"l":106.76,"n":1783,"o":107.05,"t":"2026-10-16T14:15:00Z","v":82640,"vw":107.064841},{"c":106.85,"h":107.2,"l":106.79,"n":1485,"o":107.12,"t":"2026-10-16T14:30:00Z","v":55555,"vw":107.011668},{"c":107.19,"h":107.31,"l":106.83,"n":1290,"o":106.9,"t":"2026-10-16T14:45:00Z","v":43703,"vw":107.163754},{"c":107.06,"h":107.39,"l":106.93,"n":1710,"o":107.21,"t":"2026-10-16T15:00:00Z","v":64416,"vw":107.152466},{"c":106.91,"h":107.18,"l":106.8,"n":1589,"o":107.06,"t":"2026-10-16T15:15:00Z","v":65043,"vw":106.997125},{"c":106.745,"h":107.05,"l":106.745,"n":1228,"o":106.95,"t":"2026-10-16T15:30:00Z","v":50053,"vw":106.908624},{"c":106.585,"h":106.875,"l":106.55,"n":1643,"o":106.76,"t":"2026-10-16T15:45:00Z","v":84893,"vw":106.669759},{"c":106.64,"h":106.78,"l":106.4,"n":1356,"o":106.61,"t":"2026-10-16T16:00:00Z","v":42825,"vw":106.590868},{"c":106.02,"h":106.7,"l":106.02,"n":1387,"o":106.68,"t":"2026-10-16T16:15:00Z","v":49047,"vw":106.386764},{"c":106,"h":106.07,"l":105.6,"n":1873,"o":106.02,"t":"2026-10-16T16:30:00Z","v":112430,"vw":105.738531},{"c":105.995,"h":106.035,"l":105.75,"n":1262,"o":106.03,"t":"2026-10-16T16:45:00Z","v":42735,"vw":105.92521},{"c":105.545,"h":106.04,"l":105.4038,"n":1342,"o":106.04,"t":"2026-10-16T17:00:00Z","v":53448,"vw":105.640819},{"c":104.93,"h":105.47,"l":104.9294,"n":1573,"o":105.47,"t":"2026-10-16T17:15:00Z","v":76197,"vw":105.216715},{"c":105.28,"h":105.34,"l":104.89,"n":1397,"o":104.93,"t":"2026-10-16T17:30:00Z","v":67329,"vw":105.033474},{"c":104.91,"h":105.34,"l":104.895,"n":1799,"o":105.3,"t":"2026-10-16T17:45:00Z","v":79937,"vw":105.157888},{"c":104.61,"h":104.94,"l":104.45,"n":1931,"o":104.925,"t":"2026-10-16T18:00:00Z","v":94004,"vw":104.704897},{"c":104.77,"h":104.82,"l":104.41,"n":1818,"o":104.5601,"t":"2026-10-16T18:15:00Z","v":95980,"vw":104.622377},{"c":104.635,"h":104.77,"l":104.4101,"n":1592,"o":104.77,"t":"2026-10-16T18:30:00Z","v":81093,"vw":104.543889},{"c":104.55,"h":104.76,"l":104.47,"n":1581,"o":104.625,"t":"2026-10-16T18:45:00Z","v":72525,"vw":104.591287},{"c":104.59,"h":104.66,"l":104.44,"n":1479,"o":104.51,"t":"2026-10-16T19:00:00Z","v":63736,"vw":104.550006},{"c":104.64,"h":104.73,"l":104.41,"n":1744,"o":104.59,"t":"2026-10-16T19:15:00Z","v":69577,"vw":104.613633},{"c":104.94,"h":105.12,"l":104.66,"n":2352,"o":104.66,"t":"2026-10-16T19:30:00Z","v":95085,"vw":104.922638},{"c":104.52,"h":105.22,"l":104.49,"n":8431,"o":104.98,"t":"2026-10-16T19:45:00Z","v":506143,"vw":104.693763},{"c":104.54,"h":104.57,"l":104.54,"n":102,"o":104.57,"t":"2026-10-16T20:00:00Z","v":502795,"vw":104.540007},{"c":104.9609,"h":104.9609,"l":104.42,"n":2,"o":104.42,"t":"2026-10-16T21:15:00Z","v":300,"vw":104.6003},{"c":105.35,"h":105.6,"l":105.35,"n":10,"o":105.49,"t":"2026-10-19T08:00:00Z","v":1052,"vw":105.47917},{"c":105.25,"h":105.25,"l":105.18,"n":6,"o":105.18,"t":"2026-10-19T08:30:00Z","v":487,"vw":105.220276},{"c":104.77,"h":104.77,"l":104.77,"n":4,"o":104.77,"t":"2026-10-19T09:15:00Z","v":117,"vw":104.77},{"c":104.78,"h":104.8,"l":104.78,"n":3,"o":104.8,"t":"2026-10-19T12:00:00Z","v":500,"vw":104.784878},{"c":104.5,"h":104.5,"l":104.5,"n":14,"o":104.5,"t":"2026-10-19T12:45:00Z","v":705,"vw":104.5},{"c":103.95,"h":104.2616,"l":103.94,"n":15,"o":103.97,"t":"2026-10-19T13:15:00Z","v":1647,"vw":104.073556},{"c":104.945,"h":105.61,"l":103.7232,"n":1327,"o":104.68,"t":"2026-10-19T13:30:00Z","v":111101,"vw":104.747507},{"c":104.965,"h":105.22,"l":104.77,"n":1459,"o":104.945,"t":"2026-10-19T13:45:00Z","v":61390,"vw":104.933905},{"c":105.305,"h":105.43,"l":104.54,"n":1398,"o":104.965,"t":"2026-10-19T14:00:00Z","v":71123,"vw":104.800426},{"c":105.465,"h":106.195,"l":105.295,"n":2331,"o":105.295,"t":"2026-10-19T14:15:00Z","v":107528,"vw":105.859349},{"c":105.43,"h":105.71,"l":105.35,"n":1675,"o":105.46,"t":"2026-10-19T14:30:00Z","v":73118,"vw":105.521843},{"c":104.96,"h":105.575,"l":104.77,"n":2201,"o":105.37,"t":"2026-10-19T14:45:00Z","v":83354,"vw":105.053366},{"c":105.245,"h":105.32,"l":104.92,"n":1470,"o":105.03,"t":"2026-10-19T15:00:00Z","v":55252,"vw":105.058046},{"c":105.445,"h":105.6,"l":105.19,"n":1692,"o":105.31,"t":"2026-10-19T15:15:00Z","v":78093,"vw":105.422744},{"c":105.655,"h":105.95,"l":105.41,"n":3001,"o":105.48,"t":"2026-10-19T15:30:00Z","v":156241,"vw":105.687544},{"c":105.36,"h":105.88,"l":105.265,"n":2258,"o":105.655,"t":"2026-10-19T15:45:00Z","v":119379,"vw":105.559148},{"c":105.2,"h":105.41,"l":104.92,"n":1595,"o":105.36,"t":"2026-10-19T16:00:00Z","v":70773,"vw":105.14383},{"c":105.45,"h":105.45,"l":105.21,"n":1184,"o":105.25,"t":"2026-10-19T16:15:00Z","v":57823,"vw":105.306282},{"c":105.24,"h":105.39,"l":105.16,"n":1294,"o":105.39,"t":"2026-10-19T16:30:00Z","v":49456,"vw":105.24051},{"c":105.16,"h":105.24,"l":105.09,"n":870,"o":105.21,"t":"2026-10-19T16:45:00Z","v":26833,"vw":105.160632},{"c":105.115,"h":105.25,"l":104.85,"n":1808,"o":105.19,"t":"2026-10-19T17:00:00Z","v":54093,"vw":105.05025},{"c":105.25,"h":105.25,"l":104.95,"n":1295,"o":105.12,"t":"2026-10-19T17:15:00Z","v":39537,"vw":105.123858},{"c":105.63,"h":105.645,"l":105.19,"n":1437,"o":105.31,"t":"2026-10-19T17:30:00Z","v":50970,"vw":105.360074},{"c":105.705,"h":105.73,"l":105.55,"n":1135,"o":105.615,"t":"2026-10-19T17:45:00Z","v":42863,"vw":105.633204},{"c":105.7,"h":105.705,"l":105.4445,"n":2001,"o":105.7,"t":"2026-10-19T18:00:00Z","v":87184,"vw":105.599902},{"c":105.7,"h":105.89,"l":105.5601,"n":1597,"o":105.71,"t":"2026-10-19T18:15:00Z","v":54488,"vw":105.688206},{"c":105.86,"h":105.89,"l":105.465,"n":1723,"o":105.685,"t":"2026-10-19T18:30:00Z","v":63421,"vw":105.709825},{"c":105.975,"h":106.06,"l":105.81,"n":2231,"o":105.83,"t":"2026-10-19T18:45:00Z","v":90839,"vw":105.974155},{"c":105.995,"h":106.245,"l":105.95,"n":2981,"o":105.97,"t":"2026-10-19T19:00:00Z","v":153084,"vw":106.080233},{"c":106.0625,"h":106.26,"l":105.98,"n":2459,"o":106.01,"t":"2026-10-19T19:15:00Z","v":100247,"vw":106.115355},{"c":106.02,"h":106.23,"l":105.98,"n":3355,"o":106.07,"t":"2026-10-19T19:30:00Z","v":166710,"vw":106.117556},{"c":105.79,"h":106.025,"l":105.69,"n":8862,"o":106.02,"t":"2026-10-19T19:45:00Z","v":472225,"vw":105.861464},{"c":105.78,"h":105.78,"l":105.78,"n":98,"o":105.78,"t":"2026-10-19T20:00:00Z","v":768075,"vw":105.78},{"c":105.98,"h":105.98,"l":105.78,"n":20,"o":105.78,"t":"2026-10-20T13:00:00Z","v":685,"vw":105.915},{"c":105.87,"h":106.59,"l":103.83,"n":1483,"o":104.05,"t":"2026-10-20T13:30:00Z","v":96304,"vw":105.491021},{"c":106.09,"h":106.425,"l":105.775,"n":1133,"o":106.03,"t":"2026-10-20T13:45:00Z","v":52434,"vw":106.098451},{"c":105.445,"h":106.12,"l":105.335,"n":1429,"o":106.08,"t":"2026-10-20T14:00:00Z","v":54275,"vw":105.665217},{"c":105.7,"h":105.7,"l":105.15,"n":1386,"o":105.5799,"t":"2026-10-20T14:15:00Z","v":43877,"vw":105.397552},{"c":105.32,"h":105.915,"l":105.32,"n":1288,"o":105.72,"t":"2026-10-20T14:30:00Z","v":37349,"vw":105.650667},{"c":105.985,"h":106.02,"l":105.11,"n":1218,"o":105.415,"t":"2026-10-20T14:45:00Z","v":32811,"vw":105.659265},{"c":105.88,"h":106.135,"l":105.72,"n":1439,"o":106,"t":"2026-10-20T15:00:00Z","v":44509,"vw":105.982861},{"c":105.69,"h":106.03,"l":105.69,"n":1141,"o":105.91,"t":"2026-10-20T15:15:00Z","v":38224,"vw":105.852579},{"c":105.885,"h":106.01,"l":105.695,"n":1651,"o":105.73,"t":"2026-10-20T15:30:00Z","v":59028,"vw":105.819283},{"c":105.93,"h":106.06,"l":105.8,"n":1331,"o":105.88,"t":"2026-10-20T15:45:00Z","v":45974,"vw":105.923908},{"c":105.81,"h":105.96,"l":105.67,"n":1170,"o":105.93,"t":"2026-10-20T16:00:00Z","v":41252,"vw":105.80153},{"c":105.74,"h":105.85,"l":105.57,"n":1067,"o":105.83,"t":"2026-10-20T16:15:00Z","v":34090,"vw":105.69655},{"c":105.86,"h":105.93,"l":105.6672,"n":876,"o":105.75,"t":"2026-10-20T16:30:00Z","v":28111,"vw":105.770541},{"c":105.9,"h":106.0878,"l":105.8,"n":1066,"o":105.94,"t":"2026-10-20T16:45:00Z","v":29337,"vw":105.934141},{"c":106.03,"h":106.06,"l":105.91,"n":1069,"o":105.93,"t":"2026-10-20T17:00:00Z","v":32746,"vw":105.980902},{"c":106,"h":106.22,"l":105.945,"n":1119,"o":106.03,"t":"2026-10-20T17:15:00Z","v":40231,"vw":106.066211},{"c":106.135,"h":106.16,"l":106,"n":976,"o":106.03,"t":"2026-10-20T17:30:00Z","v":25370,"vw":106.073985},{"c":106.005,"h":106.145,"l":106.005,"n":1129,"o":106.13,"t":"2026-10-20T17:45:00Z","v":30125,"vw":106.090543},{"c":105.72,"h":106.07,"l":105.49,"n":1520,"o":106.03,"t":"2026-10-20T18:00:00Z","v":56657,"vw":105.719208},{"c":105.75,"h":105.77,"l":105.66,"n":1120,"o":105.7,"t":"2026-10-20T18:15:00Z","v":26905,"vw":105.726304},{"c":105.74,"h":105.85,"l":105.69,"n":1150,"o":105.77,"t":"2026-10-20T18:30:00Z","v":34974,"vw":105.765651},{"c":105.76,"h":105.88,"l":105.715,"n":1427,"o":105.75,"t":"2026-10-20T18:45:00Z","v":34483,"vw":105.793044},{"c":105.68,"h":105.93,"l":105.64,"n":1418,"o":105.76,"t":"2026-10-20T19:00:00Z","v":51559,"vw":105.813143},{"c":105.695,"h":105.815,"l":105.575,"n":1822,"o":105.66,"t":"2026-10-20T19:15:00Z","v":51025,"vw":105.680178},{"c":105.825,"h":105.99,"l":105.71,"n":2539,"o":105.735,"t":"2026-10-20T19:30:00Z","v":93898,"vw":105.858099},{"c":106.17,"h":106.2,"l":105.63,"n":6919,"o":105.8,"t":"2026-10-20T19:45:00Z","v":294959,"vw":105.960697},{"c":106.12,"h":106.12,"l":106.12,"n":83,"o":106.12,"t":"2026-10-20T20:00:00Z","v":443746,"vw":106.12},{"c":106,"h":106,"l":106,"n":1,"o":106,"t":"2026-10-20T20:30:00Z","v":100,"vw":106},{"c":106.0245,"h":106.0245,"l":106.0245,"n":1,"o":106.0245,"t":"2026-10-20T22:00:00Z","v":420,"vw":106.0245},{"c":106.03,"h":106.03,"l":106.03,"n":6,"o":106.03,"t":"2026-10-21T08:00:00Z","v":176,"vw":106.03},{"c":105.95,"h":105.95,"l":105.95,"n":1,"o":105.95,"t":"2026-10-21T10:15:00Z","v":150,"vw":105.95},{"c":104.5,"h":104.5,"l":104.5,"n":1,"o":104.5,"t":"2026-10-21T11:15:00Z","v":132,"vw":104.5},{"c":106,"h":106,"l":106,"n":2,"o":106,"t":"2026-10-21T12:45:00Z","v":202,"vw":106},{"c":105.73,"h":105.74,"l":104.5,"n":1241,"o":105.46,"t":"2026-10-21T13:30:00Z","v":98905,"vw":105.16602},{"c":105.9335,"h":106.05,"l":105.39,"n":1161,"o":105.75,"t":"2026-10-21T13:45:00Z","v":44884,"vw":105.77598},{"c":105,"h":105.76,"l":104.53,"n":1343,"o":105.76,"t":"2026-10-21T14:00:00Z","v":47353,"vw":104.991335},{"c":104.875,"h":105.25,"l":104.68,"n":1255,"o":105.075,"t":"2026-10-21T14:15:00Z","v":44097,"vw":104.938979},{"c":104.78,"h":105.02,"l":104.675,"n":1297,"o":104.885,"t":"2026-10-21T14:30:00Z","v":40393,"vw":104.87089},{"c":104.63,"h":104.8888,"l":104.6,"n":1067,"o":104.855,"t":"2026-10-21T14:45:00Z","v":29906,"vw":104.767024},{"c":104.785,"h":104.85,"l":104.4,"n":1117,"o":104.58,"t":"2026-10-21T15:00:00Z","v":37072,"vw":104.618988},{"c":104.84,"h":104.875,"l":104.54,"n":1284,"o":104.785,"t":"2026-10-21T15:15:00Z","v":40862,"vw":104.687222},{"c":104.3,"h":104.82,"l":104.26,"n":1429,"o":104.82,"t":"2026-10-21T15:30:00Z","v":51901,"vw":104.522907},{"c":104.48,"h":104.53,"l":104.13,"n":1280,"o":104.24,"t":"2026-10-21T15:45:00Z","v":51878,"vw":104.305217},{"c":104.35,"h":104.45,"l":104.235,"n":1252,"o":104.45,"t":"2026-10-21T16:00:00Z","v":45655,"vw":104.349587},{"c":104.39,"h":104.54,"l":104.33,"n":958,"o":104.4,"t":"2026-10-21T16:15:00Z","v":35422,"vw":104.426927},{"c":104.46,"h":104.8,"l":104.125,"n":1684,"o":104.44,"t":"2026-10-21T16:30:00Z","v":71172,"vw":104.472664},{"c":104.43,"h":104.61,"l":104.29,"n":1433,"o":104.45,"t":"2026-10-21T16:45:00Z","v":73196,"vw":104.424012},{"c":104.385,"h":104.46,"l":104.23,"n":1124,"o":104.395,"t":"2026-10-21T17:00:00Z","v":44891,"vw":104.348706},{"c":104.115,"h":104.385,"l":104.0401,"n":1136,"o":104.385,"t":"2026-10-21T17:15:00Z","v":50000,"vw":104.194781},{"c":104.205,"h":104.24,"l":103.9,"n":1435,"o":104.115,"t":"2026-10-21T17:30:00Z","v":59301,"vw":104.05334},{"c":104.155,"h":104.22,"l":104.12,"n":139,"o":104.205,"t":"2026-10-21T17:45:00Z","v":7293,"vw":104.186202}],"expiry":"2026-10-23","expirations":["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":0.979142877595718,"strike":141.16571510382872,"iv":2.8528129107770503,"gamma":0.008773531316492758,"theta":-0.9492883598150097,"vega":0.013843016775468332,"rho":0.0005390013507658757,"breakevenPct":36.40886519977394},{"delta":0.15,"premium":0.7659289967323789,"strike":116.12979025154051,"iv":1.2977484316809462,"gamma":0.035145784750336265,"theta":-0.5798394084652998,"vega":0.018240886536164253,"rho":0.0008582212190497142,"breakevenPct":12.178608750321864},{"delta":0.2,"premium":0.35112044817927174,"strike":106.99626517273576,"iv":0.41338814192343604,"gamma":0.08776162464985994,"theta":-0.22537675070028013,"vega":0.021620541549953316,"rho":0.001193405545959119,"breakevenPct":3.015580462468239},{"delta":0.25,"premium":0.4911764705882353,"strike":106.52941176470588,"iv":0.4244058823529412,"gamma":0.09546470588235294,"theta":-0.2599705882352941,"vega":0.02418823529411765,"rho":0.001479033424327405,"breakevenPct":2.7019703807822264},{"delta":0.3,"premium":0.6312324929971989,"strike":106.062558356676,"iv":0.43542362278244634,"gamma":0.10316778711484594,"theta":-0.29456442577030817,"vega":0.02675592903828198,"rho":0.0017646613026956913,"breakevenPct":2.3883602990962136},{"delta":0.35,"premium":0.7807853159851301,"strike":105.59758364312268,"iv":0.43380139405204465,"gamma":0.10963262081784386,"theta":-0.3103871747211896,"vega":0.02830724907063197,"rho":0.002048283632214618,"breakevenPct":2.0856666754069475},{"delta":0.4,"premium":0.9318076208178441,"strike":105.13289962825279,"iv":0.4302233271375465,"gamma":0.11590585501858736,"theta":-0.3233053903345725,"vega":0.029701301115241635,"rho":0.002331595634313437,"breakevenPct":1.7846622034169468},{"delta":0.45,"premium":1.1252525252525254,"strike":104.69949494949495,"iv":0.4330164141414142,"gamma":0.11736944444444444,"theta":-0.3322888888888889,"vega":0.03028030303030303,"rho":0.002612647506208213,"breakevenPct":1.5543855618708036},{"delta":0.5,"premium":1.3356902356902358,"strike":104.27861952861953,"iv":0.438361531986532,"gamma":0.11690648148148147,"theta":-0.33969629629629633,"vega":0.030532828282828283,"rho":0.002892794059841986,"breakevenPct":1.3524396759366253},{"delta":0.55,"premium":1.571197632058288,"strike":103.84608378870674,"iv":0.44442422586520947,"gamma":0.11489153005464481,"theta":-0.34336867030965396,"vega":0.030407559198542804,"rho":0.0031717042071364755,"breakevenPct":1.1633620467012364},{"delta":0.6,"premium":1.8558060109289616,"strike":103.39071038251366,"iv":0.45189234972677594,"gamma":0.10983688524590164,"theta":-0.3397256830601093,"vega":0.029542349726775958,"rho":0.0034481927538492904,"breakevenPct":0.999487926148092},{"delta":0.65,"premium":2.14712389380531,"strike":102.93018682399213,"iv":0.4580975417895772,"gamma":0.10452261553588987,"theta":-0.333360668633235,"vega":0.028520747295968533,"rho":0.0037245599218578623,"breakevenPct":0.8371102325199754},{"delta":0.7,"premium":2.4789823008849554,"strike":102.4385447394297,"iv":0.45667177974434614,"gamma":0.09763962635201574,"theta":-0.3105484759095379,"vega":0.026554178957718784,"rho":0.004000193688963331,"breakevenPct":0.68377432974872},{"delta":0.75,"premium":3.1925581395348814,"strike":101.62325581395349,"iv":0.5123762790697671,"gamma":0.08520837209302329,"theta":-0.31864418604651146,"vega":0.02449860465116279,"rho":0.0042548751584164934,"breakevenPct":0.5861656863762563},{"delta":0.8,"premium":4.4666666666666615,"strike":100.33333333333334,"iv":0.6381666666666659,"gamma":0.061000000000000054,"theta":-0.35549999999999954,"vega":0.021599999999999998,"rho":0.004480424661512459,"breakevenPct":0.5709898757257356},{"delta":0.85,"premium":8.142682926829266,"strike":96.70731707317073,"iv":1.0104756097560974,"gamma":0.030031707317073175,"theta":-0.46176585365853656,"vega":0.017951219512195124,"rho":0.004571536182232723,"breakevenPct":0.6189722182236899},{"delta":0.9,"premium":16.543357185109027,"strike":88.39708070860084,"iv":1.7953469862319373,"gamma":0.01240638365982699,"theta":-0.6044179737090739,"vega":0.013840994985528928,"rho":0.0044232755160067624,"breakevenPct":0.7057606580393192}],"put":[{"delta":0.1,"premium":0.4415795740782229,"strike":94.16840851843554,"iv":1.129744492348508,"gamma":0.02814035127723752,"theta":-0.3698245232527738,"vega":0.013844025582166764,"rho":-0.000626321112749396,"breakevenPct":10.055343846881318},{"delta":0.15,"premium":0.45160949445217263,"strike":98.6452067406377,"iv":0.7357325750800544,"gamma":0.04253337748005785,"theta":-0.3273441350320199,"vega":0.017976159681106288,"rho":-0.0009570262941371688,"breakevenPct":5.7688237165342064},{"delta":0.2,"premium":1.0606103939635976,"strike":97.14389606036403,"iv":1.1619353330919848,"gamma":0.03158663190134125,"theta":-0.6087570356585564,"vega":0.022053954300537918,"rho":-0.0012599836082637407,"breakevenPct":7.793977576507437},{"delta":0.25,"premium":0.6559350656605996,"strike":101.190649343394,"iv":0.5821558888486642,"gamma":0.08043110531689021,"theta":-0.3420428392764261,"vega":0.024508992383422988,"rho":-0.001563691733122195,"breakevenPct":3.5221781318234227},{"delta":0.3,"premium":0.6909114857744993,"strike":102.42149631190728,"iv":0.45949820864067437,"gamma":0.0973654373024236,"theta":-0.30155563751317177,"vega":0.026559536354056903,"rho":-0.0018668222610561112,"breakevenPct":2.374564727092967},{"delta":0.35,"premium":0.8358008429926238,"strike":102.94836670179136,"iv":0.45112096944151736,"gamma":0.1063222339304531,"theta":-0.31762518440463644,"vega":0.02850895679662803,"rho":-0.0021698083897588928,"breakevenPct":2.0079978323509025},{"delta":0.4,"premium":1.0110714285714286,"strike":103.40267857142857,"iv":0.44719937499999995,"gamma":0.11090464285714287,"theta":-0.3251596428571429,"vega":0.029505357142857146,"rho":-0.002472805646647104,"breakevenPct":1.7402167430956788},{"delta":0.45,"premium":1.1896428571428572,"strike":103.84910714285715,"iv":0.443761875,"gamma":0.11501178571428572,"theta":-0.33176678571428575,"vega":0.03039821428571429,"rho":-0.0027758041125842863,"breakevenPct":1.4831684797137485},{"delta":0.5,"premium":1.4081668114682886,"strike":104.28757602085143,"iv":0.4437503040834057,"gamma":0.11550851433536055,"theta":-0.33276342311033885,"vega":0.03052745438748914,"rho":-0.0030803630642033757,"breakevenPct":1.2720990265504077},{"delta":0.55,"premium":1.6470894874022592,"strike":104.72198088618593,"iv":0.4454879235447437,"gamma":0.11416185925282363,"theta":-0.3308954821894005,"vega":0.030266811468288444,"rho":-0.0033857187592673055,"breakevenPct":1.0845051592690653},{"delta":0.6,"premium":1.8939130434782607,"strike":105.15652173913044,"iv":0.4437982608695652,"gamma":0.11209478260869565,"theta":-0.3220304347826087,"vega":0.029599130434782607,"rho":-0.003691760457813713,"breakevenPct":0.904362846646344},{"delta":0.65,"premium":2.1547826086956525,"strike":105.59130434782608,"iv":0.436015652173913,"gamma":0.10874695652173913,"theta":-0.3007260869565217,"vega":0.02820782608695652,"rho":-0.003999021718106748,"breakevenPct":0.7374677423056144},{"delta":0.7,"premium":2.4766832917705734,"strike":106.07481296758105,"iv":0.4371613466334165,"gamma":0.10353516209476309,"theta":-0.28456034912718203,"vega":0.02677281795511222,"rho":-0.0043096674120259495,"breakevenPct":0.5823811949422096},{"delta":0.75,"premium":3.462001811594203,"strike":107.07789855072464,"iv":0.5281443840579709,"gamma":0.07666014492753623,"theta":-0.3150688405797101,"vega":0.02427300724637681,"rho":-0.004658249474541169,"breakevenPct":0.5653310885941761},{"delta":0.8,"premium":3.6054196859903382,"strike":107.3798309178744,"iv":0.4752156400966182,"gamma":0.07146690821256038,"theta":-0.24828140096618345,"vega":0.020680012077294682,"rho":-0.004963443446895919,"breakevenPct":0.41321315495028116},{"delta":0.85,"premium":3.7488375603864736,"strike":107.68176328502416,"iv":0.42228689613526565,"gamma":0.06627367149758454,"theta":-0.18149396135265697,"vega":0.017087016908212557,"rho":-0.005268637419250669,"breakevenPct":0.2610952213063865},{"delta":0.9,"premium":3.8922554347826095,"strike":107.9836956521739,"iv":0.369358152173913,"gamma":0.06108043478260869,"theta":-0.11470652173913032,"vega":0.013494021739130429,"rho":-0.0055738313916054195,"breakevenPct":0.10897728766249154}]},"raw":{"call":[{"delta":0.1,"premium":0.979142877595718,"strike":141.16571510382872,"iv":2.8528129107770503,"gamma":0.008773531316492758,"theta":-0.9492883598150097,"vega":0.013843016775468332,"rho":0.0005390013507658757,"breakevenPct":36.40886519977394},{"delta":0.15,"premium":0.7659289967323789,"strike":116.12979025154051,"iv":1.2977484316809462,"gamma":0.035145784750336265,"theta":-0.5798394084652998,"vega":0.018240886536164253,"rho":0.0008582212190497142,"breakevenPct":12.178608750321864},{"delta":0.2,"premium":0.35112044817927174,"strike":106.99626517273576,"iv":0.41338814192343604,"gamma":0.08776162464985994,"theta":-0.22537675070028013,"vega":0.021620541549953316,"rho":0.001193405545959119,"breakevenPct":3.015580462468239},{"delta":0.25,"premium":0.4911764705882353,"strike":106.52941176470588,"iv":0.4244058823529412,"gamma":0.09546470588235294,"theta":-0.2599705882352941,"vega":0.02418823529411765,"rho":0.001479033424327405,"breakevenPct":2.7019703807822264},{"delta":0.3,"premium":0.6312324929971989,"strike":106.062558356676,"iv":0.43542362278244634,"gamma":0.10316778711484594,"theta":-0.29456442577030817,"vega":0.02675592903828198,"rho":0.0017646613026956913,"breakevenPct":2.3883602990962136},{"delta":0.35,"premium":0.7807853159851301,"strike":105.59758364312268,"iv":0.43380139405204465,"gamma":0.10963262081784386,"theta":-0.3103871747211896,"vega":0.02830724907063197,"rho":0.002048283632214618,"breakevenPct":2.0856666754069475},{"delta":0.4,"premium":0.9318076208178441,"strike":105.13289962825279,"iv":0.4302233271375465,"gamma":0.11590585501858736,"theta":-0.3233053903345725,"vega":0.029701301115241635,"rho":0.002331595634313437,"breakevenPct":1.7846622034169468},{"delta":0.45,"premium":1.1252525252525254,"strike":104.69949494949495,"iv":0.4330164141414142,"gamma":0.11736944444444444,"theta":-0.3322888888888889,"vega":0.03028030303030303,"rho":0.002612647506208213,"breakevenPct":1.5543855618708036},{"delta":0.5,"premium":1.3356902356902358,"strike":104.27861952861953,"iv":0.438361531986532,"gamma":0.11690648148148147,"theta":-0.33969629629629633,"vega":0.030532828282828283,"rho":0.002892794059841986,"breakevenPct":1.3524396759366253},{"delta":0.55,"premium":1.571197632058288,"strike":103.84608378870674,"iv":0.44442422586520947,"gamma":0.11489153005464481,"theta":-0.34336867030965396,"vega":0.030407559198542804,"rho":0.0031717042071364755,"breakevenPct":1.1633620467012364},{"delta":0.6,"premium":1.8558060109289616,"strike":103.39071038251366,"iv":0.45189234972677594,"gamma":0.10983688524590164,"theta":-0.3397256830601093,"vega":0.029542349726775958,"rho":0.0034481927538492904,"breakevenPct":0.999487926148092},{"delta":0.65,"premium":2.14712389380531,"strike":102.93018682399213,"iv":0.4580975417895772,"gamma":0.10452261553588987,"theta":-0.333360668633235,"vega":0.028520747295968533,"rho":0.0037245599218578623,"breakevenPct":0.8371102325199754},{"delta":0.7,"premium":2.4789823008849554,"strike":102.4385447394297,"iv":0.45667177974434614,"gamma":0.09763962635201574,"theta":-0.3105484759095379,"vega":0.026554178957718784,"rho":0.004000193688963331,"breakevenPct":0.68377432974872},{"delta":0.75,"premium":3.1925581395348814,"strike":101.62325581395349,"iv":0.5123762790697671,"gamma":0.08520837209302329,"theta":-0.31864418604651146,"vega":0.02449860465116279,"rho":0.0042548751584164934,"breakevenPct":0.5861656863762563},{"delta":0.8,"premium":4.4666666666666615,"strike":100.33333333333334,"iv":0.6381666666666659,"gamma":0.061000000000000054,"theta":-0.35549999999999954,"vega":0.021599999999999998,"rho":0.004480424661512459,"breakevenPct":0.5709898757257356},{"delta":0.85,"premium":8.142682926829266,"strike":96.70731707317073,"iv":1.0104756097560974,"gamma":0.030031707317073175,"theta":-0.46176585365853656,"vega":0.017951219512195124,"rho":0.004571536182232723,"breakevenPct":0.6189722182236899},{"delta":0.9,"premium":16.543357185109027,"strike":88.39708070860084,"iv":1.7953469862319373,"gamma":0.01240638365982699,"theta":-0.6044179737090739,"vega":0.013840994985528928,"rho":0.0044232755160067624,"breakevenPct":0.7057606580393192}],"put":[{"delta":0.1,"premium":0.4415795740782229,"strike":94.16840851843554,"iv":1.129744492348508,"gamma":0.02814035127723752,"theta":-0.3698245232527738,"vega":0.013844025582166764,"rho":-0.000626321112749396,"breakevenPct":10.055343846881318},{"delta":0.15,"premium":0.45160949445217263,"strike":98.6452067406377,"iv":0.7357325750800544,"gamma":0.04253337748005785,"theta":-0.3273441350320199,"vega":0.017976159681106288,"rho":-0.0009570262941371688,"breakevenPct":5.7688237165342064},{"delta":0.2,"premium":1.0606103939635976,"strike":97.14389606036403,"iv":1.1619353330919848,"gamma":0.03158663190134125,"theta":-0.6087570356585564,"vega":0.022053954300537918,"rho":-0.0012599836082637407,"breakevenPct":7.793977576507437},{"delta":0.25,"premium":0.6559350656605996,"strike":101.190649343394,"iv":0.5821558888486642,"gamma":0.08043110531689021,"theta":-0.3420428392764261,"vega":0.024508992383422988,"rho":-0.001563691733122195,"breakevenPct":3.5221781318234227},{"delta":0.3,"premium":0.6909114857744993,"strike":102.42149631190728,"iv":0.45949820864067437,"gamma":0.0973654373024236,"theta":-0.30155563751317177,"vega":0.026559536354056903,"rho":-0.0018668222610561112,"breakevenPct":2.374564727092967},{"delta":0.35,"premium":0.8358008429926238,"strike":102.94836670179136,"iv":0.45112096944151736,"gamma":0.1063222339304531,"theta":-0.31762518440463644,"vega":0.02850895679662803,"rho":-0.0021698083897588928,"breakevenPct":2.0079978323509025},{"delta":0.4,"premium":1.0110714285714286,"strike":103.40267857142857,"iv":0.44719937499999995,"gamma":0.11090464285714287,"theta":-0.3251596428571429,"vega":0.029505357142857146,"rho":-0.002472805646647104,"breakevenPct":1.7402167430956788},{"delta":0.45,"premium":1.1896428571428572,"strike":103.84910714285715,"iv":0.443761875,"gamma":0.11501178571428572,"theta":-0.33176678571428575,"vega":0.03039821428571429,"rho":-0.0027758041125842863,"breakevenPct":1.4831684797137485},{"delta":0.5,"premium":1.4081668114682886,"strike":104.28757602085143,"iv":0.4437503040834057,"gamma":0.11550851433536055,"theta":-0.33276342311033885,"vega":0.03052745438748914,"rho":-0.0030803630642033757,"breakevenPct":1.2720990265504077},{"delta":0.55,"premium":1.6470894874022592,"strike":104.72198088618593,"iv":0.4454879235447437,"gamma":0.11416185925282363,"theta":-0.3308954821894005,"vega":0.030266811468288444,"rho":-0.0033857187592673055,"breakevenPct":1.0845051592690653},{"delta":0.6,"premium":1.8939130434782607,"strike":105.15652173913044,"iv":0.4437982608695652,"gamma":0.11209478260869565,"theta":-0.3220304347826087,"vega":0.029599130434782607,"rho":-0.003691760457813713,"breakevenPct":0.904362846646344},{"delta":0.65,"premium":2.1547826086956525,"strike":105.59130434782608,"iv":0.436015652173913,"gamma":0.10874695652173913,"theta":-0.3007260869565217,"vega":0.02820782608695652,"rho":-0.003999021718106748,"breakevenPct":0.7374677423056144},{"delta":0.7,"premium":2.4766832917705734,"strike":106.07481296758105,"iv":0.4371613466334165,"gamma":0.10353516209476309,"theta":-0.28456034912718203,"vega":0.02677281795511222,"rho":-0.0043096674120259495,"breakevenPct":0.5823811949422096},{"delta":0.75,"premium":3.462001811594203,"strike":107.07789855072464,"iv":0.5281443840579709,"gamma":0.07666014492753623,"theta":-0.3150688405797101,"vega":0.02427300724637681,"rho":-0.004658249474541169,"breakevenPct":0.5653310885941761},{"delta":0.8,"premium":3.6054196859903382,"strike":107.3798309178744,"iv":0.4752156400966182,"gamma":0.07146690821256038,"theta":-0.24828140096618345,"vega":0.020680012077294682,"rho":-0.004963443446895919,"breakevenPct":0.41321315495028116},{"delta":0.85,"premium":3.7488375603864736,"strike":107.68176328502416,"iv":0.42228689613526565,"gamma":0.06627367149758454,"theta":-0.18149396135265697,"vega":0.017087016908212557,"rho":-0.005268637419250669,"breakevenPct":0.2610952213063865},{"delta":0.9,"premium":3.8922554347826095,"strike":107.9836956521739,"iv":0.369358152173913,"gamma":0.06108043478260869,"theta":-0.11470652173913032,"vega":0.013494021739130429,"rho":-0.0055738313916054195,"breakevenPct":0.10897728766249154}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}