{"symbol":"ELF","url":"https://intraalpha.com/companies/ELF","capturedAt":"2026-10-16T01:58:19.200Z","state":"ready","quote":{"symbol":"ELF","last_price":115.51,"prev_close":108.13,"regular_close":116.11,"change":7.38,"change_pct":6.8251,"regular_change":7.98,"regular_change_pct":7.38,"extended_change":-0.6,"extended_change_pct":-0.5168,"bid":115,"ask":115.99,"bid_size":100,"ask_size":200,"volume":2102785,"vwap":114.163614,"open":108.04,"high":116.204,"low":108.04,"close":116.11,"trade_count":35322,"last_trade_at":"2026-10-15T23:52:31.258963497Z","last_quote_at":"2026-10-15T23:55:07.892853484Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:58:07.587755383-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"ELF","fetched_at":"2026-10-16T01:58:18.799421+00:00","name":"ELF Beauty Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"HOUSEHOLD & PERSONAL PRODUCTS","country":"USA","description":"elf Beauty, Inc., offers skin care and cosmetic products under the elf, W3LL PEOPLE and Keys Soulcare brand names worldwide. The company is headquartered in Oakland, California.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":6380534000,"ebitda":209463000,"pe_ratio":110.34,"peg_ratio":1.371,"book_value":19.83,"dividend_per_share":null,"dividend_yield":null,"eps":0.98,"revenue_ttm":1762106000,"gross_profit_ttm":1261546000,"profit_margin":0.0338,"operating_margin_ttm":0.143,"return_on_assets_ttm":0.0514,"return_on_equity_ttm":0.0604,"quarterly_earnings_growth":0.931,"quarterly_revenue_growth":0.355,"analyst_target_price":108.88,"analyst_number":1,"beta":1.603,"fifty_two_week_high":139.35,"fifty_two_week_low":48.82,"fifty_day_ma":100.74,"two_hundred_day_ma":79.38,"shares_outstanding":59008000,"forward_pe":35.21,"price_to_sales":3.621,"price_to_book":5.09,"ev_to_revenue":3.707,"ev_to_ebitda":29.44},"optionObservedAt":"2026-10-15T19:45:50.167Z","bars":[{"c":106.98,"h":106.98,"l":106.66,"n":83,"o":106.66,"t":"2026-10-09T11:10:00Z","v":3309,"vw":106.717241},{"c":106.86,"h":106.86,"l":106.85,"n":4,"o":106.85,"t":"2026-10-09T11:45:00Z","v":363,"vw":106.854321},{"c":106.96,"h":107.62,"l":106.96,"n":23,"o":107.34,"t":"2026-10-09T12:05:00Z","v":2050,"vw":107.469094},{"c":106.86,"h":106.86,"l":106.86,"n":3,"o":106.86,"t":"2026-10-09T12:20:00Z","v":300,"vw":106.86},{"c":107.63,"h":107.63,"l":107.5,"n":31,"o":107.5,"t":"2026-10-09T12:30:00Z","v":1761,"vw":107.568636},{"c":108,"h":108,"l":107.73,"n":29,"o":107.73,"t":"2026-10-09T12:35:00Z","v":1157,"vw":107.952854},{"c":107.88,"h":107.88,"l":107,"n":17,"o":107,"t":"2026-10-09T13:20:00Z","v":665,"vw":107.585366},{"c":108.33,"h":108.89,"l":107,"n":490,"o":107.36,"t":"2026-10-09T13:30:00Z","v":39214,"vw":107.927388},{"c":108.315,"h":108.515,"l":108.15,"n":105,"o":108.415,"t":"2026-10-09T13:35:00Z","v":3043,"vw":108.370294},{"c":108.3,"h":108.55,"l":108.05,"n":155,"o":108.335,"t":"2026-10-09T13:40:00Z","v":6645,"vw":108.292973},{"c":108.3,"h":108.38,"l":107.84,"n":241,"o":108.17,"t":"2026-10-09T13:45:00Z","v":14467,"vw":108.088109},{"c":108.965,"h":109.1999,"l":108.17,"n":342,"o":108.17,"t":"2026-10-09T13:50:00Z","v":13982,"vw":108.762004},{"c":107.37,"h":109,"l":107.37,"n":249,"o":109,"t":"2026-10-09T13:55:00Z","v":19728,"vw":108.441349},{"c":107.86,"h":107.86,"l":107.26,"n":176,"o":107.84,"t":"2026-10-09T14:00:00Z","v":11349,"vw":107.651594},{"c":107.75,"h":108.135,"l":107.68,"n":148,"o":107.86,"t":"2026-10-09T14:05:00Z","v":8015,"vw":107.852976},{"c":107.575,"h":107.93,"l":107.51,"n":237,"o":107.57,"t":"2026-10-09T14:10:00Z","v":6737,"vw":107.720599},{"c":107.86,"h":108.45,"l":107.58,"n":222,"o":107.58,"t":"2026-10-09T14:15:00Z","v":7722,"vw":107.973772},{"c":107.92,"h":108.14,"l":107.8183,"n":144,"o":107.89,"t":"2026-10-09T14:20:00Z","v":4450,"vw":107.912488},{"c":108,"h":108.255,"l":107.92,"n":209,"o":107.92,"t":"2026-10-09T14:25:00Z","v":8650,"vw":108.02738},{"c":107.89,"h":108.085,"l":107.89,"n":89,"o":108.085,"t":"2026-10-09T14:30:00Z","v":1700,"vw":108.03197},{"c":108.18,"h":108.18,"l":107.93,"n":242,"o":107.934,"t":"2026-10-09T14:35:00Z","v":7134,"vw":108.05123},{"c":108.425,"h":108.57,"l":108.26,"n":398,"o":108.31,"t":"2026-10-09T14:40:00Z","v":17381,"vw":108.404666},{"c":108.13,"h":108.62,"l":108.13,"n":219,"o":108.5883,"t":"2026-10-09T14:45:00Z","v":8161,"vw":108.321657},{"c":107.8,"h":108.255,"l":107.8,"n":222,"o":108.255,"t":"2026-10-09T14:50:00Z","v":7890,"vw":108.023448},{"c":107.995,"h":108.07,"l":107.73,"n":229,"o":107.81,"t":"2026-10-09T14:55:00Z","v":12281,"vw":107.967151},{"c":107.945,"h":108.16,"l":107.84,"n":302,"o":107.995,"t":"2026-10-09T15:00:00Z","v":12078,"vw":107.955315},{"c":107.61,"h":107.945,"l":107.52,"n":127,"o":107.945,"t":"2026-10-09T15:05:00Z","v":5549,"vw":107.706782},{"c":107.93,"h":107.93,"l":107.72,"n":136,"o":107.72,"t":"2026-10-09T15:10:00Z","v":3752,"vw":107.806835},{"c":108.19,"h":108.22,"l":108.07,"n":167,"o":108.07,"t":"2026-10-09T15:15:00Z","v":6922,"vw":108.171261},{"c":108.03,"h":108.115,"l":108.03,"n":118,"o":108.115,"t":"2026-10-09T15:20:00Z","v":4704,"vw":108.06995},{"c":108.03,"h":108.2,"l":108.03,"n":170,"o":108.055,"t":"2026-10-09T15:25:00Z","v":4227,"vw":108.122895},{"c":108.015,"h":108.015,"l":107.91,"n":137,"o":108.01,"t":"2026-10-09T15:30:00Z","v":2837,"vw":107.983609},{"c":108.23,"h":108.23,"l":108,"n":181,"o":108,"t":"2026-10-09T15:35:00Z","v":6004,"vw":108.142565},{"c":108.415,"h":108.5,"l":108.235,"n":287,"o":108.235,"t":"2026-10-09T15:40:00Z","v":15907,"vw":108.385047},{"c":108.44,"h":108.44,"l":108.17,"n":210,"o":108.41,"t":"2026-10-09T15:45:00Z","v":5961,"vw":108.327638},{"c":108.505,"h":108.505,"l":108.3669,"n":58,"o":108.48,"t":"2026-10-09T15:50:00Z","v":1423,"vw":108.412438},{"c":108.485,"h":108.485,"l":108.38,"n":203,"o":108.48,"t":"2026-10-09T15:55:00Z","v":4768,"vw":108.469305},{"c":108.43,"h":108.52,"l":108.34,"n":216,"o":108.485,"t":"2026-10-09T16:00:00Z","v":8436,"vw":108.455304},{"c":108.6,"h":108.67,"l":108.27,"n":289,"o":108.38,"t":"2026-10-09T16:05:00Z","v":16296,"vw":108.430794},{"c":108.455,"h":108.5364,"l":108.39,"n":128,"o":108.42,"t":"2026-10-09T16:10:00Z","v":4909,"vw":108.439665},{"c":108.48,"h":108.56,"l":108.4308,"n":135,"o":108.485,"t":"2026-10-09T16:15:00Z","v":5854,"vw":108.522235},{"c":108.43,"h":108.485,"l":108.43,"n":104,"o":108.48,"t":"2026-10-09T16:20:00Z","v":2106,"vw":108.463889},{"c":108.29,"h":108.42,"l":108.29,"n":139,"o":108.415,"t":"2026-10-09T16:25:00Z","v":3467,"vw":108.362582},{"c":108.34,"h":108.365,"l":108.34,"n":47,"o":108.365,"t":"2026-10-09T16:30:00Z","v":894,"vw":108.35},{"c":108.37,"h":108.41,"l":108.335,"n":68,"o":108.4,"t":"2026-10-09T16:35:00Z","v":1937,"vw":108.392125},{"c":108.355,"h":108.46,"l":108.29,"n":177,"o":108.375,"t":"2026-10-09T16:40:00Z","v":4426,"vw":108.34901},{"c":108.41,"h":108.41,"l":108.335,"n":149,"o":108.335,"t":"2026-10-09T16:45:00Z","v":2780,"vw":108.391707},{"c":108.305,"h":108.5,"l":108.2101,"n":238,"o":108.41,"t":"2026-10-09T16:50:00Z","v":6440,"vw":108.418229},{"c":108.42,"h":108.5,"l":108.4,"n":129,"o":108.4,"t":"2026-10-09T16:55:00Z","v":2530,"vw":108.43354},{"c":108.55,"h":108.66,"l":108.48,"n":226,"o":108.48,"t":"2026-10-09T17:00:00Z","v":6891,"vw":108.599777},{"c":108.715,"h":108.75,"l":108.63,"n":163,"o":108.69,"t":"2026-10-09T17:05:00Z","v":4745,"vw":108.6783},{"c":108.65,"h":108.665,"l":108.6,"n":75,"o":108.66,"t":"2026-10-09T17:10:00Z","v":1795,"vw":108.650986},{"c":108.695,"h":108.695,"l":108.6,"n":105,"o":108.6,"t":"2026-10-09T17:15:00Z","v":3187,"vw":108.663556},{"c":109,"h":109.04,"l":108.69,"n":346,"o":108.695,"t":"2026-10-09T17:20:00Z","v":17424,"vw":108.845012},{"c":108.815,"h":109.015,"l":108.75,"n":244,"o":109.015,"t":"2026-10-09T17:25:00Z","v":6345,"vw":108.852123},{"c":108.845,"h":108.94,"l":108.79,"n":209,"o":108.83,"t":"2026-10-09T17:30:00Z","v":9817,"vw":108.867855},{"c":108.88,"h":108.94,"l":108.74,"n":115,"o":108.845,"t":"2026-10-09T17:35:00Z","v":2796,"vw":108.898171},{"c":108.91,"h":109.02,"l":108.91,"n":124,"o":108.97,"t":"2026-10-09T17:40:00Z","v":3211,"vw":108.977924},{"c":109.13,"h":109.21,"l":108.97,"n":196,"o":108.97,"t":"2026-10-09T17:45:00Z","v":5505,"vw":109.103606},{"c":109.03,"h":109.2,"l":109.005,"n":148,"o":109.16,"t":"2026-10-09T17:50:00Z","v":4969,"vw":109.051923},{"c":109.11,"h":109.11,"l":109.08,"n":83,"o":109.1,"t":"2026-10-09T17:55:00Z","v":2033,"vw":109.100917},{"c":108.99,"h":109.105,"l":108.99,"n":138,"o":109.095,"t":"2026-10-09T18:00:00Z","v":3855,"vw":109.071808},{"c":109.195,"h":109.25,"l":109.01,"n":223,"o":109.01,"t":"2026-10-09T18:05:00Z","v":7338,"vw":109.134272},{"c":109.1,"h":109.2,"l":109.1,"n":120,"o":109.2,"t":"2026-10-09T18:10:00Z","v":3695,"vw":109.169334},{"c":109.06,"h":109.18,"l":109.05,"n":200,"o":109.155,"t":"2026-10-09T18:15:00Z","v":11034,"vw":109.131836},{"c":109.11,"h":109.1588,"l":109.065,"n":113,"o":109.065,"t":"2026-10-09T18:20:00Z","v":3553,"vw":109.099468},{"c":109.27,"h":109.27,"l":109.1699,"n":118,"o":109.1699,"t":"2026-10-09T18:25:00Z","v":4120,"vw":109.212085},{"c":109.12,"h":109.235,"l":109.12,"n":241,"o":109.235,"t":"2026-10-09T18:30:00Z","v":12079,"vw":109.179636},{"c":109.05,"h":109.155,"l":109,"n":258,"o":109.12,"t":"2026-10-09T18:35:00Z","v":9328,"vw":109.084398},{"c":109.205,"h":109.2051,"l":109.05,"n":161,"o":109.05,"t":"2026-10-09T18:40:00Z","v":3899,"vw":109.154352},{"c":109.1801,"h":109.29,"l":109.14,"n":258,"o":109.27,"t":"2026-10-09T18:45:00Z","v":9058,"vw":109.228295},{"c":109.315,"h":109.39,"l":109.275,"n":149,"o":109.3,"t":"2026-10-09T18:50:00Z","v":5407,"vw":109.331227},{"c":109.23,"h":109.31,"l":109.22,"n":156,"o":109.25,"t":"2026-10-09T18:55:00Z","v":6011,"vw":109.247036},{"c":109.2,"h":109.225,"l":109.17,"n":182,"o":109.225,"t":"2026-10-09T19:00:00Z","v":4450,"vw":109.210212},{"c":109.35,"h":109.35,"l":109.19,"n":265,"o":109.195,"t":"2026-10-09T19:05:00Z","v":7936,"vw":109.271169},{"c":109.31,"h":109.34,"l":109.27,"n":170,"o":109.33,"t":"2026-10-09T19:10:00Z","v":4781,"vw":109.307572},{"c":109.415,"h":109.4685,"l":109.19,"n":398,"o":109.27,"t":"2026-10-09T19:15:00Z","v":11906,"vw":109.280158},{"c":109.49,"h":109.57,"l":109.485,"n":212,"o":109.53,"t":"2026-10-09T19:20:00Z","v":5476,"vw":109.517892},{"c":109.37,"h":109.55,"l":109.32,"n":437,"o":109.55,"t":"2026-10-09T19:25:00Z","v":14759,"vw":109.410439},{"c":109.41,"h":109.45,"l":109.32,"n":388,"o":109.41,"t":"2026-10-09T19:30:00Z","v":13071,"vw":109.402895},{"c":109,"h":109.5,"l":108.99,"n":609,"o":109.41,"t":"2026-10-09T19:35:00Z","v":25214,"vw":109.31154},{"c":108.735,"h":109.05,"l":108.7,"n":499,"o":109,"t":"2026-10-09T19:40:00Z","v":15078,"vw":108.901661},{"c":109.005,"h":109.04,"l":108.68,"n":561,"o":108.7415,"t":"2026-10-09T19:45:00Z","v":18137,"vw":108.818669},{"c":109.07,"h":109.1093,"l":108.89,"n":820,"o":109.03,"t":"2026-10-09T19:50:00Z","v":30219,"vw":108.9764},{"c":109.24,"h":109.48,"l":108.98,"n":2720,"o":109.15,"t":"2026-10-09T19:55:00Z","v":127900,"vw":109.303927},{"c":109.23,"h":109.23,"l":109.17,"n":64,"o":109.17,"t":"2026-10-09T20:00:00Z","v":134760,"vw":109.229377},{"c":108.585,"h":108.585,"l":108.585,"n":2,"o":108.585,"t":"2026-10-09T20:05:00Z","v":104,"vw":108.585},{"c":108.8,"h":108.8,"l":108.8,"n":15,"o":108.8,"t":"2026-10-09T20:20:00Z","v":1000,"vw":108.8},{"c":109.02,"h":109.02,"l":109.02,"n":2,"o":109.02,"t":"2026-10-09T21:35:00Z","v":400,"vw":109.02},{"c":108.9669,"h":108.9669,"l":108.9669,"n":3,"o":108.9669,"t":"2026-10-09T21:50:00Z","v":460,"vw":108.9669},{"c":108.8857,"h":108.8857,"l":108.8857,"n":1,"o":108.8857,"t":"2026-10-09T22:50:00Z","v":100,"vw":108.8857},{"c":109.1535,"h":109.1535,"l":109.1535,"n":4,"o":109.1535,"t":"2026-10-12T11:00:00Z","v":201,"vw":109.1535},{"c":109.01,"h":109.01,"l":109.01,"n":6,"o":109.01,"t":"2026-10-12T11:15:00Z","v":200,"vw":109.01},{"c":109.1867,"h":109.23,"l":109.1867,"n":3,"o":109.22,"t":"2026-10-12T11:35:00Z","v":384,"vw":109.21612},{"c":109.8361,"h":109.8361,"l":109.8361,"n":1,"o":109.8361,"t":"2026-10-12T13:00:00Z","v":1000,"vw":109.8361},{"c":109,"h":109.3,"l":109,"n":4,"o":109.3,"t":"2026-10-12T13:25:00Z","v":330,"vw":109.2},{"c":108.745,"h":109.15,"l":108.5809,"n":277,"o":108.94,"t":"2026-10-12T13:30:00Z","v":19465,"vw":108.83357},{"c":108.345,"h":109.19,"l":108.005,"n":279,"o":108.735,"t":"2026-10-12T13:35:00Z","v":18888,"vw":108.560139},{"c":106.9445,"h":108.2,"l":106.69,"n":476,"o":108.02,"t":"2026-10-12T13:40:00Z","v":51625,"vw":107.6331},{"c":106.11,"h":107.08,"l":105.825,"n":313,"o":107.08,"t":"2026-10-12T13:45:00Z","v":13908,"vw":106.369985},{"c":106.755,"h":106.755,"l":105.85,"n":251,"o":106.09,"t":"2026-10-12T13:50:00Z","v":7779,"vw":106.203257},{"c":106.265,"h":107.0402,"l":105.92,"n":272,"o":106.745,"t":"2026-10-12T13:55:00Z","v":12839,"vw":106.679119},{"c":107.045,"h":107.16,"l":106.23,"n":177,"o":106.2925,"t":"2026-10-12T14:00:00Z","v":6431,"vw":106.545023},{"c":107.43,"h":107.71,"l":107.045,"n":318,"o":107.045,"t":"2026-10-12T14:05:00Z","v":16421,"vw":107.545137},{"c":107.7,"h":107.705,"l":107.4,"n":263,"o":107.535,"t":"2026-10-12T14:10:00Z","v":12126,"vw":107.542147},{"c":108.095,"h":108.16,"l":107.6,"n":250,"o":107.6,"t":"2026-10-12T14:15:00Z","v":10318,"vw":107.89694},{"c":108.2538,"h":108.62,"l":108.14,"n":119,"o":108.14,"t":"2026-10-12T14:20:00Z","v":3865,"vw":108.431062},{"c":107.9325,"h":108.25,"l":107.81,"n":228,"o":108.25,"t":"2026-10-12T14:25:00Z","v":8671,"vw":107.991471},{"c":107.825,"h":107.91,"l":107.64,"n":158,"o":107.8,"t":"2026-10-12T14:30:00Z","v":6668,"vw":107.784551},{"c":107.95,"h":108.23,"l":107.82,"n":175,"o":107.82,"t":"2026-10-12T14:35:00Z","v":5324,"vw":108.027847},{"c":107.99,"h":108.02,"l":107.78,"n":152,"o":107.92,"t":"2026-10-12T14:40:00Z","v":5308,"vw":107.96222},{"c":107.735,"h":107.94,"l":107.6,"n":332,"o":107.84,"t":"2026-10-12T14:45:00Z","v":15076,"vw":107.738136},{"c":107.63,"h":107.85,"l":107.63,"n":261,"o":107.74,"t":"2026-10-12T14:50:00Z","v":10850,"vw":107.780106},{"c":107.57,"h":107.665,"l":107.5,"n":242,"o":107.6,"t":"2026-10-12T14:55:00Z","v":6340,"vw":107.60115},{"c":107.455,"h":107.63,"l":107.32,"n":202,"o":107.565,"t":"2026-10-12T15:00:00Z","v":5080,"vw":107.501007},{"c":107.9,"h":107.94,"l":107.51,"n":224,"o":107.59,"t":"2026-10-12T15:05:00Z","v":6227,"vw":107.701282},{"c":107.765,"h":107.88,"l":107.62,"n":178,"o":107.88,"t":"2026-10-12T15:10:00Z","v":4430,"vw":107.709744},{"c":107.89,"h":107.92,"l":107.735,"n":160,"o":107.76,"t":"2026-10-12T15:15:00Z","v":4585,"vw":107.79488},{"c":107.86,"h":107.8725,"l":107.78,"n":152,"o":107.855,"t":"2026-10-12T15:20:00Z","v":4987,"vw":107.837357},{"c":108.255,"h":108.27,"l":107.8,"n":302,"o":107.8,"t":"2026-10-12T15:25:00Z","v":9571,"vw":107.946914},{"c":108.32,"h":108.44,"l":108.15,"n":257,"o":108.25,"t":"2026-10-12T15:30:00Z","v":13029,"vw":108.283264},{"c":108.66,"h":108.72,"l":108.48,"n":279,"o":108.5,"t":"2026-10-12T15:35:00Z","v":16506,"vw":108.5245},{"c":108.77,"h":108.83,"l":108.77,"n":57,"o":108.83,"t":"2026-10-12T15:40:00Z","v":1354,"vw":108.806855},{"c":108.785,"h":108.905,"l":108.68,"n":240,"o":108.73,"t":"2026-10-12T15:45:00Z","v":6707,"vw":108.749445},{"c":108.35,"h":108.88,"l":108.33,"n":295,"o":108.84,"t":"2026-10-12T15:50:00Z","v":23544,"vw":108.611454},{"c":108.11,"h":108.41,"l":108.11,"n":174,"o":108.3,"t":"2026-10-12T15:55:00Z","v":4616,"vw":108.241322},{"c":108.39,"h":108.45,"l":107.87,"n":213,"o":108.17,"t":"2026-10-12T16:00:00Z","v":6147,"vw":108.147594},{"c":108.08,"h":108.24,"l":107.9901,"n":177,"o":108.17,"t":"2026-10-12T16:05:00Z","v":10982,"vw":108.140901},{"c":108.15,"h":108.39,"l":108.13,"n":181,"o":108.155,"t":"2026-10-12T16:10:00Z","v":9880,"vw":108.223671},{"c":108.43,"h":108.43,"l":108.29,"n":129,"o":108.29,"t":"2026-10-12T16:15:00Z","v":6418,"vw":108.330978},{"c":108.475,"h":108.51,"l":108.4,"n":98,"o":108.42,"t":"2026-10-12T16:20:00Z","v":4209,"vw":108.465611},{"c":108.585,"h":108.585,"l":108.2565,"n":200,"o":108.465,"t":"2026-10-12T16:25:00Z","v":9150,"vw":108.421377},{"c":108.4,"h":108.715,"l":108.4,"n":141,"o":108.61,"t":"2026-10-12T16:30:00Z","v":4593,"vw":108.567586},{"c":108.405,"h":108.49,"l":108.33,"n":127,"o":108.45,"t":"2026-10-12T16:35:00Z","v":3799,"vw":108.416161},{"c":108.38,"h":108.4616,"l":108.27,"n":40,"o":108.405,"t":"2026-10-12T16:40:00Z","v":1148,"vw":108.389808},{"c":108.625,"h":108.665,"l":108.51,"n":204,"o":108.51,"t":"2026-10-12T16:45:00Z","v":5184,"vw":108.565088},{"c":108.73,"h":108.74,"l":108.57,"n":162,"o":108.65,"t":"2026-10-12T16:50:00Z","v":6827,"vw":108.648837},{"c":108.68,"h":108.68,"l":108.635,"n":133,"o":108.645,"t":"2026-10-12T16:55:00Z","v":2304,"vw":108.660689},{"c":108.73,"h":108.73,"l":108.66,"n":88,"o":108.66,"t":"2026-10-12T17:00:00Z","v":2010,"vw":108.679091},{"c":108.97,"h":108.99,"l":108.76,"n":121,"o":108.77,"t":"2026-10-12T17:05:00Z","v":2740,"vw":108.845623},{"c":109.05,"h":109.1,"l":108.98,"n":124,"o":109,"t":"2026-10-12T17:10:00Z","v":3812,"vw":109.030631},{"c":108.945,"h":109.025,"l":108.88,"n":126,"o":108.9978,"t":"2026-10-12T17:15:00Z","v":4186,"vw":108.961179},{"c":108.99,"h":109.09,"l":108.95,"n":91,"o":108.95,"t":"2026-10-12T17:20:00Z","v":2705,"vw":109.002958},{"c":109.095,"h":109.105,"l":108.995,"n":204,"o":108.995,"t":"2026-10-12T17:25:00Z","v":6918,"vw":109.08971},{"c":108.9983,"h":109.13,"l":108.88,"n":250,"o":109.06,"t":"2026-10-12T17:30:00Z","v":11815,"vw":109.083556},{"c":109.025,"h":109.055,"l":108.89,"n":146,"o":108.9,"t":"2026-10-12T17:35:00Z","v":2606,"vw":108.945731},{"c":109.03,"h":109.09,"l":109,"n":50,"o":109,"t":"2026-10-12T17:40:00Z","v":1027,"vw":109.046667},{"c":109.1,"h":109.19,"l":109.065,"n":160,"o":109.065,"t":"2026-10-12T17:45:00Z","v":5767,"vw":109.126662},{"c":109.1,"h":109.17,"l":109.095,"n":173,"o":109.15,"t":"2026-10-12T17:50:00Z","v":4741,"vw":109.128183},{"c":109.15,"h":109.31,"l":109.045,"n":352,"o":109.1,"t":"2026-10-12T17:55:00Z","v":14789,"vw":109.173649},{"c":109.27,"h":109.275,"l":109.2,"n":59,"o":109.2,"t":"2026-10-12T18:00:00Z","v":2198,"vw":109.211154},{"c":109.16,"h":109.19,"l":109.14,"n":122,"o":109.19,"t":"2026-10-12T18:05:00Z","v":2910,"vw":109.162083},{"c":109.18,"h":109.27,"l":109.12,"n":126,"o":109.195,"t":"2026-10-12T18:10:00Z","v":4305,"vw":109.153332},{"c":109.16,"h":109.26,"l":109.16,"n":105,"o":109.19,"t":"2026-10-12T18:15:00Z","v":2633,"vw":109.189213},{"c":109.01,"h":109.175,"l":108.93,"n":201,"o":109.12,"t":"2026-10-12T18:20:00Z","v":10560,"vw":109.056567},{"c":108.93,"h":108.93,"l":108.84,"n":126,"o":108.905,"t":"2026-10-12T18:25:00Z","v":3140,"vw":108.88441},{"c":108.89,"h":108.95,"l":108.815,"n":152,"o":108.92,"t":"2026-10-12T18:30:00Z","v":4703,"vw":108.882373},{"c":108.91,"h":108.92,"l":108.82,"n":106,"o":108.92,"t":"2026-10-12T18:35:00Z","v":5994,"vw":108.876231},{"c":109.03,"h":109.03,"l":108.91,"n":133,"o":108.915,"t":"2026-10-12T18:40:00Z","v":3261,"vw":108.980715},{"c":109.13,"h":109.14,"l":109.065,"n":148,"o":109.09,"t":"2026-10-12T18:45:00Z","v":4689,"vw":109.127106},{"c":109.01,"h":109.14,"l":109.01,"n":148,"o":109.1,"t":"2026-10-12T18:50:00Z","v":5295,"vw":109.076191},{"c":109.26,"h":109.4,"l":109.03,"n":322,"o":109.03,"t":"2026-10-12T18:55:00Z","v":13534,"vw":109.235803},{"c":109.305,"h":109.305,"l":109.2,"n":129,"o":109.2,"t":"2026-10-12T19:00:00Z","v":3146,"vw":109.25774},{"c":109.455,"h":109.47,"l":109.35,"n":253,"o":109.35,"t":"2026-10-12T19:05:00Z","v":7423,"vw":109.392025},{"c":109.48,"h":109.63,"l":109.41,"n":399,"o":109.41,"t":"2026-10-12T19:10:00Z","v":14968,"vw":109.506182},{"c":109.9,"h":109.9,"l":109.505,"n":282,"o":109.505,"t":"2026-10-12T19:15:00Z","v":9423,"vw":109.591166},{"c":109.8,"h":109.84,"l":109.72,"n":362,"o":109.79,"t":"2026-10-12T19:20:00Z","v":11976,"vw":109.773838},{"c":109.42,"h":109.8,"l":109.37,"n":392,"o":109.8,"t":"2026-10-12T19:25:00Z","v":12811,"vw":109.554246},{"c":109.32,"h":109.49,"l":109.32,"n":328,"o":109.38,"t":"2026-10-12T19:30:00Z","v":9121,"vw":109.397682},{"c":109.53,"h":109.535,"l":109.39,"n":257,"o":109.45,"t":"2026-10-12T19:35:00Z","v":7609,"vw":109.461074},{"c":109.53,"h":109.6,"l":109.42,"n":374,"o":109.58,"t":"2026-10-12T19:40:00Z","v":11380,"vw":109.516979},{"c":109.675,"h":109.755,"l":109.56,"n":484,"o":109.59,"t":"2026-10-12T19:45:00Z","v":15327,"vw":109.668191},{"c":109.68,"h":109.835,"l":109.61,"n":761,"o":109.7,"t":"2026-10-12T19:50:00Z","v":26462,"vw":109.709152},{"c":109.97,"h":110.21,"l":109.575,"n":3242,"o":109.65,"t":"2026-10-12T19:55:00Z","v":176616,"vw":109.943387},{"c":109.94,"h":109.94,"l":109.91,"n":54,"o":109.91,"t":"2026-10-12T20:00:00Z","v":195191,"vw":109.939459},{"c":110,"h":110,"l":110,"n":1,"o":110,"t":"2026-10-12T20:40:00Z","v":150,"vw":110},{"c":109.99,"h":109.99,"l":109.99,"n":1,"o":109.99,"t":"2026-10-12T20:50:00Z","v":200,"vw":109.99},{"c":109.8225,"h":109.8225,"l":109.8225,"n":1,"o":109.8225,"t":"2026-10-12T21:15:00Z","v":100,"vw":109.8225},{"c":109.77,"h":109.77,"l":109.77,"n":1,"o":109.77,"t":"2026-10-12T23:10:00Z","v":500,"vw":109.77},{"c":110,"h":110,"l":110,"n":2,"o":110,"t":"2026-10-13T11:00:00Z","v":125,"vw":110},{"c":110.14,"h":110.14,"l":109.52,"n":15,"o":109.52,"t":"2026-10-13T12:25:00Z","v":565,"vw":109.83},{"c":110,"h":110,"l":110,"n":2,"o":110,"t":"2026-10-13T12:35:00Z","v":200,"vw":110},{"c":109.99,"h":109.99,"l":109.99,"n":8,"o":109.99,"t":"2026-10-13T12:40:00Z","v":253,"vw":109.99},{"c":110,"h":110,"l":110,"n":5,"o":110,"t":"2026-10-13T12:45:00Z","v":410,"vw":110},{"c":109.655,"h":109.655,"l":109.655,"n":2,"o":109.655,"t":"2026-10-13T12:55:00Z","v":121,"vw":109.655},{"c":109.5,"h":109.5,"l":109.5,"n":5,"o":109.5,"t":"2026-10-13T13:15:00Z","v":252,"vw":109.5},{"c":108.85,"h":109.9999,"l":108.82,"n":266,"o":109.09,"t":"2026-10-13T13:30:00Z","v":20143,"vw":109.304253},{"c":108.88,"h":109.43,"l":108.88,"n":145,"o":108.95,"t":"2026-10-13T13:35:00Z","v":3851,"vw":109.059039},{"c":109.095,"h":109.4418,"l":108.59,"n":78,"o":109.13,"t":"2026-10-13T13:40:00Z","v":2037,"vw":108.95221},{"c":108.71,"h":108.96,"l":108.68,"n":333,"o":108.96,"t":"2026-10-13T13:45:00Z","v":8306,"vw":108.8435},{"c":108.585,"h":108.81,"l":108.57,"n":241,"o":108.77,"t":"2026-10-13T13:50:00Z","v":9161,"vw":108.650254},{"c":108.56,"h":108.85,"l":108.52,"n":150,"o":108.68,"t":"2026-10-13T13:55:00Z","v":3360,"vw":108.672123},{"c":108.23,"h":108.84,"l":108.17,"n":349,"o":108.84,"t":"2026-10-13T14:00:00Z","v":23493,"vw":108.488002},{"c":108.69,"h":108.69,"l":108.23,"n":290,"o":108.25,"t":"2026-10-13T14:05:00Z","v":7930,"vw":108.435706},{"c":109.165,"h":109.29,"l":108.58,"n":225,"o":108.58,"t":"2026-10-13T14:10:00Z","v":3562,"vw":109.005833},{"c":109.33,"h":109.355,"l":108.96,"n":200,"o":109.152,"t":"2026-10-13T14:15:00Z","v":7413,"vw":109.177222},{"c":109.01,"h":109.6795,"l":108.9805,"n":253,"o":109.42,"t":"2026-10-13T14:20:00Z","v":8924,"vw":109.309646},{"c":108.71,"h":109.32,"l":108.71,"n":217,"o":109.115,"t":"2026-10-13T14:25:00Z","v":5549,"vw":109.035332},{"c":108.65,"h":108.825,"l":108.61,"n":132,"o":108.69,"t":"2026-10-13T14:30:00Z","v":2688,"vw":108.716034},{"c":108.72,"h":108.8999,"l":108.6145,"n":140,"o":108.705,"t":"2026-10-13T14:35:00Z","v":4087,"vw":108.77597},{"c":108.51,"h":108.71,"l":108.51,"n":164,"o":108.71,"t":"2026-10-13T14:40:00Z","v":4705,"vw":108.602011},{"c":108.2,"h":108.575,"l":108.14,"n":261,"o":108.5,"t":"2026-10-13T14:45:00Z","v":14371,"vw":108.470381},{"c":108.1,"h":108.37,"l":108.095,"n":241,"o":108.19,"t":"2026-10-13T14:50:00Z","v":6844,"vw":108.232972},{"c":107.8,"h":108.195,"l":107.8,"n":195,"o":108.13,"t":"2026-10-13T14:55:00Z","v":5904,"vw":108.014154},{"c":107.78,"h":108.06,"l":107.765,"n":272,"o":107.87,"t":"2026-10-13T15:00:00Z","v":10879,"vw":107.967076},{"c":107.67,"h":107.89,"l":107.67,"n":324,"o":107.785,"t":"2026-10-13T15:05:00Z","v":13524,"vw":107.795978},{"c":107.76,"h":107.88,"l":107.685,"n":258,"o":107.685,"t":"2026-10-13T15:10:00Z","v":7107,"vw":107.805552},{"c":107.6,"h":107.725,"l":107.37,"n":283,"o":107.68,"t":"2026-10-13T15:15:00Z","v":8926,"vw":107.57074},{"c":107.04,"h":107.45,"l":107.04,"n":180,"o":107.43,"t":"2026-10-13T15:20:00Z","v":4321,"vw":107.216294},{"c":107.01,"h":107.09,"l":106.88,"n":232,"o":106.93,"t":"2026-10-13T15:25:00Z","v":6392,"vw":107.001888},{"c":107.31,"h":107.325,"l":106.89,"n":306,"o":106.93,"t":"2026-10-13T15:30:00Z","v":9225,"vw":107.044236},{"c":107.285,"h":107.39,"l":107.25,"n":154,"o":107.25,"t":"2026-10-13T15:35:00Z","v":4118,"vw":107.289896},{"c":107.405,"h":107.48,"l":107.28,"n":260,"o":107.28,"t":"2026-10-13T15:40:00Z","v":7136,"vw":107.408486},{"c":107.32,"h":107.46,"l":107.32,"n":167,"o":107.415,"t":"2026-10-13T15:45:00Z","v":4599,"vw":107.38826},{"c":107.7,"h":107.74,"l":107.47,"n":191,"o":107.4899,"t":"2026-10-13T15:50:00Z","v":4336,"vw":107.56478},{"c":107.67,"h":107.78,"l":107.66,"n":209,"o":107.685,"t":"2026-10-13T15:55:00Z","v":5567,"vw":107.713782},{"c":107.62,"h":107.825,"l":107.62,"n":256,"o":107.75,"t":"2026-10-13T16:00:00Z","v":8088,"vw":107.769302},{"c":108.105,"h":108.105,"l":107.725,"n":209,"o":107.73,"t":"2026-10-13T16:05:00Z","v":10982,"vw":107.866479},{"c":108.31,"h":108.31,"l":107.72,"n":530,"o":108.26,"t":"2026-10-13T16:10:00Z","v":18963,"vw":108.109359},{"c":108.37,"h":108.5,"l":108.22,"n":210,"o":108.33,"t":"2026-10-13T16:15:00Z","v":6347,"vw":108.403699},{"c":108.34,"h":108.435,"l":108.32,"n":114,"o":108.435,"t":"2026-10-13T16:20:00Z","v":3686,"vw":108.39201},{"c":108.465,"h":108.5,"l":108.39,"n":82,"o":108.39,"t":"2026-10-13T16:25:00Z","v":1947,"vw":108.450195},{"c":108.55,"h":108.555,"l":108.4801,"n":107,"o":108.55,"t":"2026-10-13T16:30:00Z","v":1551,"vw":108.534631},{"c":108.495,"h":108.495,"l":108.25,"n":213,"o":108.49,"t":"2026-10-13T16:35:00Z","v":6878,"vw":108.373512},{"c":108.33,"h":108.41,"l":108.31,"n":75,"o":108.4,"t":"2026-10-13T16:40:00Z","v":2431,"vw":108.392554},{"c":108.3,"h":108.36,"l":108.13,"n":160,"o":108.33,"t":"2026-10-13T16:45:00Z","v":4785,"vw":108.233221},{"c":108.5,"h":108.5,"l":108.305,"n":141,"o":108.305,"t":"2026-10-13T16:50:00Z","v":4687,"vw":108.380336},{"c":108.44,"h":108.505,"l":108.36,"n":142,"o":108.505,"t":"2026-10-13T16:55:00Z","v":4050,"vw":108.424638},{"c":108.595,"h":108.595,"l":108.39,"n":105,"o":108.39,"t":"2026-10-13T17:00:00Z","v":4543,"vw":108.449026},{"c":108.71,"h":108.78,"l":108.5,"n":250,"o":108.5,"t":"2026-10-13T17:05:00Z","v":8431,"vw":108.661971},{"c":108.5,"h":108.74,"l":108.5,"n":211,"o":108.69,"t":"2026-10-13T17:10:00Z","v":4660,"vw":108.666791},{"c":108.45,"h":108.49,"l":108.39,"n":190,"o":108.4372,"t":"2026-10-13T17:15:00Z","v":5391,"vw":108.44795},{"c":108.465,"h":108.465,"l":108.38,"n":130,"o":108.41,"t":"2026-10-13T17:20:00Z","v":2446,"vw":108.415909},{"c":108.405,"h":108.45,"l":108.38,"n":172,"o":108.3896,"t":"2026-10-13T17:25:00Z","v":3521,"vw":108.408821},{"c":108.61,"h":108.61,"l":108.4202,"n":192,"o":108.45,"t":"2026-10-13T17:30:00Z","v":2530,"vw":108.53152},{"c":108.48,"h":108.66,"l":108.44,"n":224,"o":108.62,"t":"2026-10-13T17:35:00Z","v":6633,"vw":108.516303},{"c":108.49,"h":108.55,"l":108.41,"n":175,"o":108.55,"t":"2026-10-13T17:40:00Z","v":5240,"vw":108.474687},{"c":108.47,"h":108.615,"l":108.46,"n":141,"o":108.46,"t":"2026-10-13T17:45:00Z","v":2799,"vw":108.526538},{"c":108.5,"h":108.515,"l":108.5,"n":58,"o":108.515,"t":"2026-10-13T17:50:00Z","v":1115,"vw":108.512132},{"c":108.3,"h":108.465,"l":108.29,"n":216,"o":108.465,"t":"2026-10-13T17:55:00Z","v":5704,"vw":108.344135},{"c":108.13,"h":108.29,"l":108.13,"n":149,"o":108.26,"t":"2026-10-13T18:00:00Z","v":3976,"vw":108.21666},{"c":108.26,"h":108.45,"l":108.2,"n":255,"o":108.2,"t":"2026-10-13T18:05:00Z","v":7565,"vw":108.3552},{"c":108.15,"h":108.24,"l":108.105,"n":172,"o":108.24,"t":"2026-10-13T18:10:00Z","v":4050,"vw":108.173278},{"c":108.16,"h":108.16,"l":107.96,"n":310,"o":108.08,"t":"2026-10-13T18:15:00Z","v":11800,"vw":108.054833},{"c":107.995,"h":108.1,"l":107.9,"n":146,"o":108.1,"t":"2026-10-13T18:20:00Z","v":4100,"vw":108.00174},{"c":107.88,"h":108.03,"l":107.88,"n":150,"o":107.96,"t":"2026-10-13T18:25:00Z","v":2442,"vw":107.941623},{"c":108.01,"h":108.07,"l":107.98,"n":157,"o":107.98,"t":"2026-10-13T18:30:00Z","v":4046,"vw":108.002659},{"c":107.9525,"h":108.02,"l":107.89,"n":182,"o":108.02,"t":"2026-10-13T18:35:00Z","v":6450,"vw":107.940755},{"c":107.975,"h":107.995,"l":107.85,"n":233,"o":107.9,"t":"2026-10-13T18:40:00Z","v":5920,"vw":107.917709},{"c":108.06,"h":108.145,"l":108.03,"n":130,"o":108.03,"t":"2026-10-13T18:45:00Z","v":2103,"vw":108.061538},{"c":108.1,"h":108.14,"l":108.05,"n":147,"o":108.05,"t":"2026-10-13T18:50:00Z","v":4059,"vw":108.086739},{"c":107.9875,"h":108.09,"l":107.98,"n":247,"o":108.05,"t":"2026-10-13T18:55:00Z","v":5520,"vw":108.019647},{"c":108.21,"h":108.285,"l":108.03,"n":258,"o":108.03,"t":"2026-10-13T19:00:00Z","v":6070,"vw":108.162613},{"c":108.23,"h":108.23,"l":108.05,"n":331,"o":108.21,"t":"2026-10-13T19:05:00Z","v":18444,"vw":108.107233},{"c":108.11,"h":108.25,"l":107.7,"n":496,"o":108.23,"t":"2026-10-13T19:10:00Z","v":37065,"vw":108.023545},{"c":108.06,"h":108.14,"l":108,"n":290,"o":108.14,"t":"2026-10-13T19:15:00Z","v":8147,"vw":108.066462},{"c":108.0325,"h":108.1,"l":107.99,"n":280,"o":108.03,"t":"2026-10-13T19:20:00Z","v":6247,"vw":108.036578},{"c":108,"h":108.04,"l":107.96,"n":281,"o":108.035,"t":"2026-10-13T19:25:00Z","v":6026,"vw":108.002731},{"c":108.18,"h":108.365,"l":108.04,"n":436,"o":108.04,"t":"2026-10-13T19:30:00Z","v":12148,"vw":108.237231},{"c":108.12,"h":108.245,"l":108.0526,"n":357,"o":108.245,"t":"2026-10-13T19:35:00Z","v":8451,"vw":108.130543},{"c":107.86,"h":108.19,"l":107.84,"n":397,"o":108.125,"t":"2026-10-13T19:40:00Z","v":10825,"vw":108.029861},{"c":107.74,"h":107.995,"l":107.62,"n":533,"o":107.86,"t":"2026-10-13T19:45:00Z","v":19184,"vw":107.78754},{"c":107.87,"h":107.985,"l":107.77,"n":431,"o":107.77,"t":"2026-10-13T19:50:00Z","v":15025,"vw":107.867685},{"c":108.17,"h":108.24,"l":107.78,"n":2363,"o":107.87,"t":"2026-10-13T19:55:00Z","v":101974,"vw":108.046676},{"c":108.49,"h":109,"l":108.16,"n":102,"o":109,"t":"2026-10-13T20:00:00Z","v":175046,"vw":108.162058},{"c":108.01,"h":108.01,"l":108.01,"n":4,"o":108.01,"t":"2026-10-14T12:25:00Z","v":156,"vw":108.01},{"c":108.5575,"h":108.975,"l":107.54,"n":243,"o":108,"t":"2026-10-14T13:30:00Z","v":24050,"vw":108.08157},{"c":108.7727,"h":109.01,"l":108.26,"n":196,"o":108.63,"t":"2026-10-14T13:35:00Z","v":9762,"vw":108.646592},{"c":108.3,"h":108.7667,"l":108.3,"n":162,"o":108.6,"t":"2026-10-14T13:40:00Z","v":6171,"vw":108.488454},{"c":108.3,"h":108.4,"l":108.13,"n":254,"o":108.29,"t":"2026-10-14T13:45:00Z","v":8019,"vw":108.265342},{"c":108.735,"h":108.85,"l":108.28,"n":566,"o":108.4,"t":"2026-10-14T13:50:00Z","v":40769,"vw":108.628118},{"c":108.465,"h":109.14,"l":108.435,"n":330,"o":108.87,"t":"2026-10-14T13:55:00Z","v":20725,"vw":108.850054},{"c":108.65,"h":108.82,"l":108.1101,"n":281,"o":108.45,"t":"2026-10-14T14:00:00Z","v":8315,"vw":108.472239},{"c":108.68,"h":108.68,"l":108.41,"n":256,"o":108.65,"t":"2026-10-14T14:05:00Z","v":5767,"vw":108.554736},{"c":108.525,"h":108.865,"l":108.51,"n":283,"o":108.7,"t":"2026-10-14T14:10:00Z","v":11606,"vw":108.693068},{"c":108.47,"h":108.63,"l":108.36,"n":216,"o":108.58,"t":"2026-10-14T14:15:00Z","v":11169,"vw":108.511136},{"c":108.54,"h":108.6021,"l":108.4219,"n":126,"o":108.59,"t":"2026-10-14T14:20:00Z","v":4475,"vw":108.53779},{"c":108.5,"h":108.61,"l":108.5,"n":244,"o":108.56,"t":"2026-10-14T14:25:00Z","v":6035,"vw":108.560468},{"c":108.53,"h":108.53,"l":108.25,"n":306,"o":108.42,"t":"2026-10-14T14:30:00Z","v":10974,"vw":108.370341},{"c":108.44,"h":108.62,"l":108.44,"n":139,"o":108.45,"t":"2026-10-14T14:35:00Z","v":3571,"vw":108.509231},{"c":108.5525,"h":108.63,"l":108.3201,"n":326,"o":108.52,"t":"2026-10-14T14:40:00Z","v":11874,"vw":108.401103},{"c":108.155,"h":108.56,"l":108.14,"n":242,"o":108.56,"t":"2026-10-14T14:45:00Z","v":5028,"vw":108.375769},{"c":108.17,"h":108.19,"l":108.15,"n":38,"o":108.16,"t":"2026-10-14T14:50:00Z","v":2583,"vw":108.167719},{"c":108.265,"h":108.3,"l":108.1861,"n":136,"o":108.23,"t":"2026-10-14T14:55:00Z","v":2891,"vw":108.234336},{"c":108.25,"h":108.31,"l":108.09,"n":219,"o":108.26,"t":"2026-10-14T15:00:00Z","v":5256,"vw":108.205522},{"c":108.2889,"h":108.36,"l":108.22,"n":172,"o":108.24,"t":"2026-10-14T15:05:00Z","v":4007,"vw":108.276457},{"c":108.1,"h":108.3,"l":108.05,"n":267,"o":108.3,"t":"2026-10-14T15:10:00Z","v":8430,"vw":108.138227},{"c":107.95,"h":108.11,"l":107.87,"n":271,"o":108.05,"t":"2026-10-14T15:15:00Z","v":8070,"vw":108.036677},{"c":108.21,"h":108.22,"l":107.92,"n":192,"o":107.99,"t":"2026-10-14T15:20:00Z","v":5206,"vw":108.079965},{"c":108.255,"h":108.32,"l":108.2,"n":138,"o":108.2,"t":"2026-10-14T15:25:00Z","v":2272,"vw":108.271952},{"c":108.305,"h":108.305,"l":108.08,"n":247,"o":108.19,"t":"2026-10-14T15:30:00Z","v":7864,"vw":108.153875},{"c":108.33,"h":108.48,"l":108.2302,"n":180,"o":108.3,"t":"2026-10-14T15:35:00Z","v":5442,"vw":108.343939},{"c":108.5,"h":108.5,"l":108.2701,"n":314,"o":108.4224,"t":"2026-10-14T15:40:00Z","v":76688,"vw":108.427031},{"c":108.49,"h":108.49,"l":108.33,"n":63,"o":108.33,"t":"2026-10-14T15:45:00Z","v":2306,"vw":108.356489},{"c":108.16,"h":108.465,"l":108.115,"n":220,"o":108.465,"t":"2026-10-14T15:50:00Z","v":6422,"vw":108.201481},{"c":108.08,"h":108.1999,"l":108,"n":181,"o":108.13,"t":"2026-10-14T15:55:00Z","v":5248,"vw":108.098631},{"c":108.055,"h":108.08,"l":107.99,"n":168,"o":108.05,"t":"2026-10-14T16:00:00Z","v":4939,"vw":108.052312},{"c":108.07,"h":108.099,"l":107.8,"n":378,"o":108.099,"t":"2026-10-14T16:05:00Z","v":13193,"vw":107.937569},{"c":107.7778,"h":107.955,"l":107.7505,"n":175,"o":107.8701,"t":"2026-10-14T16:10:00Z","v":4622,"vw":107.843531},{"c":107.82,"h":107.88,"l":107.7,"n":211,"o":107.73,"t":"2026-10-14T16:15:00Z","v":7108,"vw":107.78473},{"c":107.965,"h":108,"l":107.885,"n":189,"o":107.885,"t":"2026-10-14T16:20:00Z","v":4092,"vw":107.946412},{"c":108.06,"h":108.17,"l":107.98,"n":194,"o":108.05,"t":"2026-10-14T16:25:00Z","v":4915,"vw":108.111454},{"c":107.67,"h":108.02,"l":107.5927,"n":351,"o":108.02,"t":"2026-10-14T16:30:00Z","v":11297,"vw":107.788514},{"c":107.88,"h":107.88,"l":107.675,"n":163,"o":107.675,"t":"2026-10-14T16:35:00Z","v":3798,"vw":107.778718},{"c":107.86,"h":107.86,"l":107.775,"n":165,"o":107.83,"t":"2026-10-14T16:40:00Z","v":3843,"vw":107.821897},{"c":107.73,"h":107.87,"l":107.7,"n":166,"o":107.72,"t":"2026-10-14T16:45:00Z","v":3849,"vw":107.815},{"c":107.72,"h":107.85,"l":107.72,"n":136,"o":107.7354,"t":"2026-10-14T16:50:00Z","v":4442,"vw":107.769377},{"c":107.565,"h":107.79,"l":107.51,"n":284,"o":107.79,"t":"2026-10-14T16:55:00Z","v":10214,"vw":107.673023},{"c":107.53,"h":107.66,"l":107.39,"n":236,"o":107.57,"t":"2026-10-14T17:00:00Z","v":7949,"vw":107.539815},{"c":107.61,"h":107.64,"l":107.52,"n":165,"o":107.52,"t":"2026-10-14T17:05:00Z","v":4009,"vw":107.573574},{"c":107.56,"h":107.56,"l":107.495,"n":117,"o":107.51,"t":"2026-10-14T17:10:00Z","v":3434,"vw":107.52693},{"c":107.55,"h":107.64,"l":107.53,"n":246,"o":107.53,"t":"2026-10-14T17:15:00Z","v":9276,"vw":107.56229},{"c":107.375,"h":107.54,"l":107.345,"n":237,"o":107.49,"t":"2026-10-14T17:20:00Z","v":6010,"vw":107.441157},{"c":107.315,"h":107.46,"l":107.28,"n":156,"o":107.44,"t":"2026-10-14T17:25:00Z","v":4234,"vw":107.365335},{"c":107.3055,"h":107.34,"l":107.24,"n":250,"o":107.315,"t":"2026-10-14T17:30:00Z","v":5908,"vw":107.277904},{"c":107.315,"h":107.36,"l":107.315,"n":81,"o":107.32,"t":"2026-10-14T17:35:00Z","v":1512,"vw":107.33875},{"c":107.41,"h":107.41,"l":107.27,"n":289,"o":107.32,"t":"2026-10-14T17:40:00Z","v":7764,"vw":107.333374},{"c":107.025,"h":107.35,"l":107.02,"n":322,"o":107.35,"t":"2026-10-14T17:45:00Z","v":7226,"vw":107.142029},{"c":107,"h":107.06,"l":106.9201,"n":269,"o":107,"t":"2026-10-14T17:50:00Z","v":8001,"vw":107.001811},{"c":107.08,"h":107.08,"l":106.95,"n":236,"o":107,"t":"2026-10-14T17:55:00Z","v":6141,"vw":106.999504},{"c":107.06,"h":107.07,"l":106.93,"n":191,"o":107,"t":"2026-10-14T18:00:00Z","v":5007,"vw":106.997886},{"c":107.24,"h":107.315,"l":107,"n":223,"o":107,"t":"2026-10-14T18:05:00Z","v":6129,"vw":107.165205},{"c":107.38,"h":107.38,"l":107.065,"n":283,"o":107.19,"t":"2026-10-14T18:10:00Z","v":9437,"vw":107.174773},{"c":107.365,"h":107.3825,"l":107.2,"n":186,"o":107.3,"t":"2026-10-14T18:15:00Z","v":6314,"vw":107.26},{"c":107.25,"h":107.36,"l":107.19,"n":156,"o":107.36,"t":"2026-10-14T18:20:00Z","v":3731,"vw":107.260305},{"c":107.16,"h":107.19,"l":107.06,"n":212,"o":107.19,"t":"2026-10-14T18:25:00Z","v":6926,"vw":107.108383},{"c":107.19,"h":107.21,"l":107.05,"n":201,"o":107.145,"t":"2026-10-14T18:30:00Z","v":6220,"vw":107.142159},{"c":107.14,"h":107.18,"l":107.08,"n":164,"o":107.12,"t":"2026-10-14T18:35:00Z","v":4835,"vw":107.113394},{"c":107.16,"h":107.19,"l":107.105,"n":175,"o":107.17,"t":"2026-10-14T18:40:00Z","v":3982,"vw":107.134367},{"c":107.1705,"h":107.2266,"l":107.14,"n":245,"o":107.165,"t":"2026-10-14T18:45:00Z","v":8316,"vw":107.181239},{"c":106.94,"h":107.23,"l":106.94,"n":289,"o":107.2,"t":"2026-10-14T18:50:00Z","v":11068,"vw":107.067114},{"c":107.06,"h":107.1,"l":106.85,"n":330,"o":106.94,"t":"2026-10-14T18:55:00Z","v":9871,"vw":106.947174},{"c":107,"h":107.08,"l":106.95,"n":213,"o":107.01,"t":"2026-10-14T19:00:00Z","v":7837,"vw":107.006447},{"c":106.91,"h":106.985,"l":106.7957,"n":204,"o":106.985,"t":"2026-10-14T19:05:00Z","v":7538,"vw":106.884629},{"c":106.93,"h":106.99,"l":106.87,"n":242,"o":106.87,"t":"2026-10-14T19:10:00Z","v":8288,"vw":106.909667},{"c":107.09,"h":107.19,"l":106.9601,"n":307,"o":107.03,"t":"2026-10-14T19:15:00Z","v":9753,"vw":107.086012},{"c":107.1,"h":107.17,"l":107.04,"n":271,"o":107.15,"t":"2026-10-14T19:20:00Z","v":8320,"vw":107.112079},{"c":107.085,"h":107.16,"l":107.06,"n":279,"o":107.09,"t":"2026-10-14T19:25:00Z","v":8571,"vw":107.092148},{"c":107.23,"h":107.365,"l":107.08,"n":453,"o":107.085,"t":"2026-10-14T19:30:00Z","v":16288,"vw":107.18601},{"c":106.87,"h":107.22,"l":106.85,"n":392,"o":107.21,"t":"2026-10-14T19:35:00Z","v":12454,"vw":107.058826},{"c":107.005,"h":107.045,"l":106.88,"n":405,"o":106.88,"t":"2026-10-14T19:40:00Z","v":13256,"vw":106.972226},{"c":107.56,"h":107.59,"l":106.98,"n":885,"o":106.99,"t":"2026-10-14T19:45:00Z","v":64922,"vw":107.153653},{"c":107.62,"h":107.81,"l":107.525,"n":777,"o":107.62,"t":"2026-10-14T19:50:00Z","v":29849,"vw":107.649318},{"c":108.16,"h":108.195,"l":107.59,"n":2386,"o":107.6,"t":"2026-10-14T19:55:00Z","v":107041,"vw":107.961415},{"c":108.13,"h":108.13,"l":108.13,"n":53,"o":108.13,"t":"2026-10-14T20:00:00Z","v":194934,"vw":108.13},{"c":108.4759,"h":108.4759,"l":108.4759,"n":5,"o":108.4759,"t":"2026-10-14T20:15:00Z","v":604,"vw":108.4759},{"c":108.2,"h":108.2,"l":107.7,"n":2,"o":107.7,"t":"2026-10-14T20:25:00Z","v":450,"vw":108.033333},{"c":107.64,"h":107.64,"l":107.64,"n":5,"o":107.64,"t":"2026-10-14T21:15:00Z","v":260,"vw":107.64},{"c":107.49,"h":107.49,"l":107.49,"n":5,"o":107.49,"t":"2026-10-14T21:30:00Z","v":105,"vw":107.49},{"c":107.93,"h":107.93,"l":107.93,"n":5,"o":107.93,"t":"2026-10-14T22:05:00Z","v":310,"vw":107.93},{"c":107.5,"h":107.5,"l":107.5,"n":1,"o":107.5,"t":"2026-10-14T22:55:00Z","v":100,"vw":107.5},{"c":107.85,"h":107.85,"l":107.85,"n":1,"o":107.85,"t":"2026-10-14T23:10:00Z","v":100,"vw":107.85},{"c":107.51,"h":107.55,"l":107.51,"n":3,"o":107.55,"t":"2026-10-14T23:15:00Z","v":375,"vw":107.526},{"c":107.5,"h":107.5,"l":107.5,"n":14,"o":107.5,"t":"2026-10-14T23:30:00Z","v":353,"vw":107.5},{"c":107.49,"h":107.49,"l":107.49,"n":2,"o":107.49,"t":"2026-10-14T23:35:00Z","v":102,"vw":107.49},{"c":107.5,"h":107.5,"l":107.5,"n":3,"o":107.5,"t":"2026-10-14T23:50:00Z","v":206,"vw":107.5},{"c":107.69,"h":107.69,"l":107.69,"n":1,"o":107.69,"t":"2026-10-14T23:55:00Z","v":100,"vw":107.69},{"c":107.49,"h":107.49,"l":106.6021,"n":11,"o":106.6021,"t":"2026-10-15T08:00:00Z","v":450,"vw":106.898067},{"c":108.13,"h":108.13,"l":108.13,"n":2,"o":108.13,"t":"2026-10-15T08:20:00Z","v":241,"vw":108.13},{"c":107.855,"h":107.855,"l":107.855,"n":5,"o":107.855,"t":"2026-10-15T11:00:00Z","v":145,"vw":107.855},{"c":107.73,"h":107.73,"l":107.73,"n":2,"o":107.73,"t":"2026-10-15T11:35:00Z","v":110,"vw":107.73},{"c":108,"h":108,"l":108,"n":3,"o":108,"t":"2026-10-15T11:40:00Z","v":420,"vw":108},{"c":106.08,"h":106.08,"l":106.08,"n":2,"o":106.08,"t":"2026-10-15T12:00:00Z","v":133,"vw":106.08},{"c":106.2402,"h":106.2402,"l":106.2402,"n":1,"o":106.2402,"t":"2026-10-15T12:10:00Z","v":500,"vw":106.2402},{"c":108.03,"h":108.03,"l":108,"n":7,"o":108,"t":"2026-10-15T12:15:00Z","v":1752,"vw":108.020835},{"c":106.51,"h":106.51,"l":106.51,"n":1,"o":106.51,"t":"2026-10-15T12:25:00Z","v":281,"vw":106.51},{"c":107,"h":107,"l":107,"n":1,"o":107,"t":"2026-10-15T12:30:00Z","v":100,"vw":107},{"c":107.25,"h":108,"l":107.25,"n":2,"o":108,"t":"2026-10-15T12:35:00Z","v":200,"vw":107.625},{"c":109.35,"h":109.7,"l":108.04,"n":532,"o":108.04,"t":"2026-10-15T13:30:00Z","v":37838,"vw":108.36211},{"c":109.12,"h":109.8535,"l":109,"n":513,"o":109.1129,"t":"2026-10-15T13:35:00Z","v":24473,"vw":109.51191},{"c":109.04,"h":109.4525,"l":108.7,"n":321,"o":108.985,"t":"2026-10-15T13:40:00Z","v":9383,"vw":109.009987},{"c":109.66,"h":109.72,"l":108.6578,"n":469,"o":108.6578,"t":"2026-10-15T13:45:00Z","v":17145,"vw":109.329412},{"c":110.44,"h":110.7399,"l":109.65,"n":798,"o":109.65,"t":"2026-10-15T13:50:00Z","v":43021,"vw":110.208725},{"c":110.69,"h":111.25,"l":110.17,"n":875,"o":110.33,"t":"2026-10-15T13:55:00Z","v":40784,"vw":110.865156},{"c":111.1,"h":111.49,"l":110.7,"n":413,"o":110.81,"t":"2026-10-15T14:00:00Z","v":15832,"vw":111.052723},{"c":111.58,"h":111.69,"l":110.92,"n":486,"o":111.09,"t":"2026-10-15T14:05:00Z","v":23856,"vw":111.315511},{"c":111.7,"h":111.7,"l":111.19,"n":402,"o":111.58,"t":"2026-10-15T14:10:00Z","v":13438,"vw":111.473459},{"c":111.71,"h":111.89,"l":111.67,"n":341,"o":111.765,"t":"2026-10-15T14:15:00Z","v":13357,"vw":111.783141},{"c":111.71,"h":111.83,"l":111.5,"n":394,"o":111.83,"t":"2026-10-15T14:20:00Z","v":15271,"vw":111.641304},{"c":111.45,"h":111.72,"l":111.45,"n":318,"o":111.71,"t":"2026-10-15T14:25:00Z","v":7656,"vw":111.588953},{"c":111.995,"h":112,"l":111.49,"n":644,"o":111.5,"t":"2026-10-15T14:30:00Z","v":29616,"vw":111.800469},{"c":112.1,"h":112.26,"l":111.86,"n":390,"o":111.995,"t":"2026-10-15T14:35:00Z","v":10146,"vw":112.083926},{"c":112.46,"h":112.46,"l":112.12,"n":327,"o":112.12,"t":"2026-10-15T14:40:00Z","v":8147,"vw":112.260868},{"c":112.3,"h":112.56,"l":111.9507,"n":458,"o":112.465,"t":"2026-10-15T14:45:00Z","v":15664,"vw":112.312974},{"c":112.28,"h":112.32,"l":111.6801,"n":454,"o":112.19,"t":"2026-10-15T14:50:00Z","v":20989,"vw":112.041214},{"c":112.885,"h":113,"l":112.4,"n":513,"o":112.4,"t":"2026-10-15T14:55:00Z","v":21720,"vw":112.831579},{"c":113.065,"h":113.15,"l":112.92,"n":447,"o":112.98,"t":"2026-10-15T15:00:00Z","v":14923,"vw":112.994681},{"c":113.32,"h":113.4429,"l":113.12,"n":372,"o":113.12,"t":"2026-10-15T15:05:00Z","v":10477,"vw":113.30315},{"c":113.24,"h":113.5,"l":113.23,"n":466,"o":113.305,"t":"2026-10-15T15:10:00Z","v":13526,"vw":113.40339},{"c":113.66,"h":113.74,"l":113.14,"n":470,"o":113.24,"t":"2026-10-15T15:15:00Z","v":19292,"vw":113.466769},{"c":113.57,"h":113.6,"l":113.37,"n":315,"o":113.575,"t":"2026-10-15T15:20:00Z","v":8984,"vw":113.517737},{"c":113.76,"h":113.78,"l":113.71,"n":316,"o":113.71,"t":"2026-10-15T15:25:00Z","v":7739,"vw":113.753302},{"c":114.43,"h":114.465,"l":113.74,"n":619,"o":113.77,"t":"2026-10-15T15:30:00Z","v":28525,"vw":114.021826},{"c":114.49,"h":114.73,"l":114.34,"n":585,"o":114.465,"t":"2026-10-15T15:35:00Z","v":31057,"vw":114.532706},{"c":115.19,"h":115.205,"l":114.63,"n":989,"o":114.73,"t":"2026-10-15T15:40:00Z","v":57272,"vw":114.915618},{"c":115.8296,"h":115.83,"l":115.18,"n":691,"o":115.18,"t":"2026-10-15T15:45:00Z","v":29058,"vw":115.495192},{"c":115.785,"h":115.88,"l":115.43,"n":646,"o":115.77,"t":"2026-10-15T15:50:00Z","v":33268,"vw":115.662793},{"c":115.74,"h":115.8,"l":115.4374,"n":464,"o":115.785,"t":"2026-10-15T15:55:00Z","v":17517,"vw":115.664933},{"c":115.355,"h":115.81,"l":115.12,"n":665,"o":115.775,"t":"2026-10-15T16:00:00Z","v":33946,"vw":115.492004},{"c":115.01,"h":115.64,"l":114.87,"n":558,"o":115.36,"t":"2026-10-15T16:05:00Z","v":27489,"vw":115.275293},{"c":114.83,"h":115.2,"l":114.51,"n":509,"o":115,"t":"2026-10-15T16:10:00Z","v":19333,"vw":114.899252},{"c":113.76,"h":114.705,"l":113.735,"n":574,"o":114.685,"t":"2026-10-15T16:15:00Z","v":21875,"vw":114.269086},{"c":113.24,"h":113.975,"l":112.91,"n":844,"o":113.9,"t":"2026-10-15T16:20:00Z","v":46766,"vw":113.319547},{"c":113.06,"h":113.295,"l":112.73,"n":487,"o":113.18,"t":"2026-10-15T16:25:00Z","v":102455,"vw":113.076536},{"c":113.25,"h":113.43,"l":113.04,"n":282,"o":113.09,"t":"2026-10-15T16:30:00Z","v":6332,"vw":113.238231},{"c":113.255,"h":113.605,"l":113.18,"n":273,"o":113.18,"t":"2026-10-15T16:35:00Z","v":8653,"vw":113.365491},{"c":113.06,"h":113.63,"l":113.06,"n":307,"o":113.5,"t":"2026-10-15T16:40:00Z","v":10143,"vw":113.510487},{"c":113.16,"h":113.375,"l":112.97,"n":314,"o":113.18,"t":"2026-10-15T16:45:00Z","v":11928,"vw":113.164849},{"c":113.29,"h":113.39,"l":113.1,"n":294,"o":113.1675,"t":"2026-10-15T16:50:00Z","v":10942,"vw":113.221033},{"c":113.06,"h":113.205,"l":113.06,"n":74,"o":113.205,"t":"2026-10-15T16:55:00Z","v":2482,"vw":113.15802},{"c":114.1,"h":114.225,"l":113.995,"n":209,"o":114.225,"t":"2026-10-15T18:10:00Z","v":8655,"vw":114.128198},{"c":114.31,"h":114.35,"l":114.08,"n":303,"o":114.08,"t":"2026-10-15T18:15:00Z","v":10372,"vw":114.198471},{"c":114.42,"h":114.5,"l":114.25,"n":408,"o":114.3228,"t":"2026-10-15T18:20:00Z","v":17713,"vw":114.382786},{"c":114.055,"h":114.455,"l":114.03,"n":276,"o":114.455,"t":"2026-10-15T18:25:00Z","v":8207,"vw":114.197801},{"c":114.455,"h":114.455,"l":113.95,"n":371,"o":114.055,"t":"2026-10-15T18:30:00Z","v":12743,"vw":114.182436},{"c":114.2,"h":114.495,"l":114.16,"n":789,"o":114.44,"t":"2026-10-15T18:35:00Z","v":40621,"vw":114.342573},{"c":114.21,"h":114.27,"l":114.1,"n":333,"o":114.1,"t":"2026-10-15T18:40:00Z","v":12080,"vw":114.163126},{"c":114.34,"h":114.5,"l":114.08,"n":316,"o":114.175,"t":"2026-10-15T18:45:00Z","v":10454,"vw":114.221252},{"c":114.265,"h":114.31,"l":114.0801,"n":334,"o":114.28,"t":"2026-10-15T18:50:00Z","v":10448,"vw":114.206769},{"c":114.78,"h":114.885,"l":114.265,"n":526,"o":114.265,"t":"2026-10-15T18:55:00Z","v":22807,"vw":114.520258},{"c":115.155,"h":115.18,"l":114.77,"n":515,"o":114.9,"t":"2026-10-15T19:00:00Z","v":18814,"vw":115.000517},{"c":115.6208,"h":115.66,"l":115.2,"n":590,"o":115.2,"t":"2026-10-15T19:05:00Z","v":28699,"vw":115.391612},{"c":115.49,"h":115.705,"l":115.345,"n":643,"o":115.66,"t":"2026-10-15T19:10:00Z","v":31972,"vw":115.531642},{"c":115.355,"h":115.55,"l":115.35,"n":351,"o":115.49,"t":"2026-10-15T19:15:00Z","v":16499,"vw":115.440914},{"c":115.255,"h":115.475,"l":115.21,"n":457,"o":115.325,"t":"2026-10-15T19:20:00Z","v":17557,"vw":115.344449},{"c":114.88,"h":115.44,"l":114.86,"n":585,"o":115.32,"t":"2026-10-15T19:25:00Z","v":24862,"vw":115.195833},{"c":114.865,"h":115.06,"l":114.64,"n":678,"o":114.875,"t":"2026-10-15T19:30:00Z","v":27443,"vw":114.862582},{"c":115.06,"h":115.06,"l":114.54,"n":716,"o":114.87,"t":"2026-10-15T19:35:00Z","v":23700,"vw":114.734257},{"c":114.99,"h":115.24,"l":114.88,"n":683,"o":115.03,"t":"2026-10-15T19:40:00Z","v":24456,"vw":115.016024},{"c":115.65,"h":115.7,"l":114.96,"n":847,"o":114.96,"t":"2026-10-15T19:45:00Z","v":31842,"vw":115.245456},{"c":115.74,"h":115.86,"l":115.66,"n":1056,"o":115.66,"t":"2026-10-15T19:50:00Z","v":42492,"vw":115.76037},{"c":116.1,"h":116.204,"l":115.47,"n":3589,"o":115.72,"t":"2026-10-15T19:55:00Z","v":178363,"vw":115.801392},{"c":114.35,"h":116.11,"l":114.12,"n":59,"o":116.06,"t":"2026-10-15T20:00:00Z","v":221790,"vw":116.103169},{"c":116.1033,"h":116.1033,"l":113.77,"n":17,"o":116,"t":"2026-10-15T20:10:00Z","v":305592,"vw":113.771494},{"c":115.9953,"h":115.9953,"l":115.9953,"n":1,"o":115.9953,"t":"2026-10-15T20:15:00Z","v":200,"vw":115.9953},{"c":115.96,"h":115.96,"l":115.96,"n":1,"o":115.96,"t":"2026-10-15T20:20:00Z","v":1078,"vw":115.96},{"c":115.7,"h":115.7,"l":115.7,"n":5,"o":115.7,"t":"2026-10-15T20:25:00Z","v":215,"vw":115.7},{"c":114.8217,"h":114.8217,"l":114.8217,"n":1,"o":114.8217,"t":"2026-10-15T20:45:00Z","v":140,"vw":114.8217},{"c":115.5146,"h":116.11,"l":115.5146,"n":2,"o":116.11,"t":"2026-10-15T21:10:00Z","v":427,"vw":115.666587},{"c":115.97,"h":115.97,"l":115.92,"n":6,"o":115.92,"t":"2026-10-15T22:05:00Z","v":407,"vw":115.9425},{"c":115.5,"h":115.5,"l":115.5,"n":1,"o":115.5,"t":"2026-10-15T22:20:00Z","v":150,"vw":115.5},{"c":115.9632,"h":115.9632,"l":115.9632,"n":1,"o":115.9632,"t":"2026-10-15T23:10:00Z","v":101,"vw":115.9632},{"c":115.51,"h":115.51,"l":115.51,"n":4,"o":115.51,"t":"2026-10-15T23:50:00Z","v":135,"vw":115.51}],"history":[{"c":115.43,"h":116.59,"l":110.5,"n":52843,"o":111.25,"t":"2024-10-14T04:00:00Z","v":2992862,"vw":114.580062},{"c":109.94,"h":114.99,"l":106.8401,"n":61771,"o":113.88,"t":"2024-10-15T04:00:00Z","v":3228630,"vw":109.731866},{"c":107.08,"h":109.4899,"l":105.45,"n":43846,"o":109.03,"t":"2024-10-16T04:00:00Z","v":2630015,"vw":107.119182},{"c":107.94,"h":108.2,"l":105.37,"n":33644,"o":107.5,"t":"2024-10-17T04:00:00Z","v":1758073,"vw":107.273536},{"c":108.2,"h":109.58,"l":106.86,"n":35348,"o":108.4,"t":"2024-10-18T04:00:00Z","v":1732376,"vw":108.288978},{"c":112.51,"h":116.41,"l":111.81,"n":50762,"o":113.11,"t":"2024-10-21T04:00:00Z","v":3404796,"vw":113.541705},{"c":106.63,"h":111.57,"l":104.51,"n":50526,"o":110,"t":"2024-10-22T04:00:00Z","v":2669683,"vw":107.199744},{"c":105.57,"h":106.53,"l":103.59,"n":31634,"o":105.91,"t":"2024-10-23T04:00:00Z","v":1515103,"vw":105.311344},{"c":107.2,"h":107.8,"l":104.65,"n":27099,"o":105.92,"t":"2024-10-24T04:00:00Z","v":1456573,"vw":106.592857},{"c":110.38,"h":110.5,"l":106.39,"n":35674,"o":107.2,"t":"2024-10-25T04:00:00Z","v":1852327,"vw":109.030102},{"c":110.06,"h":113.045,"l":109.79,"n":37413,"o":111.49,"t":"2024-10-28T04:00:00Z","v":1834212,"vw":110.968193},{"c":113.27,"h":114.61,"l":107.87,"n":44129,"o":109.24,"t":"2024-10-29T04:00:00Z","v":2521421,"vw":113.131066},{"c":109.22,"h":113.88,"l":109.01,"n":36901,"o":112.14,"t":"2024-10-30T04:00:00Z","v":1742360,"vw":110.931991},{"c":105.25,"h":107.8475,"l":104.64,"n":38559,"o":106.26,"t":"2024-10-31T04:00:00Z","v":2032904,"vw":105.842797},{"c":103.12,"h":108.78,"l":103.12,"n":42059,"o":105.8,"t":"2024-11-01T04:00:00Z","v":2458068,"vw":105.409056},{"c":103.89,"h":107.67,"l":103.63,"n":35688,"o":103.63,"t":"2024-11-04T05:00:00Z","v":1861514,"vw":105.668642},{"c":107.13,"h":107.55,"l":103.3,"n":35264,"o":104.01,"t":"2024-11-05T05:00:00Z","v":1751937,"vw":105.741402},{"c":104.16,"h":107.36,"l":98.5,"n":103339,"o":107,"t":"2024-11-06T05:00:00Z","v":6604311,"vw":102.377452},{"c":116.07,"h":125.241,"l":109.1232,"n":131192,"o":110.25,"t":"2024-11-07T05:00:00Z","v":9411215,"vw":118.738894},{"c":120.2,"h":120.33,"l":114.27,"n":67279,"o":117,"t":"2024-11-08T05:00:00Z","v":3876923,"vw":118.021568},{"c":134.15,"h":134.56,"l":125.715,"n":72360,"o":126.26,"t":"2024-11-11T05:00:00Z","v":4212512,"vw":131.906233},{"c":131.33,"h":133.88,"l":126.63,"n":48658,"o":131.35,"t":"2024-11-12T05:00:00Z","v":2771307,"vw":130.458154},{"c":122.96,"h":132.52,"l":122.175,"n":44521,"o":132.25,"t":"2024-11-13T05:00:00Z","v":2150808,"vw":125.155868},{"c":123.11,"h":125.45,"l":120.8746,"n":25408,"o":123.1,"t":"2024-11-14T05:00:00Z","v":1319154,"vw":122.835261},{"c":121.33,"h":127.55,"l":120.81,"n":48766,"o":123.75,"t":"2024-11-15T05:00:00Z","v":3169480,"vw":123.040918},{"c":122.66,"h":122.89,"l":115.15,"n":45457,"o":118,"t":"2024-11-18T05:00:00Z","v":3183595,"vw":120.003726},{"c":121.71,"h":122.99,"l":117.8,"n":41051,"o":120.25,"t":"2024-11-19T05:00:00Z","v":2454371,"vw":120.341985},{"c":119,"h":122.32,"l":102.77,"n":146195,"o":121.4,"t":"2024-11-20T05:00:00Z","v":11723069,"vw":112.177582},{"c":122.47,"h":127.07,"l":118.1,"n":63791,"o":120.51,"t":"2024-11-21T05:00:00Z","v":4224752,"vw":121.789729},{"c":126.42,"h":128.26,"l":118.73,"n":40554,"o":122.72,"t":"2024-11-22T05:00:00Z","v":2367588,"vw":124.614002},{"c":129.93,"h":135.4299,"l":128.87,"n":52280,"o":130,"t":"2024-11-25T05:00:00Z","v":3205609,"vw":132.289735},{"c":124.29,"h":131.63,"l":124.27,"n":39395,"o":128.06,"t":"2024-11-26T05:00:00Z","v":2050268,"vw":126.461557},{"c":127.15,"h":129.75,"l":125.6112,"n":23987,"o":126.27,"t":"2024-11-27T05:00:00Z","v":1169590,"vw":127.77799},{"c":129.52,"h":130.5,"l":127.55,"n":16312,"o":130,"t":"2024-11-29T05:00:00Z","v":901877,"vw":129.422149},{"c":130.71,"h":131.27,"l":121.52,"n":39483,"o":129.37,"t":"2024-12-02T05:00:00Z","v":2413548,"vw":126.901816},{"c":127.41,"h":131.58,"l":126.6288,"n":24588,"o":131.09,"t":"2024-12-03T05:00:00Z","v":1165238,"vw":127.993687},{"c":136.4,"h":138.03,"l":128.5,"n":38187,"o":128.54,"t":"2024-12-04T05:00:00Z","v":2202763,"vw":135.589127},{"c":131.23,"h":136.35,"l":131.07,"n":25268,"o":135.14,"t":"2024-12-05T05:00:00Z","v":1222516,"vw":132.65273},{"c":139.6,"h":144.54,"l":134.87,"n":49460,"o":137.6,"t":"2024-12-06T05:00:00Z","v":2656204,"vw":139.133554},{"c":140.46,"h":147.33,"l":140.35,"n":38022,"o":142.88,"t":"2024-12-09T05:00:00Z","v":1941954,"vw":143.526042},{"c":137.6,"h":140.75,"l":136.51,"n":27874,"o":140,"t":"2024-12-10T05:00:00Z","v":1235067,"vw":138.380679},{"c":138.47,"h":139.48,"l":135,"n":26446,"o":139.23,"t":"2024-12-11T05:00:00Z","v":1036864,"vw":137.714205},{"c":131.51,"h":136.8,"l":130.43,"n":33821,"o":136.8,"t":"2024-12-12T05:00:00Z","v":1536386,"vw":132.464903},{"c":140.63,"h":141.199,"l":132.9,"n":32450,"o":134.44,"t":"2024-12-13T05:00:00Z","v":1565608,"vw":137.666364},{"c":140.27,"h":140.9,"l":136.01,"n":27723,"o":138.91,"t":"2024-12-16T05:00:00Z","v":1930021,"vw":139.487859},{"c":134.89,"h":139.76,"l":134.62,"n":23919,"o":138.79,"t":"2024-12-17T05:00:00Z","v":1093893,"vw":136.684557},{"c":127.2,"h":136.71,"l":126.04,"n":29374,"o":135.11,"t":"2024-12-18T05:00:00Z","v":1334387,"vw":130.660591},{"c":129.09,"h":129.36,"l":123.4909,"n":27615,"o":127.01,"t":"2024-12-19T05:00:00Z","v":1143212,"vw":127.329899},{"c":128.66,"h":132.07,"l":125,"n":28468,"o":126.19,"t":"2024-12-20T05:00:00Z","v":2163256,"vw":129.208044},{"c":128.95,"h":131.22,"l":127.2237,"n":18463,"o":129.47,"t":"2024-12-23T05:00:00Z","v":732985,"vw":128.802909},{"c":131.91,"h":132.3762,"l":128.6067,"n":12058,"o":129.55,"t":"2024-12-24T05:00:00Z","v":495239,"vw":131.267355},{"c":130.9,"h":132.4,"l":129.7,"n":14820,"o":130.76,"t":"2024-12-26T05:00:00Z","v":589405,"vw":130.851575},{"c":127.76,"h":133.3,"l":126.7368,"n":20917,"o":130.52,"t":"2024-12-27T05:00:00Z","v":855018,"vw":128.267927},{"c":127.11,"h":129.005,"l":124,"n":23069,"o":125.95,"t":"2024-12-30T05:00:00Z","v":926176,"vw":127.023358},{"c":125.55,"h":128.8,"l":123.81,"n":18321,"o":127.72,"t":"2024-12-31T05:00:00Z","v":871013,"vw":125.429787},{"c":122.99,"h":127.7,"l":122.95,"n":23077,"o":126.66,"t":"2025-01-02T05:00:00Z","v":1085399,"vw":124.304181},{"c":125.39,"h":125.79,"l":122.89,"n":21483,"o":124,"t":"2025-01-03T05:00:00Z","v":963177,"vw":124.550682},{"c":125.73,"h":132.98,"l":125.4195,"n":24894,"o":129.2,"t":"2025-01-06T05:00:00Z","v":1126209,"vw":127.70767},{"c":127.74,"h":133.33,"l":126.455,"n":24241,"o":128.97,"t":"2025-01-07T05:00:00Z","v":1261351,"vw":128.833753},{"c":127.6,"h":127.93,"l":124,"n":24050,"o":125.73,"t":"2025-01-08T05:00:00Z","v":1396502,"vw":126.759962},{"c":124.89,"h":128.99,"l":123.89,"n":25178,"o":125,"t":"2025-01-10T05:00:00Z","v":1232470,"vw":126.142418},{"c":132.12,"h":132.39,"l":124.36,"n":36251,"o":125.9,"t":"2025-01-13T05:00:00Z","v":1925616,"vw":129.784367},{"c":131.48,"h":136,"l":131.215,"n":20548,"o":133.5,"t":"2025-01-14T05:00:00Z","v":995693,"vw":132.816136},{"c":128.41,"h":137.19,"l":127.065,"n":35201,"o":136.31,"t":"2025-01-15T05:00:00Z","v":2341471,"vw":129.569996},{"c":133.91,"h":135.86,"l":129.7302,"n":27799,"o":131.99,"t":"2025-01-16T05:00:00Z","v":1359429,"vw":133.668458},{"c":126.95,"h":136,"l":126.9,"n":37306,"o":135.33,"t":"2025-01-17T05:00:00Z","v":1973713,"vw":129.816805},{"c":118.49,"h":127.98,"l":118.18,"n":64863,"o":126,"t":"2025-01-21T05:00:00Z","v":3645796,"vw":120.396886},{"c":116.69,"h":119.16,"l":114.812,"n":36036,"o":119.16,"t":"2025-01-22T05:00:00Z","v":1813009,"vw":117.243071},{"c":118.38,"h":119.075,"l":115.32,"n":28051,"o":115.53,"t":"2025-01-23T05:00:00Z","v":1223996,"vw":117.504242},{"c":110.55,"h":120.19,"l":110.2,"n":51279,"o":119.1,"t":"2025-01-24T05:00:00Z","v":2344445,"vw":113.083186},{"c":104.41,"h":109.89,"l":103.72,"n":55014,"o":109,"t":"2025-01-27T05:00:00Z","v":2628496,"vw":105.988593},{"c":106.16,"h":107.95,"l":101.5,"n":38471,"o":105.14,"t":"2025-01-28T05:00:00Z","v":1746289,"vw":105.772149},{"c":105.96,"h":107.2499,"l":104.59,"n":26736,"o":106.16,"t":"2025-01-29T05:00:00Z","v":1227165,"vw":106.078938},{"c":107.05,"h":108.3295,"l":105.6,"n":28253,"o":107.03,"t":"2025-01-30T05:00:00Z","v":1567795,"vw":106.997762},{"c":99.91,"h":107.475,"l":99.91,"n":56015,"o":107.11,"t":"2025-01-31T05:00:00Z","v":2937352,"vw":102.862881},{"c":93.44,"h":96.98,"l":92.2,"n":62939,"o":94.74,"t":"2025-02-03T05:00:00Z","v":3249914,"vw":94.260227},{"c":88.44,"h":92.69,"l":86.14,"n":89095,"o":92.69,"t":"2025-02-04T05:00:00Z","v":5597440,"vw":88.253726},{"c":87.32,"h":89.619,"l":85.41,"n":54219,"o":89.37,"t":"2025-02-05T05:00:00Z","v":3272382,"vw":86.85625},{"c":88.49,"h":88.88,"l":86.29,"n":110309,"o":87.93,"t":"2025-02-06T05:00:00Z","v":7251866,"vw":87.680425},{"c":71.13,"h":73.6299,"l":63.5,"n":257666,"o":66.3,"t":"2025-02-07T05:00:00Z","v":23497244,"vw":69.73938},{"c":73.86,"h":73.86,"l":69.04,"n":104841,"o":70.81,"t":"2025-02-10T05:00:00Z","v":7155418,"vw":71.768261},{"c":76.94,"h":77.31,"l":71.25,"n":67680,"o":73.03,"t":"2025-02-11T05:00:00Z","v":4693970,"vw":75.074469},{"c":75.08,"h":76.4,"l":72.5517,"n":54905,"o":75,"t":"2025-02-12T05:00:00Z","v":4009930,"vw":74.213044},{"c":74.95,"h":78.29,"l":73.83,"n":55764,"o":75.88,"t":"2025-02-13T05:00:00Z","v":3471173,"vw":75.783565},{"c":73,"h":75.11,"l":71.39,"n":50013,"o":74.99,"t":"2025-02-14T05:00:00Z","v":3055300,"vw":72.714558},{"c":72.27,"h":75.77,"l":71.91,"n":57949,"o":73.32,"t":"2025-02-18T05:00:00Z","v":3578098,"vw":73.317782},{"c":73.11,"h":74.16,"l":71.78,"n":35986,"o":72.9,"t":"2025-02-19T05:00:00Z","v":2163030,"vw":73.07151},{"c":71.11,"h":73.227,"l":70.99,"n":39794,"o":72.95,"t":"2025-02-20T05:00:00Z","v":2861292,"vw":71.835842},{"c":74.92,"h":76.35,"l":71.84,"n":47457,"o":72.09,"t":"2025-02-21T05:00:00Z","v":2960727,"vw":74.575081},{"c":75.35,"h":76.715,"l":72.83,"n":43873,"o":76.14,"t":"2025-02-24T05:00:00Z","v":2583301,"vw":75.226411},{"c":72.8,"h":77.18,"l":71.1,"n":42511,"o":74.85,"t":"2025-02-25T05:00:00Z","v":2541276,"vw":72.793471},{"c":71.76,"h":74.62,"l":71.15,"n":31034,"o":74.14,"t":"2025-02-26T05:00:00Z","v":1504356,"vw":72.187737},{"c":69.9,"h":72.94,"l":69.53,"n":44031,"o":71.87,"t":"2025-02-27T05:00:00Z","v":2539164,"vw":71.245898},{"c":70.25,"h":70.88,"l":68.88,"n":40451,"o":69.57,"t":"2025-02-28T05:00:00Z","v":2153919,"vw":70.0793},{"c":63.81,"h":70.87,"l":63.74,"n":55538,"o":70.745,"t":"2025-03-03T05:00:00Z","v":3061681,"vw":65.960636},{"c":63.93,"h":65.55,"l":61.9,"n":55023,"o":63.16,"t":"2025-03-04T05:00:00Z","v":2994797,"vw":63.565852},{"c":64.67,"h":65.5897,"l":63.47,"n":39915,"o":65,"t":"2025-03-05T05:00:00Z","v":2235032,"vw":64.746084},{"c":64.42,"h":66.01,"l":63,"n":33686,"o":63.675,"t":"2025-03-06T05:00:00Z","v":1779365,"vw":64.571848},{"c":70.68,"h":70.9816,"l":64,"n":63684,"o":64,"t":"2025-03-07T05:00:00Z","v":4074730,"vw":68.74482},{"c":74.04,"h":78,"l":70,"n":78938,"o":70.15,"t":"2025-03-10T04:00:00Z","v":4783303,"vw":75.50878},{"c":69.52,"h":73.86,"l":67.7723,"n":52894,"o":73.15,"t":"2025-03-11T04:00:00Z","v":2853877,"vw":69.719665},{"c":68.21,"h":69.81,"l":65.625,"n":40960,"o":69.52,"t":"2025-03-12T04:00:00Z","v":2173189,"vw":67.513343},{"c":62.97,"h":68.74,"l":62.93,"n":46308,"o":67.95,"t":"2025-03-13T04:00:00Z","v":2370843,"vw":64.46907},{"c":68.18,"h":68.52,"l":64.31,"n":41710,"o":66.13,"t":"2025-03-14T04:00:00Z","v":2317058,"vw":67.223775},{"c":66.14,"h":67.7799,"l":64.97,"n":36277,"o":66.87,"t":"2025-03-17T04:00:00Z","v":1872683,"vw":66.138809},{"c":63.62,"h":65.9925,"l":62.41,"n":43410,"o":65.92,"t":"2025-03-18T04:00:00Z","v":2245697,"vw":63.515506},{"c":63.63,"h":65.68,"l":62.55,"n":34001,"o":63.54,"t":"2025-03-19T04:00:00Z","v":2136586,"vw":63.758653},{"c":62.41,"h":64.21,"l":62.4,"n":32041,"o":63.47,"t":"2025-03-20T04:00:00Z","v":2043846,"vw":62.900226},{"c":62.85,"h":63.32,"l":60.351,"n":36350,"o":61.64,"t":"2025-03-21T04:00:00Z","v":2297422,"vw":62.455626},{"c":64.87,"h":65.375,"l":63.74,"n":31386,"o":64.19,"t":"2025-03-24T04:00:00Z","v":1758532,"vw":64.576067},{"c":65.1,"h":66.87,"l":63.75,"n":33741,"o":64.86,"t":"2025-03-25T04:00:00Z","v":1998225,"vw":65.43212},{"c":64.44,"h":65.695,"l":63.335,"n":26761,"o":64.77,"t":"2025-03-26T04:00:00Z","v":1255869,"vw":64.516939},{"c":65.16,"h":66.29,"l":63.51,"n":25178,"o":64.07,"t":"2025-03-27T04:00:00Z","v":1321910,"vw":65.386319},{"c":64.83,"h":67.7,"l":63.94,"n":44221,"o":64.14,"t":"2025-03-28T04:00:00Z","v":2664512,"vw":65.386865},{"c":62.79,"h":64.79,"l":62.2441,"n":34660,"o":62.88,"t":"2025-03-31T04:00:00Z","v":2238710,"vw":63.399631},{"c":64.25,"h":66.125,"l":62.94,"n":34357,"o":64.41,"t":"2025-04-01T04:00:00Z","v":1794437,"vw":64.248202},{"c":67.89,"h":68.99,"l":63,"n":48636,"o":63.1,"t":"2025-04-02T04:00:00Z","v":3127505,"vw":67.384998},{"c":55.02,"h":62.95,"l":54.375,"n":118723,"o":62.84,"t":"2025-04-03T04:00:00Z","v":6366757,"vw":56.179082},{"c":54.93,"h":55.5,"l":49.9,"n":91112,"o":53.1,"t":"2025-04-04T04:00:00Z","v":5022859,"vw":53.386052},{"c":53.88,"h":58.7,"l":50.26,"n":63655,"o":51.1,"t":"2025-04-07T04:00:00Z","v":3481748,"vw":53.772251},{"c":51,"h":56,"l":50.05,"n":55204,"o":55.85,"t":"2025-04-08T04:00:00Z","v":3056372,"vw":52.256989},{"c":55.74,"h":57.17,"l":50.81,"n":99482,"o":51.4,"t":"2025-04-09T04:00:00Z","v":6754047,"vw":54.650951},{"c":53.79,"h":55.3765,"l":51.46,"n":54977,"o":54.84,"t":"2025-04-10T04:00:00Z","v":3281958,"vw":53.215917},{"c":53.61,"h":53.66,"l":51.01,"n":46809,"o":53,"t":"2025-04-11T04:00:00Z","v":3528606,"vw":52.611023},{"c":53.46,"h":56.8,"l":53.1401,"n":34718,"o":56.26,"t":"2025-04-14T04:00:00Z","v":2183604,"vw":54.377413},{"c":52.17,"h":53.9999,"l":51.76,"n":28116,"o":53,"t":"2025-04-15T04:00:00Z","v":1618164,"vw":52.488145},{"c":49.95,"h":52.25,"l":49.4,"n":33308,"o":51.3,"t":"2025-04-16T04:00:00Z","v":1992758,"vw":50.460602},{"c":52.65,"h":52.69,"l":49.54,"n":35709,"o":49.75,"t":"2025-04-17T04:00:00Z","v":2241795,"vw":51.545138},{"c":53.47,"h":53.87,"l":50.79,"n":37987,"o":51.65,"t":"2025-04-21T04:00:00Z","v":2294660,"vw":52.924686},{"c":55.33,"h":55.39,"l":52.05,"n":37459,"o":53.125,"t":"2025-04-22T04:00:00Z","v":2601607,"vw":54.339188},{"c":56.84,"h":61.84,"l":56.72,"n":46123,"o":59,"t":"2025-04-23T04:00:00Z","v":3018682,"vw":58.867568},{"c":60.66,"h":60.99,"l":56.5,"n":40991,"o":57.1,"t":"2025-04-24T04:00:00Z","v":2644643,"vw":59.900513},{"c":61.15,"h":62.2,"l":59.1141,"n":35175,"o":61.19,"t":"2025-04-25T04:00:00Z","v":2210965,"vw":60.818259},{"c":61.98,"h":62.9,"l":60.6001,"n":30278,"o":60.79,"t":"2025-04-28T04:00:00Z","v":2392920,"vw":61.969291},{"c":62.17,"h":62.3,"l":61.01,"n":19165,"o":62.23,"t":"2025-04-29T04:00:00Z","v":1041859,"vw":62.006242},{"c":61.87,"h":62.11,"l":60.2307,"n":25441,"o":60.74,"t":"2025-04-30T04:00:00Z","v":1498099,"vw":61.720099},{"c":62.25,"h":63,"l":61.21,"n":31403,"o":62.2,"t":"2025-05-01T04:00:00Z","v":1892340,"vw":62.274599},{"c":68.05,"h":68.25,"l":63.02,"n":45440,"o":63.02,"t":"2025-05-02T04:00:00Z","v":2588888,"vw":66.712994},{"c":67.79,"h":68.81,"l":66.3742,"n":31919,"o":67.06,"t":"2025-05-05T04:00:00Z","v":1721180,"vw":68.106379},{"c":67.69,"h":68.15,"l":65.83,"n":26193,"o":66.32,"t":"2025-05-06T04:00:00Z","v":1438323,"vw":67.314689},{"c":66.56,"h":68.288,"l":64.87,"n":33067,"o":68.02,"t":"2025-05-07T04:00:00Z","v":1721146,"vw":66.33732},{"c":67.9,"h":69.07,"l":66.24,"n":39717,"o":67.7,"t":"2025-05-08T04:00:00Z","v":3601357,"vw":68.096205},{"c":66.84,"h":69.525,"l":66.84,"n":26856,"o":67.6,"t":"2025-05-09T04:00:00Z","v":1564585,"vw":67.840468},{"c":74.07,"h":76.3,"l":71.7606,"n":59628,"o":74.5,"t":"2025-05-12T04:00:00Z","v":3751543,"vw":74.081387},{"c":78.21,"h":78.57,"l":75.24,"n":60149,"o":75.59,"t":"2025-05-13T04:00:00Z","v":3451778,"vw":77.354838},{"c":77.15,"h":79.8499,"l":76.58,"n":46165,"o":78.98,"t":"2025-05-14T04:00:00Z","v":2545542,"vw":78.000513},{"c":78.18,"h":78.27,"l":74.49,"n":28130,"o":75.61,"t":"2025-05-15T04:00:00Z","v":1478994,"vw":77.317835},{"c":79.3,"h":79.6,"l":76.81,"n":32531,"o":78.75,"t":"2025-05-16T04:00:00Z","v":1751605,"vw":78.551903},{"c":79.57,"h":79.64,"l":77.5136,"n":28507,"o":77.54,"t":"2025-05-19T04:00:00Z","v":1481509,"vw":78.973629},{"c":81.51,"h":81.7679,"l":78.835,"n":30754,"o":79.41,"t":"2025-05-20T04:00:00Z","v":1838498,"vw":80.9817},{"c":79.06,"h":81.32,"l":78.2,"n":37088,"o":80.25,"t":"2025-05-21T04:00:00Z","v":2373593,"vw":79.517802},{"c":82.78,"h":83.22,"l":79.5201,"n":34103,"o":80.5,"t":"2025-05-22T04:00:00Z","v":1869062,"vw":81.911113},{"c":83.93,"h":84.395,"l":79.26,"n":49205,"o":80,"t":"2025-05-23T04:00:00Z","v":2981634,"vw":82.371961},{"c":91.72,"h":92.01,"l":84.67,"n":71168,"o":86.04,"t":"2025-05-27T04:00:00Z","v":4331452,"vw":89.448508},{"c":90.5,"h":92.955,"l":90.41,"n":92168,"o":91.53,"t":"2025-05-28T04:00:00Z","v":6225705,"vw":91.718482},{"c":111.84,"h":120.81,"l":108.58,"n":261280,"o":108.87,"t":"2025-05-29T04:00:00Z","v":16438228,"vw":113.352215},{"c":112.49,"h":115.97,"l":110.65,"n":107742,"o":112.16,"t":"2025-05-30T04:00:00Z","v":5865495,"vw":112.894188},{"c":113.77,"h":115.4,"l":109.88,"n":64328,"o":112.97,"t":"2025-06-02T04:00:00Z","v":3547835,"vw":112.850008},{"c":114.78,"h":115.5486,"l":112.35,"n":44362,"o":114.99,"t":"2025-06-03T04:00:00Z","v":2291710,"vw":114.396818},{"c":117.24,"h":117.85,"l":113.6826,"n":50383,"o":114.28,"t":"2025-06-04T04:00:00Z","v":2372624,"vw":116.404916},{"c":115.8,"h":118.72,"l":113.81,"n":49234,"o":117.56,"t":"2025-06-05T04:00:00Z","v":2235599,"vw":116.319269},{"c":117.66,"h":119.45,"l":116.56,"n":44874,"o":119.42,"t":"2025-06-06T04:00:00Z","v":1997515,"vw":117.905749},{"c":116.51,"h":120.53,"l":115.66,"n":38848,"o":119,"t":"2025-06-09T04:00:00Z","v":1667792,"vw":117.604036},{"c":117.96,"h":122.2532,"l":116.6,"n":43682,"o":117.25,"t":"2025-06-10T04:00:00Z","v":2093794,"vw":119.017299},{"c":124.52,"h":125.35,"l":118.675,"n":59668,"o":118.76,"t":"2025-06-11T04:00:00Z","v":2920623,"vw":123.375748},{"c":128.54,"h":129.77,"l":123.15,"n":53850,"o":123.55,"t":"2025-06-12T04:00:00Z","v":2552175,"vw":128.110901},{"c":125.26,"h":130.6666,"l":123.47,"n":51611,"o":127.11,"t":"2025-06-13T04:00:00Z","v":2221842,"vw":126.759749},{"c":126.21,"h":128.23,"l":125.29,"n":35114,"o":127.48,"t":"2025-06-16T04:00:00Z","v":1625516,"vw":126.448181},{"c":125.57,"h":126.9,"l":121,"n":42577,"o":124.07,"t":"2025-06-17T04:00:00Z","v":1998984,"vw":124.773684},{"c":122.24,"h":126.175,"l":121.835,"n":40472,"o":125.59,"t":"2025-06-18T04:00:00Z","v":2159359,"vw":123.351104},{"c":119.85,"h":122.775,"l":116.87,"n":45349,"o":122.32,"t":"2025-06-20T04:00:00Z","v":2451413,"vw":119.230362},{"c":123.11,"h":123.76,"l":115.2,"n":34781,"o":116.73,"t":"2025-06-23T04:00:00Z","v":1533954,"vw":121.865541},{"c":121.87,"h":125.59,"l":120.56,"n":35295,"o":124.54,"t":"2025-06-24T04:00:00Z","v":1402931,"vw":122.22517},{"c":125.41,"h":125.91,"l":119.5,"n":35806,"o":121.66,"t":"2025-06-25T04:00:00Z","v":1627435,"vw":124.12325},{"c":124.89,"h":127.0584,"l":122.33,"n":34871,"o":125.65,"t":"2025-06-26T04:00:00Z","v":1502613,"vw":124.306689},{"c":126.33,"h":126.9,"l":122.94,"n":29018,"o":126.36,"t":"2025-06-27T04:00:00Z","v":2436173,"vw":125.69471},{"c":124.44,"h":128.262,"l":124.42,"n":27934,"o":126.68,"t":"2025-06-30T04:00:00Z","v":1177911,"vw":125.508129},{"c":126.67,"h":129.6,"l":123.34,"n":36447,"o":123.75,"t":"2025-07-01T04:00:00Z","v":1633316,"vw":127.202264},{"c":129.48,"h":130.42,"l":125.7968,"n":31956,"o":126.77,"t":"2025-07-02T04:00:00Z","v":1484334,"vw":129.070597},{"c":130.98,"h":132.48,"l":130,"n":20519,"o":130.805,"t":"2025-07-03T04:00:00Z","v":789365,"vw":131.10753},{"c":122.39,"h":128.1448,"l":120.82,"n":48041,"o":127.41,"t":"2025-07-07T04:00:00Z","v":2013768,"vw":123.381818},{"c":116.99,"h":122.5,"l":113.88,"n":73103,"o":122.24,"t":"2025-07-08T04:00:00Z","v":3481710,"vw":116.698562},{"c":117.66,"h":118.81,"l":114.96,"n":36039,"o":118.27,"t":"2025-07-09T04:00:00Z","v":1579994,"vw":117.26222},{"c":115.37,"h":117.9,"l":114.3,"n":44515,"o":117.9,"t":"2025-07-10T04:00:00Z","v":2223839,"vw":116.079854},{"c":109.98,"h":113.6499,"l":109.55,"n":44479,"o":113.29,"t":"2025-07-11T04:00:00Z","v":2015308,"vw":110.911973},{"c":106.02,"h":109.7,"l":105.93,"n":46125,"o":109.25,"t":"2025-07-14T04:00:00Z","v":2192464,"vw":107.044816},{"c":106.86,"h":109.46,"l":106,"n":46857,"o":107.01,"t":"2025-07-15T04:00:00Z","v":2120030,"vw":107.69855},{"c":108.51,"h":108.67,"l":105.25,"n":34613,"o":107.12,"t":"2025-07-16T04:00:00Z","v":1629320,"vw":107.412144},{"c":110.9,"h":111.8,"l":108.03,"n":39556,"o":108.2,"t":"2025-07-17T04:00:00Z","v":1766952,"vw":110.553181},{"c":117.63,"h":118.8,"l":110.71,"n":52644,"o":111.51,"t":"2025-07-18T04:00:00Z","v":2541481,"vw":116.1793},{"c":111.61,"h":118.1299,"l":111.46,"n":41091,"o":118,"t":"2025-07-21T04:00:00Z","v":1809851,"vw":114.003276},{"c":116.05,"h":116.51,"l":111.99,"n":32108,"o":112.08,"t":"2025-07-22T04:00:00Z","v":1533542,"vw":115.472919},{"c":117.66,"h":120.89,"l":117.0201,"n":34245,"o":117.84,"t":"2025-07-23T04:00:00Z","v":1288803,"vw":118.4512},{"c":119.22,"h":119.41,"l":116.87,"n":31090,"o":117.86,"t":"2025-07-24T04:00:00Z","v":1216125,"vw":118.449088},{"c":120.86,"h":121.85,"l":117.63,"n":33565,"o":119.89,"t":"2025-07-25T04:00:00Z","v":1355231,"vw":120.260276},{"c":120.95,"h":122.655,"l":119.735,"n":31254,"o":121.42,"t":"2025-07-28T04:00:00Z","v":1403084,"vw":121.345932},{"c":119.93,"h":121.94,"l":118.34,"n":30892,"o":121,"t":"2025-07-29T04:00:00Z","v":1388283,"vw":119.937928},{"c":123.28,"h":124.31,"l":118.9656,"n":31252,"o":120.82,"t":"2025-07-30T04:00:00Z","v":1276013,"vw":122.380581},{"c":121.19,"h":123.15,"l":120.22,"n":25301,"o":123,"t":"2025-07-31T04:00:00Z","v":1031379,"vw":121.532696},{"c":116.42,"h":119.53,"l":115.07,"n":35081,"o":118.6,"t":"2025-08-01T04:00:00Z","v":1372884,"vw":116.600427},{"c":116.28,"h":117.51,"l":113.0001,"n":33397,"o":117.51,"t":"2025-08-04T04:00:00Z","v":1355924,"vw":115.730437},{"c":109.84,"h":115.785,"l":108.89,"n":47197,"o":115.16,"t":"2025-08-05T04:00:00Z","v":2270189,"vw":110.785239},{"c":110.39,"h":112.35,"l":108.0491,"n":63677,"o":110.12,"t":"2025-08-06T04:00:00Z","v":3504342,"vw":110.319021},{"c":99.92,"h":102.49,"l":94,"n":139348,"o":97.68,"t":"2025-08-07T04:00:00Z","v":7626182,"vw":97.830628},{"c":101.77,"h":105.8974,"l":100.5801,"n":71244,"o":104.78,"t":"2025-08-08T04:00:00Z","v":3436274,"vw":102.875268},{"c":111.67,"h":115.68,"l":106.3068,"n":96114,"o":107.37,"t":"2025-08-11T04:00:00Z","v":6186793,"vw":111.7093},{"c":116.75,"h":118.94,"l":112,"n":55208,"o":113,"t":"2025-08-12T04:00:00Z","v":2721431,"vw":116.469893},{"c":122.92,"h":123.88,"l":117.57,"n":51982,"o":118,"t":"2025-08-13T04:00:00Z","v":2356153,"vw":122.153047},{"c":119.6,"h":121.8,"l":117.3,"n":40393,"o":120.5,"t":"2025-08-14T04:00:00Z","v":1864198,"vw":119.783479},{"c":116.37,"h":120,"l":114.96,"n":47096,"o":119.5,"t":"2025-08-15T04:00:00Z","v":2125312,"vw":117.048176},{"c":123.74,"h":123.86,"l":116.59,"n":43658,"o":117,"t":"2025-08-18T04:00:00Z","v":2125127,"vw":122.321507},{"c":119.83,"h":123.94,"l":119.77,"n":40207,"o":123.7,"t":"2025-08-19T04:00:00Z","v":1757487,"vw":121.386376},{"c":120.44,"h":120.58,"l":117.622,"n":30445,"o":118,"t":"2025-08-20T04:00:00Z","v":1554355,"vw":119.320591},{"c":116.31,"h":118.2,"l":113.59,"n":45240,"o":118.2,"t":"2025-08-21T04:00:00Z","v":2385594,"vw":115.956145},{"c":118.15,"h":119.01,"l":116.2197,"n":32919,"o":117.24,"t":"2025-08-22T04:00:00Z","v":1454566,"vw":117.844958},{"c":113.94,"h":116.2379,"l":112.42,"n":37356,"o":115.59,"t":"2025-08-25T04:00:00Z","v":1571476,"vw":114.210347},{"c":115.04,"h":115.79,"l":112.8,"n":26365,"o":114.37,"t":"2025-08-26T04:00:00Z","v":1270513,"vw":114.419652},{"c":124.9,"h":125.5999,"l":114.795,"n":45949,"o":115.11,"t":"2025-08-27T04:00:00Z","v":1988917,"vw":122.965173},{"c":129.35,"h":131.1,"l":125.9,"n":49355,"o":126,"t":"2025-08-28T04:00:00Z","v":2200196,"vw":129.407641},{"c":125,"h":132.3,"l":123.71,"n":42494,"o":129.23,"t":"2025-08-29T04:00:00Z","v":1811711,"vw":127.13559},{"c":125.6,"h":125.89,"l":119.017,"n":43254,"o":120.455,"t":"2025-09-02T04:00:00Z","v":1987203,"vw":123.81544},{"c":130.16,"h":130.95,"l":125.23,"n":33635,"o":125.23,"t":"2025-09-03T04:00:00Z","v":1521549,"vw":129.509645},{"c":133.72,"h":136.71,"l":132.01,"n":47326,"o":133,"t":"2025-09-04T04:00:00Z","v":1996340,"vw":134.330364},{"c":133.97,"h":138.775,"l":131.1602,"n":50456,"o":134.09,"t":"2025-09-05T04:00:00Z","v":2399583,"vw":134.406483},{"c":138,"h":139.81,"l":133.14,"n":50478,"o":135.63,"t":"2025-09-08T04:00:00Z","v":2355822,"vw":137.297445},{"c":138.83,"h":139.605,"l":135.22,"n":38255,"o":137.13,"t":"2025-09-09T04:00:00Z","v":1523698,"vw":137.95896},{"c":134.44,"h":139.175,"l":131.82,"n":46067,"o":139.1,"t":"2025-09-10T04:00:00Z","v":1903350,"vw":134.288009},{"c":138.07,"h":138.12,"l":133.6313,"n":35196,"o":135,"t":"2025-09-11T04:00:00Z","v":1290287,"vw":136.622955},{"c":135.22,"h":140.84,"l":133.87,"n":31386,"o":137.62,"t":"2025-09-12T04:00:00Z","v":1242792,"vw":137.204177},{"c":144.37,"h":144.92,"l":135.3001,"n":42543,"o":136.39,"t":"2025-09-15T04:00:00Z","v":1705659,"vw":141.735717},{"c":143.28,"h":146.8,"l":140.45,"n":39970,"o":145,"t":"2025-09-16T04:00:00Z","v":1784131,"vw":143.06369},{"c":146.11,"h":150.99,"l":144.13,"n":54161,"o":145.91,"t":"2025-09-17T04:00:00Z","v":2321342,"vw":147.562547},{"c":146.67,"h":149.4804,"l":144.685,"n":42718,"o":147.52,"t":"2025-09-18T04:00:00Z","v":1730138,"vw":146.181801},{"c":139.96,"h":147.4574,"l":139.5,"n":44377,"o":146.38,"t":"2025-09-19T04:00:00Z","v":2373057,"vw":141.111069},{"c":137.32,"h":139.8,"l":136.5008,"n":32908,"o":139.24,"t":"2025-09-22T04:00:00Z","v":1572690,"vw":137.84489},{"c":136.07,"h":140.71,"l":135.47,"n":28117,"o":138.5,"t":"2025-09-23T04:00:00Z","v":1408049,"vw":137.04608},{"c":128.82,"h":135.6,"l":128.76,"n":43053,"o":135.6,"t":"2025-09-24T04:00:00Z","v":1851993,"vw":130.858407},{"c":130.7,"h":130.74,"l":125.14,"n":39720,"o":127.73,"t":"2025-09-25T04:00:00Z","v":1702394,"vw":129.020609},{"c":129.77,"h":132.46,"l":127.78,"n":33309,"o":128.41,"t":"2025-09-26T04:00:00Z","v":1353860,"vw":130.11284},{"c":131.2,"h":133.79,"l":129.01,"n":27502,"o":130.66,"t":"2025-09-29T04:00:00Z","v":1185142,"vw":131.639904},{"c":132.48,"h":137.51,"l":131.705,"n":33537,"o":131.81,"t":"2025-09-30T04:00:00Z","v":1358077,"vw":134.066481},{"c":135.2,"h":135.29,"l":130.06,"n":32172,"o":131.89,"t":"2025-10-01T04:00:00Z","v":1261226,"vw":133.404673},{"c":135.91,"h":136.75,"l":132.47,"n":25730,"o":135.77,"t":"2025-10-02T04:00:00Z","v":1018368,"vw":135.275768},{"c":134.61,"h":138.2199,"l":133.7985,"n":27455,"o":136.55,"t":"2025-10-03T04:00:00Z","v":1054983,"vw":135.886789},{"c":138.32,"h":140.11,"l":136.34,"n":30814,"o":136.53,"t":"2025-10-06T04:00:00Z","v":1392409,"vw":138.28391},{"c":140.6,"h":141.89,"l":138.25,"n":27459,"o":139.11,"t":"2025-10-07T04:00:00Z","v":964185,"vw":140.404457},{"c":145.07,"h":147.75,"l":142.5,"n":29135,"o":147.75,"t":"2025-10-08T04:00:00Z","v":1423566,"vw":145.274645},{"c":144.97,"h":146.6435,"l":141.51,"n":21869,"o":145.07,"t":"2025-10-09T04:00:00Z","v":788162,"vw":144.770693},{"c":129.69,"h":147,"l":129.275,"n":64049,"o":146.51,"t":"2025-10-10T04:00:00Z","v":3102751,"vw":135.268991},{"c":132.69,"h":141.2751,"l":132.62,"n":41928,"o":134,"t":"2025-10-13T04:00:00Z","v":1383260,"vw":135.298729},{"c":132.49,"h":135.44,"l":128.34,"n":29072,"o":129.93,"t":"2025-10-14T04:00:00Z","v":1199216,"vw":132.831283},{"c":134.08,"h":139.62,"l":133.465,"n":31410,"o":134.65,"t":"2025-10-15T04:00:00Z","v":1261275,"vw":136.173669},{"c":135.85,"h":141.5,"l":133.7,"n":29855,"o":135.4,"t":"2025-10-16T04:00:00Z","v":1319361,"vw":136.942876},{"c":136.92,"h":139.35,"l":134.001,"n":33467,"o":134.84,"t":"2025-10-17T04:00:00Z","v":1375273,"vw":137.034584},{"c":127.42,"h":137.525,"l":125.89,"n":54345,"o":136.81,"t":"2025-10-20T04:00:00Z","v":2796848,"vw":128.499155},{"c":127.13,"h":129.4999,"l":124.25,"n":30916,"o":128.4,"t":"2025-10-21T04:00:00Z","v":1159343,"vw":127.376465},{"c":123.66,"h":127.43,"l":122.53,"n":32448,"o":127.15,"t":"2025-10-22T04:00:00Z","v":1160825,"vw":124.027176},{"c":125.02,"h":126.1,"l":123.2054,"n":25718,"o":124.48,"t":"2025-10-23T04:00:00Z","v":1125794,"vw":124.661036},{"c":122.81,"h":127.75,"l":122.53,"n":29080,"o":126.64,"t":"2025-10-24T04:00:00Z","v":1004145,"vw":124.206854},{"c":126.18,"h":128.79,"l":124.91,"n":28396,"o":125.44,"t":"2025-10-27T04:00:00Z","v":1122677,"vw":126.419751},{"c":131.7,"h":132.365,"l":124.78,"n":36328,"o":127,"t":"2025-10-28T04:00:00Z","v":1518004,"vw":130.068619},{"c":126.99,"h":131.89,"l":126.6,"n":29550,"o":131.35,"t":"2025-10-29T04:00:00Z","v":1045895,"vw":128.244541},{"c":123.11,"h":126.2525,"l":123.03,"n":24779,"o":125.29,"t":"2025-10-30T04:00:00Z","v":890028,"vw":124.177547},{"c":122.14,"h":124.9899,"l":121.94,"n":33279,"o":124.72,"t":"2025-10-31T04:00:00Z","v":1828764,"vw":122.806723},{"c":120.94,"h":123.065,"l":118.7319,"n":32534,"o":122.3,"t":"2025-11-03T05:00:00Z","v":1303721,"vw":120.76326},{"c":118.29,"h":119.29,"l":115.93,"n":33971,"o":117.44,"t":"2025-11-04T05:00:00Z","v":1514768,"vw":118.013903},{"c":117.83,"h":122.36,"l":115.51,"n":83666,"o":115.77,"t":"2025-11-05T05:00:00Z","v":4628264,"vw":118.868873},{"c":76.54,"h":94.99,"l":74.11,"n":254877,"o":89.44,"t":"2025-11-06T05:00:00Z","v":19361054,"vw":78.84571},{"c":73.74,"h":77.208,"l":69.05,"n":134316,"o":75.65,"t":"2025-11-07T05:00:00Z","v":8310989,"vw":72.145117},{"c":79.85,"h":81,"l":75.9,"n":99917,"o":75.9,"t":"2025-11-10T05:00:00Z","v":6603789,"vw":79.749182},{"c":77.97,"h":80.6193,"l":77,"n":51411,"o":79.89,"t":"2025-11-11T05:00:00Z","v":3078223,"vw":78.655891},{"c":77.74,"h":79.4499,"l":77.19,"n":44212,"o":78,"t":"2025-11-12T05:00:00Z","v":2603826,"vw":78.204126},{"c":74.39,"h":78,"l":73.875,"n":48406,"o":77,"t":"2025-11-13T05:00:00Z","v":2776442,"vw":75.155766},{"c":73.51,"h":76,"l":72.01,"n":46043,"o":72.53,"t":"2025-11-14T05:00:00Z","v":2923345,"vw":73.945225},{"c":72.79,"h":76.78,"l":72.42,"n":49114,"o":73.85,"t":"2025-11-17T05:00:00Z","v":3153291,"vw":73.846895},{"c":73.06,"h":73.82,"l":70.56,"n":34343,"o":72,"t":"2025-11-18T05:00:00Z","v":1946362,"vw":72.689263},{"c":71.24,"h":73,"l":70.35,"n":40032,"o":72.61,"t":"2025-11-19T05:00:00Z","v":2241271,"vw":71.361137},{"c":68.42,"h":72.48,"l":68.07,"n":49338,"o":72,"t":"2025-11-20T05:00:00Z","v":2560987,"vw":69.676107},{"c":70.05,"h":70.8,"l":67.37,"n":41039,"o":68.11,"t":"2025-11-21T05:00:00Z","v":2120797,"vw":69.484192},{"c":71.25,"h":71.83,"l":69.17,"n":34482,"o":69.31,"t":"2025-11-24T05:00:00Z","v":1806190,"vw":71.063266},{"c":72.11,"h":72.185,"l":69.69,"n":30330,"o":71.14,"t":"2025-11-25T05:00:00Z","v":1654037,"vw":71.61042},{"c":75.23,"h":75.73,"l":71.4,"n":32243,"o":72.22,"t":"2025-11-26T05:00:00Z","v":1625229,"vw":74.593814},{"c":76.17,"h":77.37,"l":74.58,"n":20202,"o":75,"t":"2025-11-28T05:00:00Z","v":1055721,"vw":76.287707},{"c":76.66,"h":79.97,"l":74.94,"n":38711,"o":74.95,"t":"2025-12-01T05:00:00Z","v":2216644,"vw":77.771028},{"c":74.2,"h":77.8873,"l":73.74,"n":33759,"o":77.28,"t":"2025-12-02T05:00:00Z","v":1782535,"vw":75.305229},{"c":80.37,"h":81.93,"l":75.1308,"n":63626,"o":75.28,"t":"2025-12-03T05:00:00Z","v":4350606,"vw":79.125085},{"c":81.62,"h":81.72,"l":78.48,"n":34336,"o":79.83,"t":"2025-12-04T05:00:00Z","v":1994928,"vw":80.395122},{"c":81.4,"h":84.3797,"l":80.03,"n":43006,"o":82.06,"t":"2025-12-05T05:00:00Z","v":2595883,"vw":82.002581},{"c":77.28,"h":80.83,"l":76.91,"n":42512,"o":80.83,"t":"2025-12-08T05:00:00Z","v":2370880,"vw":77.984272},{"c":77.42,"h":79.55,"l":76.3945,"n":32330,"o":77.46,"t":"2025-12-09T05:00:00Z","v":1886450,"vw":77.817734},{"c":78.62,"h":79.84,"l":75.975,"n":30136,"o":76.51,"t":"2025-12-10T05:00:00Z","v":1674840,"vw":78.011812},{"c":77.99,"h":79.31,"l":77.42,"n":28230,"o":78.43,"t":"2025-12-11T05:00:00Z","v":1559673,"vw":78.138849},{"c":76.36,"h":79.3,"l":76.26,"n":28319,"o":77.71,"t":"2025-12-12T05:00:00Z","v":1407188,"vw":77.103403},{"c":78.6,"h":79.27,"l":76.3,"n":31923,"o":76.71,"t":"2025-12-15T05:00:00Z","v":1777345,"vw":77.973943},{"c":78.77,"h":80.9999,"l":77.98,"n":25827,"o":79.07,"t":"2025-12-16T05:00:00Z","v":1626722,"vw":78.965896},{"c":78.85,"h":80.6432,"l":78.6901,"n":28327,"o":79.18,"t":"2025-12-17T05:00:00Z","v":1481336,"vw":79.537445},{"c":77.26,"h":81.2,"l":76.31,"n":31938,"o":79.85,"t":"2025-12-18T05:00:00Z","v":1514625,"vw":78.002017},{"c":80.44,"h":80.88,"l":77.62,"n":31932,"o":78,"t":"2025-12-19T05:00:00Z","v":2304219,"vw":79.943914},{"c":79.14,"h":82.19,"l":78.2227,"n":31279,"o":80.08,"t":"2025-12-22T05:00:00Z","v":1560283,"vw":79.253735},{"c":78.46,"h":79.11,"l":76.51,"n":27208,"o":78.58,"t":"2025-12-23T05:00:00Z","v":1352904,"vw":78.068612},{"c":79.76,"h":80.1376,"l":77.05,"n":14611,"o":78.25,"t":"2025-12-24T05:00:00Z","v":630425,"vw":78.829285},{"c":80.42,"h":80.87,"l":79.04,"n":18997,"o":79.5,"t":"2025-12-26T05:00:00Z","v":840254,"vw":80.068454},{"c":79.43,"h":80.3,"l":78.095,"n":26052,"o":79.5,"t":"2025-12-29T05:00:00Z","v":1506886,"vw":79.180661},{"c":76.8,"h":79.37,"l":76.73,"n":31388,"o":79.37,"t":"2025-12-30T05:00:00Z","v":1742108,"vw":77.572496},{"c":76.04,"h":77.28,"l":75.9656,"n":28285,"o":76.78,"t":"2025-12-31T05:00:00Z","v":1349571,"vw":76.479146},{"c":77.81,"h":78.3,"l":75.73,"n":28787,"o":76.75,"t":"2026-01-02T05:00:00Z","v":1510691,"vw":77.446542},{"c":76.84,"h":80.12,"l":76.61,"n":34419,"o":78.86,"t":"2026-01-05T05:00:00Z","v":1928571,"vw":77.514384},{"c":79.12,"h":80.57,"l":76.8,"n":39993,"o":78.05,"t":"2026-01-06T05:00:00Z","v":2279796,"vw":78.924618},{"c":82.1,"h":82.7,"l":77.56,"n":37454,"o":79.37,"t":"2026-01-07T05:00:00Z","v":1879849,"vw":80.826513},{"c":86.05,"h":87.63,"l":80.13,"n":50575,"o":82.16,"t":"2026-01-08T05:00:00Z","v":3035129,"vw":85.601037},{"c":87.02,"h":88.1999,"l":83.7349,"n":38456,"o":87.97,"t":"2026-01-09T05:00:00Z","v":1739736,"vw":86.041978},{"c":86.58,"h":87.7999,"l":83.85,"n":32420,"o":86,"t":"2026-01-12T05:00:00Z","v":1520314,"vw":86.153157},{"c":87.56,"h":88.34,"l":85,"n":32871,"o":86.5,"t":"2026-01-13T05:00:00Z","v":1466925,"vw":87.241051},{"c":86.26,"h":88.38,"l":84.67,"n":34023,"o":87.08,"t":"2026-01-14T05:00:00Z","v":1939727,"vw":86.420346},{"c":89.18,"h":89.64,"l":85.25,"n":31376,"o":86.41,"t":"2026-01-15T05:00:00Z","v":1563241,"vw":88.27036},{"c":89.99,"h":90.78,"l":88.53,"n":30815,"o":90,"t":"2026-01-16T05:00:00Z","v":1818594,"vw":89.816014},{"c":89.04,"h":91.917,"l":86.9159,"n":39370,"o":87.21,"t":"2026-01-20T05:00:00Z","v":1853788,"vw":88.873411},{"c":91.82,"h":92.92,"l":89.45,"n":33867,"o":90.98,"t":"2026-01-21T05:00:00Z","v":1498896,"vw":91.24351},{"c":93.61,"h":94.99,"l":92.3372,"n":30900,"o":93,"t":"2026-01-22T05:00:00Z","v":1457946,"vw":93.524241},{"c":94.16,"h":96.408,"l":92.87,"n":31492,"o":95.58,"t":"2026-01-23T05:00:00Z","v":1475791,"vw":94.191419},{"c":88.8,"h":93.56,"l":87.54,"n":46527,"o":93.56,"t":"2026-01-26T05:00:00Z","v":2461697,"vw":89.134491},{"c":86.73,"h":89.13,"l":86.47,"n":32863,"o":88.88,"t":"2026-01-27T05:00:00Z","v":1454446,"vw":87.291189},{"c":84.98,"h":87.8899,"l":84.87,"n":36782,"o":87.69,"t":"2026-01-28T05:00:00Z","v":1842061,"vw":85.67197},{"c":85.03,"h":87,"l":82.92,"n":36129,"o":84.57,"t":"2026-01-29T05:00:00Z","v":1638671,"vw":84.922895},{"c":84.99,"h":87.4507,"l":83.778,"n":36838,"o":85.81,"t":"2026-01-30T05:00:00Z","v":1697285,"vw":84.84648},{"c":86.15,"h":88.11,"l":82.49,"n":39984,"o":85.07,"t":"2026-02-02T05:00:00Z","v":1774369,"vw":86.250349},{"c":84.81,"h":89.6,"l":83.11,"n":43826,"o":86.2,"t":"2026-02-03T05:00:00Z","v":2266213,"vw":85.795304},{"c":84.63,"h":88.85,"l":84,"n":64625,"o":84.58,"t":"2026-02-04T05:00:00Z","v":4127474,"vw":85.850036},{"c":76.86,"h":95,"l":76.51,"n":103564,"o":92,"t":"2026-02-05T05:00:00Z","v":5552791,"vw":82.198284},{"c":82.09,"h":84.4,"l":76.0924,"n":55076,"o":77.11,"t":"2026-02-06T05:00:00Z","v":3172568,"vw":82.152266},{"c":74.46,"h":82.2,"l":74.06,"n":75159,"o":81.78,"t":"2026-02-09T05:00:00Z","v":4121881,"vw":75.320954},{"c":73.26,"h":78.2,"l":73.2,"n":50576,"o":75.61,"t":"2026-02-10T05:00:00Z","v":2909862,"vw":75.683375},{"c":76.82,"h":77.83,"l":73.12,"n":43134,"o":74.08,"t":"2026-02-11T05:00:00Z","v":2522523,"vw":75.899553},{"c":74.33,"h":78.93,"l":74.01,"n":34887,"o":77.05,"t":"2026-02-12T05:00:00Z","v":1948097,"vw":75.690376},{"c":81.5,"h":81.62,"l":74.5,"n":47878,"o":75.59,"t":"2026-02-13T05:00:00Z","v":2937112,"vw":79.326653},{"c":87.28,"h":88.55,"l":83.125,"n":57468,"o":83.13,"t":"2026-02-17T05:00:00Z","v":3122363,"vw":86.157223},{"c":88.04,"h":88.89,"l":86.11,"n":38728,"o":88.72,"t":"2026-02-18T05:00:00Z","v":2004522,"vw":87.780734},{"c":91.13,"h":91.31,"l":86.7001,"n":33306,"o":87.14,"t":"2026-02-19T05:00:00Z","v":1916823,"vw":89.93996},{"c":94.02,"h":95.58,"l":89.5,"n":51468,"o":90.49,"t":"2026-02-20T05:00:00Z","v":2966971,"vw":93.270128},{"c":90.07,"h":95.36,"l":88.65,"n":34791,"o":93.35,"t":"2026-02-23T05:00:00Z","v":1667463,"vw":90.523323},{"c":94.83,"h":95.5,"l":91.21,"n":32444,"o":92.02,"t":"2026-02-24T05:00:00Z","v":1470642,"vw":94.359445},{"c":93.09,"h":94.55,"l":91.5,"n":31416,"o":93.95,"t":"2026-02-25T05:00:00Z","v":1717606,"vw":93.015734},{"c":94.65,"h":97.505,"l":93.59,"n":31873,"o":93.59,"t":"2026-02-26T05:00:00Z","v":1569723,"vw":95.391562},{"c":92.05,"h":95.5,"l":89.87,"n":35433,"o":92.76,"t":"2026-02-27T05:00:00Z","v":1723502,"vw":92.5182},{"c":81.64,"h":88.9999,"l":80.96,"n":59928,"o":88.57,"t":"2026-03-02T05:00:00Z","v":3429879,"vw":83.062808},{"c":81.09,"h":82.66,"l":78.75,"n":37523,"o":80.42,"t":"2026-03-03T05:00:00Z","v":1819631,"vw":80.864275},{"c":80.3,"h":82.5,"l":79.54,"n":31251,"o":82.23,"t":"2026-03-04T05:00:00Z","v":1469518,"vw":80.47709},{"c":82.54,"h":82.63,"l":79,"n":31363,"o":79.36,"t":"2026-03-05T05:00:00Z","v":1521088,"vw":81.170797},{"c":82.44,"h":83.7,"l":80.0001,"n":30230,"o":81.22,"t":"2026-03-06T05:00:00Z","v":1404049,"vw":82.385314},{"c":77.15,"h":79.805,"l":73.555,"n":69838,"o":79.72,"t":"2026-03-09T04:00:00Z","v":4110743,"vw":75.728236},{"c":80.49,"h":81.47,"l":76.48,"n":46327,"o":77.01,"t":"2026-03-10T04:00:00Z","v":2233605,"vw":79.809814},{"c":79.95,"h":82.3,"l":79.35,"n":28035,"o":80.7,"t":"2026-03-11T04:00:00Z","v":1469508,"vw":80.565823},{"c":72.58,"h":77.77,"l":72.05,"n":55126,"o":77.77,"t":"2026-03-12T04:00:00Z","v":3051282,"vw":74.091394},{"c":73.41,"h":75.91,"l":71.8,"n":43688,"o":72.25,"t":"2026-03-13T04:00:00Z","v":3014047,"vw":73.624825},{"c":73.62,"h":74.78,"l":72.35,"n":28383,"o":73.34,"t":"2026-03-16T04:00:00Z","v":1696187,"vw":73.644521},{"c":74.66,"h":76.18,"l":73.61,"n":26726,"o":73.61,"t":"2026-03-17T04:00:00Z","v":1309724,"vw":74.940295},{"c":70.31,"h":75.439,"l":70.04,"n":46262,"o":73.5,"t":"2026-03-18T04:00:00Z","v":2961021,"vw":71.558366},{"c":73.4,"h":73.45,"l":68.872,"n":35502,"o":69.4,"t":"2026-03-19T04:00:00Z","v":1960590,"vw":71.904103},{"c":72.5,"h":74.18,"l":71.691,"n":32011,"o":72.97,"t":"2026-03-20T04:00:00Z","v":2014348,"vw":72.710527},{"c":71.92,"h":75.1,"l":70.995,"n":42575,"o":74.5,"t":"2026-03-23T04:00:00Z","v":2368283,"vw":73.250633},{"c":67.56,"h":71.5,"l":67.48,"n":45232,"o":71,"t":"2026-03-24T04:00:00Z","v":2556340,"vw":68.779461},{"c":69.65,"h":69.71,"l":67.16,"n":34747,"o":68.63,"t":"2026-03-25T04:00:00Z","v":1809037,"vw":68.776359},{"c":66.88,"h":69.99,"l":66.74,"n":31810,"o":68.25,"t":"2026-03-26T04:00:00Z","v":1540855,"vw":67.803743},{"c":61.05,"h":66.15,"l":60.9001,"n":53490,"o":65.71,"t":"2026-03-27T04:00:00Z","v":2765098,"vw":62.220394},{"c":59.35,"h":62.75,"l":59,"n":50356,"o":61.31,"t":"2026-03-30T04:00:00Z","v":3096830,"vw":60.195093},{"c":60.61,"h":61.3289,"l":58.05,"n":57318,"o":60.23,"t":"2026-03-31T04:00:00Z","v":3594165,"vw":59.886093},{"c":62.3,"h":63.77,"l":61.26,"n":60651,"o":61.75,"t":"2026-04-01T04:00:00Z","v":3796389,"vw":62.65479},{"c":61.16,"h":62.1349,"l":58.54,"n":58357,"o":59.14,"t":"2026-04-02T04:00:00Z","v":3085367,"vw":60.515334},{"c":63.22,"h":64.06,"l":60.42,"n":38174,"o":60.5,"t":"2026-04-06T04:00:00Z","v":2149362,"vw":62.999355},{"c":61.14,"h":63.075,"l":59.98,"n":42784,"o":62.32,"t":"2026-04-07T04:00:00Z","v":2542409,"vw":61.15065},{"c":61.77,"h":67.21,"l":61.7,"n":53415,"o":65.65,"t":"2026-04-08T04:00:00Z","v":3418781,"vw":63.524161},{"c":63.93,"h":65.01,"l":59.91,"n":40692,"o":61.06,"t":"2026-04-09T04:00:00Z","v":2098537,"vw":63.100022},{"c":65.13,"h":65.4631,"l":63.11,"n":37068,"o":63.73,"t":"2026-04-10T04:00:00Z","v":2143896,"vw":64.619083},{"c":65.62,"h":67.19,"l":64.06,"n":42960,"o":64.09,"t":"2026-04-13T04:00:00Z","v":2249912,"vw":66.074912},{"c":68.9,"h":69.29,"l":66.22,"n":40375,"o":66.22,"t":"2026-04-14T04:00:00Z","v":2290542,"vw":68.41451},{"c":69.86,"h":70.3,"l":68.25,"n":31291,"o":69.15,"t":"2026-04-15T04:00:00Z","v":1636127,"vw":69.60561},{"c":69.25,"h":71.12,"l":68.11,"n":31500,"o":69.86,"t":"2026-04-16T04:00:00Z","v":1597983,"vw":69.372942},{"c":66.82,"h":71.23,"l":66.505,"n":49386,"o":70.94,"t":"2026-04-17T04:00:00Z","v":2799359,"vw":68.217532},{"c":68.42,"h":68.65,"l":65.6,"n":36055,"o":66.67,"t":"2026-04-20T04:00:00Z","v":1749114,"vw":67.712556},{"c":66.98,"h":70.2,"l":66.61,"n":34807,"o":68.27,"t":"2026-04-21T04:00:00Z","v":1767592,"vw":68.039528},{"c":65.58,"h":67.6,"l":65.045,"n":41101,"o":67.59,"t":"2026-04-22T04:00:00Z","v":2294106,"vw":65.911868},{"c":66.23,"h":67.88,"l":65.31,"n":35775,"o":65.31,"t":"2026-04-23T04:00:00Z","v":1828786,"vw":66.596175},{"c":66.28,"h":67.82,"l":65.8,"n":31928,"o":66.87,"t":"2026-04-24T04:00:00Z","v":1714786,"vw":66.491211},{"c":63.72,"h":66.15,"l":62.74,"n":48208,"o":66.15,"t":"2026-04-27T04:00:00Z","v":2843753,"vw":63.651081},{"c":63,"h":63.67,"l":61.91,"n":41960,"o":63,"t":"2026-04-28T04:00:00Z","v":2484130,"vw":62.56889},{"c":61.08,"h":62.78,"l":60.7,"n":42507,"o":62.15,"t":"2026-04-29T04:00:00Z","v":2273064,"vw":61.333191},{"c":63.97,"h":64.47,"l":61.236,"n":36753,"o":61.5,"t":"2026-04-30T04:00:00Z","v":2175767,"vw":63.119023},{"c":60.49,"h":63.9999,"l":59.74,"n":64133,"o":63.1,"t":"2026-05-01T04:00:00Z","v":4070891,"vw":60.971921},{"c":61.85,"h":62.605,"l":60,"n":43266,"o":60.06,"t":"2026-05-04T04:00:00Z","v":2663036,"vw":61.879351},{"c":59.42,"h":62.43,"l":59.085,"n":56312,"o":62.3,"t":"2026-05-05T04:00:00Z","v":2827985,"vw":59.669756},{"c":61.43,"h":61.71,"l":60,"n":44200,"o":61.18,"t":"2026-05-06T04:00:00Z","v":2480128,"vw":61.053216},{"c":61.79,"h":63.57,"l":61.25,"n":41890,"o":62.09,"t":"2026-05-07T04:00:00Z","v":2355255,"vw":62.212911},{"c":60.86,"h":62.45,"l":60.415,"n":44628,"o":62.26,"t":"2026-05-08T04:00:00Z","v":2261635,"vw":61.029057},{"c":55.19,"h":60.305,"l":54.7,"n":97650,"o":60,"t":"2026-05-11T04:00:00Z","v":6414858,"vw":55.967845},{"c":55.66,"h":55.98,"l":53.97,"n":65877,"o":55.11,"t":"2026-05-12T04:00:00Z","v":3773328,"vw":55.089438},{"c":53.74,"h":56.45,"l":52.7828,"n":73528,"o":55.67,"t":"2026-05-13T04:00:00Z","v":4700461,"vw":54.004161},{"c":55.47,"h":56.73,"l":53.16,"n":51252,"o":53.39,"t":"2026-05-14T04:00:00Z","v":2868765,"vw":55.649055},{"c":56.43,"h":57.1,"l":54.9,"n":45361,"o":55.5,"t":"2026-05-15T04:00:00Z","v":2460121,"vw":56.230217},{"c":54.86,"h":57.98,"l":54.81,"n":45426,"o":56.11,"t":"2026-05-18T04:00:00Z","v":2591954,"vw":55.718565},{"c":52.98,"h":55,"l":52.4,"n":64067,"o":54.56,"t":"2026-05-19T04:00:00Z","v":4222759,"vw":53.092941},{"c":50.72,"h":53.07,"l":50.13,"n":119627,"o":53,"t":"2026-05-20T04:00:00Z","v":9886490,"vw":51.497377},{"c":53.12,"h":54.5,"l":49.72,"n":117647,"o":54.06,"t":"2026-05-21T04:00:00Z","v":9800963,"vw":51.826822},{"c":52.9,"h":56.49,"l":52.08,"n":67857,"o":53.2,"t":"2026-05-22T04:00:00Z","v":5182916,"vw":53.372658},{"c":54.13,"h":54.4799,"l":51.08,"n":71503,"o":52.8,"t":"2026-05-26T04:00:00Z","v":4858101,"vw":53.142361},{"c":57.36,"h":59.765,"l":55.22,"n":78844,"o":55.22,"t":"2026-05-27T04:00:00Z","v":5110929,"vw":58.085142},{"c":57.4,"h":57.4192,"l":55.31,"n":52609,"o":56.9,"t":"2026-05-28T04:00:00Z","v":3199751,"vw":56.723785},{"c":56,"h":57.345,"l":55.74,"n":46360,"o":57.19,"t":"2026-05-29T04:00:00Z","v":3252853,"vw":56.349821},{"c":53.49,"h":56.75,"l":53.12,"n":63879,"o":56.54,"t":"2026-06-01T04:00:00Z","v":4116657,"vw":53.882829},{"c":51.98,"h":53.4899,"l":51.745,"n":59647,"o":53.15,"t":"2026-06-02T04:00:00Z","v":3903689,"vw":52.299227},{"c":51.99,"h":52.5585,"l":50.2,"n":62924,"o":52.02,"t":"2026-06-03T04:00:00Z","v":4214033,"vw":51.264225},{"c":51.44,"h":53.07,"l":50.62,"n":56021,"o":52.64,"t":"2026-06-04T04:00:00Z","v":4159415,"vw":51.374171},{"c":49.57,"h":53.27,"l":48.82,"n":86658,"o":51.8,"t":"2026-06-05T04:00:00Z","v":5658218,"vw":49.878242},{"c":52.28,"h":54.096,"l":49.22,"n":62385,"o":50.05,"t":"2026-06-08T04:00:00Z","v":4817143,"vw":52.697603},{"c":55.67,"h":57.265,"l":52.31,"n":68845,"o":52.52,"t":"2026-06-09T04:00:00Z","v":4929763,"vw":55.095981},{"c":58.12,"h":60.85,"l":55.6,"n":73166,"o":55.66,"t":"2026-06-10T04:00:00Z","v":5186205,"vw":59.1784},{"c":60.68,"h":60.83,"l":56.52,"n":57402,"o":58.06,"t":"2026-06-11T04:00:00Z","v":3794911,"vw":59.650133},{"c":61.15,"h":61.8,"l":60,"n":50784,"o":60.85,"t":"2026-06-12T04:00:00Z","v":3025530,"vw":61.065328},{"c":63.99,"h":65.34,"l":62.58,"n":56213,"o":62.93,"t":"2026-06-15T04:00:00Z","v":3139349,"vw":64.065395},{"c":66.93,"h":70.3,"l":64.86,"n":85637,"o":65,"t":"2026-06-16T04:00:00Z","v":6180084,"vw":68.130673},{"c":62.28,"h":68.98,"l":61.9,"n":66850,"o":66.52,"t":"2026-06-17T04:00:00Z","v":4036173,"vw":64.032736},{"c":64.2,"h":65.41,"l":63,"n":42098,"o":63.54,"t":"2026-06-18T04:00:00Z","v":3013840,"vw":64.389947},{"c":63.18,"h":65.1,"l":62.1,"n":46153,"o":63.5,"t":"2026-06-22T04:00:00Z","v":2780739,"vw":62.978194},{"c":63.49,"h":63.84,"l":61.53,"n":41091,"o":61.97,"t":"2026-06-23T04:00:00Z","v":2193518,"vw":63.032058},{"c":64.54,"h":66.32,"l":63.45,"n":46784,"o":64.01,"t":"2026-06-24T04:00:00Z","v":2955294,"vw":64.758183},{"c":65.09,"h":65.935,"l":63.2449,"n":36814,"o":63.88,"t":"2026-06-25T04:00:00Z","v":2642633,"vw":64.899244},{"c":67.43,"h":67.7351,"l":64.45,"n":40913,"o":64.58,"t":"2026-06-26T04:00:00Z","v":3204585,"vw":66.974747},{"c":69.91,"h":69.96,"l":65.6001,"n":54827,"o":67.66,"t":"2026-06-29T04:00:00Z","v":3407732,"vw":68.623348},{"c":74,"h":74.49,"l":67.87,"n":60985,"o":69.5,"t":"2026-06-30T04:00:00Z","v":7878127,"vw":72.943072},{"c":78.75,"h":80.41,"l":72.2748,"n":67350,"o":73.82,"t":"2026-07-01T04:00:00Z","v":4626672,"vw":78.195353},{"c":76.42,"h":79.905,"l":74.3212,"n":58666,"o":77.57,"t":"2026-07-02T04:00:00Z","v":3891446,"vw":75.926884},{"c":73.49,"h":76.87,"l":72.85,"n":48765,"o":76,"t":"2026-07-06T04:00:00Z","v":2852977,"vw":73.882395},{"c":75.34,"h":75.48,"l":71.25,"n":48962,"o":73.48,"t":"2026-07-07T04:00:00Z","v":3376150,"vw":74.010677},{"c":74.15,"h":75.52,"l":72.17,"n":37207,"o":75.52,"t":"2026-07-08T04:00:00Z","v":2543939,"vw":73.844339},{"c":75.76,"h":77.48,"l":72.7,"n":37871,"o":73.24,"t":"2026-07-09T04:00:00Z","v":2516303,"vw":75.932513},{"c":76.75,"h":78.0617,"l":75.26,"n":31390,"o":75.76,"t":"2026-07-10T04:00:00Z","v":1633472,"vw":76.977727},{"c":75.1,"h":77.8099,"l":74.02,"n":34798,"o":77.52,"t":"2026-07-13T04:00:00Z","v":2115140,"vw":75.286829},{"c":72.25,"h":76.565,"l":71.79,"n":33683,"o":76.46,"t":"2026-07-14T04:00:00Z","v":1784564,"vw":73.062528},{"c":74.22,"h":76.1,"l":72.55,"n":35055,"o":73,"t":"2026-07-15T04:00:00Z","v":2045475,"vw":74.242211},{"c":74.49,"h":77.76,"l":74.12,"n":34737,"o":75.46,"t":"2026-07-16T04:00:00Z","v":2009831,"vw":75.073029},{"c":73.69,"h":75.53,"l":72.165,"n":37355,"o":73.25,"t":"2026-07-17T04:00:00Z","v":2127778,"vw":73.469996},{"c":79.65,"h":80,"l":73.235,"n":48689,"o":73.47,"t":"2026-07-20T04:00:00Z","v":3198305,"vw":78.471448},{"c":79.9,"h":80.47,"l":76.58,"n":46411,"o":77.91,"t":"2026-07-21T04:00:00Z","v":2754202,"vw":79.289407},{"c":79.03,"h":81.5,"l":78.3415,"n":36335,"o":80.8,"t":"2026-07-22T04:00:00Z","v":1970367,"vw":79.503131},{"c":76.15,"h":78.765,"l":75.305,"n":33870,"o":77.22,"t":"2026-07-23T04:00:00Z","v":2086812,"vw":76.290259},{"c":77.36,"h":77.5,"l":74.23,"n":31862,"o":75.67,"t":"2026-07-24T04:00:00Z","v":1751486,"vw":76.65817},{"c":84.01,"h":84.105,"l":78.77,"n":40819,"o":78.8,"t":"2026-07-27T04:00:00Z","v":2439671,"vw":81.980117},{"c":84.1,"h":86.91,"l":82.915,"n":41557,"o":84.4,"t":"2026-07-28T04:00:00Z","v":2606283,"vw":84.047346},{"c":80.9,"h":84.52,"l":80.835,"n":36625,"o":82.2,"t":"2026-07-29T04:00:00Z","v":1899374,"vw":82.191938},{"c":82.26,"h":83.28,"l":78,"n":30842,"o":79.065,"t":"2026-07-30T04:00:00Z","v":1741774,"vw":81.986482},{"c":82.89,"h":84.11,"l":81.88,"n":31610,"o":81.9,"t":"2026-07-31T04:00:00Z","v":1673039,"vw":82.906968},{"c":82.64,"h":86.9,"l":82.21,"n":37314,"o":85.18,"t":"2026-08-03T04:00:00Z","v":2548885,"vw":83.37148},{"c":87.84,"h":89.39,"l":82.55,"n":59662,"o":82.83,"t":"2026-08-04T04:00:00Z","v":4475419,"vw":87.016339},{"c":86.37,"h":90.36,"l":86.28,"n":78557,"o":88.83,"t":"2026-08-05T04:00:00Z","v":5102212,"vw":88.262539},{"c":92.31,"h":96.12,"l":88.52,"n":81469,"o":89.35,"t":"2026-08-06T04:00:00Z","v":5703447,"vw":93.237748},{"c":98.49,"h":99.49,"l":91.3501,"n":58142,"o":92.31,"t":"2026-08-07T04:00:00Z","v":4489498,"vw":97.755773},{"c":95.24,"h":97.67,"l":92.4201,"n":45844,"o":97.5,"t":"2026-08-10T04:00:00Z","v":2588340,"vw":94.871665},{"c":94.99,"h":95.6699,"l":93.64,"n":30325,"o":94.81,"t":"2026-08-11T04:00:00Z","v":1840128,"vw":94.832484},{"c":92.62,"h":94.8,"l":92.6,"n":31769,"o":94.05,"t":"2026-08-12T04:00:00Z","v":1855421,"vw":93.287957},{"c":92.05,"h":93.34,"l":90.5,"n":25126,"o":92.32,"t":"2026-08-13T04:00:00Z","v":1598328,"vw":92.075755},{"c":91.44,"h":94.5,"l":91.17,"n":34238,"o":91.61,"t":"2026-08-14T04:00:00Z","v":1783397,"vw":92.212841},{"c":93.66,"h":95.1,"l":89.38,"n":32578,"o":90.54,"t":"2026-08-17T04:00:00Z","v":1665918,"vw":93.259088},{"c":92.51,"h":94.179,"l":92.38,"n":24782,"o":93.44,"t":"2026-08-18T04:00:00Z","v":1023641,"vw":93.072991},{"c":99.65,"h":100.69,"l":94.555,"n":44115,"o":96,"t":"2026-08-19T04:00:00Z","v":3082735,"vw":98.988377},{"c":98.46,"h":102.22,"l":97.8,"n":33858,"o":98.15,"t":"2026-08-20T04:00:00Z","v":2106737,"vw":99.333769},{"c":101.94,"h":101.9693,"l":98.15,"n":29761,"o":99.02,"t":"2026-08-21T04:00:00Z","v":1444016,"vw":100.96959},{"c":105.95,"h":106.68,"l":101.18,"n":38458,"o":102.2,"t":"2026-08-24T04:00:00Z","v":2036010,"vw":105.197106},{"c":105.77,"h":106.25,"l":104.39,"n":24899,"o":105.25,"t":"2026-08-25T04:00:00Z","v":1125032,"vw":105.486558},{"c":106.97,"h":108.31,"l":104.029,"n":32801,"o":105.7,"t":"2026-08-26T04:00:00Z","v":1457756,"vw":106.737595},{"c":106.17,"h":107.44,"l":104.68,"n":27061,"o":106.24,"t":"2026-08-27T04:00:00Z","v":1217696,"vw":106.257752},{"c":104.1,"h":107.94,"l":103.69,"n":26875,"o":106.7,"t":"2026-08-28T04:00:00Z","v":1244785,"vw":104.562371},{"c":109.05,"h":109.62,"l":102.3933,"n":36836,"o":102.73,"t":"2026-08-31T04:00:00Z","v":2244722,"vw":108.484211},{"c":105.54,"h":110,"l":105.355,"n":38103,"o":108.06,"t":"2026-09-01T04:00:00Z","v":1717003,"vw":106.855203},{"c":107.36,"h":108.41,"l":104.6,"n":25728,"o":105.03,"t":"2026-09-02T04:00:00Z","v":1600081,"vw":107.195446},{"c":107.41,"h":109.64,"l":105.5,"n":29410,"o":108.75,"t":"2026-09-03T04:00:00Z","v":1684207,"vw":107.050694},{"c":109.67,"h":109.81,"l":106.0933,"n":26951,"o":107.07,"t":"2026-09-04T04:00:00Z","v":1641156,"vw":108.954529},{"c":104.31,"h":110.04,"l":103,"n":33405,"o":110,"t":"2026-09-08T04:00:00Z","v":1455092,"vw":104.763094},{"c":100.08,"h":103.055,"l":99.93,"n":33622,"o":102.89,"t":"2026-09-09T04:00:00Z","v":1614554,"vw":100.65917},{"c":95.76,"h":98.9,"l":95.55,"n":31619,"o":98.09,"t":"2026-09-10T04:00:00Z","v":1449617,"vw":96.878453},{"c":96.91,"h":98.49,"l":94.535,"n":31238,"o":97.06,"t":"2026-09-11T04:00:00Z","v":1510971,"vw":96.932834},{"c":96.76,"h":98.63,"l":94.59,"n":31290,"o":96.73,"t":"2026-09-14T04:00:00Z","v":1898118,"vw":96.917488},{"c":95.47,"h":99.8,"l":95.175,"n":27307,"o":99.2,"t":"2026-09-15T04:00:00Z","v":1245072,"vw":96.564787},{"c":93.41,"h":96.46,"l":91.72,"n":28318,"o":95.91,"t":"2026-09-16T04:00:00Z","v":1409231,"vw":93.773328},{"c":93.32,"h":95.96,"l":91.4,"n":28486,"o":95.61,"t":"2026-09-17T04:00:00Z","v":1347654,"vw":92.930152},{"c":96.44,"h":97.42,"l":92.8477,"n":29637,"o":93.86,"t":"2026-09-18T04:00:00Z","v":1819805,"vw":95.918801},{"c":97.79,"h":98.87,"l":95.02,"n":30386,"o":97.5,"t":"2026-09-21T04:00:00Z","v":1766866,"vw":97.533276},{"c":102.12,"h":102.54,"l":99.0701,"n":26441,"o":99.83,"t":"2026-09-22T04:00:00Z","v":1235176,"vw":101.161058},{"c":100.78,"h":102.56,"l":100.05,"n":24229,"o":101.83,"t":"2026-09-23T04:00:00Z","v":1045765,"vw":101.157683},{"c":100.57,"h":103.3,"l":98.86,"n":23335,"o":100.28,"t":"2026-09-24T04:00:00Z","v":1158205,"vw":100.963202},{"c":99.51,"h":100.6999,"l":98.35,"n":24767,"o":100.54,"t":"2026-09-25T04:00:00Z","v":1149901,"vw":99.4277},{"c":101.8,"h":102.5,"l":97,"n":22945,"o":98.36,"t":"2026-09-28T04:00:00Z","v":1160417,"vw":101.26361},{"c":101.7,"h":104.01,"l":100.59,"n":22131,"o":102.37,"t":"2026-09-29T04:00:00Z","v":879723,"vw":101.633978},{"c":100.97,"h":104.21,"l":100.93,"n":26334,"o":103,"t":"2026-09-30T04:00:00Z","v":1380012,"vw":101.88577},{"c":104.09,"h":105.82,"l":101.4,"n":35679,"o":102.38,"t":"2026-10-01T04:00:00Z","v":1823740,"vw":104.134704},{"c":104.68,"h":104.99,"l":102.235,"n":25547,"o":104.18,"t":"2026-10-02T04:00:00Z","v":1024465,"vw":103.955142},{"c":103.75,"h":106.97,"l":103.67,"n":24698,"o":105.95,"t":"2026-10-05T04:00:00Z","v":1247496,"vw":104.814419},{"c":102.79,"h":105.2,"l":102.4,"n":21431,"o":104.17,"t":"2026-10-06T04:00:00Z","v":923151,"vw":103.353821},{"c":105.03,"h":106.97,"l":103.035,"n":28024,"o":103.3,"t":"2026-10-07T04:00:00Z","v":1302398,"vw":105.385985},{"c":105.96,"h":106.485,"l":103.57,"n":24944,"o":103.96,"t":"2026-10-08T04:00:00Z","v":1100700,"vw":105.654874},{"c":109.23,"h":109.57,"l":107,"n":21198,"o":107.36,"t":"2026-10-09T04:00:00Z","v":921644,"vw":108.8041},{"c":109.94,"h":110.21,"l":105.825,"n":21248,"o":108.94,"t":"2026-10-12T04:00:00Z","v":1050902,"vw":109.057406},{"c":108.16,"h":109.9999,"l":106.88,"n":21233,"o":109.09,"t":"2026-10-13T04:00:00Z","v":856716,"vw":108.194245},{"c":108.13,"h":109.14,"l":106.7957,"n":22794,"o":108,"t":"2026-10-14T04:00:00Z","v":1113727,"vw":107.887942},{"c":116.11,"h":116.204,"l":108.04,"n":35322,"o":108.04,"t":"2026-10-15T04:00:00Z","v":2102785,"vw":114.163614}],"volatilityBars":[{"c":106.98,"h":106.98,"l":106.66,"n":83,"o":106.66,"t":"2026-10-09T11:00:00Z","v":3309,"vw":106.717241},{"c":106.86,"h":106.86,"l":106.85,"n":4,"o":106.85,"t":"2026-10-09T11:45:00Z","v":363,"vw":106.854321},{"c":106.96,"h":107.62,"l":106.96,"n":23,"o":107.34,"t":"2026-10-09T12:00:00Z","v":2050,"vw":107.469094},{"c":106.86,"h":106.86,"l":106.86,"n":3,"o":106.86,"t":"2026-10-09T12:15:00Z","v":300,"vw":106.86},{"c":108,"h":108,"l":107.5,"n":60,"o":107.5,"t":"2026-10-09T12:30:00Z","v":2918,"vw":107.741956},{"c":107.88,"h":107.88,"l":107,"n":17,"o":107,"t":"2026-10-09T13:15:00Z","v":665,"vw":107.585366},{"c":108.3,"h":108.89,"l":107,"n":750,"o":107.36,"t":"2026-10-09T13:30:00Z","v":48902,"vw":107.991321},{"c":107.37,"h":109.1999,"l":107.37,"n":832,"o":108.17,"t":"2026-10-09T13:45:00Z","v":48177,"vw":108.418748},{"c":107.575,"h":108.135,"l":107.26,"n":561,"o":107.84,"t":"2026-10-09T14:00:00Z","v":26101,"vw":107.731297},{"c":108,"h":108.45,"l":107.58,"n":575,"o":107.58,"t":"2026-10-09T14:15:00Z","v":20822,"vw":107.983871},{"c":108.425,"h":108.57,"l":107.89,"n":729,"o":108.085,"t":"2026-10-09T14:30:00Z","v":26215,"vw":108.305527},{"c":107.995,"h":108.62,"l":107.73,"n":670,"o":108.5883,"t":"2026-10-09T14:45:00Z","v":28332,"vw":108.081275},{"c":107.93,"h":108.16,"l":107.52,"n":565,"o":107.995,"t":"2026-10-09T15:00:00Z","v":21379,"vw":107.859592},{"c":108.03,"h":108.22,"l":108.03,"n":455,"o":108.07,"t":"2026-10-09T15:15:00Z","v":15853,"vw":108.128516},{"c":108.415,"h":108.5,"l":107.91,"n":605,"o":108.01,"t":"2026-10-09T15:30:00Z","v":24748,"vw":108.308356},{"c":108.485,"h":108.505,"l":108.17,"n":471,"o":108.41,"t":"2026-10-09T15:45:00Z","v":12152,"vw":108.389008},{"c":108.455,"h":108.67,"l":108.27,"n":633,"o":108.485,"t":"2026-10-09T16:00:00Z","v":29641,"vw":108.43845},{"c":108.29,"h":108.56,"l":108.29,"n":378,"o":108.485,"t":"2026-10-09T16:15:00Z","v":11427,"vw":108.474486},{"c":108.355,"h":108.46,"l":108.29,"n":292,"o":108.365,"t":"2026-10-09T16:30:00Z","v":7257,"vw":108.3612},{"c":108.42,"h":108.5,"l":108.2101,"n":516,"o":108.335,"t":"2026-10-09T16:45:00Z","v":11750,"vw":108.416425},{"c":108.65,"h":108.75,"l":108.48,"n":464,"o":108.48,"t":"2026-10-09T17:00:00Z","v":13431,"vw":108.637221},{"c":108.815,"h":109.04,"l":108.6,"n":695,"o":108.6,"t":"2026-10-09T17:15:00Z","v":26956,"vw":108.82816},{"c":108.91,"h":109.02,"l":108.74,"n":448,"o":108.83,"t":"2026-10-09T17:30:00Z","v":15824,"vw":108.889952},{"c":109.11,"h":109.21,"l":108.97,"n":427,"o":108.97,"t":"2026-10-09T17:45:00Z","v":12507,"vw":109.080347},{"c":109.1,"h":109.25,"l":108.99,"n":481,"o":109.095,"t":"2026-10-09T18:00:00Z","v":14888,"vw":109.130181},{"c":109.27,"h":109.27,"l":109.05,"n":431,"o":109.155,"t":"2026-10-09T18:15:00Z","v":18707,"vw":109.141808},{"c":109.205,"h":109.235,"l":109,"n":660,"o":109.235,"t":"2026-10-09T18:30:00Z","v":25306,"vw":109.145108},{"c":109.23,"h":109.39,"l":109.14,"n":563,"o":109.27,"t":"2026-10-09T18:45:00Z","v":20476,"vw":109.263399},{"c":109.31,"h":109.35,"l":109.17,"n":617,"o":109.225,"t":"2026-10-09T19:00:00Z","v":17167,"vw":109.26966},{"c":109.37,"h":109.57,"l":109.19,"n":1047,"o":109.27,"t":"2026-10-09T19:15:00Z","v":32141,"vw":109.370609},{"c":108.735,"h":109.5,"l":108.7,"n":1496,"o":109.41,"t":"2026-10-09T19:30:00Z","v":53363,"vw":109.238583},{"c":109.24,"h":109.48,"l":108.68,"n":4101,"o":108.7415,"t":"2026-10-09T19:45:00Z","v":176256,"vw":109.218457},{"c":108.585,"h":109.23,"l":108.585,"n":66,"o":109.17,"t":"2026-10-09T20:00:00Z","v":134864,"vw":109.228864},{"c":108.8,"h":108.8,"l":108.8,"n":15,"o":108.8,"t":"2026-10-09T20:15:00Z","v":1000,"vw":108.8},{"c":109.02,"h":109.02,"l":109.02,"n":2,"o":109.02,"t":"2026-10-09T21:30:00Z","v":400,"vw":109.02},{"c":108.9669,"h":108.9669,"l":108.9669,"n":3,"o":108.9669,"t":"2026-10-09T21:45:00Z","v":460,"vw":108.9669},{"c":108.8857,"h":108.8857,"l":108.8857,"n":1,"o":108.8857,"t":"2026-10-09T22:45:00Z","v":100,"vw":108.8857},{"c":109.1535,"h":109.1535,"l":109.1535,"n":4,"o":109.1535,"t":"2026-10-12T11:00:00Z","v":201,"vw":109.1535},{"c":109.01,"h":109.01,"l":109.01,"n":6,"o":109.01,"t":"2026-10-12T11:15:00Z","v":200,"vw":109.01},{"c":109.1867,"h":109.23,"l":109.1867,"n":3,"o":109.22,"t":"2026-10-12T11:30:00Z","v":384,"vw":109.21612},{"c":109.8361,"h":109.8361,"l":109.8361,"n":1,"o":109.8361,"t":"2026-10-12T13:00:00Z","v":1000,"vw":109.8361},{"c":109,"h":109.3,"l":109,"n":4,"o":109.3,"t":"2026-10-12T13:15:00Z","v":330,"vw":109.2},{"c":106.9445,"h":109.19,"l":106.69,"n":1032,"o":108.94,"t":"2026-10-12T13:30:00Z","v":89978,"vw":108.084476},{"c":106.265,"h":107.08,"l":105.825,"n":836,"o":107.08,"t":"2026-10-12T13:45:00Z","v":34526,"vw":106.464287},{"c":107.7,"h":107.71,"l":106.23,"n":758,"o":106.2925,"t":"2026-10-12T14:00:00Z","v":34978,"vw":107.373773},{"c":107.9325,"h":108.62,"l":107.6,"n":597,"o":107.6,"t":"2026-10-12T14:15:00Z","v":22854,"vw":108.014784},{"c":107.99,"h":108.23,"l":107.64,"n":485,"o":107.8,"t":"2026-10-12T14:30:00Z","v":17300,"vw":107.896835},{"c":107.57,"h":107.94,"l":107.5,"n":835,"o":107.84,"t":"2026-10-12T14:45:00Z","v":32266,"vw":107.730067},{"c":107.765,"h":107.94,"l":107.32,"n":604,"o":107.565,"t":"2026-10-12T15:00:00Z","v":15737,"vw":107.638483},{"c":108.255,"h":108.27,"l":107.735,"n":614,"o":107.76,"t":"2026-10-12T15:15:00Z","v":19143,"vw":107.885163},{"c":108.77,"h":108.83,"l":108.15,"n":593,"o":108.25,"t":"2026-10-12T15:30:00Z","v":30889,"vw":108.426896},{"c":108.11,"h":108.905,"l":108.11,"n":709,"o":108.73,"t":"2026-10-12T15:45:00Z","v":34867,"vw":108.592308},{"c":108.15,"h":108.45,"l":107.87,"n":571,"o":108.17,"t":"2026-10-12T16:00:00Z","v":27009,"vw":108.176079},{"c":108.585,"h":108.585,"l":108.2565,"n":427,"o":108.29,"t":"2026-10-12T16:15:00Z","v":19777,"vw":108.400683},{"c":108.38,"h":108.715,"l":108.27,"n":308,"o":108.61,"t":"2026-10-12T16:30:00Z","v":9540,"vw":108.48307},{"c":108.68,"h":108.74,"l":108.51,"n":499,"o":108.51,"t":"2026-10-12T16:45:00Z","v":14315,"vw":108.626411},{"c":109.05,"h":109.1,"l":108.66,"n":333,"o":108.66,"t":"2026-10-12T17:00:00Z","v":8562,"vw":108.895489},{"c":109.095,"h":109.105,"l":108.88,"n":421,"o":108.9978,"t":"2026-10-12T17:15:00Z","v":13809,"vw":109.038363},{"c":109.03,"h":109.13,"l":108.88,"n":446,"o":109.06,"t":"2026-10-12T17:30:00Z","v":15448,"vw":109.063172},{"c":109.15,"h":109.31,"l":109.045,"n":685,"o":109.065,"t":"2026-10-12T17:45:00Z","v":25297,"vw":109.154505},{"c":109.18,"h":109.275,"l":109.12,"n":307,"o":109.2,"t":"2026-10-12T18:00:00Z","v":9413,"vw":109.170611},{"c":108.93,"h":109.26,"l":108.84,"n":432,"o":109.19,"t":"2026-10-12T18:15:00Z","v":16333,"vw":109.04469},{"c":109.03,"h":109.03,"l":108.815,"n":391,"o":108.92,"t":"2026-10-12T18:30:00Z","v":13958,"vw":108.894945},{"c":109.26,"h":109.4,"l":109.01,"n":618,"o":109.09,"t":"2026-10-12T18:45:00Z","v":23518,"vw":109.181916},{"c":109.48,"h":109.63,"l":109.2,"n":781,"o":109.2,"t":"2026-10-12T19:00:00Z","v":25537,"vw":109.457903},{"c":109.42,"h":109.9,"l":109.37,"n":1036,"o":109.505,"t":"2026-10-12T19:15:00Z","v":34210,"vw":109.640736},{"c":109.53,"h":109.6,"l":109.32,"n":959,"o":109.38,"t":"2026-10-12T19:30:00Z","v":28110,"vw":109.464018},{"c":109.97,"h":110.21,"l":109.56,"n":4487,"o":109.59,"t":"2026-10-12T19:45:00Z","v":218405,"vw":109.905842},{"c":109.94,"h":109.94,"l":109.91,"n":54,"o":109.91,"t":"2026-10-12T20:00:00Z","v":195191,"vw":109.939459},{"c":110,"h":110,"l":110,"n":1,"o":110,"t":"2026-10-12T20:30:00Z","v":150,"vw":110},{"c":109.99,"h":109.99,"l":109.99,"n":1,"o":109.99,"t":"2026-10-12T20:45:00Z","v":200,"vw":109.99},{"c":109.8225,"h":109.8225,"l":109.8225,"n":1,"o":109.8225,"t":"2026-10-12T21:15:00Z","v":100,"vw":109.8225},{"c":109.77,"h":109.77,"l":109.77,"n":1,"o":109.77,"t":"2026-10-12T23:00:00Z","v":500,"vw":109.77},{"c":110,"h":110,"l":110,"n":2,"o":110,"t":"2026-10-13T11:00:00Z","v":125,"vw":110},{"c":110.14,"h":110.14,"l":109.52,"n":15,"o":109.52,"t":"2026-10-13T12:15:00Z","v":565,"vw":109.83},{"c":109.99,"h":110,"l":109.99,"n":10,"o":110,"t":"2026-10-13T12:30:00Z","v":453,"vw":109.996667},{"c":109.655,"h":110,"l":109.655,"n":7,"o":110,"t":"2026-10-13T12:45:00Z","v":531,"vw":109.901429},{"c":109.5,"h":109.5,"l":109.5,"n":5,"o":109.5,"t":"2026-10-13T13:15:00Z","v":252,"vw":109.5},{"c":109.095,"h":109.9999,"l":108.59,"n":489,"o":109.09,"t":"2026-10-13T13:30:00Z","v":26031,"vw":109.253459},{"c":108.56,"h":108.96,"l":108.52,"n":724,"o":108.96,"t":"2026-10-13T13:45:00Z","v":20827,"vw":108.712485},{"c":109.165,"h":109.29,"l":108.17,"n":864,"o":108.84,"t":"2026-10-13T14:00:00Z","v":34985,"vw":108.513138},{"c":108.71,"h":109.6795,"l":108.71,"n":670,"o":109.152,"t":"2026-10-13T14:15:00Z","v":21886,"vw":109.198929},{"c":108.51,"h":108.8999,"l":108.51,"n":436,"o":108.69,"t":"2026-10-13T14:30:00Z","v":11480,"vw":108.684389},{"c":107.8,"h":108.575,"l":107.8,"n":697,"o":108.5,"t":"2026-10-13T14:45:00Z","v":27119,"vw":108.330181},{"c":107.76,"h":108.06,"l":107.67,"n":854,"o":107.87,"t":"2026-10-13T15:00:00Z","v":31510,"vw":107.862367},{"c":107.01,"h":107.725,"l":106.88,"n":695,"o":107.68,"t":"2026-10-13T15:15:00Z","v":19639,"vw":107.328405},{"c":107.405,"h":107.48,"l":106.89,"n":720,"o":106.93,"t":"2026-10-13T15:30:00Z","v":20479,"vw":107.235837},{"c":107.67,"h":107.78,"l":107.32,"n":567,"o":107.415,"t":"2026-10-13T15:45:00Z","v":14502,"vw":107.551519},{"c":108.31,"h":108.31,"l":107.62,"n":995,"o":107.75,"t":"2026-10-13T16:00:00Z","v":38033,"vw":107.96021},{"c":108.465,"h":108.5,"l":108.22,"n":406,"o":108.33,"t":"2026-10-13T16:15:00Z","v":11980,"vw":108.405343},{"c":108.33,"h":108.555,"l":108.25,"n":395,"o":108.55,"t":"2026-10-13T16:30:00Z","v":10860,"vw":108.395847},{"c":108.44,"h":108.505,"l":108.13,"n":443,"o":108.33,"t":"2026-10-13T16:45:00Z","v":13522,"vw":108.341999},{"c":108.5,"h":108.78,"l":108.39,"n":566,"o":108.39,"t":"2026-10-13T17:00:00Z","v":17634,"vw":108.605925},{"c":108.405,"h":108.49,"l":108.38,"n":492,"o":108.4372,"t":"2026-10-13T17:15:00Z","v":11358,"vw":108.42948},{"c":108.49,"h":108.66,"l":108.41,"n":591,"o":108.45,"t":"2026-10-13T17:30:00Z","v":14403,"vw":108.500155},{"c":108.3,"h":108.615,"l":108.29,"n":415,"o":108.46,"t":"2026-10-13T17:45:00Z","v":9618,"vw":108.402439},{"c":108.15,"h":108.45,"l":108.105,"n":576,"o":108.26,"t":"2026-10-13T18:00:00Z","v":15591,"vw":108.275175},{"c":107.88,"h":108.16,"l":107.88,"n":606,"o":108.08,"t":"2026-10-13T18:15:00Z","v":18342,"vw":108.030233},{"c":107.975,"h":108.07,"l":107.85,"n":572,"o":107.98,"t":"2026-10-13T18:30:00Z","v":16416,"vw":107.949898},{"c":107.9875,"h":108.145,"l":107.98,"n":524,"o":108.03,"t":"2026-10-13T18:45:00Z","v":11682,"vw":108.05008},{"c":108.11,"h":108.285,"l":107.7,"n":1085,"o":108.03,"t":"2026-10-13T19:00:00Z","v":61579,"vw":108.056965},{"c":108,"h":108.14,"l":107.96,"n":851,"o":108.14,"t":"2026-10-13T19:15:00Z","v":20420,"vw":108.040225},{"c":107.86,"h":108.365,"l":107.84,"n":1190,"o":108.04,"t":"2026-10-13T19:30:00Z","v":31424,"vw":108.137209},{"c":108.17,"h":108.24,"l":107.62,"n":3327,"o":107.86,"t":"2026-10-13T19:45:00Z","v":136183,"vw":107.993817},{"c":108.49,"h":109,"l":108.16,"n":102,"o":109,"t":"2026-10-13T20:00:00Z","v":175046,"vw":108.162058},{"c":108.01,"h":108.01,"l":108.01,"n":4,"o":108.01,"t":"2026-10-14T12:15:00Z","v":156,"vw":108.01},{"c":108.3,"h":109.01,"l":107.54,"n":601,"o":108,"t":"2026-10-14T13:30:00Z","v":39983,"vw":108.249912},{"c":108.465,"h":109.14,"l":108.13,"n":1150,"o":108.29,"t":"2026-10-14T13:45:00Z","v":69513,"vw":108.663686},{"c":108.525,"h":108.865,"l":108.1101,"n":820,"o":108.45,"t":"2026-10-14T14:00:00Z","v":25688,"vw":108.598545},{"c":108.5,"h":108.63,"l":108.36,"n":586,"o":108.58,"t":"2026-10-14T14:15:00Z","v":21679,"vw":108.52784},{"c":108.5525,"h":108.63,"l":108.25,"n":771,"o":108.42,"t":"2026-10-14T14:30:00Z","v":26419,"vw":108.398307},{"c":108.265,"h":108.56,"l":108.14,"n":416,"o":108.56,"t":"2026-10-14T14:45:00Z","v":10502,"vw":108.242136},{"c":108.1,"h":108.36,"l":108.05,"n":658,"o":108.26,"t":"2026-10-14T15:00:00Z","v":17693,"vw":108.179603},{"c":108.255,"h":108.32,"l":107.87,"n":601,"o":108.05,"t":"2026-10-14T15:15:00Z","v":15548,"vw":108.073315},{"c":108.5,"h":108.5,"l":108.08,"n":741,"o":108.19,"t":"2026-10-14T15:30:00Z","v":89994,"vw":108.322605},{"c":108.08,"h":108.49,"l":108,"n":464,"o":108.33,"t":"2026-10-14T15:45:00Z","v":13976,"vw":108.18602},{"c":107.7778,"h":108.099,"l":107.7505,"n":721,"o":108.05,"t":"2026-10-14T16:00:00Z","v":22754,"vw":107.95136},{"c":108.06,"h":108.17,"l":107.7,"n":594,"o":107.73,"t":"2026-10-14T16:15:00Z","v":16115,"vw":107.918661},{"c":107.86,"h":108.02,"l":107.5927,"n":679,"o":108.02,"t":"2026-10-14T16:30:00Z","v":18938,"vw":107.791896},{"c":107.565,"h":107.87,"l":107.51,"n":586,"o":107.72,"t":"2026-10-14T16:45:00Z","v":18505,"vw":107.721343},{"c":107.56,"h":107.66,"l":107.39,"n":518,"o":107.57,"t":"2026-10-14T17:00:00Z","v":15392,"vw":107.544797},{"c":107.315,"h":107.64,"l":107.28,"n":639,"o":107.53,"t":"2026-10-14T17:15:00Z","v":19520,"vw":107.496614},{"c":107.41,"h":107.41,"l":107.24,"n":620,"o":107.315,"t":"2026-10-14T17:30:00Z","v":15184,"vw":107.313236},{"c":107.08,"h":107.35,"l":106.9201,"n":827,"o":107.35,"t":"2026-10-14T17:45:00Z","v":21368,"vw":107.044301},{"c":107.38,"h":107.38,"l":106.93,"n":697,"o":107,"t":"2026-10-14T18:00:00Z","v":20573,"vw":107.132474},{"c":107.16,"h":107.3825,"l":107.06,"n":554,"o":107.3,"t":"2026-10-14T18:15:00Z","v":16971,"vw":107.197914},{"c":107.16,"h":107.21,"l":107.05,"n":540,"o":107.145,"t":"2026-10-14T18:30:00Z","v":15037,"vw":107.129063},{"c":107.06,"h":107.23,"l":106.85,"n":864,"o":107.165,"t":"2026-10-14T18:45:00Z","v":29255,"vw":107.064825},{"c":106.93,"h":107.08,"l":106.7957,"n":659,"o":107.01,"t":"2026-10-14T19:00:00Z","v":23663,"vw":106.938357},{"c":107.085,"h":107.19,"l":106.9601,"n":857,"o":107.03,"t":"2026-10-14T19:15:00Z","v":26644,"vw":107.09601},{"c":107.005,"h":107.365,"l":106.85,"n":1250,"o":107.085,"t":"2026-10-14T19:30:00Z","v":41998,"vw":107.08207},{"c":108.16,"h":108.195,"l":106.98,"n":4048,"o":106.99,"t":"2026-10-14T19:45:00Z","v":201812,"vw":107.623561},{"c":108.13,"h":108.13,"l":108.13,"n":53,"o":108.13,"t":"2026-10-14T20:00:00Z","v":194934,"vw":108.13},{"c":108.2,"h":108.4759,"l":107.7,"n":7,"o":108.4759,"t":"2026-10-14T20:15:00Z","v":1054,"vw":108.286228},{"c":107.64,"h":107.64,"l":107.64,"n":5,"o":107.64,"t":"2026-10-14T21:15:00Z","v":260,"vw":107.64},{"c":107.49,"h":107.49,"l":107.49,"n":5,"o":107.49,"t":"2026-10-14T21:30:00Z","v":105,"vw":107.49},{"c":107.93,"h":107.93,"l":107.93,"n":5,"o":107.93,"t":"2026-10-14T22:00:00Z","v":310,"vw":107.93},{"c":107.5,"h":107.5,"l":107.5,"n":1,"o":107.5,"t":"2026-10-14T22:45:00Z","v":100,"vw":107.5},{"c":107.85,"h":107.85,"l":107.85,"n":1,"o":107.85,"t":"2026-10-14T23:00:00Z","v":100,"vw":107.85},{"c":107.51,"h":107.55,"l":107.51,"n":3,"o":107.55,"t":"2026-10-14T23:15:00Z","v":375,"vw":107.526},{"c":107.49,"h":107.5,"l":107.49,"n":16,"o":107.5,"t":"2026-10-14T23:30:00Z","v":455,"vw":107.496479},{"c":107.69,"h":107.69,"l":107.5,"n":4,"o":107.5,"t":"2026-10-14T23:45:00Z","v":306,"vw":107.575099},{"c":107.49,"h":107.49,"l":106.6021,"n":11,"o":106.6021,"t":"2026-10-15T08:00:00Z","v":450,"vw":106.898067},{"c":108.13,"h":108.13,"l":108.13,"n":2,"o":108.13,"t":"2026-10-15T08:15:00Z","v":241,"vw":108.13},{"c":107.855,"h":107.855,"l":107.855,"n":5,"o":107.855,"t":"2026-10-15T11:00:00Z","v":145,"vw":107.855},{"c":108,"h":108,"l":107.73,"n":5,"o":107.73,"t":"2026-10-15T11:30:00Z","v":530,"vw":107.941838},{"c":106.2402,"h":106.2402,"l":106.08,"n":3,"o":106.08,"t":"2026-10-15T12:00:00Z","v":633,"vw":106.2135},{"c":106.51,"h":108.03,"l":106.51,"n":8,"o":108,"t":"2026-10-15T12:15:00Z","v":2033,"vw":107.807817},{"c":107.25,"h":108,"l":107,"n":3,"o":107,"t":"2026-10-15T12:30:00Z","v":300,"vw":107.416667},{"c":109.04,"h":109.8535,"l":108.04,"n":1366,"o":108.04,"t":"2026-10-15T13:30:00Z","v":71694,"vw":108.818358},{"c":110.69,"h":111.25,"l":108.6578,"n":2142,"o":108.6578,"t":"2026-10-15T13:45:00Z","v":100950,"vw":110.357389},{"c":111.7,"h":111.7,"l":110.7,"n":1301,"o":110.81,"t":"2026-10-15T14:00:00Z","v":53126,"vw":111.272863},{"c":111.45,"h":111.89,"l":111.45,"n":1053,"o":111.765,"t":"2026-10-15T14:15:00Z","v":36284,"vw":111.690656},{"c":112.46,"h":112.46,"l":111.49,"n":1361,"o":111.5,"t":"2026-10-15T14:30:00Z","v":47909,"vw":111.899883},{"c":112.885,"h":113,"l":111.6801,"n":1425,"o":112.465,"t":"2026-10-15T14:45:00Z","v":58373,"vw":112.396371},{"c":113.24,"h":113.5,"l":112.92,"n":1285,"o":112.98,"t":"2026-10-15T15:00:00Z","v":38926,"vw":113.200595},{"c":113.76,"h":113.78,"l":113.14,"n":1101,"o":113.24,"t":"2026-10-15T15:15:00Z","v":36015,"vw":113.527805},{"c":115.19,"h":115.205,"l":113.74,"n":2193,"o":113.77,"t":"2026-10-15T15:30:00Z","v":116854,"vw":114.605632},{"c":115.74,"h":115.88,"l":115.18,"n":1801,"o":115.18,"t":"2026-10-15T15:45:00Z","v":79843,"vw":115.60156},{"c":114.83,"h":115.81,"l":114.51,"n":1732,"o":115.775,"t":"2026-10-15T16:00:00Z","v":80768,"vw":115.289761},{"c":113.06,"h":114.705,"l":112.73,"n":1905,"o":114.685,"t":"2026-10-15T16:15:00Z","v":171096,"vw":113.435705},{"c":113.06,"h":113.63,"l":113.04,"n":862,"o":113.09,"t":"2026-10-15T16:30:00Z","v":25128,"vw":113.40861},{"c":113.06,"h":113.39,"l":112.97,"n":682,"o":113.18,"t":"2026-10-15T16:45:00Z","v":25352,"vw":113.187141},{"c":114.1,"h":114.225,"l":113.995,"n":209,"o":114.225,"t":"2026-10-15T18:00:00Z","v":8655,"vw":114.128198},{"c":114.055,"h":114.5,"l":114.03,"n":987,"o":114.08,"t":"2026-10-15T18:15:00Z","v":36292,"vw":114.296473},{"c":114.21,"h":114.495,"l":113.95,"n":1493,"o":114.055,"t":"2026-10-15T18:30:00Z","v":65444,"vw":114.283248},{"c":114.78,"h":114.885,"l":114.08,"n":1176,"o":114.175,"t":"2026-10-15T18:45:00Z","v":43709,"vw":114.387978},{"c":115.49,"h":115.705,"l":114.77,"n":1748,"o":114.9,"t":"2026-10-15T19:00:00Z","v":79485,"vw":115.370887},{"c":114.88,"h":115.55,"l":114.86,"n":1393,"o":115.49,"t":"2026-10-15T19:15:00Z","v":58918,"vw":115.308396},{"c":114.99,"h":115.24,"l":114.54,"n":2077,"o":114.875,"t":"2026-10-15T19:30:00Z","v":75599,"vw":114.868084},{"c":116.1,"h":116.204,"l":114.96,"n":5492,"o":114.96,"t":"2026-10-15T19:45:00Z","v":252697,"vw":115.734124},{"c":116.1033,"h":116.11,"l":113.77,"n":76,"o":116.06,"t":"2026-10-15T20:00:00Z","v":527382,"vw":114.687195},{"c":115.7,"h":115.9953,"l":115.7,"n":7,"o":115.9953,"t":"2026-10-15T20:15:00Z","v":1493,"vw":115.946255},{"c":114.8217,"h":114.8217,"l":114.8217,"n":1,"o":114.8217,"t":"2026-10-15T20:45:00Z","v":140,"vw":114.8217},{"c":115.5146,"h":116.11,"l":115.5146,"n":2,"o":116.11,"t":"2026-10-15T21:00:00Z","v":427,"vw":115.666587},{"c":115.97,"h":115.97,"l":115.92,"n":6,"o":115.92,"t":"2026-10-15T22:00:00Z","v":407,"vw":115.9425},{"c":115.5,"h":115.5,"l":115.5,"n":1,"o":115.5,"t":"2026-10-15T22:15:00Z","v":150,"vw":115.5},{"c":115.9632,"h":115.9632,"l":115.9632,"n":1,"o":115.9632,"t":"2026-10-15T23:00:00Z","v":101,"vw":115.9632},{"c":115.51,"h":115.51,"l":115.51,"n":4,"o":115.51,"t":"2026-10-15T23:45:00Z","v":135,"vw":115.51}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5784090452937916,"strike":134.14478911631457,"iv":2.365185638060551,"gamma":0.02658651359950737,"theta":-1.496641917279738,"vega":0.009190655961218758,"rho":0.00022491106033942703,"breakevenPct":16.633363485073453},{"delta":0.15,"premium":0.29874999999999996,"strike":119.70833333333333,"iv":0.6414875,"gamma":0.05972083333333333,"theta":-0.4509208333333333,"vega":0.014020833333333333,"rho":0.00026864609747683546,"breakevenPct":3.8932415663867417},{"delta":0.2,"premium":0.4247368421052632,"strike":118.89331436699858,"iv":0.6381436699857752,"gamma":0.07239630156472261,"theta":-0.5407216216216216,"vega":0.016841394025604552,"rho":0.000383355789039726,"breakevenPct":3.2967286028082734},{"delta":0.25,"premium":0.5563157894736843,"strike":118.18207681365575,"iv":0.6257681365576103,"gamma":0.0837049786628734,"theta":-0.6015324324324325,"vega":0.019117354196301565,"rho":0.0005048723067898318,"breakevenPct":2.794903127979779},{"delta":0.3,"premium":0.6933333333333334,"strike":117.56028368794327,"iv":0.6106397163120568,"gamma":0.0936354609929078,"theta":-0.6399652482269503,"vega":0.020843262411347516,"rho":0.0006312393038790615,"breakevenPct":2.3752203456640926},{"delta":0.35,"premium":0.8350652985074626,"strike":116.97574626865672,"iv":0.5956740671641791,"gamma":0.10273097014925373,"theta":-0.6706376865671642,"vega":0.02234123134328358,"rho":0.0007594477506991977,"breakevenPct":1.9918721904286871},{"delta":0.4,"premium":1.0286287313432836,"strike":116.50932835820896,"iv":0.6009445895522388,"gamma":0.10524962686567164,"theta":-0.7002085820895523,"vega":0.023134141791044775,"rho":0.0008908004144018783,"breakevenPct":1.755654999179493},{"delta":0.45,"premium":1.2221921641791045,"strike":116.04291044776119,"iv":0.6062151119402985,"gamma":0.10776828358208955,"theta":-0.7297794776119404,"vega":0.023927052238805972,"rho":0.0010221530781045589,"breakevenPct":1.519437807930299},{"delta":0.5,"premium":1.6088465396188565,"strike":115.54463390170511,"iv":0.6666261785356068,"gamma":0.09912036108324974,"theta":-0.803628184553661,"vega":0.023954463390170513,"rho":0.0011513472837998227,"breakevenPct":1.4228036025659792},{"delta":0.55,"premium":2.0150651955867604,"strike":115.04312938816449,"iv":0.7326241725175526,"gamma":0.08934102306920762,"theta":-0.8819631895687062,"vega":0.023904312938816452,"rho":0.00128032279110667,"breakevenPct":1.3403121666966025},{"delta":0.6,"premium":2.2872139830508473,"strike":114.51588983050847,"iv":0.7182578389830508,"gamma":0.08825794491525424,"theta":-0.8404826271186442,"vega":0.023173834745762713,"rho":0.001410479910422015,"breakevenPct":1.1194734772394759},{"delta":0.65,"premium":2.5531216577540103,"strike":113.98262032085562,"iv":0.6975586898395721,"gamma":0.08777927807486631,"theta":-0.7884517379679145,"vega":0.022361764705882355,"rho":0.0015405255771641917,"breakevenPct":0.888011409063827},{"delta":0.7,"premium":3.0578008021390364,"strike":113.31417112299465,"iv":0.7228929144385027,"gamma":0.0792899732620321,"theta":-0.7635185828877006,"vega":0.020891176470588236,"rho":0.0016622310805833843,"breakevenPct":0.7462314302949424},{"delta":0.75,"premium":3.6077080181543115,"strike":112.59909228441755,"iv":0.7422167927382753,"gamma":0.0704891074130106,"theta":-0.7175223903177005,"vega":0.019077458396369137,"rho":0.0017802757053116708,"breakevenPct":0.6032380768520975},{"delta":0.8,"premium":4.38354430379747,"strike":111.67088607594937,"iv":0.7796455696202533,"gamma":0.05974556962025314,"theta":-0.6628936708860759,"vega":0.016824050632911387,"rho":0.0018897404780445753,"breakevenPct":0.4713274865785066},{"delta":0.85,"premium":5.866930379746835,"strike":110.0886075949367,"iv":0.9063069620253164,"gamma":0.042656962025316464,"theta":-0.6465170886075949,"vega":0.01405506329113924,"rho":0.001978897257402312,"breakevenPct":0.3857137690966514},{"delta":0.9,"premium":6.304032258064516,"strike":109.45161290322581,"iv":0.8126870967741935,"gamma":0.03633225806451613,"theta":-0.4368806451612903,"vega":0.010619354838709677,"rho":0.002079979604886901,"breakevenPct":0.21266138108416477}],"put":[{"delta":0.1,"premium":0.8551928362098639,"strike":96.70995673814592,"iv":3.2710682395650115,"gamma":0.011572846337251566,"theta":-1.980394937309035,"vega":0.009193500137983732,"rho":-0.0002553710055953232,"breakevenPct":17.016047180386074},{"delta":0.15,"premium":0.3505374018014686,"strike":111.09416607152406,"iv":0.8446779547099054,"gamma":0.05256908176107935,"theta":-0.6829424918906852,"vega":0.01218907025263074,"rho":-0.00036483360889927834,"breakevenPct":4.126371162910066},{"delta":0.2,"premium":0.49670221909203366,"strike":111.98001344904263,"iv":0.8335994367553359,"gamma":0.06406801595185728,"theta":-0.8107117277143903,"vega":0.014664164174196357,"rho":-0.0004869459921829827,"breakevenPct":3.486008804475292},{"delta":0.25,"premium":0.5462810327706057,"strike":113.18570009930487,"iv":0.5900283018867925,"gamma":0.08836981132075472,"theta":-0.560059682224429,"vega":0.01904995034756703,"rho":-0.000533797945710478,"breakevenPct":2.485136294230581},{"delta":0.3,"premium":0.7101340615690168,"strike":113.68222442899702,"iv":0.5994622641509434,"gamma":0.09497358490566038,"theta":-0.6211818272095333,"vega":0.02078778550148957,"rho":-0.0006670157102565103,"breakevenPct":2.197134129142065},{"delta":0.35,"premium":0.869867256637168,"strike":114.17699115044248,"iv":0.5991106194690266,"gamma":0.1018725663716814,"theta":-0.6623353982300885,"vega":0.022236283185840706,"rho":-0.0008021119545504582,"breakevenPct":1.9070869242443889},{"delta":0.4,"premium":1.0222763028515243,"strike":114.66863323500492,"iv":0.5813623402163225,"gamma":0.10929636184857425,"theta":-0.6679892822025565,"vega":0.023170403146509342,"rho":-0.0009405477183962563,"breakevenPct":1.6134040930193159},{"delta":0.45,"premium":1.1904786324786327,"strike":115.13931623931624,"iv":0.5674635042735043,"gamma":0.11478760683760683,"theta":-0.6698217094017094,"vega":0.023813931623931625,"rho":-0.001079852436988633,"breakevenPct":1.3515387353150359},{"delta":0.5,"premium":1.3913333333333333,"strike":115.56666666666666,"iv":0.5615233333333334,"gamma":0.11628333333333334,"theta":-0.6637533333333333,"vega":0.02385666666666667,"rho":-0.0012209537061920346,"breakevenPct":1.1554555161169344},{"delta":0.55,"premium":1.5921880341880346,"strike":115.9940170940171,"iv":0.5555831623931624,"gamma":0.11777905982905984,"theta":-0.6576849572649572,"vega":0.02389940170940171,"rho":-0.0013620549753954364,"breakevenPct":0.9593722969188327},{"delta":0.6,"premium":1.8330142737195634,"strike":116.41393786733838,"iv":0.5472212426532326,"gamma":0.11535776658270361,"theta":-0.6246091519731318,"vega":0.02307212426532326,"rho":-0.001502080189450413,"breakevenPct":0.8043255184669702},{"delta":0.65,"premium":2.0744080604534005,"strike":116.8337531486146,"iv":0.5388249370277077,"gamma":0.1128808564231738,"theta":-0.5911498740554155,"vega":0.022232493702770778,"rho":-0.0016420901248318832,"breakevenPct":0.649861407530774},{"delta":0.7,"premium":2.7668379446640303,"strike":117.59683794466403,"iv":0.6180426877470354,"gamma":0.0944126482213439,"theta":-0.6364498023715415,"vega":0.02094505928853755,"rho":-0.0017884448190685141,"breakevenPct":0.5886936196000405},{"delta":0.75,"premium":3.564349919743178,"strike":118.47512038523274,"iv":0.6902866773675762,"gamma":0.07594831460674158,"theta":-0.6492032102728732,"vega":0.01911219903691814,"rho":-0.001932751812549294,"breakevenPct":0.5187685347679329},{"delta":0.8,"premium":4.209063444108763,"strike":119.26132930513596,"iv":0.7041880664652568,"gamma":0.06530725075528698,"theta":-0.5829093655589123,"vega":0.01685921450151057,"rho":-0.0020699202542090564,"breakevenPct":0.39627230453883966},{"delta":0.85,"premium":4.869193548387096,"strike":120.07096774193548,"iv":0.6966597419354837,"gamma":0.055525935483870976,"theta":-0.47832851612903227,"vega":0.014117677419354841,"rho":-0.002202541088061502,"breakevenPct":0.2668390671384427},{"delta":0.9,"premium":8.014354838709679,"strike":123.29677419354839,"iv":0.9084661935483872,"gamma":0.03397754838709677,"theta":-0.4387156129032258,"vega":0.010375741935483868,"rho":-0.002373350623803154,"breakevenPct":0.1970224613984006}]},"raw":{"call":[{"delta":0.1,"premium":0.5784090452937916,"strike":134.14478911631457,"iv":2.365185638060551,"gamma":0.02658651359950737,"theta":-1.496641917279738,"vega":0.009190655961218758,"rho":0.00022491106033942703,"breakevenPct":16.633363485073453},{"delta":0.15,"premium":0.29874999999999996,"strike":119.70833333333333,"iv":0.6414875,"gamma":0.05972083333333333,"theta":-0.4509208333333333,"vega":0.014020833333333333,"rho":0.00026864609747683546,"breakevenPct":3.8932415663867417},{"delta":0.2,"premium":0.4247368421052632,"strike":118.89331436699858,"iv":0.6381436699857752,"gamma":0.07239630156472261,"theta":-0.5407216216216216,"vega":0.016841394025604552,"rho":0.000383355789039726,"breakevenPct":3.2967286028082734},{"delta":0.25,"premium":0.5563157894736843,"strike":118.18207681365575,"iv":0.6257681365576103,"gamma":0.0837049786628734,"theta":-0.6015324324324325,"vega":0.019117354196301565,"rho":0.0005048723067898318,"breakevenPct":2.794903127979779},{"delta":0.3,"premium":0.6933333333333334,"strike":117.56028368794327,"iv":0.6106397163120568,"gamma":0.0936354609929078,"theta":-0.6399652482269503,"vega":0.020843262411347516,"rho":0.0006312393038790615,"breakevenPct":2.3752203456640926},{"delta":0.35,"premium":0.8350652985074626,"strike":116.97574626865672,"iv":0.5956740671641791,"gamma":0.10273097014925373,"theta":-0.6706376865671642,"vega":0.02234123134328358,"rho":0.0007594477506991977,"breakevenPct":1.9918721904286871},{"delta":0.4,"premium":1.0286287313432836,"strike":116.50932835820896,"iv":0.6009445895522388,"gamma":0.10524962686567164,"theta":-0.7002085820895523,"vega":0.023134141791044775,"rho":0.0008908004144018783,"breakevenPct":1.755654999179493},{"delta":0.45,"premium":1.2221921641791045,"strike":116.04291044776119,"iv":0.6062151119402985,"gamma":0.10776828358208955,"theta":-0.7297794776119404,"vega":0.023927052238805972,"rho":0.0010221530781045589,"breakevenPct":1.519437807930299},{"delta":0.5,"premium":1.6088465396188565,"strike":115.54463390170511,"iv":0.6666261785356068,"gamma":0.09912036108324974,"theta":-0.803628184553661,"vega":0.023954463390170513,"rho":0.0011513472837998227,"breakevenPct":1.4228036025659792},{"delta":0.55,"premium":2.0150651955867604,"strike":115.04312938816449,"iv":0.7326241725175526,"gamma":0.08934102306920762,"theta":-0.8819631895687062,"vega":0.023904312938816452,"rho":0.00128032279110667,"breakevenPct":1.3403121666966025},{"delta":0.6,"premium":2.2872139830508473,"strike":114.51588983050847,"iv":0.7182578389830508,"gamma":0.08825794491525424,"theta":-0.8404826271186442,"vega":0.023173834745762713,"rho":0.001410479910422015,"breakevenPct":1.1194734772394759},{"delta":0.65,"premium":2.5531216577540103,"strike":113.98262032085562,"iv":0.6975586898395721,"gamma":0.08777927807486631,"theta":-0.7884517379679145,"vega":0.022361764705882355,"rho":0.0015405255771641917,"breakevenPct":0.888011409063827},{"delta":0.7,"premium":3.0578008021390364,"strike":113.31417112299465,"iv":0.7228929144385027,"gamma":0.0792899732620321,"theta":-0.7635185828877006,"vega":0.020891176470588236,"rho":0.0016622310805833843,"breakevenPct":0.7462314302949424},{"delta":0.75,"premium":3.6077080181543115,"strike":112.59909228441755,"iv":0.7422167927382753,"gamma":0.0704891074130106,"theta":-0.7175223903177005,"vega":0.019077458396369137,"rho":0.0017802757053116708,"breakevenPct":0.6032380768520975},{"delta":0.8,"premium":4.38354430379747,"strike":111.67088607594937,"iv":0.7796455696202533,"gamma":0.05974556962025314,"theta":-0.6628936708860759,"vega":0.016824050632911387,"rho":0.0018897404780445753,"breakevenPct":0.4713274865785066},{"delta":0.85,"premium":5.866930379746835,"strike":110.0886075949367,"iv":0.9063069620253164,"gamma":0.042656962025316464,"theta":-0.6465170886075949,"vega":0.01405506329113924,"rho":0.001978897257402312,"breakevenPct":0.3857137690966514},{"delta":0.9,"premium":6.304032258064516,"strike":109.45161290322581,"iv":0.8126870967741935,"gamma":0.03633225806451613,"theta":-0.4368806451612903,"vega":0.010619354838709677,"rho":0.002079979604886901,"breakevenPct":0.21266138108416477}],"put":[{"delta":0.1,"premium":0.8551928362098639,"strike":96.70995673814592,"iv":3.2710682395650115,"gamma":0.011572846337251566,"theta":-1.980394937309035,"vega":0.009193500137983732,"rho":-0.0002553710055953232,"breakevenPct":17.016047180386074},{"delta":0.15,"premium":0.3505374018014686,"strike":111.09416607152406,"iv":0.8446779547099054,"gamma":0.05256908176107935,"theta":-0.6829424918906852,"vega":0.01218907025263074,"rho":-0.00036483360889927834,"breakevenPct":4.126371162910066},{"delta":0.2,"premium":0.49670221909203366,"strike":111.98001344904263,"iv":0.8335994367553359,"gamma":0.06406801595185728,"theta":-0.8107117277143903,"vega":0.014664164174196357,"rho":-0.0004869459921829827,"breakevenPct":3.486008804475292},{"delta":0.25,"premium":0.5462810327706057,"strike":113.18570009930487,"iv":0.5900283018867925,"gamma":0.08836981132075472,"theta":-0.560059682224429,"vega":0.01904995034756703,"rho":-0.000533797945710478,"breakevenPct":2.485136294230581},{"delta":0.3,"premium":0.7101340615690168,"strike":113.68222442899702,"iv":0.5994622641509434,"gamma":0.09497358490566038,"theta":-0.6211818272095333,"vega":0.02078778550148957,"rho":-0.0006670157102565103,"breakevenPct":2.197134129142065},{"delta":0.35,"premium":0.869867256637168,"strike":114.17699115044248,"iv":0.5991106194690266,"gamma":0.1018725663716814,"theta":-0.6623353982300885,"vega":0.022236283185840706,"rho":-0.0008021119545504582,"breakevenPct":1.9070869242443889},{"delta":0.4,"premium":1.0222763028515243,"strike":114.66863323500492,"iv":0.5813623402163225,"gamma":0.10929636184857425,"theta":-0.6679892822025565,"vega":0.023170403146509342,"rho":-0.0009405477183962563,"breakevenPct":1.6134040930193159},{"delta":0.45,"premium":1.1904786324786327,"strike":115.13931623931624,"iv":0.5674635042735043,"gamma":0.11478760683760683,"theta":-0.6698217094017094,"vega":0.023813931623931625,"rho":-0.001079852436988633,"breakevenPct":1.3515387353150359},{"delta":0.5,"premium":1.3913333333333333,"strike":115.56666666666666,"iv":0.5615233333333334,"gamma":0.11628333333333334,"theta":-0.6637533333333333,"vega":0.02385666666666667,"rho":-0.0012209537061920346,"breakevenPct":1.1554555161169344},{"delta":0.55,"premium":1.5921880341880346,"strike":115.9940170940171,"iv":0.5555831623931624,"gamma":0.11777905982905984,"theta":-0.6576849572649572,"vega":0.02389940170940171,"rho":-0.0013620549753954364,"breakevenPct":0.9593722969188327},{"delta":0.6,"premium":1.8330142737195634,"strike":116.41393786733838,"iv":0.5472212426532326,"gamma":0.11535776658270361,"theta":-0.6246091519731318,"vega":0.02307212426532326,"rho":-0.001502080189450413,"breakevenPct":0.8043255184669702},{"delta":0.65,"premium":2.0744080604534005,"strike":116.8337531486146,"iv":0.5388249370277077,"gamma":0.1128808564231738,"theta":-0.5911498740554155,"vega":0.022232493702770778,"rho":-0.0016420901248318832,"breakevenPct":0.649861407530774},{"delta":0.7,"premium":2.7668379446640303,"strike":117.59683794466403,"iv":0.6180426877470354,"gamma":0.0944126482213439,"theta":-0.6364498023715415,"vega":0.02094505928853755,"rho":-0.0017884448190685141,"breakevenPct":0.5886936196000405},{"delta":0.75,"premium":3.564349919743178,"strike":118.47512038523274,"iv":0.6902866773675762,"gamma":0.07594831460674158,"theta":-0.6492032102728732,"vega":0.01911219903691814,"rho":-0.001932751812549294,"breakevenPct":0.5187685347679329},{"delta":0.8,"premium":4.209063444108763,"strike":119.26132930513596,"iv":0.7041880664652568,"gamma":0.06530725075528698,"theta":-0.5829093655589123,"vega":0.01685921450151057,"rho":-0.0020699202542090564,"breakevenPct":0.39627230453883966},{"delta":0.85,"premium":4.869193548387096,"strike":120.07096774193548,"iv":0.6966597419354837,"gamma":0.055525935483870976,"theta":-0.47832851612903227,"vega":0.014117677419354841,"rho":-0.002202541088061502,"breakevenPct":0.2668390671384427},{"delta":0.9,"premium":8.014354838709679,"strike":123.29677419354839,"iv":0.9084661935483872,"gamma":0.03397754838709677,"theta":-0.4387156129032258,"vega":0.010375741935483868,"rho":-0.002373350623803154,"breakevenPct":0.1970224613984006}]}},"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"}}