{"symbol":"FLEX","url":"https://intraalpha.com/companies/FLEX","capturedAt":"2026-10-15T20:33:55.540Z","state":"ready","quote":{"symbol":"FLEX","last_price":98.5,"prev_close":100.35,"regular_close":98.5,"change":-1.85,"change_pct":-1.8435,"regular_change":-1.85,"regular_change_pct":-1.8435,"extended_change":0,"extended_change_pct":0,"bid":96.7,"ask":99.88,"bid_size":100,"ask_size":100,"volume":7873420,"vwap":95.685853,"open":96.1,"high":98.62,"low":91.68,"close":98.5,"trade_count":87776,"last_trade_at":"2026-10-15T20:18:15.078226692Z","last_quote_at":"2026-10-15T20:18:15.078227216Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:52.184957514-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"FLEX","fetched_at":"2026-10-15T20:33:53.995352+00:00","name":"Flex Ltd","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"ELECTRONIC COMPONENTS","country":"USA","description":"Flex Ltd. provides design, engineering, manufacturing and supply chain services and solutions to OEMs in Asia, the Americas and Europe. The company is headquartered in Singapore.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":37075354000,"ebitda":2123000000,"pe_ratio":38.75,"peg_ratio":0.935,"book_value":14.89,"dividend_per_share":null,"dividend_yield":null,"eps":2.59,"revenue_ttm":29266999000,"gross_profit_ttm":2789000000,"profit_margin":0.0333,"operating_margin_ttm":0.0497,"return_on_assets_ttm":0.0442,"return_on_equity_ttm":0.184,"quarterly_earnings_growth":0.52,"quarterly_revenue_growth":0.206,"analyst_target_price":160.5,"analyst_number":null,"beta":1.658,"fifty_two_week_high":166.86,"fifty_two_week_low":53.07,"fifty_day_ma":114.09,"two_hundred_day_ma":101.67,"shares_outstanding":369460000,"forward_pe":24.15,"price_to_sales":1.267,"price_to_book":7.55,"ev_to_revenue":1.524,"ev_to_ebitda":21.66},"bars":[{"c":117.17,"h":117.17,"l":117.17,"n":1,"o":117.17,"t":"2026-10-08T08:15:00Z","v":113,"vw":117.17},{"c":117.74,"h":117.74,"l":117.74,"n":5,"o":117.74,"t":"2026-10-08T10:00:00Z","v":414,"vw":117.74},{"c":117,"h":117,"l":117,"n":7,"o":117,"t":"2026-10-08T10:30:00Z","v":311,"vw":117},{"c":117,"h":117,"l":117,"n":1,"o":117,"t":"2026-10-08T10:35:00Z","v":250,"vw":117},{"c":118,"h":118,"l":118,"n":11,"o":118,"t":"2026-10-08T13:25:00Z","v":635,"vw":118},{"c":115.74,"h":118.03,"l":115.62,"n":529,"o":117.71,"t":"2026-10-08T13:30:00Z","v":59382,"vw":117.068231},{"c":116.2,"h":116.58,"l":115.86,"n":509,"o":115.86,"t":"2026-10-08T13:35:00Z","v":41964,"vw":116.34207},{"c":116.185,"h":116.222,"l":115.46,"n":338,"o":116.222,"t":"2026-10-08T13:40:00Z","v":14934,"vw":115.912676},{"c":115.96,"h":116.34,"l":115.82,"n":230,"o":116.01,"t":"2026-10-08T13:45:00Z","v":9558,"vw":116.041721},{"c":115.8,"h":116.29,"l":115.7701,"n":440,"o":116.21,"t":"2026-10-08T13:50:00Z","v":27230,"vw":116.059048},{"c":115.63,"h":115.88,"l":115.52,"n":447,"o":115.705,"t":"2026-10-08T13:55:00Z","v":17468,"vw":115.739582},{"c":116.46,"h":116.46,"l":115.37,"n":747,"o":115.69,"t":"2026-10-08T14:00:00Z","v":36476,"vw":115.850823},{"c":116.72,"h":116.74,"l":116.26,"n":510,"o":116.26,"t":"2026-10-08T14:05:00Z","v":21290,"vw":116.448071},{"c":116.5,"h":116.995,"l":116.5,"n":410,"o":116.675,"t":"2026-10-08T14:10:00Z","v":15989,"vw":116.828871},{"c":116.96,"h":116.96,"l":116.33,"n":555,"o":116.515,"t":"2026-10-08T14:15:00Z","v":38244,"vw":116.446748},{"c":117.385,"h":117.5,"l":116.92,"n":466,"o":116.97,"t":"2026-10-08T14:20:00Z","v":121083,"vw":116.997295},{"c":117.575,"h":117.79,"l":117.25,"n":523,"o":117.385,"t":"2026-10-08T14:25:00Z","v":46453,"vw":117.534064},{"c":117.52,"h":117.52,"l":116.958,"n":607,"o":117.47,"t":"2026-10-08T14:30:00Z","v":39855,"vw":117.227372},{"c":117.41,"h":117.58,"l":117.32,"n":311,"o":117.52,"t":"2026-10-08T14:35:00Z","v":8869,"vw":117.457739},{"c":117.4395,"h":117.6012,"l":117.295,"n":368,"o":117.32,"t":"2026-10-08T14:40:00Z","v":16512,"vw":117.428748},{"c":116.925,"h":117.365,"l":116.9,"n":370,"o":117.32,"t":"2026-10-08T14:45:00Z","v":19001,"vw":116.982119},{"c":117.16,"h":117.55,"l":116.925,"n":338,"o":116.925,"t":"2026-10-08T14:50:00Z","v":10389,"vw":117.279649},{"c":117.335,"h":117.48,"l":117.13,"n":271,"o":117.16,"t":"2026-10-08T14:55:00Z","v":8944,"vw":117.293424},{"c":116.725,"h":117.425,"l":116.675,"n":365,"o":117.32,"t":"2026-10-08T15:00:00Z","v":18775,"vw":117.009563},{"c":116.645,"h":116.72,"l":116.43,"n":345,"o":116.67,"t":"2026-10-08T15:05:00Z","v":24185,"vw":116.513043},{"c":116.765,"h":117.06,"l":116.61,"n":275,"o":116.63,"t":"2026-10-08T15:10:00Z","v":10524,"vw":116.875201},{"c":116.6,"h":116.77,"l":116.45,"n":725,"o":116.68,"t":"2026-10-08T15:15:00Z","v":58676,"vw":116.550425},{"c":116.37,"h":116.69,"l":116.35,"n":720,"o":116.57,"t":"2026-10-08T15:20:00Z","v":60307,"vw":116.460889},{"c":116.72,"h":116.82,"l":116.2903,"n":555,"o":116.385,"t":"2026-10-08T15:25:00Z","v":32967,"vw":116.415678},{"c":116.29,"h":116.66,"l":116.29,"n":254,"o":116.66,"t":"2026-10-08T15:30:00Z","v":7659,"vw":116.424464},{"c":116.185,"h":116.32,"l":116.05,"n":297,"o":116.2,"t":"2026-10-08T15:35:00Z","v":11431,"vw":116.177691},{"c":116.295,"h":116.35,"l":116.12,"n":217,"o":116.125,"t":"2026-10-08T15:40:00Z","v":7993,"vw":116.212414},{"c":116.57,"h":116.57,"l":116.15,"n":422,"o":116.285,"t":"2026-10-08T15:45:00Z","v":18330,"vw":116.381065},{"c":116.56,"h":116.56,"l":116.325,"n":239,"o":116.475,"t":"2026-10-08T15:50:00Z","v":7947,"vw":116.4741},{"c":116.63,"h":116.69,"l":116.3151,"n":432,"o":116.49,"t":"2026-10-08T15:55:00Z","v":17104,"vw":116.520059},{"c":116.91,"h":116.91,"l":116.63,"n":321,"o":116.635,"t":"2026-10-08T16:00:00Z","v":10795,"vw":116.776793},{"c":117.165,"h":117.17,"l":116.775,"n":208,"o":116.91,"t":"2026-10-08T16:05:00Z","v":7268,"vw":117.002583},{"c":117.24,"h":117.32,"l":117.12,"n":354,"o":117.12,"t":"2026-10-08T16:10:00Z","v":15585,"vw":117.223531},{"c":117.645,"h":118.64,"l":117.245,"n":647,"o":117.27,"t":"2026-10-08T16:15:00Z","v":28857,"vw":117.866317},{"c":117.98,"h":117.98,"l":117.52,"n":245,"o":117.63,"t":"2026-10-08T16:20:00Z","v":8009,"vw":117.739197},{"c":117.655,"h":117.915,"l":117.635,"n":342,"o":117.86,"t":"2026-10-08T16:25:00Z","v":10187,"vw":117.790168},{"c":117.66,"h":117.79,"l":117.54,"n":339,"o":117.6775,"t":"2026-10-08T16:30:00Z","v":11239,"vw":117.699683},{"c":117.835,"h":117.84,"l":117.57,"n":411,"o":117.6875,"t":"2026-10-08T16:35:00Z","v":13665,"vw":117.697693},{"c":116.96,"h":118.09,"l":116.96,"n":730,"o":117.86,"t":"2026-10-08T16:40:00Z","v":34585,"vw":117.657573},{"c":116.1,"h":117.17,"l":116.1,"n":308,"o":117.0075,"t":"2026-10-08T16:45:00Z","v":10256,"vw":116.736931},{"c":114,"h":116.07,"l":113.75,"n":1227,"o":116,"t":"2026-10-08T16:50:00Z","v":54967,"vw":114.600738},{"c":114.115,"h":114.34,"l":113.415,"n":586,"o":114.02,"t":"2026-10-08T16:55:00Z","v":28094,"vw":114.041019},{"c":113.22,"h":114.17,"l":113,"n":680,"o":114.17,"t":"2026-10-08T17:00:00Z","v":34151,"vw":113.408194},{"c":113.83,"h":113.95,"l":112.57,"n":489,"o":113.1825,"t":"2026-10-08T17:05:00Z","v":21396,"vw":113.04554},{"c":114.09,"h":114.145,"l":113.47,"n":504,"o":113.7,"t":"2026-10-08T17:10:00Z","v":18782,"vw":113.865487},{"c":113.775,"h":114.095,"l":113.43,"n":556,"o":114.095,"t":"2026-10-08T17:15:00Z","v":19088,"vw":113.814427},{"c":112.935,"h":113.68,"l":112.45,"n":1310,"o":113.68,"t":"2026-10-08T17:20:00Z","v":76234,"vw":112.802573},{"c":112.23,"h":112.935,"l":111.79,"n":744,"o":112.935,"t":"2026-10-08T17:25:00Z","v":31836,"vw":112.120217},{"c":113.22,"h":113.22,"l":112.29,"n":711,"o":112.32,"t":"2026-10-08T17:30:00Z","v":27545,"vw":112.647415},{"c":113.02,"h":113.16,"l":112.6,"n":588,"o":113.12,"t":"2026-10-08T17:35:00Z","v":22685,"vw":112.817588},{"c":113.19,"h":113.56,"l":112.945,"n":453,"o":112.99,"t":"2026-10-08T17:40:00Z","v":13576,"vw":113.215945},{"c":113.445,"h":113.51,"l":113.135,"n":551,"o":113.165,"t":"2026-10-08T17:45:00Z","v":23076,"vw":113.331382},{"c":114.94,"h":114.94,"l":113.23,"n":541,"o":113.44,"t":"2026-10-08T17:50:00Z","v":23159,"vw":113.916272},{"c":114.215,"h":114.915,"l":114.215,"n":410,"o":114.785,"t":"2026-10-08T17:55:00Z","v":15329,"vw":114.728785},{"c":114.535,"h":114.66,"l":114.03,"n":567,"o":114.195,"t":"2026-10-08T18:00:00Z","v":21619,"vw":114.340978},{"c":115.05,"h":115.13,"l":114.53,"n":538,"o":114.535,"t":"2026-10-08T18:05:00Z","v":22006,"vw":114.721104},{"c":115.72,"h":115.72,"l":114.99,"n":443,"o":115.085,"t":"2026-10-08T18:10:00Z","v":19900,"vw":115.184763},{"c":115.73,"h":115.965,"l":115.54,"n":504,"o":115.7,"t":"2026-10-08T18:15:00Z","v":17329,"vw":115.746538},{"c":116.11,"h":116.11,"l":115.59,"n":410,"o":115.7738,"t":"2026-10-08T18:20:00Z","v":16665,"vw":115.788936},{"c":115.835,"h":116.25,"l":115.77,"n":379,"o":116.08,"t":"2026-10-08T18:25:00Z","v":19375,"vw":116.032022},{"c":115.57,"h":115.78,"l":115.48,"n":309,"o":115.78,"t":"2026-10-08T18:30:00Z","v":10359,"vw":115.626943},{"c":115.375,"h":115.59,"l":115.15,"n":375,"o":115.59,"t":"2026-10-08T18:35:00Z","v":16376,"vw":115.383137},{"c":114.98,"h":115.4199,"l":114.905,"n":357,"o":115.39,"t":"2026-10-08T18:40:00Z","v":15903,"vw":115.136871},{"c":114.785,"h":114.93,"l":114.545,"n":393,"o":114.93,"t":"2026-10-08T18:45:00Z","v":16075,"vw":114.632358},{"c":114.73,"h":114.76,"l":114.45,"n":348,"o":114.76,"t":"2026-10-08T18:50:00Z","v":14215,"vw":114.603457},{"c":114.315,"h":114.77,"l":114.315,"n":282,"o":114.695,"t":"2026-10-08T18:55:00Z","v":8545,"vw":114.643829},{"c":114.135,"h":114.42,"l":114.11,"n":341,"o":114.42,"t":"2026-10-08T19:00:00Z","v":12197,"vw":114.219088},{"c":113.68,"h":114.21,"l":113.68,"n":446,"o":114.115,"t":"2026-10-08T19:05:00Z","v":15113,"vw":113.975943},{"c":113.86,"h":113.9,"l":113.65,"n":450,"o":113.715,"t":"2026-10-08T19:10:00Z","v":20598,"vw":113.799066},{"c":114.17,"h":114.2,"l":113.6875,"n":604,"o":113.875,"t":"2026-10-08T19:15:00Z","v":24575,"vw":114.011618},{"c":114.44,"h":114.71,"l":114.09,"n":569,"o":114.21,"t":"2026-10-08T19:20:00Z","v":25475,"vw":114.351268},{"c":114.28,"h":114.735,"l":114.0401,"n":507,"o":114.54,"t":"2026-10-08T19:25:00Z","v":18816,"vw":114.483679},{"c":114.21,"h":114.4,"l":113.935,"n":584,"o":114.31,"t":"2026-10-08T19:30:00Z","v":19443,"vw":114.176678},{"c":114.305,"h":114.4725,"l":114.185,"n":652,"o":114.2577,"t":"2026-10-08T19:35:00Z","v":25277,"vw":114.350955},{"c":114.2,"h":114.37,"l":114,"n":792,"o":114.305,"t":"2026-10-08T19:40:00Z","v":31367,"vw":114.251079},{"c":114.57,"h":114.621,"l":114.215,"n":619,"o":114.215,"t":"2026-10-08T19:45:00Z","v":22238,"vw":114.474326},{"c":114.665,"h":114.84,"l":114.52,"n":1288,"o":114.66,"t":"2026-10-08T19:50:00Z","v":51303,"vw":114.698054},{"c":114.771,"h":114.98,"l":114.565,"n":3902,"o":114.68,"t":"2026-10-08T19:55:00Z","v":177316,"vw":114.850123},{"c":114.74,"h":114.74,"l":114.74,"n":129,"o":114.74,"t":"2026-10-08T20:00:00Z","v":474244,"vw":114.74},{"c":116.4807,"h":116.4807,"l":116.4807,"n":1,"o":116.4807,"t":"2026-10-08T22:45:00Z","v":100,"vw":116.4807},{"c":115,"h":115,"l":115,"n":3,"o":115,"t":"2026-10-08T23:30:00Z","v":142,"vw":115},{"c":116.75,"h":116.85,"l":116.63,"n":19,"o":116.85,"t":"2026-10-09T08:00:00Z","v":619,"vw":116.743333},{"c":116.75,"h":116.75,"l":116.75,"n":2,"o":116.75,"t":"2026-10-09T11:30:00Z","v":140,"vw":116.75},{"c":117.2,"h":117.2,"l":117.14,"n":5,"o":117.14,"t":"2026-10-09T11:35:00Z","v":500,"vw":117.184},{"c":117,"h":117.02,"l":116.75,"n":20,"o":116.8,"t":"2026-10-09T12:45:00Z","v":4056,"vw":116.826553},{"c":117.6914,"h":117.6914,"l":117.6914,"n":1,"o":117.6914,"t":"2026-10-09T13:15:00Z","v":125,"vw":117.6914},{"c":116.85,"h":116.85,"l":116.85,"n":1,"o":116.85,"t":"2026-10-09T13:25:00Z","v":120,"vw":116.85},{"c":116.905,"h":118,"l":116.56,"n":433,"o":117.01,"t":"2026-10-09T13:30:00Z","v":37088,"vw":117.211746},{"c":117.14,"h":117.17,"l":116.44,"n":416,"o":116.77,"t":"2026-10-09T13:35:00Z","v":17472,"vw":116.686446},{"c":115.09,"h":117.13,"l":115.09,"n":347,"o":117.12,"t":"2026-10-09T13:40:00Z","v":18090,"vw":116.251402},{"c":114.65,"h":115.03,"l":114.14,"n":434,"o":115.03,"t":"2026-10-09T13:45:00Z","v":18271,"vw":114.649009},{"c":114.655,"h":114.94,"l":114.2,"n":319,"o":114.94,"t":"2026-10-09T13:50:00Z","v":9771,"vw":114.569771},{"c":115,"h":115.155,"l":114.46,"n":320,"o":114.6,"t":"2026-10-09T13:55:00Z","v":9550,"vw":114.953421},{"c":115.08,"h":115.7206,"l":114.71,"n":563,"o":115.23,"t":"2026-10-09T14:00:00Z","v":24250,"vw":115.191736},{"c":115,"h":115.43,"l":114.96,"n":399,"o":115.095,"t":"2026-10-09T14:05:00Z","v":13011,"vw":115.259593},{"c":114.82,"h":115.005,"l":114.47,"n":515,"o":114.755,"t":"2026-10-09T14:10:00Z","v":14522,"vw":114.760788},{"c":115.79,"h":115.84,"l":114.75,"n":528,"o":114.88,"t":"2026-10-09T14:15:00Z","v":25441,"vw":115.196028},{"c":116.295,"h":116.6,"l":115.68,"n":473,"o":115.745,"t":"2026-10-09T14:20:00Z","v":17175,"vw":115.952795},{"c":116.29,"h":116.35,"l":115.88,"n":473,"o":116.335,"t":"2026-10-09T14:25:00Z","v":17804,"vw":116.174697},{"c":116.34,"h":116.5,"l":116.175,"n":538,"o":116.315,"t":"2026-10-09T14:30:00Z","v":22551,"vw":116.290606},{"c":115.8,"h":116.39,"l":115.69,"n":331,"o":116.39,"t":"2026-10-09T14:35:00Z","v":10577,"vw":116.044042},{"c":115.75,"h":115.93,"l":115.6,"n":356,"o":115.8,"t":"2026-10-09T14:40:00Z","v":12533,"vw":115.751624},{"c":116.15,"h":116.15,"l":115.79,"n":297,"o":115.91,"t":"2026-10-09T14:45:00Z","v":10508,"vw":115.923145},{"c":116.77,"h":116.77,"l":116.15,"n":415,"o":116.15,"t":"2026-10-09T14:50:00Z","v":14998,"vw":116.591173},{"c":116.8,"h":117.08,"l":116.7,"n":350,"o":116.85,"t":"2026-10-09T14:55:00Z","v":27421,"vw":116.874639},{"c":117.27,"h":117.3,"l":116.72,"n":653,"o":116.935,"t":"2026-10-09T15:00:00Z","v":37773,"vw":117.067852},{"c":116.69,"h":117.23,"l":116.54,"n":405,"o":117.23,"t":"2026-10-09T15:05:00Z","v":13241,"vw":116.719709},{"c":116.4401,"h":116.88,"l":116.4401,"n":500,"o":116.8,"t":"2026-10-09T15:10:00Z","v":20400,"vw":116.687143},{"c":116.49,"h":116.66,"l":116.04,"n":470,"o":116.495,"t":"2026-10-09T15:15:00Z","v":19636,"vw":116.485389},{"c":116.9499,"h":116.9899,"l":116.4825,"n":296,"o":116.485,"t":"2026-10-09T15:20:00Z","v":9116,"vw":116.773664},{"c":117.325,"h":117.43,"l":116.71,"n":429,"o":116.71,"t":"2026-10-09T15:25:00Z","v":13667,"vw":117.147538},{"c":117.3,"h":117.4041,"l":117.115,"n":315,"o":117.29,"t":"2026-10-09T15:30:00Z","v":12668,"vw":117.266345},{"c":117.385,"h":117.69,"l":117.295,"n":509,"o":117.3,"t":"2026-10-09T15:35:00Z","v":18667,"vw":117.495231},{"c":117.26,"h":117.36,"l":117.05,"n":259,"o":117.36,"t":"2026-10-09T15:40:00Z","v":7338,"vw":117.194352},{"c":117.275,"h":117.39,"l":117.17,"n":213,"o":117.27,"t":"2026-10-09T15:45:00Z","v":7111,"vw":117.274363},{"c":117.285,"h":117.4399,"l":117.21,"n":314,"o":117.235,"t":"2026-10-09T15:50:00Z","v":10027,"vw":117.31341},{"c":117.05,"h":117.44,"l":117.05,"n":274,"o":117.29,"t":"2026-10-09T15:55:00Z","v":7828,"vw":117.235368},{"c":117.21,"h":117.23,"l":116.84,"n":412,"o":117.05,"t":"2026-10-09T16:00:00Z","v":13778,"vw":117.027454},{"c":117.16,"h":117.33,"l":117.08,"n":198,"o":117.205,"t":"2026-10-09T16:05:00Z","v":5620,"vw":117.191996},{"c":117.21,"h":117.34,"l":116.98,"n":360,"o":117,"t":"2026-10-09T16:10:00Z","v":9158,"vw":117.195596},{"c":117.05,"h":117.33,"l":117.05,"n":271,"o":117.2,"t":"2026-10-09T16:15:00Z","v":6942,"vw":117.188464},{"c":117.06,"h":117.22,"l":117.05,"n":257,"o":117.07,"t":"2026-10-09T16:20:00Z","v":7156,"vw":117.137976},{"c":117.24,"h":117.24,"l":116.98,"n":233,"o":117.06,"t":"2026-10-09T16:25:00Z","v":5265,"vw":117.122154},{"c":117.31,"h":117.31,"l":117.14,"n":309,"o":117.235,"t":"2026-10-09T16:30:00Z","v":10530,"vw":117.221411},{"c":117.21,"h":117.32,"l":117.205,"n":259,"o":117.25,"t":"2026-10-09T16:35:00Z","v":6919,"vw":117.246272},{"c":117.14,"h":117.14,"l":117.05,"n":210,"o":117.105,"t":"2026-10-09T16:40:00Z","v":6388,"vw":117.104913},{"c":117.4,"h":117.51,"l":117.13,"n":466,"o":117.16,"t":"2026-10-09T16:45:00Z","v":17180,"vw":117.312154},{"c":117.69,"h":117.85,"l":117.47,"n":353,"o":117.47,"t":"2026-10-09T16:50:00Z","v":11406,"vw":117.71843},{"c":118,"h":118,"l":117.71,"n":331,"o":117.71,"t":"2026-10-09T16:55:00Z","v":11635,"vw":117.857808},{"c":118.09,"h":118.13,"l":117.91,"n":474,"o":118,"t":"2026-10-09T17:00:00Z","v":22386,"vw":118.02315},{"c":118.045,"h":118.21,"l":117.98,"n":437,"o":118.11,"t":"2026-10-09T17:05:00Z","v":16513,"vw":118.08273},{"c":117.875,"h":118.155,"l":117.875,"n":543,"o":118.022,"t":"2026-10-09T17:10:00Z","v":23752,"vw":118.016871},{"c":118.27,"h":118.27,"l":117.875,"n":428,"o":117.875,"t":"2026-10-09T17:15:00Z","v":13797,"vw":118.105465},{"c":118.125,"h":118.28,"l":118.125,"n":292,"o":118.21,"t":"2026-10-09T17:20:00Z","v":10256,"vw":118.224343},{"c":118.23,"h":118.27,"l":118.09,"n":308,"o":118.09,"t":"2026-10-09T17:25:00Z","v":7477,"vw":118.200641},{"c":118.065,"h":118.3,"l":118.065,"n":453,"o":118.19,"t":"2026-10-09T17:30:00Z","v":18433,"vw":118.195341},{"c":118.03,"h":118.14,"l":117.84,"n":267,"o":118.01,"t":"2026-10-09T17:35:00Z","v":9631,"vw":118.029859},{"c":117.76,"h":118.09,"l":117.76,"n":354,"o":118.09,"t":"2026-10-09T17:40:00Z","v":37971,"vw":117.961688},{"c":117.85,"h":117.93,"l":117.69,"n":397,"o":117.77,"t":"2026-10-09T17:45:00Z","v":16130,"vw":117.785817},{"c":117.94,"h":118.005,"l":117.82,"n":283,"o":117.82,"t":"2026-10-09T17:50:00Z","v":12232,"vw":117.934664},{"c":117.88,"h":118.01,"l":117.82,"n":388,"o":117.9551,"t":"2026-10-09T17:55:00Z","v":31620,"vw":117.982136},{"c":117.95,"h":117.97,"l":117.79,"n":326,"o":117.855,"t":"2026-10-09T18:00:00Z","v":10620,"vw":117.865878},{"c":118.21,"h":118.24,"l":117.99,"n":261,"o":117.99,"t":"2026-10-09T18:05:00Z","v":8026,"vw":118.136688},{"c":118.325,"h":118.396,"l":118.2,"n":338,"o":118.23,"t":"2026-10-09T18:10:00Z","v":11200,"vw":118.295138},{"c":118.405,"h":118.44,"l":118.29,"n":240,"o":118.325,"t":"2026-10-09T18:15:00Z","v":8605,"vw":118.379068},{"c":118.35,"h":118.47,"l":118.35,"n":262,"o":118.425,"t":"2026-10-09T18:20:00Z","v":9040,"vw":118.434163},{"c":118.335,"h":118.47,"l":118.295,"n":294,"o":118.395,"t":"2026-10-09T18:25:00Z","v":10256,"vw":118.396041},{"c":118.385,"h":118.44,"l":118.3,"n":254,"o":118.34,"t":"2026-10-09T18:30:00Z","v":9845,"vw":118.382396},{"c":118.22,"h":118.36,"l":118.17,"n":256,"o":118.36,"t":"2026-10-09T18:35:00Z","v":8460,"vw":118.23786},{"c":118.195,"h":118.3,"l":118.16,"n":301,"o":118.19,"t":"2026-10-09T18:40:00Z","v":11727,"vw":118.229442},{"c":118.175,"h":118.33,"l":118.17,"n":429,"o":118.2201,"t":"2026-10-09T18:45:00Z","v":14508,"vw":118.239613},{"c":118.26,"h":118.33,"l":117.85,"n":601,"o":118.19,"t":"2026-10-09T18:50:00Z","v":22612,"vw":118.079784},{"c":118.19,"h":118.295,"l":118.14,"n":270,"o":118.27,"t":"2026-10-09T18:55:00Z","v":8403,"vw":118.246546},{"c":118.065,"h":118.19,"l":118.03,"n":335,"o":118.19,"t":"2026-10-09T19:00:00Z","v":13381,"vw":118.124066},{"c":118.03,"h":118.06,"l":117.97,"n":338,"o":118.06,"t":"2026-10-09T19:05:00Z","v":13804,"vw":118.037715},{"c":118.19,"h":118.22,"l":118.1,"n":487,"o":118.1,"t":"2026-10-09T19:10:00Z","v":18425,"vw":118.152147},{"c":118.255,"h":118.39,"l":118.17,"n":590,"o":118.17,"t":"2026-10-09T19:15:00Z","v":31414,"vw":118.304645},{"c":118.31,"h":118.38,"l":118.24,"n":391,"o":118.255,"t":"2026-10-09T19:20:00Z","v":15054,"vw":118.315675},{"c":118.2701,"h":118.39,"l":118.26,"n":474,"o":118.31,"t":"2026-10-09T19:25:00Z","v":20709,"vw":118.331395},{"c":118.42,"h":118.47,"l":118.22,"n":833,"o":118.27,"t":"2026-10-09T19:30:00Z","v":36500,"vw":118.337688},{"c":118.355,"h":118.4,"l":118.28,"n":528,"o":118.4,"t":"2026-10-09T19:35:00Z","v":19943,"vw":118.354933},{"c":118.725,"h":118.74,"l":118.32,"n":1084,"o":118.32,"t":"2026-10-09T19:40:00Z","v":40050,"vw":118.570561},{"c":119.33,"h":119.365,"l":118.75,"n":1579,"o":118.75,"t":"2026-10-09T19:45:00Z","v":153470,"vw":119.0323},{"c":119.255,"h":119.55,"l":119.17,"n":2072,"o":119.3,"t":"2026-10-09T19:50:00Z","v":111065,"vw":119.33438},{"c":119.85,"h":119.87,"l":119.255,"n":5785,"o":119.3,"t":"2026-10-09T19:55:00Z","v":423365,"vw":119.700841},{"c":119.83,"h":119.83,"l":119.83,"n":88,"o":119.83,"t":"2026-10-09T20:00:00Z","v":352330,"vw":119.83},{"c":118.6628,"h":118.6628,"l":118.6628,"n":2,"o":118.6628,"t":"2026-10-09T20:10:00Z","v":101,"vw":118.6628},{"c":120,"h":120.05,"l":120,"n":2,"o":120.05,"t":"2026-10-09T22:20:00Z","v":300,"vw":120.016667},{"c":120.15,"h":120.15,"l":120.15,"n":6,"o":120.15,"t":"2026-10-12T08:00:00Z","v":189,"vw":120.15},{"c":119.43,"h":119.43,"l":119.43,"n":17,"o":119.43,"t":"2026-10-12T08:50:00Z","v":251,"vw":119.43},{"c":119.06,"h":119.06,"l":119.06,"n":8,"o":119.06,"t":"2026-10-12T11:00:00Z","v":359,"vw":119.06},{"c":119,"h":119,"l":119,"n":6,"o":119,"t":"2026-10-12T11:05:00Z","v":289,"vw":119},{"c":119,"h":119,"l":119,"n":4,"o":119,"t":"2026-10-12T13:15:00Z","v":194,"vw":119},{"c":118.83,"h":118.83,"l":118.83,"n":1,"o":118.83,"t":"2026-10-12T13:25:00Z","v":216,"vw":118.83},{"c":119.1675,"h":119.96,"l":118.475,"n":1040,"o":118.74,"t":"2026-10-12T13:30:00Z","v":89640,"vw":119.179638},{"c":119.61,"h":119.83,"l":118.825,"n":685,"o":119.23,"t":"2026-10-12T13:35:00Z","v":37613,"vw":119.376394},{"c":119.78,"h":119.78,"l":119.07,"n":597,"o":119.635,"t":"2026-10-12T13:40:00Z","v":35055,"vw":119.409737},{"c":120.56,"h":120.56,"l":119.79,"n":926,"o":119.82,"t":"2026-10-12T13:45:00Z","v":56118,"vw":120.206469},{"c":121.005,"h":121.5883,"l":120.575,"n":784,"o":120.68,"t":"2026-10-12T13:50:00Z","v":41157,"vw":120.95407},{"c":120.475,"h":121.33,"l":120.44,"n":584,"o":121.06,"t":"2026-10-12T13:55:00Z","v":25126,"vw":120.90139},{"c":119.74,"h":120.53,"l":119.71,"n":671,"o":120.53,"t":"2026-10-12T14:00:00Z","v":37143,"vw":120.100732},{"c":118.535,"h":119.91,"l":118.51,"n":751,"o":119.77,"t":"2026-10-12T14:05:00Z","v":44974,"vw":119.398333},{"c":119.75,"h":119.77,"l":118.38,"n":755,"o":118.535,"t":"2026-10-12T14:10:00Z","v":38253,"vw":119.215337},{"c":119.56,"h":120.02,"l":119.505,"n":564,"o":119.69,"t":"2026-10-12T14:15:00Z","v":31593,"vw":119.673858},{"c":119.37,"h":119.8,"l":119.37,"n":743,"o":119.66,"t":"2026-10-12T14:20:00Z","v":38397,"vw":119.596012},{"c":119.78,"h":119.92,"l":119.3475,"n":905,"o":119.52,"t":"2026-10-12T14:25:00Z","v":41666,"vw":119.633791},{"c":119.82,"h":120.2,"l":119.7325,"n":1077,"o":119.91,"t":"2026-10-12T14:30:00Z","v":50385,"vw":119.976748},{"c":120.16,"h":120.3,"l":119.77,"n":709,"o":119.77,"t":"2026-10-12T14:35:00Z","v":34461,"vw":120.081025},{"c":120.7,"h":120.835,"l":120,"n":927,"o":120.08,"t":"2026-10-12T14:40:00Z","v":47015,"vw":120.579283},{"c":119.86,"h":120.74,"l":119.73,"n":599,"o":120.74,"t":"2026-10-12T14:45:00Z","v":41376,"vw":120.249382},{"c":119.72,"h":119.99,"l":119.645,"n":916,"o":119.93,"t":"2026-10-12T14:50:00Z","v":88758,"vw":119.792835},{"c":119.6225,"h":119.77,"l":119.385,"n":713,"o":119.65,"t":"2026-10-12T14:55:00Z","v":51266,"vw":119.586338},{"c":119.085,"h":119.67,"l":119,"n":828,"o":119.66,"t":"2026-10-12T15:00:00Z","v":48099,"vw":119.35209},{"c":118.58,"h":119.25,"l":118.57,"n":732,"o":119.02,"t":"2026-10-12T15:05:00Z","v":36609,"vw":118.903681},{"c":117.71,"h":118.58,"l":117.65,"n":723,"o":118.48,"t":"2026-10-12T15:10:00Z","v":37314,"vw":118.135362},{"c":117.305,"h":117.95,"l":117.21,"n":889,"o":117.82,"t":"2026-10-12T15:15:00Z","v":52736,"vw":117.694196},{"c":117.025,"h":117.51,"l":116.92,"n":877,"o":117.4,"t":"2026-10-12T15:20:00Z","v":60106,"vw":117.201569},{"c":116.425,"h":117.025,"l":116.22,"n":944,"o":117.025,"t":"2026-10-12T15:25:00Z","v":67559,"vw":116.56249},{"c":115.74,"h":116.44,"l":115.4903,"n":1332,"o":116.4175,"t":"2026-10-12T15:30:00Z","v":92414,"vw":116.017198},{"c":116.67,"h":116.76,"l":115.755,"n":985,"o":115.755,"t":"2026-10-12T15:35:00Z","v":53128,"vw":116.214524},{"c":117.41,"h":117.532,"l":116.65,"n":959,"o":116.755,"t":"2026-10-12T15:40:00Z","v":66589,"vw":116.995749},{"c":117.36,"h":117.68,"l":117.28,"n":392,"o":117.45,"t":"2026-10-12T15:45:00Z","v":18228,"vw":117.491557},{"c":117.28,"h":117.63,"l":117.1023,"n":691,"o":117.345,"t":"2026-10-12T15:50:00Z","v":30781,"vw":117.330147},{"c":117.21,"h":117.56,"l":117.17,"n":766,"o":117.27,"t":"2026-10-12T15:55:00Z","v":39705,"vw":117.339862},{"c":117.56,"h":117.635,"l":116.775,"n":814,"o":117.17,"t":"2026-10-12T16:00:00Z","v":38582,"vw":117.095221},{"c":117.78,"h":117.96,"l":117.51,"n":537,"o":117.63,"t":"2026-10-12T16:05:00Z","v":31404,"vw":117.736551},{"c":117.68,"h":117.93,"l":117.6075,"n":443,"o":117.855,"t":"2026-10-12T16:10:00Z","v":22376,"vw":117.735415},{"c":118.04,"h":118.205,"l":117.695,"n":417,"o":117.695,"t":"2026-10-12T16:15:00Z","v":20298,"vw":117.984337},{"c":118.0845,"h":118.21,"l":117.98,"n":410,"o":118.08,"t":"2026-10-12T16:20:00Z","v":22490,"vw":118.094544},{"c":118.34,"h":118.36,"l":118.06,"n":587,"o":118.1325,"t":"2026-10-12T16:25:00Z","v":26616,"vw":118.226578},{"c":118.38,"h":118.63,"l":118.31,"n":613,"o":118.31,"t":"2026-10-12T16:30:00Z","v":27054,"vw":118.490502},{"c":118.27,"h":118.55,"l":118.2,"n":371,"o":118.445,"t":"2026-10-12T16:35:00Z","v":20160,"vw":118.379496},{"c":118.14,"h":118.41,"l":118.01,"n":569,"o":118.32,"t":"2026-10-12T16:40:00Z","v":24417,"vw":118.326832},{"c":117.66,"h":118.3,"l":117.66,"n":312,"o":118.22,"t":"2026-10-12T16:45:00Z","v":12804,"vw":118.071816},{"c":117.41,"h":117.6057,"l":117.33,"n":457,"o":117.6057,"t":"2026-10-12T16:50:00Z","v":18250,"vw":117.431964},{"c":117.29,"h":117.7,"l":117.245,"n":600,"o":117.4,"t":"2026-10-12T16:55:00Z","v":31088,"vw":117.478639},{"c":117.69,"h":117.8625,"l":117.37,"n":597,"o":117.37,"t":"2026-10-12T17:00:00Z","v":28686,"vw":117.6263},{"c":118.01,"h":118.08,"l":117.64,"n":539,"o":117.695,"t":"2026-10-12T17:05:00Z","v":23272,"vw":117.817668},{"c":118.13,"h":118.32,"l":118.09,"n":417,"o":118.09,"t":"2026-10-12T17:10:00Z","v":15164,"vw":118.204181},{"c":118.08,"h":118.135,"l":117.97,"n":430,"o":118.135,"t":"2026-10-12T17:15:00Z","v":16710,"vw":118.024139},{"c":118.1,"h":118.16,"l":117.97,"n":502,"o":118.125,"t":"2026-10-12T17:20:00Z","v":22413,"vw":118.072913},{"c":118.15,"h":118.15,"l":117.985,"n":278,"o":118.04,"t":"2026-10-12T17:25:00Z","v":11121,"vw":118.059643},{"c":118.35,"h":118.37,"l":118.14,"n":483,"o":118.16,"t":"2026-10-12T17:30:00Z","v":22937,"vw":118.239603},{"c":118.1,"h":118.38,"l":118.08,"n":495,"o":118.34,"t":"2026-10-12T17:35:00Z","v":19894,"vw":118.259035},{"c":117.85,"h":118.14,"l":117.85,"n":466,"o":118.1,"t":"2026-10-12T17:40:00Z","v":18603,"vw":118.046643},{"c":117.78,"h":117.94,"l":117.67,"n":425,"o":117.845,"t":"2026-10-12T17:45:00Z","v":18928,"vw":117.799321},{"c":117.89,"h":117.94,"l":117.755,"n":423,"o":117.755,"t":"2026-10-12T17:50:00Z","v":15055,"vw":117.882022},{"c":117.83,"h":117.93,"l":117.69,"n":467,"o":117.89,"t":"2026-10-12T17:55:00Z","v":17443,"vw":117.817442},{"c":118.51,"h":118.59,"l":117.745,"n":978,"o":117.82,"t":"2026-10-12T18:00:00Z","v":52895,"vw":118.213877},{"c":118.675,"h":118.7,"l":118.49,"n":602,"o":118.51,"t":"2026-10-12T18:05:00Z","v":27723,"vw":118.570143},{"c":119.11,"h":119.175,"l":118.58,"n":810,"o":118.65,"t":"2026-10-12T18:10:00Z","v":38221,"vw":118.826083},{"c":118.905,"h":119.22,"l":118.88,"n":574,"o":119.12,"t":"2026-10-12T18:15:00Z","v":28047,"vw":119.044004},{"c":118.87,"h":119.005,"l":118.8,"n":502,"o":118.87,"t":"2026-10-12T18:20:00Z","v":20196,"vw":118.886999},{"c":118.98,"h":119.06,"l":118.87,"n":542,"o":118.87,"t":"2026-10-12T18:25:00Z","v":22084,"vw":118.978875},{"c":119.15,"h":119.15,"l":118.85,"n":797,"o":118.975,"t":"2026-10-12T18:30:00Z","v":34316,"vw":118.960957},{"c":118.84,"h":119.14,"l":118.84,"n":446,"o":119.14,"t":"2026-10-12T18:35:00Z","v":17648,"vw":118.993973},{"c":118.96,"h":118.99,"l":118.8417,"n":509,"o":118.845,"t":"2026-10-12T18:40:00Z","v":21774,"vw":118.908885},{"c":118.61,"h":119.14,"l":118.6,"n":661,"o":119.01,"t":"2026-10-12T18:45:00Z","v":28441,"vw":118.915929},{"c":118.5101,"h":118.73,"l":118.37,"n":718,"o":118.61,"t":"2026-10-12T18:50:00Z","v":27505,"vw":118.539766},{"c":118.46,"h":118.6699,"l":118.44,"n":420,"o":118.54,"t":"2026-10-12T18:55:00Z","v":17663,"vw":118.494094},{"c":118.71,"h":118.71,"l":118.5,"n":571,"o":118.53,"t":"2026-10-12T19:00:00Z","v":20503,"vw":118.59782},{"c":118.41,"h":118.77,"l":118.37,"n":569,"o":118.71,"t":"2026-10-12T19:05:00Z","v":22127,"vw":118.585846},{"c":118.085,"h":118.56,"l":118.085,"n":658,"o":118.46,"t":"2026-10-12T19:10:00Z","v":28143,"vw":118.412815},{"c":117.59,"h":118.19,"l":117.59,"n":695,"o":118.07,"t":"2026-10-12T19:15:00Z","v":29020,"vw":117.894541},{"c":117.2623,"h":117.62,"l":117.2623,"n":702,"o":117.59,"t":"2026-10-12T19:20:00Z","v":26552,"vw":117.493404},{"c":117.305,"h":117.48,"l":117.26,"n":807,"o":117.295,"t":"2026-10-12T19:25:00Z","v":31809,"vw":117.358209},{"c":117.385,"h":117.4,"l":117.06,"n":770,"o":117.39,"t":"2026-10-12T19:30:00Z","v":34345,"vw":117.227792},{"c":117.32,"h":117.42,"l":117.16,"n":651,"o":117.36,"t":"2026-10-12T19:35:00Z","v":26248,"vw":117.30278},{"c":117.51,"h":117.61,"l":117.325,"n":870,"o":117.325,"t":"2026-10-12T19:40:00Z","v":38148,"vw":117.475252},{"c":117.34,"h":117.6,"l":117.34,"n":966,"o":117.51,"t":"2026-10-12T19:45:00Z","v":38207,"vw":117.460973},{"c":116.96,"h":117.34,"l":116.75,"n":1996,"o":117.34,"t":"2026-10-12T19:50:00Z","v":86127,"vw":117.043183},{"c":117.28,"h":117.36,"l":117.01,"n":4361,"o":117.01,"t":"2026-10-12T19:55:00Z","v":242707,"vw":117.206396},{"c":117.24,"h":117.24,"l":117.24,"n":106,"o":117.24,"t":"2026-10-12T20:00:00Z","v":380132,"vw":117.24},{"c":116.06,"h":116.06,"l":116.06,"n":1,"o":116.06,"t":"2026-10-12T20:05:00Z","v":100,"vw":116.06},{"c":117.24,"h":117.24,"l":117.24,"n":3,"o":117.24,"t":"2026-10-12T20:35:00Z","v":1299,"vw":117.24},{"c":117.26,"h":117.26,"l":117.26,"n":3,"o":117.26,"t":"2026-10-12T21:00:00Z","v":135,"vw":117.26},{"c":117.19,"h":117.24,"l":117.19,"n":18,"o":117.24,"t":"2026-10-12T22:55:00Z","v":540,"vw":117.224127},{"c":116.5,"h":116.51,"l":116.5,"n":14,"o":116.51,"t":"2026-10-12T23:40:00Z","v":459,"vw":116.503717},{"c":115.67,"h":116,"l":115.04,"n":47,"o":116,"t":"2026-10-13T08:00:00Z","v":1314,"vw":115.6154},{"c":115.62,"h":115.62,"l":115.62,"n":8,"o":115.62,"t":"2026-10-13T11:05:00Z","v":190,"vw":115.62},{"c":115.46,"h":115.46,"l":115.46,"n":25,"o":115.46,"t":"2026-10-13T11:15:00Z","v":621,"vw":115.46},{"c":115.9,"h":115.9,"l":115.9,"n":5,"o":115.9,"t":"2026-10-13T11:55:00Z","v":583,"vw":115.9},{"c":115.98,"h":115.98,"l":115.98,"n":1,"o":115.98,"t":"2026-10-13T12:05:00Z","v":100,"vw":115.98},{"c":115.4,"h":115.5,"l":115.4,"n":10,"o":115.49,"t":"2026-10-13T12:15:00Z","v":3042,"vw":115.463966},{"c":115.25,"h":115.55,"l":115.25,"n":8,"o":115.55,"t":"2026-10-13T12:20:00Z","v":3221,"vw":115.392389},{"c":115.11,"h":115.25,"l":115.11,"n":9,"o":115.25,"t":"2026-10-13T12:30:00Z","v":1913,"vw":115.223376},{"c":115.01,"h":115.1,"l":115.01,"n":28,"o":115.1,"t":"2026-10-13T12:35:00Z","v":693,"vw":115.04913},{"c":114.27,"h":114.65,"l":114.27,"n":17,"o":114.5,"t":"2026-10-13T12:45:00Z","v":1597,"vw":114.327066},{"c":114.5,"h":114.51,"l":114.5,"n":11,"o":114.51,"t":"2026-10-13T13:00:00Z","v":1474,"vw":114.501514},{"c":114.12,"h":114.5,"l":114.12,"n":10,"o":114.5,"t":"2026-10-13T13:25:00Z","v":1160,"vw":114.458408},{"c":111.59,"h":115,"l":110.795,"n":1326,"o":114.12,"t":"2026-10-13T13:30:00Z","v":142851,"vw":112.95532},{"c":111.785,"h":112.4225,"l":111.13,"n":1447,"o":111.59,"t":"2026-10-13T13:35:00Z","v":104921,"vw":111.801976},{"c":112.985,"h":113.13,"l":111.765,"n":2305,"o":111.7901,"t":"2026-10-13T13:40:00Z","v":273051,"vw":112.328726},{"c":111.765,"h":113.53,"l":111.44,"n":1146,"o":112.985,"t":"2026-10-13T13:45:00Z","v":100716,"vw":112.837911},{"c":112.185,"h":112.57,"l":111.59,"n":738,"o":111.64,"t":"2026-10-13T13:50:00Z","v":36583,"vw":111.951988},{"c":110.925,"h":112.195,"l":110.77,"n":740,"o":112.185,"t":"2026-10-13T13:55:00Z","v":40111,"vw":111.465196},{"c":112.24,"h":112.4,"l":111.06,"n":604,"o":111.06,"t":"2026-10-13T14:00:00Z","v":38976,"vw":111.663018},{"c":112.86,"h":112.91,"l":111.86,"n":542,"o":112.24,"t":"2026-10-13T14:05:00Z","v":24813,"vw":112.254126},{"c":113.195,"h":113.44,"l":112.86,"n":808,"o":112.86,"t":"2026-10-13T14:10:00Z","v":102303,"vw":113.062816},{"c":112.3825,"h":113.28,"l":112.19,"n":477,"o":113.195,"t":"2026-10-13T14:15:00Z","v":23573,"vw":112.804382},{"c":111.79,"h":112.45,"l":111.79,"n":569,"o":112.39,"t":"2026-10-13T14:20:00Z","v":21085,"vw":112.200631},{"c":110.605,"h":111.905,"l":110.351,"n":731,"o":111.905,"t":"2026-10-13T14:25:00Z","v":34494,"vw":110.908783},{"c":110.825,"h":110.85,"l":110.06,"n":801,"o":110.62,"t":"2026-10-13T14:30:00Z","v":43607,"vw":110.388141},{"c":110.51,"h":110.85,"l":110.5,"n":1068,"o":110.67,"t":"2026-10-13T14:35:00Z","v":82511,"vw":110.665632},{"c":110.02,"h":110.56,"l":110.02,"n":950,"o":110.52,"t":"2026-10-13T14:40:00Z","v":48066,"vw":110.339656},{"c":110.03,"h":110.2,"l":109.5,"n":1190,"o":110.15,"t":"2026-10-13T14:45:00Z","v":82967,"vw":109.974777},{"c":109.37,"h":110.27,"l":109.3101,"n":727,"o":110.07,"t":"2026-10-13T14:50:00Z","v":45735,"vw":110.025136},{"c":109.7,"h":109.92,"l":109.5175,"n":430,"o":109.5175,"t":"2026-10-13T14:55:00Z","v":17080,"vw":109.692931},{"c":109.82,"h":110.01,"l":109.53,"n":688,"o":109.53,"t":"2026-10-13T15:00:00Z","v":34233,"vw":109.714132},{"c":109.71,"h":110.04,"l":109.61,"n":735,"o":109.83,"t":"2026-10-13T15:05:00Z","v":39441,"vw":109.725616},{"c":110.14,"h":110.25,"l":109.76,"n":613,"o":109.76,"t":"2026-10-13T15:10:00Z","v":21789,"vw":109.993375},{"c":109.87,"h":110.28,"l":109.87,"n":514,"o":110.09,"t":"2026-10-13T15:15:00Z","v":27457,"vw":110.030329},{"c":109.52,"h":109.96,"l":109.52,"n":474,"o":109.92,"t":"2026-10-13T15:20:00Z","v":28801,"vw":109.780428},{"c":108.87,"h":109.55,"l":108.87,"n":606,"o":109.55,"t":"2026-10-13T15:25:00Z","v":22557,"vw":109.216789},{"c":107.855,"h":108.93,"l":107.64,"n":1925,"o":108.87,"t":"2026-10-13T15:30:00Z","v":356640,"vw":108.122634},{"c":107.81,"h":108.19,"l":107.46,"n":713,"o":107.9,"t":"2026-10-13T15:35:00Z","v":28179,"vw":107.782597},{"c":108.435,"h":108.435,"l":107.8,"n":494,"o":107.81,"t":"2026-10-13T15:40:00Z","v":20910,"vw":108.034764},{"c":108.989,"h":108.99,"l":108.04,"n":628,"o":108.29,"t":"2026-10-13T15:45:00Z","v":28293,"vw":108.509628},{"c":109.29,"h":109.4785,"l":108.81,"n":666,"o":108.82,"t":"2026-10-13T15:50:00Z","v":32753,"vw":109.046519},{"c":108.78,"h":109.65,"l":108.76,"n":624,"o":109.4199,"t":"2026-10-13T15:55:00Z","v":29324,"vw":109.310331},{"c":109.14,"h":109.305,"l":108.67,"n":1353,"o":108.8,"t":"2026-10-13T16:00:00Z","v":82825,"vw":108.947374},{"c":109.23,"h":109.37,"l":109.08,"n":752,"o":109.15,"t":"2026-10-13T16:05:00Z","v":36397,"vw":109.232419},{"c":109.115,"h":109.39,"l":108.88,"n":912,"o":109.27,"t":"2026-10-13T16:10:00Z","v":49403,"vw":109.223871},{"c":108.87,"h":109.42,"l":108.84,"n":632,"o":109.115,"t":"2026-10-13T16:15:00Z","v":42719,"vw":109.210302},{"c":107.715,"h":108.99,"l":107.4,"n":1763,"o":108.99,"t":"2026-10-13T16:20:00Z","v":107138,"vw":108.108191},{"c":108.49,"h":108.62,"l":107.61,"n":1167,"o":107.71,"t":"2026-10-13T16:25:00Z","v":62821,"vw":108.110568},{"c":109.39,"h":109.4,"l":108.49,"n":1119,"o":108.61,"t":"2026-10-13T16:30:00Z","v":59710,"vw":109.045591},{"c":108.975,"h":109.34,"l":108.86,"n":749,"o":109.205,"t":"2026-10-13T16:35:00Z","v":41963,"vw":109.097074},{"c":108.705,"h":109,"l":108.69,"n":842,"o":108.9,"t":"2026-10-13T16:40:00Z","v":38186,"vw":108.830723},{"c":109.41,"h":109.64,"l":108.725,"n":1705,"o":108.74,"t":"2026-10-13T16:45:00Z","v":100760,"vw":109.206218},{"c":109.28,"h":109.41,"l":108.99,"n":819,"o":109.35,"t":"2026-10-13T16:50:00Z","v":47397,"vw":109.253716},{"c":108.8325,"h":109.43,"l":108.7595,"n":570,"o":109.31,"t":"2026-10-13T16:55:00Z","v":25259,"vw":109.158913},{"c":108.46,"h":109,"l":108.46,"n":785,"o":108.75,"t":"2026-10-13T17:00:00Z","v":48892,"vw":108.610092},{"c":108.62,"h":108.71,"l":108.31,"n":789,"o":108.585,"t":"2026-10-13T17:05:00Z","v":53116,"vw":108.545668},{"c":108.83,"h":108.83,"l":108.6,"n":599,"o":108.71,"t":"2026-10-13T17:10:00Z","v":34757,"vw":108.692334},{"c":108.785,"h":108.8416,"l":108.63,"n":465,"o":108.8,"t":"2026-10-13T17:15:00Z","v":26803,"vw":108.712902},{"c":108.86,"h":108.93,"l":108.68,"n":472,"o":108.785,"t":"2026-10-13T17:20:00Z","v":20685,"vw":108.798967},{"c":108.86,"h":108.95,"l":108.61,"n":596,"o":108.8712,"t":"2026-10-13T17:25:00Z","v":31210,"vw":108.796542},{"c":109.035,"h":109.2,"l":108.71,"n":693,"o":108.77,"t":"2026-10-13T17:30:00Z","v":36425,"vw":108.98747},{"c":109.53,"h":109.6,"l":108.98,"n":584,"o":108.99,"t":"2026-10-13T17:35:00Z","v":29847,"vw":109.21685},{"c":109.545,"h":109.685,"l":109.45,"n":697,"o":109.53,"t":"2026-10-13T17:40:00Z","v":55478,"vw":109.534689},{"c":109.64,"h":109.76,"l":109.35,"n":593,"o":109.545,"t":"2026-10-13T17:45:00Z","v":28907,"vw":109.533354},{"c":109.44,"h":109.7,"l":109.28,"n":547,"o":109.66,"t":"2026-10-13T17:50:00Z","v":25997,"vw":109.534988},{"c":109.6175,"h":109.6175,"l":109.23,"n":517,"o":109.445,"t":"2026-10-13T17:55:00Z","v":28323,"vw":109.426512},{"c":109.959,"h":110.04,"l":109.55,"n":542,"o":109.595,"t":"2026-10-13T18:00:00Z","v":22003,"vw":109.772443},{"c":110.4,"h":110.55,"l":109.86,"n":1037,"o":109.985,"t":"2026-10-13T18:05:00Z","v":63780,"vw":110.237535},{"c":110.3,"h":110.61,"l":110.08,"n":796,"o":110.42,"t":"2026-10-13T18:10:00Z","v":49552,"vw":110.289668},{"c":110.5,"h":110.61,"l":110.19,"n":498,"o":110.26,"t":"2026-10-13T18:15:00Z","v":31048,"vw":110.383949},{"c":111.03,"h":111.04,"l":110.51,"n":601,"o":110.51,"t":"2026-10-13T18:20:00Z","v":35151,"vw":110.696243},{"c":110.52,"h":111.08,"l":110.52,"n":640,"o":111.04,"t":"2026-10-13T18:25:00Z","v":30903,"vw":110.878179},{"c":109.94,"h":110.55,"l":109.86,"n":695,"o":110.46,"t":"2026-10-13T18:30:00Z","v":35625,"vw":110.100656},{"c":109.77,"h":110.05,"l":109.66,"n":684,"o":109.945,"t":"2026-10-13T18:35:00Z","v":33681,"vw":109.861932},{"c":109.82,"h":110,"l":109.725,"n":517,"o":109.725,"t":"2026-10-13T18:40:00Z","v":21633,"vw":109.874673},{"c":109.45,"h":109.97,"l":109.36,"n":576,"o":109.87,"t":"2026-10-13T18:45:00Z","v":24146,"vw":109.60277},{"c":109.65,"h":109.65,"l":109.26,"n":789,"o":109.49,"t":"2026-10-13T18:50:00Z","v":43076,"vw":109.369838},{"c":109.44,"h":109.7,"l":109.44,"n":608,"o":109.6277,"t":"2026-10-13T18:55:00Z","v":38597,"vw":109.618707},{"c":109.18,"h":109.53,"l":109.112,"n":566,"o":109.46,"t":"2026-10-13T19:00:00Z","v":25775,"vw":109.251295},{"c":109.415,"h":109.49,"l":109.13,"n":751,"o":109.18,"t":"2026-10-13T19:05:00Z","v":38926,"vw":109.27749},{"c":109.07,"h":109.47,"l":108.85,"n":1031,"o":109.4,"t":"2026-10-13T19:10:00Z","v":65565,"vw":109.089519},{"c":109.956,"h":110.03,"l":109.01,"n":861,"o":109.055,"t":"2026-10-13T19:15:00Z","v":58653,"vw":109.3511},{"c":109.94,"h":110.06,"l":109.7,"n":700,"o":109.87,"t":"2026-10-13T19:20:00Z","v":26566,"vw":109.892173},{"c":110.04,"h":110.18,"l":109.91,"n":648,"o":109.94,"t":"2026-10-13T19:25:00Z","v":24927,"vw":110.058441},{"c":110.4,"h":110.76,"l":110.07,"n":791,"o":110.11,"t":"2026-10-13T19:30:00Z","v":45843,"vw":110.466005},{"c":110.275,"h":110.5,"l":109.9075,"n":1797,"o":110.4,"t":"2026-10-13T19:35:00Z","v":105810,"vw":110.144068},{"c":110.03,"h":110.64,"l":110.03,"n":1177,"o":110.26,"t":"2026-10-13T19:40:00Z","v":63105,"vw":110.41769},{"c":110.25,"h":110.44,"l":109.98,"n":1255,"o":110.045,"t":"2026-10-13T19:45:00Z","v":81054,"vw":110.232133},{"c":110.66,"h":110.74,"l":109.88,"n":2857,"o":110.175,"t":"2026-10-13T19:50:00Z","v":167248,"vw":110.280443},{"c":110.87,"h":111.25,"l":110.64,"n":5581,"o":110.64,"t":"2026-10-13T19:55:00Z","v":391187,"vw":110.990632},{"c":110.88,"h":110.88,"l":110.88,"n":95,"o":110.88,"t":"2026-10-13T20:00:00Z","v":848321,"vw":110.88},{"c":109.29,"h":125.88,"l":108.12,"n":435,"o":111.9177,"t":"2026-10-13T20:10:00Z","v":17255,"vw":115.636405},{"c":109.41,"h":109.46,"l":109.41,"n":11,"o":109.46,"t":"2026-10-13T20:15:00Z","v":425,"vw":109.428657},{"c":110.3945,"h":110.7,"l":109.95,"n":44,"o":109.97,"t":"2026-10-13T20:20:00Z","v":2509,"vw":110.071041},{"c":110.6,"h":112,"l":110.6,"n":6,"o":112,"t":"2026-10-13T20:25:00Z","v":956,"vw":111.445258},{"c":110.88,"h":110.88,"l":110.88,"n":1,"o":110.88,"t":"2026-10-13T20:35:00Z","v":1058,"vw":110.88},{"c":110.1,"h":110.1,"l":110.1,"n":1,"o":110.1,"t":"2026-10-13T20:40:00Z","v":151,"vw":110.1},{"c":111,"h":111,"l":111,"n":11,"o":111,"t":"2026-10-13T20:55:00Z","v":227,"vw":111},{"c":110.891,"h":110.891,"l":110.891,"n":1,"o":110.891,"t":"2026-10-13T21:00:00Z","v":135,"vw":110.891},{"c":110.88,"h":110.88,"l":110.88,"n":3,"o":110.88,"t":"2026-10-13T21:05:00Z","v":211,"vw":110.88},{"c":110.88,"h":110.88,"l":110.88,"n":9,"o":110.88,"t":"2026-10-13T21:50:00Z","v":216,"vw":110.88},{"c":110.9845,"h":110.9845,"l":110.9845,"n":1,"o":110.9845,"t":"2026-10-13T22:05:00Z","v":438,"vw":110.9845},{"c":110.88,"h":110.89,"l":110.702,"n":20,"o":110.89,"t":"2026-10-13T22:15:00Z","v":1456,"vw":110.803929},{"c":110.1902,"h":110.1902,"l":110.1902,"n":1,"o":110.1902,"t":"2026-10-13T22:20:00Z","v":600,"vw":110.1902},{"c":110.8984,"h":110.8984,"l":110.8984,"n":1,"o":110.8984,"t":"2026-10-13T22:50:00Z","v":100,"vw":110.8984},{"c":111.01,"h":111.01,"l":111.01,"n":13,"o":111.01,"t":"2026-10-13T23:05:00Z","v":224,"vw":111.01},{"c":111.4787,"h":111.4787,"l":111.4787,"n":1,"o":111.4787,"t":"2026-10-13T23:15:00Z","v":100,"vw":111.4787},{"c":110.88,"h":110.88,"l":110.88,"n":25,"o":110.88,"t":"2026-10-13T23:20:00Z","v":1708,"vw":110.88},{"c":110.88,"h":110.88,"l":110.88,"n":3,"o":110.88,"t":"2026-10-13T23:55:00Z","v":110,"vw":110.88},{"c":110.2,"h":110.2,"l":110.2,"n":23,"o":110.2,"t":"2026-10-14T08:00:00Z","v":480,"vw":110.2},{"c":110.65,"h":110.65,"l":110.65,"n":1,"o":110.65,"t":"2026-10-14T09:40:00Z","v":143,"vw":110.65},{"c":109.65,"h":110.01,"l":109.65,"n":34,"o":110.01,"t":"2026-10-14T11:00:00Z","v":851,"vw":109.865924},{"c":109.4758,"h":109.4758,"l":109.4758,"n":1,"o":109.4758,"t":"2026-10-14T12:20:00Z","v":100,"vw":109.4758},{"c":109.01,"h":109.52,"l":108.91,"n":29,"o":109,"t":"2026-10-14T12:30:00Z","v":2534,"vw":109.014433},{"c":108.8,"h":108.8,"l":108.8,"n":12,"o":108.8,"t":"2026-10-14T12:35:00Z","v":350,"vw":108.8},{"c":108.5,"h":108.5,"l":108.5,"n":5,"o":108.5,"t":"2026-10-14T12:40:00Z","v":175,"vw":108.5},{"c":108.5,"h":108.5,"l":108.5,"n":3,"o":108.5,"t":"2026-10-14T12:45:00Z","v":300,"vw":108.5},{"c":108.75,"h":109,"l":108.75,"n":14,"o":109,"t":"2026-10-14T13:00:00Z","v":1154,"vw":108.977273},{"c":108.5,"h":108.56,"l":108.5,"n":19,"o":108.56,"t":"2026-10-14T13:05:00Z","v":374,"vw":108.523333},{"c":107.825,"h":108.62,"l":107.35,"n":668,"o":108.26,"t":"2026-10-14T13:30:00Z","v":86870,"vw":108.011495},{"c":106.98,"h":108,"l":106.32,"n":855,"o":107.43,"t":"2026-10-14T13:35:00Z","v":33517,"vw":107.016044},{"c":106.22,"h":107.08,"l":105.94,"n":731,"o":106.92,"t":"2026-10-14T13:40:00Z","v":28735,"vw":106.541794},{"c":106.525,"h":107.1169,"l":106.27,"n":870,"o":106.36,"t":"2026-10-14T13:45:00Z","v":53756,"vw":106.617627},{"c":105.94,"h":106.525,"l":105.61,"n":961,"o":106.37,"t":"2026-10-14T13:50:00Z","v":51573,"vw":105.969256},{"c":105.74,"h":106.01,"l":105.205,"n":766,"o":106.01,"t":"2026-10-14T13:55:00Z","v":30602,"vw":105.635049},{"c":106.545,"h":106.79,"l":105.7,"n":794,"o":105.7375,"t":"2026-10-14T14:00:00Z","v":40928,"vw":106.259567},{"c":107,"h":107.33,"l":106.275,"n":654,"o":106.55,"t":"2026-10-14T14:05:00Z","v":30570,"vw":106.659452},{"c":106.8451,"h":107.2094,"l":106.65,"n":595,"o":107,"t":"2026-10-14T14:10:00Z","v":42796,"vw":106.797738},{"c":107.39,"h":107.6,"l":106.93,"n":589,"o":107.04,"t":"2026-10-14T14:15:00Z","v":23495,"vw":107.324918},{"c":106.325,"h":107.48,"l":106.12,"n":549,"o":107.3,"t":"2026-10-14T14:20:00Z","v":25339,"vw":106.737847},{"c":105.85,"h":106.39,"l":105.71,"n":626,"o":106.315,"t":"2026-10-14T14:25:00Z","v":43838,"vw":106.092285},{"c":105.935,"h":106.44,"l":105.9,"n":587,"o":105.94,"t":"2026-10-14T14:30:00Z","v":25417,"vw":106.075731},{"c":106.165,"h":106.33,"l":105.87,"n":640,"o":105.87,"t":"2026-10-14T14:35:00Z","v":32605,"vw":106.107826},{"c":106.765,"h":106.87,"l":106.14,"n":557,"o":106.14,"t":"2026-10-14T14:40:00Z","v":27101,"vw":106.613248},{"c":105.87,"h":106.69,"l":105.87,"n":628,"o":106.69,"t":"2026-10-14T14:45:00Z","v":22188,"vw":106.369463},{"c":105.6725,"h":105.9851,"l":105.43,"n":658,"o":105.9,"t":"2026-10-14T14:50:00Z","v":31271,"vw":105.691206},{"c":105.34,"h":105.76,"l":105.28,"n":906,"o":105.62,"t":"2026-10-14T14:55:00Z","v":55531,"vw":105.550825},{"c":104.3,"h":105.42,"l":104.275,"n":1424,"o":105.42,"t":"2026-10-14T15:00:00Z","v":93749,"vw":104.798205},{"c":103.815,"h":104.3,"l":103.6,"n":1065,"o":104.3,"t":"2026-10-14T15:05:00Z","v":70408,"vw":103.860935},{"c":103.785,"h":104.0699,"l":103.55,"n":766,"o":103.76,"t":"2026-10-14T15:10:00Z","v":38845,"vw":103.797398},{"c":103.59,"h":104.145,"l":103.57,"n":820,"o":103.75,"t":"2026-10-14T15:15:00Z","v":39573,"vw":103.859743},{"c":103.15,"h":103.72,"l":103.1,"n":743,"o":103.6,"t":"2026-10-14T15:20:00Z","v":35794,"vw":103.35883},{"c":102.34,"h":103.36,"l":102.26,"n":1978,"o":103.275,"t":"2026-10-14T15:25:00Z","v":137265,"vw":102.778589},{"c":102.015,"h":102.58,"l":101.93,"n":1575,"o":102.38,"t":"2026-10-14T15:30:00Z","v":100132,"vw":102.229742},{"c":101.29,"h":102,"l":101.03,"n":1797,"o":102,"t":"2026-10-14T15:35:00Z","v":100312,"vw":101.462761},{"c":101.34,"h":101.41,"l":101,"n":883,"o":101.305,"t":"2026-10-14T15:40:00Z","v":44944,"vw":101.218724},{"c":102.265,"h":102.3725,"l":101.315,"n":976,"o":101.315,"t":"2026-10-14T15:45:00Z","v":47869,"vw":102.020878},{"c":102.21,"h":102.42,"l":102.1,"n":478,"o":102.27,"t":"2026-10-14T15:50:00Z","v":27482,"vw":102.208159},{"c":102.33,"h":102.44,"l":101.83,"n":692,"o":102.315,"t":"2026-10-14T15:55:00Z","v":30951,"vw":102.128495},{"c":102.17,"h":102.56,"l":101.87,"n":646,"o":102.34,"t":"2026-10-14T16:00:00Z","v":30992,"vw":102.262484},{"c":102.04,"h":102.33,"l":101.98,"n":702,"o":102.18,"t":"2026-10-14T16:05:00Z","v":31679,"vw":102.118986},{"c":101.37,"h":102.03,"l":101.2047,"n":711,"o":102.03,"t":"2026-10-14T16:10:00Z","v":40855,"vw":101.522821},{"c":101.52,"h":101.52,"l":100.91,"n":756,"o":101.25,"t":"2026-10-14T16:15:00Z","v":34496,"vw":101.088228},{"c":100.825,"h":101.44,"l":100.76,"n":906,"o":101.44,"t":"2026-10-14T16:20:00Z","v":40560,"vw":101.167318},{"c":101.34,"h":101.34,"l":100.76,"n":1336,"o":100.76,"t":"2026-10-14T16:25:00Z","v":99460,"vw":101.004257},{"c":101.34,"h":101.55,"l":101.16,"n":780,"o":101.21,"t":"2026-10-14T16:30:00Z","v":33953,"vw":101.351124},{"c":101.335,"h":101.67,"l":101.33,"n":785,"o":101.3575,"t":"2026-10-14T16:35:00Z","v":40643,"vw":101.485972},{"c":101.6,"h":101.745,"l":101.085,"n":627,"o":101.41,"t":"2026-10-14T16:40:00Z","v":33167,"vw":101.45483},{"c":101.54,"h":101.82,"l":101.46,"n":486,"o":101.65,"t":"2026-10-14T16:45:00Z","v":17993,"vw":101.626782},{"c":101.8375,"h":102.0394,"l":101.62,"n":652,"o":101.63,"t":"2026-10-14T16:50:00Z","v":26180,"vw":101.87569},{"c":101.86,"h":102.12,"l":101.76,"n":689,"o":101.835,"t":"2026-10-14T16:55:00Z","v":34671,"vw":101.895515},{"c":101.91,"h":102.15,"l":101.76,"n":672,"o":101.98,"t":"2026-10-14T17:00:00Z","v":35900,"vw":101.960948},{"c":101.42,"h":101.92,"l":101.21,"n":890,"o":101.915,"t":"2026-10-14T17:05:00Z","v":42686,"vw":101.555668},{"c":101.25,"h":101.37,"l":101.15,"n":503,"o":101.37,"t":"2026-10-14T17:10:00Z","v":21832,"vw":101.265469},{"c":101.23,"h":101.29,"l":101.07,"n":736,"o":101.285,"t":"2026-10-14T17:15:00Z","v":31843,"vw":101.191428},{"c":101.23,"h":101.3,"l":101.1,"n":558,"o":101.27,"t":"2026-10-14T17:20:00Z","v":26790,"vw":101.201673},{"c":100.805,"h":101.21,"l":100.495,"n":747,"o":101.205,"t":"2026-10-14T17:25:00Z","v":32314,"vw":100.843237},{"c":100.595,"h":100.8,"l":100.48,"n":530,"o":100.73,"t":"2026-10-14T17:30:00Z","v":31269,"vw":100.653351},{"c":100.385,"h":100.52,"l":100.175,"n":907,"o":100.51,"t":"2026-10-14T17:35:00Z","v":44991,"vw":100.356713},{"c":100.37,"h":100.43,"l":100.14,"n":545,"o":100.29,"t":"2026-10-14T17:40:00Z","v":28827,"vw":100.235062},{"c":100.18,"h":100.39,"l":100.03,"n":955,"o":100.31,"t":"2026-10-14T17:45:00Z","v":47819,"vw":100.164934},{"c":99.9,"h":100.195,"l":99.725,"n":1119,"o":100.195,"t":"2026-10-14T17:50:00Z","v":47638,"vw":99.894703},{"c":99.865,"h":99.94,"l":99.73,"n":684,"o":99.87,"t":"2026-10-14T17:55:00Z","v":32628,"vw":99.820189},{"c":99.835,"h":99.95,"l":99.45,"n":1122,"o":99.865,"t":"2026-10-14T18:00:00Z","v":62160,"vw":99.749472},{"c":99.865,"h":100.07,"l":99.56,"n":838,"o":99.82,"t":"2026-10-14T18:05:00Z","v":43507,"vw":99.83808},{"c":100.12,"h":100.235,"l":99.6525,"n":853,"o":99.84,"t":"2026-10-14T18:10:00Z","v":37123,"vw":99.849544},{"c":99.73,"h":100.21,"l":99.725,"n":819,"o":100.02,"t":"2026-10-14T18:15:00Z","v":39086,"vw":99.981507},{"c":99.89,"h":100.02,"l":99.625,"n":859,"o":99.7,"t":"2026-10-14T18:20:00Z","v":36896,"vw":99.831047},{"c":99.8,"h":99.94,"l":99.61,"n":814,"o":99.94,"t":"2026-10-14T18:25:00Z","v":28445,"vw":99.754091},{"c":99.77,"h":99.8133,"l":99.69,"n":696,"o":99.8,"t":"2026-10-14T18:30:00Z","v":34260,"vw":99.751637},{"c":99.235,"h":99.8324,"l":99.19,"n":1291,"o":99.815,"t":"2026-10-14T18:35:00Z","v":77549,"vw":99.492526},{"c":99.4301,"h":99.56,"l":99.17,"n":994,"o":99.21,"t":"2026-10-14T18:40:00Z","v":53672,"vw":99.308723},{"c":99.93,"h":100,"l":99.42,"n":1050,"o":99.5133,"t":"2026-10-14T18:45:00Z","v":58166,"vw":99.751472},{"c":100.08,"h":100.1,"l":99.73,"n":795,"o":99.93,"t":"2026-10-14T18:50:00Z","v":37298,"vw":99.937554},{"c":100.11,"h":100.3,"l":100.01,"n":1070,"o":100.035,"t":"2026-10-14T18:55:00Z","v":53618,"vw":100.144686},{"c":99.825,"h":100.09,"l":99.7,"n":1126,"o":100.09,"t":"2026-10-14T19:00:00Z","v":61411,"vw":99.867635},{"c":99.86,"h":99.99,"l":99.74,"n":900,"o":99.825,"t":"2026-10-14T19:05:00Z","v":42561,"vw":99.886062},{"c":100.05,"h":100.151,"l":99.84,"n":828,"o":99.88,"t":"2026-10-14T19:10:00Z","v":51626,"vw":99.976526},{"c":100.325,"h":100.34,"l":99.82,"n":1160,"o":100,"t":"2026-10-14T19:15:00Z","v":65829,"vw":99.988557},{"c":100.805,"h":100.85,"l":100.155,"n":1363,"o":100.35,"t":"2026-10-14T19:20:00Z","v":83745,"vw":100.411413},{"c":101.03,"h":101.23,"l":100.68,"n":1150,"o":100.82,"t":"2026-10-14T19:25:00Z","v":69800,"vw":100.953209},{"c":100.9,"h":101.28,"l":100.84,"n":1263,"o":101.02,"t":"2026-10-14T19:30:00Z","v":70340,"vw":100.9828},{"c":100.19,"h":100.925,"l":100.14,"n":962,"o":100.9,"t":"2026-10-14T19:35:00Z","v":50413,"vw":100.561117},{"c":100.845,"h":101,"l":100.18,"n":1730,"o":100.185,"t":"2026-10-14T19:40:00Z","v":102942,"vw":100.61593},{"c":100.51,"h":100.81,"l":100.315,"n":1641,"o":100.81,"t":"2026-10-14T19:45:00Z","v":93597,"vw":100.509204},{"c":100.45,"h":100.7,"l":100.275,"n":3443,"o":100.57,"t":"2026-10-14T19:50:00Z","v":218716,"vw":100.502538},{"c":100.35,"h":100.47,"l":100.13,"n":6180,"o":100.45,"t":"2026-10-14T19:55:00Z","v":372211,"vw":100.260719},{"c":100.31,"h":100.35,"l":100.31,"n":84,"o":100.33,"t":"2026-10-14T20:00:00Z","v":553941,"vw":100.349972},{"c":100.35,"h":100.35,"l":100.35,"n":1,"o":100.35,"t":"2026-10-14T20:45:00Z","v":12000,"vw":100.35},{"c":100,"h":100,"l":100,"n":5,"o":100,"t":"2026-10-14T21:00:00Z","v":275,"vw":100},{"c":100.1867,"h":100.21,"l":100.1867,"n":5,"o":100.21,"t":"2026-10-14T22:10:00Z","v":222,"vw":100.19835},{"c":100.18,"h":100.18,"l":100.18,"n":12,"o":100.18,"t":"2026-10-14T22:15:00Z","v":332,"vw":100.18},{"c":100,"h":100,"l":100,"n":21,"o":100,"t":"2026-10-14T22:30:00Z","v":189,"vw":100},{"c":99.062,"h":99.062,"l":99.062,"n":1,"o":99.062,"t":"2026-10-14T22:40:00Z","v":750,"vw":99.062},{"c":99.47,"h":99.47,"l":99.47,"n":5,"o":99.47,"t":"2026-10-14T22:50:00Z","v":301,"vw":99.47},{"c":98.94,"h":98.94,"l":98.94,"n":8,"o":98.94,"t":"2026-10-14T23:20:00Z","v":206,"vw":98.94},{"c":98.9,"h":98.99,"l":98.9,"n":13,"o":98.99,"t":"2026-10-14T23:35:00Z","v":394,"vw":98.945458},{"c":98.88,"h":99.32,"l":98.88,"n":9,"o":98.89,"t":"2026-10-14T23:50:00Z","v":604,"vw":98.96279},{"c":98.8,"h":98.8,"l":98.6189,"n":3,"o":98.6189,"t":"2026-10-14T23:55:00Z","v":334,"vw":98.678723},{"c":97.44,"h":97.44,"l":97.44,"n":14,"o":97.44,"t":"2026-10-15T08:00:00Z","v":481,"vw":97.44},{"c":97.55,"h":97.56,"l":97.55,"n":5,"o":97.56,"t":"2026-10-15T08:15:00Z","v":248,"vw":97.555},{"c":97.55,"h":98.08,"l":97.55,"n":38,"o":98.08,"t":"2026-10-15T10:45:00Z","v":1185,"vw":97.651405},{"c":97.07,"h":97.23,"l":97.07,"n":47,"o":97.23,"t":"2026-10-15T11:00:00Z","v":1164,"vw":97.105955},{"c":97,"h":97.56,"l":97,"n":18,"o":97.56,"t":"2026-10-15T11:05:00Z","v":411,"vw":97.239336},{"c":97,"h":97,"l":97,"n":3,"o":97,"t":"2026-10-15T11:10:00Z","v":148,"vw":97},{"c":97.94,"h":97.94,"l":97.87,"n":10,"o":97.87,"t":"2026-10-15T11:35:00Z","v":1215,"vw":97.927019},{"c":98,"h":98,"l":98,"n":4,"o":98,"t":"2026-10-15T11:50:00Z","v":116,"vw":98},{"c":97.51,"h":97.52,"l":97.51,"n":5,"o":97.52,"t":"2026-10-15T11:55:00Z","v":323,"vw":97.515},{"c":97.8,"h":97.8,"l":97.8,"n":2,"o":97.8,"t":"2026-10-15T12:20:00Z","v":105,"vw":97.8},{"c":97.39,"h":97.39,"l":96.75,"n":4,"o":96.75,"t":"2026-10-15T12:30:00Z","v":3953,"vw":96.831013},{"c":97.85,"h":97.85,"l":97.85,"n":1,"o":97.85,"t":"2026-10-15T12:45:00Z","v":100,"vw":97.85},{"c":96.9997,"h":96.9997,"l":96.9997,"n":1,"o":96.9997,"t":"2026-10-15T12:55:00Z","v":100,"vw":96.9997},{"c":96.8159,"h":96.8159,"l":96.8159,"n":1,"o":96.8159,"t":"2026-10-15T13:10:00Z","v":100,"vw":96.8159},{"c":96.8204,"h":96.8204,"l":96.8204,"n":1,"o":96.8204,"t":"2026-10-15T13:15:00Z","v":250,"vw":96.8204},{"c":96.75,"h":96.75,"l":96.67,"n":17,"o":96.67,"t":"2026-10-15T13:25:00Z","v":559,"vw":96.700769},{"c":93.245,"h":96.36,"l":93.09,"n":1286,"o":96.35,"t":"2026-10-15T13:30:00Z","v":115539,"vw":95.38283},{"c":93.8,"h":93.8,"l":92.005,"n":2176,"o":93.13,"t":"2026-10-15T13:35:00Z","v":113544,"vw":92.941627},{"c":95.11,"h":95.48,"l":93.64,"n":1442,"o":93.66,"t":"2026-10-15T13:40:00Z","v":100250,"vw":94.519681},{"c":93.82,"h":95.5097,"l":93.7505,"n":1961,"o":95.11,"t":"2026-10-15T13:45:00Z","v":169264,"vw":94.74269},{"c":92.06,"h":93.76,"l":91.995,"n":1409,"o":93.74,"t":"2026-10-15T13:50:00Z","v":88699,"vw":92.84455},{"c":93.2,"h":93.275,"l":91.68,"n":1776,"o":92.04,"t":"2026-10-15T13:55:00Z","v":109504,"vw":92.498914},{"c":93.36,"h":93.67,"l":92.86,"n":1492,"o":93.11,"t":"2026-10-15T14:00:00Z","v":87109,"vw":93.200416},{"c":93.3,"h":93.73,"l":92.77,"n":1060,"o":93.37,"t":"2026-10-15T14:05:00Z","v":50151,"vw":93.329596},{"c":92.43,"h":93.8299,"l":92.22,"n":1751,"o":93.45,"t":"2026-10-15T14:10:00Z","v":102335,"vw":93.061821},{"c":92.88,"h":92.89,"l":92.03,"n":2023,"o":92.375,"t":"2026-10-15T14:15:00Z","v":238664,"vw":92.375741},{"c":92.8325,"h":93.635,"l":92.74,"n":1228,"o":92.86,"t":"2026-10-15T14:20:00Z","v":69289,"vw":93.161125},{"c":92.72,"h":93.17,"l":92.635,"n":1124,"o":92.77,"t":"2026-10-15T14:25:00Z","v":49376,"vw":92.830124},{"c":92.945,"h":92.98,"l":92.185,"n":1667,"o":92.76,"t":"2026-10-15T14:30:00Z","v":107442,"vw":92.692481},{"c":93.61,"h":93.61,"l":92.53,"n":1268,"o":92.945,"t":"2026-10-15T14:35:00Z","v":64126,"vw":92.934507},{"c":94.025,"h":94.27,"l":93.5296,"n":1423,"o":93.695,"t":"2026-10-15T14:40:00Z","v":72736,"vw":94.000617},{"c":93.965,"h":94.38,"l":93.76,"n":1845,"o":94.09,"t":"2026-10-15T14:45:00Z","v":149741,"vw":93.995242},{"c":94,"h":94.43,"l":93.64,"n":1723,"o":93.7901,"t":"2026-10-15T14:50:00Z","v":238080,"vw":93.987194},{"c":94.26,"h":94.565,"l":94,"n":2112,"o":94,"t":"2026-10-15T14:55:00Z","v":197216,"vw":94.276875},{"c":95.01,"h":95.02,"l":93.82,"n":1778,"o":94.2,"t":"2026-10-15T15:00:00Z","v":160994,"vw":94.30282},{"c":94.73,"h":95.03,"l":94.01,"n":1517,"o":95.03,"t":"2026-10-15T15:05:00Z","v":80119,"vw":94.507453},{"c":95.4334,"h":95.63,"l":94.495,"n":1256,"o":94.77,"t":"2026-10-15T15:10:00Z","v":127996,"vw":95.233548},{"c":95.65,"h":96.16,"l":95.46,"n":1308,"o":95.46,"t":"2026-10-15T15:15:00Z","v":95790,"vw":95.894183},{"c":95.26,"h":95.87,"l":95.14,"n":970,"o":95.635,"t":"2026-10-15T15:20:00Z","v":46907,"vw":95.5495},{"c":94.85,"h":95.42,"l":94.66,"n":1125,"o":95.37,"t":"2026-10-15T15:25:00Z","v":66918,"vw":94.962639},{"c":94.725,"h":95.06,"l":94.62,"n":1583,"o":94.85,"t":"2026-10-15T15:30:00Z","v":115922,"vw":94.81607},{"c":94.835,"h":95.1,"l":94.565,"n":1020,"o":94.68,"t":"2026-10-15T15:35:00Z","v":59710,"vw":94.89785},{"c":94.79,"h":95.165,"l":94.69,"n":1062,"o":94.78,"t":"2026-10-15T15:40:00Z","v":64526,"vw":94.912675},{"c":94.85,"h":94.88,"l":94.56,"n":1482,"o":94.795,"t":"2026-10-15T15:45:00Z","v":143455,"vw":94.701773},{"c":94.95,"h":95.3199,"l":94.38,"n":1521,"o":94.81,"t":"2026-10-15T15:50:00Z","v":134732,"vw":94.699255},{"c":95.345,"h":95.3675,"l":94.63,"n":815,"o":94.95,"t":"2026-10-15T15:55:00Z","v":44463,"vw":94.992522},{"c":94.815,"h":95.62,"l":94.81,"n":986,"o":95.35,"t":"2026-10-15T16:00:00Z","v":54194,"vw":95.354705},{"c":94.4,"h":94.88,"l":94.39,"n":1188,"o":94.78,"t":"2026-10-15T16:05:00Z","v":102122,"vw":94.611449},{"c":94.72,"h":94.89,"l":94.26,"n":1588,"o":94.36,"t":"2026-10-15T16:10:00Z","v":229973,"vw":94.466523},{"c":94.67,"h":94.78,"l":94.55,"n":977,"o":94.68,"t":"2026-10-15T16:15:00Z","v":56221,"vw":94.65926},{"c":94.155,"h":94.66,"l":94.155,"n":1327,"o":94.66,"t":"2026-10-15T16:20:00Z","v":96921,"vw":94.352641},{"c":94.09,"h":94.14,"l":93.85,"n":1040,"o":94.14,"t":"2026-10-15T16:25:00Z","v":53389,"vw":94.017265},{"c":94.29,"h":94.29,"l":93.8448,"n":1285,"o":94.11,"t":"2026-10-15T16:30:00Z","v":95720,"vw":94.027265},{"c":94.19,"h":94.51,"l":94.19,"n":758,"o":94.325,"t":"2026-10-15T16:35:00Z","v":37395,"vw":94.337685},{"c":94.52,"h":94.52,"l":93.8407,"n":2049,"o":94.18,"t":"2026-10-15T16:40:00Z","v":127978,"vw":94.080129},{"c":94.48,"h":94.735,"l":94.3,"n":895,"o":94.52,"t":"2026-10-15T16:45:00Z","v":46263,"vw":94.455633},{"c":94.405,"h":94.425,"l":94.055,"n":978,"o":94.4,"t":"2026-10-15T16:50:00Z","v":61064,"vw":94.27225},{"c":94.33,"h":94.405,"l":94.19,"n":303,"o":94.405,"t":"2026-10-15T16:55:00Z","v":18510,"vw":94.3299},{"c":94.885,"h":95.24,"l":94.8,"n":593,"o":95.12,"t":"2026-10-15T18:10:00Z","v":31810,"vw":95.028019},{"c":95.42,"h":95.43,"l":94.81,"n":610,"o":94.89,"t":"2026-10-15T18:15:00Z","v":39693,"vw":95.10617},{"c":95.195,"h":95.47,"l":95.1,"n":695,"o":95.47,"t":"2026-10-15T18:20:00Z","v":53084,"vw":95.23463},{"c":95.62,"h":95.62,"l":95.17,"n":953,"o":95.2,"t":"2026-10-15T18:25:00Z","v":111160,"vw":95.314205},{"c":95.4,"h":95.78,"l":95.3,"n":853,"o":95.61,"t":"2026-10-15T18:30:00Z","v":46007,"vw":95.549799},{"c":95.622,"h":95.735,"l":95.42,"n":732,"o":95.44,"t":"2026-10-15T18:35:00Z","v":42824,"vw":95.570425},{"c":95.89,"h":95.98,"l":95.55,"n":607,"o":95.59,"t":"2026-10-15T18:40:00Z","v":27943,"vw":95.757212},{"c":95.98,"h":96.01,"l":95.85,"n":782,"o":95.875,"t":"2026-10-15T18:45:00Z","v":32639,"vw":95.953037},{"c":96.375,"h":96.38,"l":95.96,"n":1020,"o":95.99,"t":"2026-10-15T18:50:00Z","v":52166,"vw":96.235199},{"c":96.67,"h":96.74,"l":96.3701,"n":740,"o":96.38,"t":"2026-10-15T18:55:00Z","v":26012,"vw":96.577491},{"c":97.045,"h":97.21,"l":96.63,"n":882,"o":96.67,"t":"2026-10-15T19:00:00Z","v":31367,"vw":96.991591},{"c":96.93,"h":97.28,"l":96.78,"n":1013,"o":97.045,"t":"2026-10-15T19:05:00Z","v":49029,"vw":97.097933},{"c":96.79,"h":97.05,"l":96.79,"n":1225,"o":96.94,"t":"2026-10-15T19:10:00Z","v":77313,"vw":96.929292},{"c":97.02,"h":97.21,"l":96.6,"n":1316,"o":96.815,"t":"2026-10-15T19:15:00Z","v":100540,"vw":96.931522},{"c":97.19,"h":97.74,"l":96.99,"n":1274,"o":96.99,"t":"2026-10-15T19:20:00Z","v":900329,"vw":97.027381},{"c":97.2,"h":97.58,"l":97.095,"n":1151,"o":97.15,"t":"2026-10-15T19:25:00Z","v":102742,"vw":97.246598},{"c":96.87,"h":97.25,"l":96.87,"n":1251,"o":97.19,"t":"2026-10-15T19:30:00Z","v":76067,"vw":97.060487},{"c":97.03,"h":97.27,"l":96.82,"n":1203,"o":96.88,"t":"2026-10-15T19:35:00Z","v":107362,"vw":97.026965},{"c":97.03,"h":97.39,"l":96.9,"n":1650,"o":97.025,"t":"2026-10-15T19:40:00Z","v":186964,"vw":97.0847},{"c":96.945,"h":97.25,"l":96.89,"n":1603,"o":97.02,"t":"2026-10-15T19:45:00Z","v":130647,"vw":97.049715},{"c":97.735,"h":97.81,"l":96.79,"n":2506,"o":96.93,"t":"2026-10-15T19:50:00Z","v":210709,"vw":97.088262},{"c":98.5,"h":98.62,"l":97.59,"n":6975,"o":97.7,"t":"2026-10-15T19:55:00Z","v":442975,"vw":98.304875},{"c":98.51,"h":98.51,"l":98.5,"n":74,"o":98.5,"t":"2026-10-15T20:00:00Z","v":724947,"vw":98.500001},{"c":98.5,"h":98.5,"l":98.5,"n":1,"o":98.5,"t":"2026-10-15T20:05:00Z","v":100,"vw":98.5},{"c":98.5,"h":98.5,"l":98.5,"n":2,"o":98.5,"t":"2026-10-15T20:15:00Z","v":1469,"vw":98.5}],"history":[{"c":35.41,"h":35.84,"l":34.92,"n":32442,"o":35.04,"t":"2024-10-14T04:00:00Z","v":2830490,"vw":35.468184},{"c":34.38,"h":35.71,"l":34.295,"n":22162,"o":35.41,"t":"2024-10-15T04:00:00Z","v":1928290,"vw":34.565072},{"c":34.33,"h":34.675,"l":34.16,"n":20590,"o":34.63,"t":"2024-10-16T04:00:00Z","v":2413559,"vw":34.381562},{"c":34.9,"h":35.005,"l":34.54,"n":26980,"o":34.98,"t":"2024-10-17T04:00:00Z","v":3600663,"vw":34.840279},{"c":34.895,"h":35.32,"l":34.75,"n":20261,"o":35.2,"t":"2024-10-18T04:00:00Z","v":1825974,"vw":34.993512},{"c":34.39,"h":34.9,"l":34.24,"n":18215,"o":34.9,"t":"2024-10-21T04:00:00Z","v":1505405,"vw":34.418737},{"c":34.26,"h":34.56,"l":34.05,"n":15039,"o":34.43,"t":"2024-10-22T04:00:00Z","v":1279067,"vw":34.313797},{"c":34.11,"h":34.53,"l":33.645,"n":20717,"o":34.05,"t":"2024-10-23T04:00:00Z","v":1819330,"vw":34.084717},{"c":34.99,"h":35.065,"l":34.2675,"n":24822,"o":34.56,"t":"2024-10-24T04:00:00Z","v":2053509,"vw":34.881612},{"c":35.21,"h":35.66,"l":35.02,"n":24282,"o":35.26,"t":"2024-10-25T04:00:00Z","v":1933993,"vw":35.283939},{"c":35.25,"h":35.69,"l":35.14,"n":31541,"o":35.46,"t":"2024-10-28T04:00:00Z","v":2592153,"vw":35.348934},{"c":34.67,"h":35.52,"l":34.415,"n":49989,"o":35.19,"t":"2024-10-29T04:00:00Z","v":5101927,"vw":34.790323},{"c":35.78,"h":36.98,"l":34.48,"n":55894,"o":34.5,"t":"2024-10-30T04:00:00Z","v":6004808,"vw":35.847697},{"c":34.67,"h":35.64,"l":34.405,"n":34107,"o":35.64,"t":"2024-10-31T04:00:00Z","v":3120485,"vw":34.78469},{"c":35.48,"h":35.72,"l":34.91,"n":34133,"o":35.09,"t":"2024-11-01T04:00:00Z","v":3604201,"vw":35.539019},{"c":35.2,"h":36.1,"l":35.09,"n":25798,"o":35.19,"t":"2024-11-04T05:00:00Z","v":2653803,"vw":35.504475},{"c":36.39,"h":36.49,"l":35.13,"n":20907,"o":35.13,"t":"2024-11-05T05:00:00Z","v":1969688,"vw":36.066607},{"c":38.98,"h":39.17,"l":37.48,"n":41315,"o":37.59,"t":"2024-11-06T05:00:00Z","v":5005242,"vw":38.757298},{"c":40,"h":40.055,"l":38.8605,"n":34352,"o":39.15,"t":"2024-11-07T05:00:00Z","v":3142900,"vw":39.697035},{"c":40.09,"h":40.29,"l":39.44,"n":33069,"o":39.68,"t":"2024-11-08T05:00:00Z","v":2836052,"vw":40.043514},{"c":39.04,"h":40.3,"l":38.64,"n":30398,"o":40.02,"t":"2024-11-11T05:00:00Z","v":2851517,"vw":39.16999},{"c":37.96,"h":38.96,"l":37.76,"n":24461,"o":38.79,"t":"2024-11-12T05:00:00Z","v":2061524,"vw":38.091254},{"c":37.86,"h":38.495,"l":37.82,"n":22393,"o":38.02,"t":"2024-11-13T05:00:00Z","v":1807307,"vw":38.021356},{"c":37.64,"h":38.09,"l":37.53,"n":25632,"o":37.94,"t":"2024-11-14T05:00:00Z","v":2828872,"vw":37.781658},{"c":37.2,"h":37.7599,"l":36.77,"n":26609,"o":37.13,"t":"2024-11-15T05:00:00Z","v":2385838,"vw":37.177461},{"c":37.07,"h":37.66,"l":36.76,"n":27305,"o":37.38,"t":"2024-11-18T05:00:00Z","v":2458807,"vw":37.148817},{"c":37.33,"h":37.62,"l":36.561,"n":16278,"o":36.66,"t":"2024-11-19T05:00:00Z","v":1561990,"vw":37.332667},{"c":39.83,"h":40.48,"l":39.44,"n":114578,"o":39.86,"t":"2024-11-20T05:00:00Z","v":14461346,"vw":39.937151},{"c":40.53,"h":41.5,"l":39.83,"n":73500,"o":40.12,"t":"2024-11-21T05:00:00Z","v":8881720,"vw":40.86412},{"c":41.3,"h":41.52,"l":40.7,"n":116376,"o":40.8,"t":"2024-11-22T05:00:00Z","v":60947147,"vw":41.273831},{"c":41.07,"h":42.47,"l":40.98,"n":61282,"o":42.215,"t":"2024-11-25T05:00:00Z","v":7321264,"vw":41.378986},{"c":39.92,"h":41.08,"l":39.86,"n":50085,"o":41.08,"t":"2024-11-26T05:00:00Z","v":5705258,"vw":40.185729},{"c":38.82,"h":39.95,"l":38.39,"n":43698,"o":39.83,"t":"2024-11-27T05:00:00Z","v":4447079,"vw":38.813647},{"c":38.97,"h":39.36,"l":38.91,"n":16397,"o":39.24,"t":"2024-11-29T05:00:00Z","v":1576991,"vw":39.051552},{"c":39.22,"h":39.66,"l":38.92,"n":31205,"o":38.99,"t":"2024-12-02T05:00:00Z","v":3088509,"vw":39.399077},{"c":38.67,"h":39.42,"l":38.545,"n":37992,"o":39.11,"t":"2024-12-03T05:00:00Z","v":3859621,"vw":38.784552},{"c":39.49,"h":39.549,"l":38.885,"n":35203,"o":38.905,"t":"2024-12-04T05:00:00Z","v":4675722,"vw":39.206951},{"c":39.1,"h":39.8496,"l":38.935,"n":29387,"o":39.62,"t":"2024-12-05T05:00:00Z","v":3986980,"vw":39.190526},{"c":38.69,"h":39.5,"l":38.64,"n":32506,"o":39.36,"t":"2024-12-06T05:00:00Z","v":2689443,"vw":38.89367},{"c":38.16,"h":38.9324,"l":38.03,"n":29528,"o":38.3,"t":"2024-12-09T05:00:00Z","v":2216655,"vw":38.279568},{"c":37.93,"h":38.63,"l":37.85,"n":32336,"o":38.56,"t":"2024-12-10T05:00:00Z","v":3177221,"vw":38.209407},{"c":38.19,"h":38.545,"l":37.66,"n":23420,"o":38.19,"t":"2024-12-11T05:00:00Z","v":2493362,"vw":38.114572},{"c":38.17,"h":38.45,"l":37.975,"n":19844,"o":38.08,"t":"2024-12-12T05:00:00Z","v":1496145,"vw":38.231329},{"c":38.38,"h":38.66,"l":37.99,"n":22655,"o":38.32,"t":"2024-12-13T05:00:00Z","v":2183839,"vw":38.322485},{"c":38,"h":38.835,"l":37.97,"n":23643,"o":38.31,"t":"2024-12-16T05:00:00Z","v":2364228,"vw":38.184338},{"c":37.4,"h":37.85,"l":37.15,"n":26936,"o":37.78,"t":"2024-12-17T05:00:00Z","v":2551831,"vw":37.394659},{"c":37.93,"h":40.18,"l":37.7,"n":59793,"o":38.5,"t":"2024-12-18T05:00:00Z","v":5355273,"vw":38.923334},{"c":37.65,"h":38.83,"l":37.415,"n":43744,"o":38.23,"t":"2024-12-19T05:00:00Z","v":5944995,"vw":37.851197},{"c":38.64,"h":39.32,"l":37.19,"n":41940,"o":37.45,"t":"2024-12-20T05:00:00Z","v":8535825,"vw":38.598963},{"c":38.68,"h":39.155,"l":38.38,"n":30984,"o":38.64,"t":"2024-12-23T05:00:00Z","v":2576477,"vw":38.7276},{"c":39.15,"h":39.24,"l":38.3684,"n":13910,"o":38.74,"t":"2024-12-24T05:00:00Z","v":1034629,"vw":39.046441},{"c":39.53,"h":39.68,"l":38.82,"n":28145,"o":39.14,"t":"2024-12-26T05:00:00Z","v":2448294,"vw":39.399804},{"c":39.12,"h":39.47,"l":38.76,"n":21793,"o":39.24,"t":"2024-12-27T05:00:00Z","v":1425484,"vw":39.039134},{"c":38.63,"h":38.94,"l":38.11,"n":23450,"o":38.56,"t":"2024-12-30T05:00:00Z","v":1760331,"vw":38.636006},{"c":38.39,"h":38.88,"l":38.19,"n":19168,"o":38.69,"t":"2024-12-31T05:00:00Z","v":1377560,"vw":38.425561},{"c":38.62,"h":39.06,"l":38.38,"n":27317,"o":38.51,"t":"2025-01-02T05:00:00Z","v":1839365,"vw":38.657948},{"c":40.06,"h":40.08,"l":38.83,"n":31261,"o":38.83,"t":"2025-01-03T05:00:00Z","v":2974592,"vw":39.787129},{"c":40.49,"h":41.11,"l":40.18,"n":27077,"o":40.67,"t":"2025-01-06T05:00:00Z","v":2641556,"vw":40.676233},{"c":41.18,"h":44.45,"l":40.88,"n":43506,"o":41.05,"t":"2025-01-07T05:00:00Z","v":4634518,"vw":41.540899},{"c":41.06,"h":41.31,"l":40.06,"n":26605,"o":40.39,"t":"2025-01-08T05:00:00Z","v":2212810,"vw":40.98275},{"c":40.21,"h":40.72,"l":39.52,"n":32924,"o":40.72,"t":"2025-01-10T05:00:00Z","v":3034296,"vw":40.169842},{"c":39.52,"h":39.78,"l":38.88,"n":31956,"o":39.61,"t":"2025-01-13T05:00:00Z","v":3454594,"vw":39.339801},{"c":40.18,"h":40.46,"l":39.64,"n":26370,"o":39.77,"t":"2025-01-14T05:00:00Z","v":2130787,"vw":40.096406},{"c":41.92,"h":42.13,"l":40.7,"n":38071,"o":41.26,"t":"2025-01-15T05:00:00Z","v":3760997,"vw":41.598242},{"c":42.39,"h":42.93,"l":41.85,"n":36835,"o":42.27,"t":"2025-01-16T05:00:00Z","v":2943509,"vw":42.572853},{"c":42.72,"h":42.9,"l":42.3,"n":27033,"o":42.75,"t":"2025-01-17T05:00:00Z","v":2206786,"vw":42.730221},{"c":44.27,"h":44.66,"l":42.8,"n":33301,"o":43,"t":"2025-01-21T05:00:00Z","v":3042645,"vw":44.169502},{"c":44.46,"h":45.0975,"l":44.41,"n":36484,"o":44.55,"t":"2025-01-22T05:00:00Z","v":4047158,"vw":44.712283},{"c":43.85,"h":44.19,"l":43.025,"n":38778,"o":43.82,"t":"2025-01-23T05:00:00Z","v":3047040,"vw":43.844659},{"c":44.27,"h":44.4695,"l":43.93,"n":31523,"o":44.22,"t":"2025-01-24T05:00:00Z","v":2486102,"vw":44.244873},{"c":38.85,"h":41.8,"l":38.63,"n":82346,"o":41.77,"t":"2025-01-27T05:00:00Z","v":8096210,"vw":39.566274},{"c":40.59,"h":40.69,"l":38.42,"n":67320,"o":39.44,"t":"2025-01-28T05:00:00Z","v":6804755,"vw":40.067059},{"c":41.51,"h":42.28,"l":39.93,"n":75706,"o":42.28,"t":"2025-01-29T05:00:00Z","v":6783119,"vw":41.396884},{"c":42.08,"h":43,"l":41.685,"n":43693,"o":42.3,"t":"2025-01-30T05:00:00Z","v":4152719,"vw":42.363041},{"c":41.65,"h":42.6025,"l":41.44,"n":34366,"o":42.32,"t":"2025-01-31T05:00:00Z","v":3989504,"vw":41.970333},{"c":40.5,"h":40.81,"l":39.1,"n":42762,"o":39.65,"t":"2025-02-03T05:00:00Z","v":3695632,"vw":40.268219},{"c":41.92,"h":42.095,"l":40.6,"n":35193,"o":40.93,"t":"2025-02-04T05:00:00Z","v":4391788,"vw":41.588168},{"c":43.18,"h":43.57,"l":42.3,"n":37778,"o":42.39,"t":"2025-02-05T05:00:00Z","v":3614329,"vw":43.176168},{"c":44.25,"h":44.4,"l":43.13,"n":60152,"o":43.74,"t":"2025-02-06T05:00:00Z","v":5157507,"vw":43.95343},{"c":43.16,"h":44.85,"l":42.88,"n":38960,"o":44.58,"t":"2025-02-07T05:00:00Z","v":3200711,"vw":43.392505},{"c":43.02,"h":43.665,"l":42.77,"n":36269,"o":43.25,"t":"2025-02-10T05:00:00Z","v":3208987,"vw":43.097507},{"c":42.78,"h":43.36,"l":42.465,"n":32581,"o":42.905,"t":"2025-02-11T05:00:00Z","v":2780695,"vw":42.84207},{"c":43.01,"h":43.31,"l":42.1,"n":28217,"o":42.19,"t":"2025-02-12T05:00:00Z","v":1939053,"vw":42.902416},{"c":42.39,"h":43.17,"l":41.86,"n":31623,"o":43.04,"t":"2025-02-13T05:00:00Z","v":2660552,"vw":42.377428},{"c":42.51,"h":42.91,"l":41.975,"n":23215,"o":42.82,"t":"2025-02-14T05:00:00Z","v":1506474,"vw":42.428715},{"c":42.6,"h":42.895,"l":42.085,"n":37299,"o":42.89,"t":"2025-02-18T05:00:00Z","v":2628836,"vw":42.415724},{"c":42.45,"h":42.8988,"l":42.21,"n":27069,"o":42.35,"t":"2025-02-19T05:00:00Z","v":2206620,"vw":42.533589},{"c":41.69,"h":42.71,"l":41.2626,"n":34516,"o":42.25,"t":"2025-02-20T05:00:00Z","v":2544737,"vw":41.682807},{"c":40.36,"h":41.92,"l":39.66,"n":45995,"o":41.92,"t":"2025-02-21T05:00:00Z","v":3552568,"vw":40.49376},{"c":39.03,"h":40.74,"l":38.975,"n":38836,"o":40.4,"t":"2025-02-24T05:00:00Z","v":3522915,"vw":39.387675},{"c":38.58,"h":39.445,"l":38.03,"n":46889,"o":38.96,"t":"2025-02-25T05:00:00Z","v":3496179,"vw":38.557533},{"c":39.76,"h":40.53,"l":39.09,"n":36884,"o":39.18,"t":"2025-02-26T05:00:00Z","v":2805156,"vw":39.922024},{"c":37.79,"h":40.52,"l":37.705,"n":51418,"o":40.52,"t":"2025-02-27T05:00:00Z","v":4007820,"vw":38.551037},{"c":37.89,"h":37.99,"l":37.0703,"n":56071,"o":37.37,"t":"2025-02-28T05:00:00Z","v":7065794,"vw":37.593127},{"c":36.07,"h":38.44,"l":35.795,"n":46358,"o":38.22,"t":"2025-03-03T05:00:00Z","v":3429357,"vw":36.762922},{"c":35.01,"h":35.82,"l":33.89,"n":69886,"o":35.35,"t":"2025-03-04T05:00:00Z","v":5568652,"vw":34.883904},{"c":35.99,"h":36.67,"l":34.96,"n":48080,"o":35.37,"t":"2025-03-05T05:00:00Z","v":4969307,"vw":35.952652},{"c":34.45,"h":35.87,"l":34.16,"n":61263,"o":35.47,"t":"2025-03-06T05:00:00Z","v":5480164,"vw":34.793533},{"c":34.7,"h":34.89,"l":33.1,"n":53081,"o":34.37,"t":"2025-03-07T05:00:00Z","v":4784748,"vw":34.244809},{"c":32.92,"h":34.055,"l":32.42,"n":53934,"o":33.94,"t":"2025-03-10T04:00:00Z","v":4946556,"vw":32.994761},{"c":33.73,"h":34.29,"l":32.77,"n":49624,"o":32.9,"t":"2025-03-11T04:00:00Z","v":4375331,"vw":33.755189},{"c":34.3,"h":35.59,"l":34.07,"n":40405,"o":34.93,"t":"2025-03-12T04:00:00Z","v":5779789,"vw":34.558291},{"c":33.61,"h":34.755,"l":33.51,"n":38407,"o":34.1,"t":"2025-03-13T04:00:00Z","v":3606988,"vw":33.886015},{"c":34.49,"h":34.75,"l":33.885,"n":34579,"o":34.5,"t":"2025-03-14T04:00:00Z","v":2699364,"vw":34.415213},{"c":35.23,"h":35.6,"l":34.5,"n":37352,"o":34.5,"t":"2025-03-17T04:00:00Z","v":2396712,"vw":35.235898},{"c":34.79,"h":35.19,"l":34.48,"n":28916,"o":34.98,"t":"2025-03-18T04:00:00Z","v":2453408,"vw":34.778371},{"c":35.95,"h":36.26,"l":34.775,"n":28126,"o":34.96,"t":"2025-03-19T04:00:00Z","v":2147152,"vw":35.739307},{"c":36.06,"h":37.02,"l":35.63,"n":30184,"o":36.785,"t":"2025-03-20T04:00:00Z","v":2447109,"vw":36.256723},{"c":36.4,"h":36.71,"l":35.26,"n":39284,"o":35.61,"t":"2025-03-21T04:00:00Z","v":8769935,"vw":36.342816},{"c":37.42,"h":37.755,"l":36.97,"n":32698,"o":37.38,"t":"2025-03-24T04:00:00Z","v":2328755,"vw":37.359901},{"c":36.8,"h":37.3499,"l":36.49,"n":25985,"o":37.21,"t":"2025-03-25T04:00:00Z","v":2008398,"vw":36.784858},{"c":35.37,"h":36.91,"l":35.1,"n":27949,"o":36.75,"t":"2025-03-26T04:00:00Z","v":2446929,"vw":35.491764},{"c":34.46,"h":35.095,"l":34.32,"n":35154,"o":35,"t":"2025-03-27T04:00:00Z","v":2857686,"vw":34.562011},{"c":33.18,"h":34.55,"l":32.8101,"n":35885,"o":34.13,"t":"2025-03-28T04:00:00Z","v":2778710,"vw":33.276602},{"c":33.08,"h":33.165,"l":32.07,"n":35558,"o":32.35,"t":"2025-03-31T04:00:00Z","v":3058981,"vw":32.855062},{"c":33.36,"h":33.63,"l":32.42,"n":24764,"o":32.83,"t":"2025-04-01T04:00:00Z","v":2032585,"vw":33.232706},{"c":34.065,"h":34.41,"l":32.44,"n":28891,"o":32.72,"t":"2025-04-02T04:00:00Z","v":2302858,"vw":33.844969},{"c":29.32,"h":31.79,"l":29.27,"n":72857,"o":31.46,"t":"2025-04-03T04:00:00Z","v":7152187,"vw":30.00282},{"c":26.68,"h":27.91,"l":25.11,"n":121067,"o":27.57,"t":"2025-04-04T04:00:00Z","v":13280855,"vw":26.269467},{"c":28.07,"h":28.335,"l":25.11,"n":70568,"o":25.275,"t":"2025-04-07T04:00:00Z","v":6986679,"vw":27.463244},{"c":27.8,"h":30.22,"l":27.14,"n":64697,"o":29.4,"t":"2025-04-08T04:00:00Z","v":5719163,"vw":28.66472},{"c":31.58,"h":32.72,"l":27.45,"n":72754,"o":27.68,"t":"2025-04-09T04:00:00Z","v":7809003,"vw":30.799608},{"c":29.42,"h":30.54,"l":28.5001,"n":52403,"o":29.79,"t":"2025-04-10T04:00:00Z","v":4517816,"vw":29.47073},{"c":29.59,"h":29.905,"l":28.62,"n":43770,"o":29.06,"t":"2025-04-11T04:00:00Z","v":3829468,"vw":29.476872},{"c":30.65,"h":31.27,"l":30.2,"n":42384,"o":30.9,"t":"2025-04-14T04:00:00Z","v":3565941,"vw":30.76858},{"c":31.37,"h":31.69,"l":30.4,"n":32314,"o":30.4,"t":"2025-04-15T04:00:00Z","v":2662120,"vw":31.375752},{"c":30.93,"h":31.44,"l":30.25,"n":27915,"o":30.52,"t":"2025-04-16T04:00:00Z","v":2641096,"vw":30.870662},{"c":31.54,"h":31.89,"l":30.84,"n":49892,"o":31,"t":"2025-04-17T04:00:00Z","v":4606797,"vw":31.525875},{"c":30.53,"h":31.58,"l":30.05,"n":27774,"o":31.28,"t":"2025-04-21T04:00:00Z","v":2280548,"vw":30.540101},{"c":31.27,"h":31.65,"l":30.95,"n":33721,"o":31.11,"t":"2025-04-22T04:00:00Z","v":2661100,"vw":31.265098},{"c":32.95,"h":34.24,"l":32.7,"n":42126,"o":32.96,"t":"2025-04-23T04:00:00Z","v":3763622,"vw":33.22048},{"c":34.66,"h":35,"l":32.94,"n":40796,"o":33.02,"t":"2025-04-24T04:00:00Z","v":3841411,"vw":34.333079},{"c":35.22,"h":35.82,"l":34.335,"n":45436,"o":34.38,"t":"2025-04-25T04:00:00Z","v":4126487,"vw":35.205411},{"c":35.09,"h":35.71,"l":34.44,"n":47656,"o":35.36,"t":"2025-04-28T04:00:00Z","v":4393165,"vw":34.860381},{"c":34.88,"h":35.82,"l":34.6192,"n":31100,"o":35.34,"t":"2025-04-29T04:00:00Z","v":3307585,"vw":34.976638},{"c":34.34,"h":34.445,"l":33.35,"n":45121,"o":33.78,"t":"2025-04-30T04:00:00Z","v":4316616,"vw":33.987596},{"c":35.35,"h":36.09,"l":35.08,"n":45831,"o":35.18,"t":"2025-05-01T04:00:00Z","v":3973938,"vw":35.560249},{"c":36.735,"h":36.99,"l":35.75,"n":38205,"o":36.1,"t":"2025-05-02T04:00:00Z","v":3247769,"vw":36.717472},{"c":36.59,"h":37.25,"l":36.22,"n":35152,"o":36.42,"t":"2025-05-05T04:00:00Z","v":3772763,"vw":36.82757},{"c":36.77,"h":36.98,"l":35.77,"n":61381,"o":36.15,"t":"2025-05-06T04:00:00Z","v":5469500,"vw":36.651806},{"c":37.95,"h":38.55,"l":34.9403,"n":95064,"o":36.82,"t":"2025-05-07T04:00:00Z","v":8632788,"vw":37.707864},{"c":38.52,"h":39.39,"l":37.93,"n":60709,"o":38.48,"t":"2025-05-08T04:00:00Z","v":5252998,"vw":38.679857},{"c":38.48,"h":39.28,"l":38.3,"n":43399,"o":38.78,"t":"2025-05-09T04:00:00Z","v":3689306,"vw":38.609078},{"c":40.88,"h":41.5,"l":39.82,"n":85726,"o":40.005,"t":"2025-05-12T04:00:00Z","v":8575157,"vw":41.060789},{"c":41.85,"h":42.34,"l":41,"n":61336,"o":41.04,"t":"2025-05-13T04:00:00Z","v":5016367,"vw":41.942552},{"c":42.06,"h":42.49,"l":41.76,"n":45342,"o":41.85,"t":"2025-05-14T04:00:00Z","v":3629241,"vw":42.098399},{"c":41.95,"h":42.07,"l":41.323,"n":39436,"o":41.55,"t":"2025-05-15T04:00:00Z","v":3044412,"vw":41.79006},{"c":42.02,"h":42.07,"l":41.46,"n":29600,"o":41.675,"t":"2025-05-16T04:00:00Z","v":2713481,"vw":41.91808},{"c":41.75,"h":42.09,"l":41.0006,"n":35155,"o":41.16,"t":"2025-05-19T04:00:00Z","v":2595006,"vw":41.746961},{"c":42.27,"h":42.5,"l":41.75,"n":39473,"o":41.75,"t":"2025-05-20T04:00:00Z","v":3833492,"vw":42.209961},{"c":41.18,"h":42.47,"l":41.04,"n":50421,"o":41.98,"t":"2025-05-21T04:00:00Z","v":3769369,"vw":41.583223},{"c":41.44,"h":41.8,"l":40.945,"n":49469,"o":41.06,"t":"2025-05-22T04:00:00Z","v":3590371,"vw":41.508829},{"c":41.48,"h":41.53,"l":40.1513,"n":31549,"o":40.65,"t":"2025-05-23T04:00:00Z","v":2822073,"vw":41.281503},{"c":42.48,"h":42.61,"l":41.7,"n":45297,"o":42.01,"t":"2025-05-27T04:00:00Z","v":4008769,"vw":42.419329},{"c":42.08,"h":42.61,"l":41.94,"n":29144,"o":42.55,"t":"2025-05-28T04:00:00Z","v":2639128,"vw":42.177872},{"c":41.94,"h":42.7,"l":41.54,"n":40390,"o":42.61,"t":"2025-05-29T04:00:00Z","v":3631705,"vw":41.934522},{"c":42.3,"h":42.495,"l":41.55,"n":35976,"o":41.57,"t":"2025-05-30T04:00:00Z","v":4449216,"vw":42.176198},{"c":42.38,"h":42.44,"l":41.43,"n":33983,"o":42.215,"t":"2025-06-02T04:00:00Z","v":2670754,"vw":42.138269},{"c":43.22,"h":43.25,"l":42.33,"n":40178,"o":42.38,"t":"2025-06-03T04:00:00Z","v":3175091,"vw":42.974858},{"c":42.77,"h":43.4,"l":42.56,"n":31295,"o":43.38,"t":"2025-06-04T04:00:00Z","v":2612496,"vw":42.862604},{"c":42.56,"h":43.25,"l":42.31,"n":26905,"o":42.99,"t":"2025-06-05T04:00:00Z","v":2961882,"vw":42.890118},{"c":43.07,"h":43.345,"l":42.6,"n":29226,"o":43,"t":"2025-06-06T04:00:00Z","v":2356314,"vw":43.063634},{"c":43.72,"h":43.76,"l":42.89,"n":35806,"o":43.14,"t":"2025-06-09T04:00:00Z","v":3827879,"vw":43.457636},{"c":43.86,"h":44.27,"l":43.09,"n":38480,"o":44.22,"t":"2025-06-10T04:00:00Z","v":3697978,"vw":43.630564},{"c":43.64,"h":44.03,"l":43.0648,"n":41790,"o":43.76,"t":"2025-06-11T04:00:00Z","v":4102991,"vw":43.588932},{"c":43.57,"h":44.1,"l":43.05,"n":39568,"o":43.18,"t":"2025-06-12T04:00:00Z","v":4152488,"vw":43.722839},{"c":43.13,"h":43.84,"l":42.8255,"n":34785,"o":42.91,"t":"2025-06-13T04:00:00Z","v":3086569,"vw":43.29637},{"c":43.91,"h":44.205,"l":43.15,"n":37209,"o":43.36,"t":"2025-06-16T04:00:00Z","v":3015987,"vw":43.894772},{"c":45.27,"h":45.84,"l":43.62,"n":66963,"o":43.7,"t":"2025-06-17T04:00:00Z","v":6489494,"vw":45.05632},{"c":46.18,"h":46.9,"l":45.33,"n":61562,"o":45.33,"t":"2025-06-18T04:00:00Z","v":5224171,"vw":46.198476},{"c":46.03,"h":46.73,"l":45.6,"n":34702,"o":46.5,"t":"2025-06-20T04:00:00Z","v":6065267,"vw":46.032664},{"c":46.35,"h":46.48,"l":45.31,"n":33721,"o":45.59,"t":"2025-06-23T04:00:00Z","v":2758589,"vw":46.235126},{"c":47.91,"h":48.025,"l":46.64,"n":43917,"o":46.78,"t":"2025-06-24T04:00:00Z","v":3862965,"vw":47.694868},{"c":49.02,"h":49.435,"l":48.09,"n":45847,"o":48.375,"t":"2025-06-25T04:00:00Z","v":4233297,"vw":48.907683},{"c":50.09,"h":50.61,"l":49.1101,"n":58926,"o":49.41,"t":"2025-06-26T04:00:00Z","v":5116269,"vw":49.972563},{"c":49.89,"h":50.62,"l":49.38,"n":60545,"o":50.46,"t":"2025-06-27T04:00:00Z","v":31082311,"vw":49.900411},{"c":49.92,"h":50.15,"l":49.31,"n":38130,"o":49.96,"t":"2025-06-30T04:00:00Z","v":4147130,"vw":49.880865},{"c":48.49,"h":49.95,"l":48.155,"n":68611,"o":49.625,"t":"2025-07-01T04:00:00Z","v":5248916,"vw":48.584945},{"c":50.74,"h":50.77,"l":48.51,"n":54568,"o":48.71,"t":"2025-07-02T04:00:00Z","v":4663449,"vw":50.309314},{"c":51.69,"h":52.17,"l":50.72,"n":32724,"o":50.72,"t":"2025-07-03T04:00:00Z","v":2764362,"vw":51.734664},{"c":51.46,"h":51.81,"l":50.81,"n":42615,"o":51.06,"t":"2025-07-07T04:00:00Z","v":3221211,"vw":51.401367},{"c":51.27,"h":51.9987,"l":50.83,"n":41574,"o":51.73,"t":"2025-07-08T04:00:00Z","v":3470921,"vw":51.30416},{"c":51.68,"h":52.17,"l":51.34,"n":44124,"o":51.48,"t":"2025-07-09T04:00:00Z","v":3943862,"vw":51.752569},{"c":51.93,"h":52.2,"l":51.06,"n":51739,"o":52.19,"t":"2025-07-10T04:00:00Z","v":4424586,"vw":51.797266},{"c":52.19,"h":52.54,"l":51.8,"n":34628,"o":51.85,"t":"2025-07-11T04:00:00Z","v":2903561,"vw":52.214681},{"c":51.96,"h":52.47,"l":51.6,"n":33888,"o":52.05,"t":"2025-07-14T04:00:00Z","v":2888413,"vw":52.094339},{"c":51.56,"h":52.45,"l":51.53,"n":41126,"o":52.45,"t":"2025-07-15T04:00:00Z","v":3004736,"vw":51.818393},{"c":51.85,"h":51.91,"l":50.89,"n":42787,"o":51.54,"t":"2025-07-16T04:00:00Z","v":3177960,"vw":51.670538},{"c":53.18,"h":53.43,"l":51.945,"n":45329,"o":51.95,"t":"2025-07-17T04:00:00Z","v":3331202,"vw":53.030603},{"c":53.06,"h":53.75,"l":52.9,"n":46891,"o":53.29,"t":"2025-07-18T04:00:00Z","v":3853106,"vw":53.139223},{"c":53.29,"h":53.91,"l":52.72,"n":46071,"o":53.13,"t":"2025-07-21T04:00:00Z","v":4429760,"vw":53.576289},{"c":52.45,"h":53.48,"l":51.4,"n":50983,"o":53.24,"t":"2025-07-22T04:00:00Z","v":4624740,"vw":52.379609},{"c":53.8,"h":53.97,"l":53,"n":71150,"o":53,"t":"2025-07-23T04:00:00Z","v":5876607,"vw":53.647833},{"c":49.67,"h":51.7,"l":48.95,"n":99233,"o":50.525,"t":"2025-07-24T04:00:00Z","v":8669574,"vw":50.182222},{"c":49.99,"h":50.04,"l":49.19,"n":50258,"o":49.67,"t":"2025-07-25T04:00:00Z","v":3987830,"vw":49.79985},{"c":50.49,"h":50.73,"l":49.905,"n":45242,"o":50.18,"t":"2025-07-28T04:00:00Z","v":3292998,"vw":50.295585},{"c":51.8,"h":52.36,"l":50.7,"n":72166,"o":50.71,"t":"2025-07-29T04:00:00Z","v":6359075,"vw":51.777133},{"c":51.07,"h":52.66,"l":50.91,"n":51889,"o":51.89,"t":"2025-07-30T04:00:00Z","v":4413385,"vw":51.447177},{"c":49.87,"h":51.76,"l":49.76,"n":59586,"o":51.32,"t":"2025-07-31T04:00:00Z","v":5060053,"vw":50.209832},{"c":49.52,"h":50.0301,"l":48.29,"n":48630,"o":48.695,"t":"2025-08-01T04:00:00Z","v":3800806,"vw":49.422221},{"c":50.94,"h":51.04,"l":49.61,"n":46563,"o":50.39,"t":"2025-08-04T04:00:00Z","v":3357603,"vw":50.775877},{"c":50.54,"h":51.75,"l":49.8881,"n":38990,"o":51.26,"t":"2025-08-05T04:00:00Z","v":2679393,"vw":50.681487},{"c":49.86,"h":50.66,"l":49.67,"n":40473,"o":50.54,"t":"2025-08-06T04:00:00Z","v":3809645,"vw":49.997123},{"c":49.71,"h":50.4343,"l":49.02,"n":56399,"o":50.38,"t":"2025-08-07T04:00:00Z","v":5029790,"vw":49.412222},{"c":50.34,"h":51.07,"l":49.95,"n":44287,"o":50.23,"t":"2025-08-08T04:00:00Z","v":3401174,"vw":50.563755},{"c":50.16,"h":51.195,"l":50.03,"n":38381,"o":50.42,"t":"2025-08-11T04:00:00Z","v":2862261,"vw":50.537255},{"c":51.84,"h":51.88,"l":50.6,"n":36358,"o":50.66,"t":"2025-08-12T04:00:00Z","v":2282719,"vw":51.558627},{"c":50.35,"h":52.37,"l":49.7,"n":46889,"o":52.05,"t":"2025-08-13T04:00:00Z","v":3618617,"vw":50.593824},{"c":49.44,"h":50,"l":49.205,"n":45334,"o":49.66,"t":"2025-08-14T04:00:00Z","v":3099744,"vw":49.481326},{"c":49,"h":49.4,"l":48.2001,"n":54726,"o":49.29,"t":"2025-08-15T04:00:00Z","v":4663528,"vw":48.83793},{"c":49.77,"h":49.92,"l":48.9787,"n":35374,"o":48.98,"t":"2025-08-18T04:00:00Z","v":3075028,"vw":49.700269},{"c":49.77,"h":52.97,"l":49.44,"n":68879,"o":52.52,"t":"2025-08-19T04:00:00Z","v":5321087,"vw":50.128187},{"c":49.1,"h":49.74,"l":47.83,"n":46455,"o":49.68,"t":"2025-08-20T04:00:00Z","v":3319917,"vw":48.792752},{"c":49.41,"h":49.5999,"l":48.98,"n":36376,"o":49.06,"t":"2025-08-21T04:00:00Z","v":2652589,"vw":49.297319},{"c":51.92,"h":51.99,"l":49.36,"n":50675,"o":49.58,"t":"2025-08-22T04:00:00Z","v":3242085,"vw":51.568865},{"c":52.98,"h":53.52,"l":51.765,"n":50608,"o":51.89,"t":"2025-08-25T04:00:00Z","v":4024623,"vw":53.063129},{"c":53.48,"h":54.14,"l":53.01,"n":46813,"o":53.07,"t":"2025-08-26T04:00:00Z","v":4163743,"vw":53.556682},{"c":53.73,"h":54.1763,"l":53.3,"n":48780,"o":53.48,"t":"2025-08-27T04:00:00Z","v":3995126,"vw":53.788326},{"c":54.76,"h":54.83,"l":53.82,"n":40766,"o":53.97,"t":"2025-08-28T04:00:00Z","v":3353341,"vw":54.600603},{"c":53.62,"h":54.8,"l":53.15,"n":43740,"o":54.49,"t":"2025-08-29T04:00:00Z","v":3152899,"vw":53.672044},{"c":53.65,"h":53.68,"l":51.755,"n":47231,"o":52.445,"t":"2025-09-02T04:00:00Z","v":3131015,"vw":53.205928},{"c":53.68,"h":54.19,"l":53.48,"n":48153,"o":53.95,"t":"2025-09-03T04:00:00Z","v":3550766,"vw":53.753086},{"c":55.17,"h":55.56,"l":53.81,"n":50839,"o":53.99,"t":"2025-09-04T04:00:00Z","v":3643466,"vw":55.058093},{"c":55.66,"h":56.58,"l":54.845,"n":46915,"o":55.522,"t":"2025-09-05T04:00:00Z","v":3393726,"vw":55.529421},{"c":55.84,"h":56.85,"l":55.56,"n":46624,"o":55.95,"t":"2025-09-08T04:00:00Z","v":3031472,"vw":55.89306},{"c":56.2,"h":56.5,"l":55.35,"n":43938,"o":55.84,"t":"2025-09-09T04:00:00Z","v":3106377,"vw":56.082376},{"c":58.05,"h":58.215,"l":56.585,"n":56589,"o":56.66,"t":"2025-09-10T04:00:00Z","v":4458391,"vw":57.639431},{"c":57.73,"h":58.595,"l":57.435,"n":53430,"o":57.59,"t":"2025-09-11T04:00:00Z","v":4082240,"vw":57.902833},{"c":57.29,"h":57.88,"l":57.195,"n":37859,"o":57.66,"t":"2025-09-12T04:00:00Z","v":2259705,"vw":57.42759},{"c":57.76,"h":58.3,"l":57.37,"n":35111,"o":57.4,"t":"2025-09-15T04:00:00Z","v":2214432,"vw":57.926715},{"c":57.2,"h":57.94,"l":56.69,"n":43608,"o":57.94,"t":"2025-09-16T04:00:00Z","v":3103155,"vw":57.165062},{"c":56.46,"h":57.2,"l":55.35,"n":55280,"o":57.2,"t":"2025-09-17T04:00:00Z","v":3436595,"vw":56.343404},{"c":58.13,"h":58.24,"l":56.955,"n":50705,"o":57.36,"t":"2025-09-18T04:00:00Z","v":3164941,"vw":57.777383},{"c":58.65,"h":58.8,"l":57.69,"n":41221,"o":58.12,"t":"2025-09-19T04:00:00Z","v":7986899,"vw":58.533294},{"c":59.01,"h":59.2,"l":58.26,"n":46464,"o":58.35,"t":"2025-09-22T04:00:00Z","v":3176901,"vw":58.817311},{"c":59.33,"h":59.76,"l":58.9,"n":51908,"o":59.06,"t":"2025-09-23T04:00:00Z","v":4038282,"vw":59.370536},{"c":57.58,"h":59.62,"l":57.25,"n":58021,"o":59.62,"t":"2025-09-24T04:00:00Z","v":4550920,"vw":57.932973},{"c":56.5,"h":56.605,"l":54.5,"n":67751,"o":55.84,"t":"2025-09-25T04:00:00Z","v":5292886,"vw":55.710666},{"c":56.85,"h":57.09,"l":56.305,"n":43763,"o":56.65,"t":"2025-09-26T04:00:00Z","v":2647836,"vw":56.823503},{"c":57.55,"h":58.25,"l":57.23,"n":46081,"o":57.71,"t":"2025-09-29T04:00:00Z","v":3072519,"vw":57.551686},{"c":57.97,"h":58.05,"l":57.125,"n":41044,"o":57.45,"t":"2025-09-30T04:00:00Z","v":2958932,"vw":57.736573},{"c":58.01,"h":58.36,"l":56.9014,"n":38125,"o":57.25,"t":"2025-10-01T04:00:00Z","v":2936077,"vw":57.928336},{"c":58.09,"h":59.33,"l":57.63,"n":35724,"o":58.82,"t":"2025-10-02T04:00:00Z","v":2272588,"vw":58.176001},{"c":56.13,"h":58.67,"l":55.85,"n":63194,"o":58.58,"t":"2025-10-03T04:00:00Z","v":4324567,"vw":56.657122},{"c":57.28,"h":58.33,"l":56.785,"n":51827,"o":57.72,"t":"2025-10-06T04:00:00Z","v":3909730,"vw":57.474742},{"c":57.25,"h":58.585,"l":55.89,"n":47103,"o":57.94,"t":"2025-10-07T04:00:00Z","v":3268783,"vw":57.12683},{"c":59.84,"h":60.05,"l":57.2,"n":53425,"o":57.46,"t":"2025-10-08T04:00:00Z","v":3668644,"vw":59.398447},{"c":59.63,"h":59.995,"l":58.35,"n":47840,"o":59.7,"t":"2025-10-09T04:00:00Z","v":3435635,"vw":59.174859},{"c":56.59,"h":60,"l":56.53,"n":42523,"o":59.8,"t":"2025-10-10T04:00:00Z","v":2747761,"vw":57.694313},{"c":58.83,"h":58.925,"l":57.56,"n":35261,"o":58.44,"t":"2025-10-13T04:00:00Z","v":2130743,"vw":58.523766},{"c":59.6,"h":60.49,"l":57.23,"n":44026,"o":57.63,"t":"2025-10-14T04:00:00Z","v":3123896,"vw":59.800514},{"c":63.6,"h":63.65,"l":60.345,"n":69622,"o":60.43,"t":"2025-10-15T04:00:00Z","v":4655824,"vw":62.58817},{"c":63.34,"h":64.29,"l":62.42,"n":46641,"o":63.75,"t":"2025-10-16T04:00:00Z","v":3004883,"vw":63.411091},{"c":62.14,"h":63.94,"l":61.52,"n":49568,"o":62.99,"t":"2025-10-17T04:00:00Z","v":3447003,"vw":62.262453},{"c":62.75,"h":63.19,"l":62.075,"n":38745,"o":63.02,"t":"2025-10-20T04:00:00Z","v":2600286,"vw":62.815608},{"c":62.32,"h":63.02,"l":61.91,"n":44525,"o":62.54,"t":"2025-10-21T04:00:00Z","v":3427403,"vw":62.503997},{"c":61.33,"h":63.69,"l":60.08,"n":66980,"o":62.8,"t":"2025-10-22T04:00:00Z","v":6444827,"vw":61.147023},{"c":63.89,"h":64.52,"l":61.72,"n":43980,"o":61.72,"t":"2025-10-23T04:00:00Z","v":2807448,"vw":63.767151},{"c":64.28,"h":65.59,"l":64.11,"n":67801,"o":64.94,"t":"2025-10-24T04:00:00Z","v":4843801,"vw":64.722592},{"c":64.66,"h":65.879,"l":64.315,"n":58965,"o":65.52,"t":"2025-10-27T04:00:00Z","v":4351754,"vw":64.818637},{"c":64.26,"h":65.95,"l":63.23,"n":70419,"o":65.51,"t":"2025-10-28T04:00:00Z","v":5495977,"vw":64.300468},{"c":66.1,"h":67,"l":58.95,"n":89168,"o":59.49,"t":"2025-10-29T04:00:00Z","v":6978811,"vw":64.669796},{"c":63.99,"h":66.89,"l":63.25,"n":65399,"o":65.78,"t":"2025-10-30T04:00:00Z","v":4546503,"vw":64.545954},{"c":62.52,"h":65.29,"l":61.87,"n":74721,"o":64.8,"t":"2025-10-31T04:00:00Z","v":4988318,"vw":62.926092},{"c":63.9,"h":64.13,"l":62.52,"n":73747,"o":63.4,"t":"2025-11-03T05:00:00Z","v":5035751,"vw":63.591565},{"c":61.81,"h":63.33,"l":61.5,"n":54116,"o":62.57,"t":"2025-11-04T05:00:00Z","v":3543474,"vw":62.10378},{"c":65.26,"h":65.44,"l":62.205,"n":62557,"o":62.35,"t":"2025-11-05T05:00:00Z","v":4877513,"vw":64.568254},{"c":63.31,"h":66.05,"l":62.8,"n":50850,"o":65.78,"t":"2025-11-06T05:00:00Z","v":3757195,"vw":63.674961},{"c":62.64,"h":62.71,"l":60.79,"n":65592,"o":62.29,"t":"2025-11-07T05:00:00Z","v":4796809,"vw":61.925486},{"c":63.64,"h":64.98,"l":63.155,"n":41057,"o":64.3,"t":"2025-11-10T05:00:00Z","v":3148232,"vw":63.813393},{"c":61.52,"h":63.58,"l":61.465,"n":46440,"o":63.48,"t":"2025-11-11T05:00:00Z","v":3806444,"vw":62.008094},{"c":62.92,"h":64.0494,"l":62.14,"n":43626,"o":62.14,"t":"2025-11-12T05:00:00Z","v":2965638,"vw":63.113732},{"c":59.53,"h":62.22,"l":58.97,"n":57921,"o":62.2,"t":"2025-11-13T05:00:00Z","v":3345164,"vw":59.778045},{"c":59.99,"h":61.15,"l":57.41,"n":44313,"o":57.61,"t":"2025-11-14T05:00:00Z","v":2549636,"vw":59.874626},{"c":58.75,"h":60.71,"l":58.12,"n":38471,"o":59.9,"t":"2025-11-17T05:00:00Z","v":2170902,"vw":58.964854},{"c":57.57,"h":58.75,"l":57.34,"n":72526,"o":57.92,"t":"2025-11-18T05:00:00Z","v":5946686,"vw":57.764378},{"c":58.3,"h":59.43,"l":57.66,"n":45276,"o":57.675,"t":"2025-11-19T05:00:00Z","v":2984864,"vw":58.422227},{"c":54.505,"h":60.58,"l":54.02,"n":55866,"o":60.43,"t":"2025-11-20T05:00:00Z","v":3889803,"vw":55.954706},{"c":55.29,"h":55.38,"l":53.07,"n":64549,"o":54.54,"t":"2025-11-21T05:00:00Z","v":4984073,"vw":54.789145},{"c":56.95,"h":57.28,"l":55.47,"n":80878,"o":55.83,"t":"2025-11-24T05:00:00Z","v":27537788,"vw":56.880398},{"c":57.35,"h":57.73,"l":56.04,"n":52413,"o":56.95,"t":"2025-11-25T05:00:00Z","v":4112956,"vw":57.192149},{"c":58.4,"h":59.57,"l":57.35,"n":49441,"o":57.4,"t":"2025-11-26T05:00:00Z","v":3331893,"vw":58.671586},{"c":59.11,"h":59.13,"l":57.84,"n":25745,"o":59.03,"t":"2025-11-28T05:00:00Z","v":1876681,"vw":58.785153},{"c":56.55,"h":58.94,"l":56.48,"n":64983,"o":58.42,"t":"2025-12-01T05:00:00Z","v":5113274,"vw":57.044629},{"c":57.42,"h":57.93,"l":56.1701,"n":47563,"o":57.31,"t":"2025-12-02T05:00:00Z","v":4269505,"vw":57.198743},{"c":58.77,"h":59.085,"l":56.76,"n":40994,"o":57.51,"t":"2025-12-03T05:00:00Z","v":3014281,"vw":58.473464},{"c":61.19,"h":61.98,"l":58.5,"n":60644,"o":58.77,"t":"2025-12-04T05:00:00Z","v":4045132,"vw":60.957084},{"c":62.41,"h":62.72,"l":61.25,"n":63947,"o":61.37,"t":"2025-12-05T05:00:00Z","v":4751439,"vw":62.223767},{"c":67.54,"h":69.25,"l":65.34,"n":169068,"o":65.83,"t":"2025-12-08T05:00:00Z","v":13053382,"vw":67.763204},{"c":68.5,"h":70.37,"l":66.61,"n":123853,"o":67.345,"t":"2025-12-09T05:00:00Z","v":8715093,"vw":69.05411},{"c":72.08,"h":72.22,"l":67.09,"n":99142,"o":68.23,"t":"2025-12-10T05:00:00Z","v":7171095,"vw":70.826983},{"c":71.01,"h":72.08,"l":69.38,"n":81597,"o":71.97,"t":"2025-12-11T05:00:00Z","v":6157834,"vw":71.17068},{"c":68.8,"h":71.73,"l":67.5,"n":97145,"o":71.34,"t":"2025-12-12T05:00:00Z","v":6871621,"vw":69.002829},{"c":67.81,"h":70.18,"l":67.54,"n":72920,"o":69.4,"t":"2025-12-15T05:00:00Z","v":11294463,"vw":68.049784},{"c":65.01,"h":67.78,"l":64.65,"n":81549,"o":67.27,"t":"2025-12-16T05:00:00Z","v":11953843,"vw":65.248732},{"c":62.85,"h":67.07,"l":62.48,"n":65253,"o":65.95,"t":"2025-12-17T05:00:00Z","v":12879152,"vw":63.190145},{"c":63.04,"h":65.2,"l":62.63,"n":56597,"o":64.24,"t":"2025-12-18T05:00:00Z","v":10521002,"vw":63.220545},{"c":64.24,"h":65.3,"l":63.11,"n":62089,"o":63.23,"t":"2025-12-19T05:00:00Z","v":16005780,"vw":64.277619},{"c":63.78,"h":65.46,"l":62.65,"n":47674,"o":65.2,"t":"2025-12-22T05:00:00Z","v":3763214,"vw":64.131282},{"c":63.74,"h":64.1,"l":62.8,"n":37011,"o":63.32,"t":"2025-12-23T05:00:00Z","v":3089578,"vw":63.58334},{"c":63.55,"h":64.07,"l":63.17,"n":17663,"o":63.65,"t":"2025-12-24T05:00:00Z","v":1243029,"vw":63.604334},{"c":63.33,"h":63.83,"l":63.02,"n":25303,"o":63.77,"t":"2025-12-26T05:00:00Z","v":1552955,"vw":63.477573},{"c":62.56,"h":63.65,"l":62.26,"n":29093,"o":63.04,"t":"2025-12-29T05:00:00Z","v":1994584,"vw":62.567305},{"c":61.67,"h":62.79,"l":61.56,"n":27211,"o":62.75,"t":"2025-12-30T05:00:00Z","v":1614657,"vw":61.809715},{"c":60.42,"h":62.2686,"l":60.35,"n":26416,"o":61.87,"t":"2025-12-31T05:00:00Z","v":2018508,"vw":60.684788},{"c":63.68,"h":63.72,"l":61.39,"n":40207,"o":61.44,"t":"2026-01-02T05:00:00Z","v":2661094,"vw":63.221643},{"c":61.75,"h":65.28,"l":61.35,"n":47385,"o":64.59,"t":"2026-01-05T05:00:00Z","v":3386279,"vw":62.204855},{"c":62.045,"h":62.14,"l":58.945,"n":46635,"o":61.75,"t":"2026-01-06T05:00:00Z","v":2911460,"vw":61.281151},{"c":61.36,"h":62.03,"l":60.57,"n":42861,"o":62,"t":"2026-01-07T05:00:00Z","v":3400526,"vw":61.301986},{"c":60.38,"h":61.38,"l":59.13,"n":49103,"o":61.38,"t":"2026-01-08T05:00:00Z","v":4301322,"vw":59.893463},{"c":61.5,"h":62.0913,"l":60.35,"n":40502,"o":60.45,"t":"2026-01-09T05:00:00Z","v":2761237,"vw":61.557491},{"c":62.14,"h":62.485,"l":60.74,"n":41656,"o":61.02,"t":"2026-01-12T05:00:00Z","v":2772497,"vw":61.790298},{"c":64.27,"h":65,"l":62.15,"n":51702,"o":62.18,"t":"2026-01-13T05:00:00Z","v":3099750,"vw":64.220509},{"c":63.83,"h":66.187,"l":63.12,"n":52680,"o":65.65,"t":"2026-01-14T05:00:00Z","v":3613151,"vw":64.302723},{"c":66.59,"h":67.08,"l":64.895,"n":55280,"o":64.995,"t":"2026-01-15T05:00:00Z","v":4259359,"vw":66.45025},{"c":64.83,"h":67.04,"l":64.615,"n":41050,"o":66.92,"t":"2026-01-16T05:00:00Z","v":2549880,"vw":65.33725},{"c":64.405,"h":67.0995,"l":62.56,"n":54756,"o":62.7,"t":"2026-01-20T05:00:00Z","v":4328686,"vw":64.823278},{"c":66.6,"h":67.49,"l":63.96,"n":47557,"o":65.22,"t":"2026-01-21T05:00:00Z","v":2877164,"vw":66.343755},{"c":64.72,"h":67.93,"l":63.25,"n":47334,"o":67.65,"t":"2026-01-22T05:00:00Z","v":2976012,"vw":64.55211},{"c":63.775,"h":64.75,"l":62.8,"n":36717,"o":64.62,"t":"2026-01-23T05:00:00Z","v":2015111,"vw":63.783865},{"c":63.75,"h":64.78,"l":63.01,"n":43404,"o":63.76,"t":"2026-01-26T05:00:00Z","v":2751000,"vw":63.903759},{"c":65.1,"h":65.1,"l":62.6,"n":45671,"o":63.8,"t":"2026-01-27T05:00:00Z","v":2584812,"vw":64.694161},{"c":66.27,"h":66.89,"l":64.76,"n":41373,"o":65.55,"t":"2026-01-28T05:00:00Z","v":2663852,"vw":66.125492},{"c":65.47,"h":67.43,"l":64.05,"n":58316,"o":66.66,"t":"2026-01-29T05:00:00Z","v":4077648,"vw":65.587526},{"c":63.04,"h":66.64,"l":62.34,"n":58951,"o":65,"t":"2026-01-30T05:00:00Z","v":3793319,"vw":63.424707},{"c":64.68,"h":65.9,"l":62.67,"n":49211,"o":62.69,"t":"2026-02-02T05:00:00Z","v":3298490,"vw":64.558157},{"c":65.99,"h":66.185,"l":62.86,"n":94457,"o":65.16,"t":"2026-02-03T05:00:00Z","v":6518811,"vw":65.103702},{"c":58.83,"h":65.115,"l":55.1601,"n":143254,"o":62.9,"t":"2026-02-04T05:00:00Z","v":10057625,"vw":58.348913},{"c":60.145,"h":60.34,"l":57.74,"n":101670,"o":59.01,"t":"2026-02-05T05:00:00Z","v":6506337,"vw":59.21565},{"c":63.98,"h":65.98,"l":61,"n":83741,"o":61.96,"t":"2026-02-06T05:00:00Z","v":5504558,"vw":63.7496},{"c":66.07,"h":66.78,"l":63.03,"n":52386,"o":63.85,"t":"2026-02-09T05:00:00Z","v":3250401,"vw":65.951972},{"c":64.29,"h":66.7,"l":63.39,"n":68682,"o":65.89,"t":"2026-02-10T05:00:00Z","v":5399476,"vw":64.471938},{"c":64.84,"h":66.41,"l":63.5461,"n":54849,"o":65.23,"t":"2026-02-11T05:00:00Z","v":3843649,"vw":64.986412},{"c":62.6,"h":67.5,"l":62.02,"n":71628,"o":66.3,"t":"2026-02-12T05:00:00Z","v":5075413,"vw":63.519823},{"c":64.24,"h":64.795,"l":61.54,"n":54562,"o":63.12,"t":"2026-02-13T05:00:00Z","v":4208399,"vw":63.970419},{"c":64.42,"h":65.515,"l":62.72,"n":46689,"o":64.31,"t":"2026-02-17T05:00:00Z","v":3273184,"vw":64.4014},{"c":65.82,"h":66.93,"l":63.62,"n":54525,"o":64.34,"t":"2026-02-18T05:00:00Z","v":3819901,"vw":65.924811},{"c":65.11,"h":65.72,"l":64.22,"n":45358,"o":65.36,"t":"2026-02-19T05:00:00Z","v":2957545,"vw":64.999151},{"c":65.68,"h":67.71,"l":64.51,"n":56721,"o":64.56,"t":"2026-02-20T05:00:00Z","v":4125623,"vw":66.344504},{"c":63.3,"h":65.67,"l":62.47,"n":50264,"o":65.25,"t":"2026-02-23T05:00:00Z","v":3440970,"vw":63.428035},{"c":64.92,"h":65.8783,"l":63.58,"n":47784,"o":63.92,"t":"2026-02-24T05:00:00Z","v":3223983,"vw":65.096438},{"c":65.67,"h":66.66,"l":64.94,"n":42263,"o":65.795,"t":"2026-02-25T05:00:00Z","v":3161148,"vw":65.861461},{"c":63.21,"h":66.065,"l":62.6,"n":44957,"o":65.9,"t":"2026-02-26T05:00:00Z","v":2944327,"vw":63.383341},{"c":63.02,"h":63.08,"l":61.58,"n":41149,"o":62.16,"t":"2026-02-27T05:00:00Z","v":4004014,"vw":62.734533},{"c":65.49,"h":65.58,"l":61.03,"n":54102,"o":61.37,"t":"2026-03-02T05:00:00Z","v":3550238,"vw":64.680087},{"c":63.08,"h":64.1,"l":60.7174,"n":50256,"o":63.07,"t":"2026-03-03T05:00:00Z","v":3409492,"vw":62.884606},{"c":63.94,"h":64.84,"l":63.2,"n":39200,"o":64.08,"t":"2026-03-04T05:00:00Z","v":2388253,"vw":64.110098},{"c":63.51,"h":64.195,"l":60.59,"n":50274,"o":63.34,"t":"2026-03-05T05:00:00Z","v":4061484,"vw":62.798037},{"c":59.91,"h":61.87,"l":59.54,"n":46277,"o":61.15,"t":"2026-03-06T05:00:00Z","v":2982770,"vw":60.614784},{"c":61.33,"h":61.4799,"l":58.53,"n":65863,"o":58.87,"t":"2026-03-09T04:00:00Z","v":4022332,"vw":60.231354},{"c":60.91,"h":62.95,"l":60.68,"n":46572,"o":61.42,"t":"2026-03-10T04:00:00Z","v":2883838,"vw":61.532891},{"c":63.39,"h":63.46,"l":60.75,"n":51445,"o":60.75,"t":"2026-03-11T04:00:00Z","v":4012553,"vw":62.824923},{"c":63.295,"h":64.48,"l":61.43,"n":56475,"o":62.83,"t":"2026-03-12T04:00:00Z","v":4627294,"vw":63.296317},{"c":63.445,"h":64.17,"l":61.81,"n":34216,"o":63.3,"t":"2026-03-13T04:00:00Z","v":2633044,"vw":63.260227},{"c":64.45,"h":65.84,"l":64.1475,"n":50744,"o":64.56,"t":"2026-03-16T04:00:00Z","v":3693009,"vw":64.901798},{"c":65.39,"h":66.15,"l":63.94,"n":49477,"o":64.48,"t":"2026-03-17T04:00:00Z","v":3474064,"vw":65.126315},{"c":63.45,"h":65.54,"l":63.3,"n":44814,"o":64.6,"t":"2026-03-18T04:00:00Z","v":3385628,"vw":64.165171},{"c":65.79,"h":66.26,"l":61.682,"n":47117,"o":62.04,"t":"2026-03-19T04:00:00Z","v":3098089,"vw":65.134249},{"c":61.64,"h":65.815,"l":61.14,"n":40831,"o":65.08,"t":"2026-03-20T04:00:00Z","v":5263643,"vw":62.00052},{"c":65.04,"h":66.05,"l":63.075,"n":43823,"o":63.19,"t":"2026-03-23T04:00:00Z","v":2763855,"vw":65.048226},{"c":69.095,"h":69.415,"l":64.48,"n":52199,"o":64.56,"t":"2026-03-24T04:00:00Z","v":4031014,"vw":68.375376},{"c":70.02,"h":70.74,"l":68.535,"n":43680,"o":69.88,"t":"2026-03-25T04:00:00Z","v":2693973,"vw":69.978252},{"c":64.76,"h":68.7,"l":64.73,"n":45827,"o":68.51,"t":"2026-03-26T04:00:00Z","v":3277336,"vw":65.750403},{"c":64.8,"h":65.695,"l":63.83,"n":36254,"o":64.37,"t":"2026-03-27T04:00:00Z","v":2501512,"vw":64.733414},{"c":60.57,"h":66.555,"l":60.285,"n":44763,"o":66.555,"t":"2026-03-30T04:00:00Z","v":2532952,"vw":61.345218},{"c":65.46,"h":65.535,"l":61.1601,"n":55694,"o":61.48,"t":"2026-03-31T04:00:00Z","v":4263469,"vw":64.35198},{"c":68.24,"h":68.6,"l":66.64,"n":46773,"o":66.93,"t":"2026-04-01T04:00:00Z","v":3103393,"vw":67.974387},{"c":68.59,"h":69.04,"l":65.57,"n":37689,"o":65.86,"t":"2026-04-02T04:00:00Z","v":2364283,"vw":68.051383},{"c":67.7,"h":69.635,"l":67.1,"n":36894,"o":68.92,"t":"2026-04-06T04:00:00Z","v":2597335,"vw":67.726695},{"c":68.21,"h":68.61,"l":66.8334,"n":38652,"o":67.23,"t":"2026-04-07T04:00:00Z","v":2840476,"vw":67.972454},{"c":73.19,"h":74.775,"l":71.3,"n":69542,"o":71.9,"t":"2026-04-08T04:00:00Z","v":5016931,"vw":73.340263},{"c":75.01,"h":75.9174,"l":73.19,"n":58140,"o":73.32,"t":"2026-04-09T04:00:00Z","v":4127004,"vw":75.007278},{"c":76.74,"h":77.075,"l":75.03,"n":42848,"o":75.88,"t":"2026-04-10T04:00:00Z","v":3954406,"vw":76.539536},{"c":78.31,"h":78.46,"l":75.27,"n":43940,"o":75.96,"t":"2026-04-13T04:00:00Z","v":2817899,"vw":77.650266},{"c":80.14,"h":80.33,"l":77.5872,"n":52106,"o":79.07,"t":"2026-04-14T04:00:00Z","v":3714862,"vw":79.760329},{"c":78.43,"h":80.0313,"l":77.05,"n":54967,"o":79.48,"t":"2026-04-15T04:00:00Z","v":3854325,"vw":78.188767},{"c":79.92,"h":80.17,"l":76.4,"n":43027,"o":77.86,"t":"2026-04-16T04:00:00Z","v":3045916,"vw":79.247386},{"c":81.83,"h":82.85,"l":80.02,"n":43516,"o":81.01,"t":"2026-04-17T04:00:00Z","v":3236026,"vw":81.746957},{"c":84.28,"h":84.56,"l":82.26,"n":49605,"o":82.62,"t":"2026-04-20T04:00:00Z","v":2781771,"vw":84.055458},{"c":85.14,"h":86.87,"l":84.33,"n":85130,"o":84.5,"t":"2026-04-21T04:00:00Z","v":5480405,"vw":85.62962},{"c":85.42,"h":85.73,"l":83.97,"n":43545,"o":85.33,"t":"2026-04-22T04:00:00Z","v":2622736,"vw":84.996928},{"c":86.9,"h":88.09,"l":84.55,"n":49825,"o":85.42,"t":"2026-04-23T04:00:00Z","v":3219850,"vw":86.854099},{"c":91.41,"h":91.9064,"l":87.88,"n":58491,"o":88.29,"t":"2026-04-24T04:00:00Z","v":3644688,"vw":90.932634},{"c":90.08,"h":92.05,"l":88.68,"n":58765,"o":92.05,"t":"2026-04-27T04:00:00Z","v":3699355,"vw":89.846743},{"c":87.16,"h":89.39,"l":84.67,"n":69454,"o":86.7933,"t":"2026-04-28T04:00:00Z","v":4745079,"vw":86.397989},{"c":90.6,"h":90.66,"l":86.9,"n":70227,"o":88.5,"t":"2026-04-29T04:00:00Z","v":4511376,"vw":89.487635},{"c":91.55,"h":92.7,"l":89.18,"n":61349,"o":92.61,"t":"2026-04-30T04:00:00Z","v":4940438,"vw":91.419156},{"c":91.7,"h":93.53,"l":90.82,"n":52850,"o":91.405,"t":"2026-05-01T04:00:00Z","v":3292245,"vw":91.857785},{"c":91.84,"h":93,"l":90.8501,"n":50103,"o":92.405,"t":"2026-05-04T04:00:00Z","v":2611795,"vw":91.949319},{"c":96.45,"h":96.58,"l":92.63,"n":104693,"o":93.09,"t":"2026-05-05T04:00:00Z","v":9450748,"vw":95.275921},{"c":134.73,"h":134.99,"l":119,"n":212895,"o":119.85,"t":"2026-05-06T04:00:00Z","v":18831948,"vw":128.514435},{"c":133.01,"h":139.39,"l":130.05,"n":140350,"o":132.305,"t":"2026-05-07T04:00:00Z","v":11003487,"vw":134.714466},{"c":142.17,"h":142.585,"l":135.3901,"n":106884,"o":137.71,"t":"2026-05-08T04:00:00Z","v":10302287,"vw":140.487592},{"c":145.07,"h":145.395,"l":137.77,"n":101867,"o":141.93,"t":"2026-05-11T04:00:00Z","v":8742587,"vw":142.433688},{"c":139.69,"h":142.89,"l":134,"n":88628,"o":142.32,"t":"2026-05-12T04:00:00Z","v":8018280,"vw":138.055471},{"c":143.8,"h":147.34,"l":141.1,"n":89836,"o":143.69,"t":"2026-05-13T04:00:00Z","v":6859213,"vw":144.605123},{"c":143.6,"h":146.54,"l":142.03,"n":64755,"o":143.8,"t":"2026-05-14T04:00:00Z","v":4882513,"vw":143.970553},{"c":137.86,"h":141.44,"l":137.2092,"n":80624,"o":139.29,"t":"2026-05-15T04:00:00Z","v":6490829,"vw":138.599481},{"c":129.73,"h":139.02,"l":127.78,"n":105986,"o":138.21,"t":"2026-05-18T04:00:00Z","v":7944584,"vw":130.742441},{"c":126.29,"h":128.385,"l":121.3,"n":84840,"o":125.405,"t":"2026-05-19T04:00:00Z","v":6182683,"vw":125.48856},{"c":131.52,"h":134,"l":127.09,"n":79851,"o":127.76,"t":"2026-05-20T04:00:00Z","v":6316757,"vw":131.429332},{"c":131.07,"h":134.75,"l":129.157,"n":62363,"o":130.41,"t":"2026-05-21T04:00:00Z","v":4827221,"vw":131.181904},{"c":132.47,"h":134.26,"l":128.58,"n":54934,"o":132.76,"t":"2026-05-22T04:00:00Z","v":3593444,"vw":132.870614},{"c":143.24,"h":144.85,"l":135.93,"n":91521,"o":135.93,"t":"2026-05-26T04:00:00Z","v":5454313,"vw":142.175781},{"c":145.79,"h":146.145,"l":139.1801,"n":85364,"o":145.4,"t":"2026-05-27T04:00:00Z","v":5450016,"vw":143.622753},{"c":144.85,"h":147.7561,"l":139.91,"n":74254,"o":145.25,"t":"2026-05-28T04:00:00Z","v":4986162,"vw":144.497015},{"c":150.78,"h":154.25,"l":146.05,"n":106037,"o":146.515,"t":"2026-05-29T04:00:00Z","v":11423903,"vw":151.295101},{"c":148.01,"h":151.16,"l":145.51,"n":77403,"o":149.625,"t":"2026-06-01T04:00:00Z","v":4589890,"vw":148.158359},{"c":159.43,"h":159.86,"l":149.365,"n":87228,"o":150.47,"t":"2026-06-02T04:00:00Z","v":5526742,"vw":157.678503},{"c":161.94,"h":166.86,"l":160,"n":89183,"o":161.75,"t":"2026-06-03T04:00:00Z","v":6635130,"vw":163.688246},{"c":159.51,"h":161.11,"l":150.86,"n":75870,"o":156.48,"t":"2026-06-04T04:00:00Z","v":5258370,"vw":156.946995},{"c":151.92,"h":157.4099,"l":149.3,"n":84902,"o":155.245,"t":"2026-06-05T04:00:00Z","v":5486531,"vw":152.94999},{"c":150.83,"h":158.7,"l":149.74,"n":89930,"o":158.7,"t":"2026-06-08T04:00:00Z","v":6594755,"vw":151.665973},{"c":147.21,"h":156.53,"l":139.67,"n":81321,"o":154.4,"t":"2026-06-09T04:00:00Z","v":4978892,"vw":147.888315},{"c":139.49,"h":149.45,"l":137.78,"n":73664,"o":144.68,"t":"2026-06-10T04:00:00Z","v":4493683,"vw":140.918549},{"c":151.99,"h":152.13,"l":141.35,"n":62538,"o":141.5,"t":"2026-06-11T04:00:00Z","v":3304478,"vw":148.781456},{"c":149.71,"h":152.5199,"l":148.36,"n":71884,"o":149.67,"t":"2026-06-12T04:00:00Z","v":5116503,"vw":150.493563},{"c":149.22,"h":155.7,"l":145.32,"n":91741,"o":154.84,"t":"2026-06-15T04:00:00Z","v":4656735,"vw":148.534914},{"c":146.93,"h":149.81,"l":142.18,"n":74880,"o":149.45,"t":"2026-06-16T04:00:00Z","v":5929583,"vw":146.695308},{"c":143.13,"h":150.34,"l":141.11,"n":81843,"o":149.98,"t":"2026-06-17T04:00:00Z","v":7336809,"vw":144.077608},{"c":147.61,"h":153.38,"l":143.85,"n":109686,"o":147.02,"t":"2026-06-18T04:00:00Z","v":80915766,"vw":147.668476},{"c":155.81,"h":156.26,"l":148.1,"n":94735,"o":151.05,"t":"2026-06-22T04:00:00Z","v":7479583,"vw":153.063323},{"c":151.85,"h":152.79,"l":144.69,"n":82527,"o":148.57,"t":"2026-06-23T04:00:00Z","v":7938383,"vw":150.909332},{"c":150.72,"h":153.44,"l":146.48,"n":83592,"o":151.79,"t":"2026-06-24T04:00:00Z","v":6826138,"vw":150.170216},{"c":161.28,"h":165.8899,"l":156.4,"n":112198,"o":158.61,"t":"2026-06-25T04:00:00Z","v":8370986,"vw":161.22282},{"c":146.7,"h":159.775,"l":144.7234,"n":98559,"o":157.755,"t":"2026-06-26T04:00:00Z","v":10064255,"vw":149.898247},{"c":159.56,"h":160.7359,"l":144.34,"n":87606,"o":146.6,"t":"2026-06-29T04:00:00Z","v":5995654,"vw":156.364368},{"c":162.07,"h":165.82,"l":157.74,"n":61701,"o":158.89,"t":"2026-06-30T04:00:00Z","v":5174426,"vw":162.527447},{"c":153.53,"h":157.415,"l":149.17,"n":72634,"o":156.82,"t":"2026-07-01T04:00:00Z","v":4560877,"vw":153.19588},{"c":136.855,"h":152.975,"l":134.82,"n":93277,"o":152.42,"t":"2026-07-02T04:00:00Z","v":6571534,"vw":138.809043},{"c":138.65,"h":146,"l":137.72,"n":69976,"o":138.515,"t":"2026-07-06T04:00:00Z","v":4620555,"vw":140.413666},{"c":131.52,"h":134.56,"l":125.32,"n":73965,"o":132.94,"t":"2026-07-07T04:00:00Z","v":4730658,"vw":130.296921},{"c":133.37,"h":133.75,"l":127.95,"n":51959,"o":129.2,"t":"2026-07-08T04:00:00Z","v":4411870,"vw":131.943908},{"c":139.94,"h":145.41,"l":138.53,"n":57583,"o":138.53,"t":"2026-07-09T04:00:00Z","v":4142754,"vw":142.160149},{"c":135.8,"h":139.74,"l":134.34,"n":47599,"o":138.64,"t":"2026-07-10T04:00:00Z","v":2724241,"vw":136.072103},{"c":129.5,"h":134.79,"l":128.22,"n":46061,"o":132.5,"t":"2026-07-13T04:00:00Z","v":2781812,"vw":130.059351},{"c":132.24,"h":135.67,"l":129.0707,"n":43588,"o":135.16,"t":"2026-07-14T04:00:00Z","v":2440291,"vw":131.446257},{"c":128.72,"h":135.67,"l":123.79,"n":60200,"o":135,"t":"2026-07-15T04:00:00Z","v":5035328,"vw":128.414761},{"c":121.12,"h":125.33,"l":120.76,"n":62568,"o":124.61,"t":"2026-07-16T04:00:00Z","v":4448609,"vw":121.890028},{"c":119.25,"h":120.24,"l":111.379,"n":76744,"o":116.31,"t":"2026-07-17T04:00:00Z","v":5220838,"vw":117.664953},{"c":119.91,"h":122.0679,"l":118.765,"n":47640,"o":120.405,"t":"2026-07-20T04:00:00Z","v":3433314,"vw":120.339568},{"c":127.39,"h":128.1,"l":123.44,"n":48890,"o":125.16,"t":"2026-07-21T04:00:00Z","v":3178620,"vw":126.733444},{"c":127,"h":129.75,"l":124,"n":44546,"o":124.29,"t":"2026-07-22T04:00:00Z","v":2769946,"vw":127.55538},{"c":127.94,"h":131.6845,"l":125.19,"n":50729,"o":125.19,"t":"2026-07-23T04:00:00Z","v":3474369,"vw":128.169376},{"c":118.51,"h":126.41,"l":117.8,"n":57750,"o":126.25,"t":"2026-07-24T04:00:00Z","v":4724067,"vw":119.694364},{"c":116.07,"h":120.4695,"l":109.41,"n":90162,"o":118.62,"t":"2026-07-27T04:00:00Z","v":6739839,"vw":113.029438},{"c":113.28,"h":114.24,"l":102.75,"n":135966,"o":109.945,"t":"2026-07-28T04:00:00Z","v":11021689,"vw":109.376398},{"c":103.02,"h":108.52,"l":99.5,"n":118620,"o":100.01,"t":"2026-07-29T04:00:00Z","v":9975964,"vw":104.252884},{"c":111.91,"h":112.33,"l":104.21,"n":110680,"o":106.46,"t":"2026-07-30T04:00:00Z","v":8158324,"vw":109.813444},{"c":113.75,"h":119.39,"l":111.93,"n":75337,"o":117.91,"t":"2026-07-31T04:00:00Z","v":6643355,"vw":114.534384},{"c":117.45,"h":117.73,"l":107.1,"n":64506,"o":109.94,"t":"2026-08-03T04:00:00Z","v":4319614,"vw":115.483917},{"c":126.71,"h":128.947,"l":121.065,"n":64796,"o":123.715,"t":"2026-08-04T04:00:00Z","v":4711564,"vw":126.568314},{"c":121.88,"h":129.375,"l":121.73,"n":50264,"o":125.57,"t":"2026-08-05T04:00:00Z","v":3362311,"vw":124.293945},{"c":122.65,"h":125.4,"l":117.5576,"n":49996,"o":119.5,"t":"2026-08-06T04:00:00Z","v":3567028,"vw":122.904934},{"c":121.35,"h":126.11,"l":119.78,"n":43991,"o":124.73,"t":"2026-08-07T04:00:00Z","v":3374530,"vw":121.766083},{"c":119.7,"h":124.03,"l":119.59,"n":45077,"o":122.72,"t":"2026-08-10T04:00:00Z","v":2931433,"vw":120.915824},{"c":122.41,"h":125.4365,"l":120.32,"n":39892,"o":121.73,"t":"2026-08-11T04:00:00Z","v":2888240,"vw":122.44961},{"c":124.53,"h":130.3799,"l":124.47,"n":55361,"o":128.19,"t":"2026-08-12T04:00:00Z","v":3506187,"vw":126.562257},{"c":124.3,"h":127.67,"l":123.69,"n":36276,"o":125.09,"t":"2026-08-13T04:00:00Z","v":2215924,"vw":125.235833},{"c":126.16,"h":127.15,"l":122.5,"n":33256,"o":124.61,"t":"2026-08-14T04:00:00Z","v":2391975,"vw":125.570406},{"c":130,"h":131.63,"l":126.321,"n":44429,"o":128.2,"t":"2026-08-17T04:00:00Z","v":2716879,"vw":130.098313},{"c":120.24,"h":126.645,"l":119.09,"n":53489,"o":125.3,"t":"2026-08-18T04:00:00Z","v":3250863,"vw":120.821259},{"c":113.03,"h":121.625,"l":112.85,"n":48065,"o":121.625,"t":"2026-08-19T04:00:00Z","v":2743623,"vw":114.362078},{"c":110.32,"h":112.72,"l":109.9,"n":48205,"o":112.64,"t":"2026-08-20T04:00:00Z","v":3081962,"vw":110.666915},{"c":110.45,"h":112.44,"l":108.105,"n":46178,"o":112.44,"t":"2026-08-21T04:00:00Z","v":2772335,"vw":110.353059},{"c":106.65,"h":108.35,"l":104.9,"n":43623,"o":108.35,"t":"2026-08-24T04:00:00Z","v":2741564,"vw":106.636218},{"c":109.25,"h":110.93,"l":107.54,"n":36941,"o":110.49,"t":"2026-08-25T04:00:00Z","v":2129156,"vw":108.747094},{"c":111.82,"h":112.6,"l":109.77,"n":42551,"o":109.98,"t":"2026-08-26T04:00:00Z","v":3103705,"vw":111.465823},{"c":115.3,"h":116.17,"l":112.375,"n":48021,"o":114.51,"t":"2026-08-27T04:00:00Z","v":2985306,"vw":115.175291},{"c":110.5,"h":115,"l":110.13,"n":34745,"o":114.62,"t":"2026-08-28T04:00:00Z","v":2059234,"vw":111.419458},{"c":109.25,"h":111.55,"l":108.84,"n":33706,"o":110.35,"t":"2026-08-31T04:00:00Z","v":2830365,"vw":109.361004},{"c":106.86,"h":109.19,"l":105.36,"n":41992,"o":108.1,"t":"2026-09-01T04:00:00Z","v":2453758,"vw":106.848379},{"c":105.95,"h":107.3,"l":104.19,"n":48120,"o":106.79,"t":"2026-09-02T04:00:00Z","v":2799292,"vw":105.872047},{"c":107.89,"h":108.26,"l":102.25,"n":52141,"o":105.49,"t":"2026-09-03T04:00:00Z","v":3680666,"vw":106.872804},{"c":109.51,"h":111.63,"l":107,"n":68359,"o":108.445,"t":"2026-09-04T04:00:00Z","v":4492919,"vw":108.877604},{"c":114.31,"h":115.28,"l":109.87,"n":50067,"o":110.765,"t":"2026-09-08T04:00:00Z","v":2820183,"vw":113.83827},{"c":112.68,"h":114.56,"l":112.17,"n":35650,"o":113.05,"t":"2026-09-09T04:00:00Z","v":2257505,"vw":112.859565},{"c":108.01,"h":112.235,"l":107.92,"n":47004,"o":110.36,"t":"2026-09-10T04:00:00Z","v":3779821,"vw":109.181592},{"c":115.78,"h":117.68,"l":110.2,"n":54026,"o":110.2,"t":"2026-09-11T04:00:00Z","v":3033368,"vw":115.953958},{"c":108.32,"h":111.76,"l":106.6201,"n":54194,"o":108.71,"t":"2026-09-14T04:00:00Z","v":3000109,"vw":109.475713},{"c":108,"h":111.47,"l":106.79,"n":35645,"o":111.47,"t":"2026-09-15T04:00:00Z","v":2002347,"vw":107.932824},{"c":107.9,"h":111.905,"l":105.85,"n":44238,"o":110.75,"t":"2026-09-16T04:00:00Z","v":2834811,"vw":108.582159},{"c":109.02,"h":112.9399,"l":108.88,"n":43550,"o":111.29,"t":"2026-09-17T04:00:00Z","v":3292492,"vw":109.876374},{"c":108.51,"h":109.64,"l":107.51,"n":60658,"o":109.55,"t":"2026-09-18T04:00:00Z","v":9529878,"vw":108.537579},{"c":111.61,"h":111.97,"l":107.8,"n":51656,"o":110.48,"t":"2026-09-21T04:00:00Z","v":2980504,"vw":111.093974},{"c":114.45,"h":114.99,"l":110.01,"n":47690,"o":110.46,"t":"2026-09-22T04:00:00Z","v":2733186,"vw":113.635231},{"c":112.3,"h":115.77,"l":111.67,"n":45526,"o":114.07,"t":"2026-09-23T04:00:00Z","v":3918029,"vw":112.897267},{"c":112.4,"h":114.1,"l":108.86,"n":37610,"o":109.5,"t":"2026-09-24T04:00:00Z","v":3107963,"vw":112.067635},{"c":114.68,"h":120.7599,"l":114.25,"n":50115,"o":114.43,"t":"2026-09-25T04:00:00Z","v":3025743,"vw":116.493467},{"c":113.04,"h":114.37,"l":110.28,"n":40620,"o":112.495,"t":"2026-09-28T04:00:00Z","v":2370384,"vw":112.576417},{"c":113.83,"h":115.71,"l":111.53,"n":38321,"o":115.45,"t":"2026-09-29T04:00:00Z","v":2159389,"vw":113.223756},{"c":109.99,"h":114.025,"l":109.61,"n":42701,"o":113.71,"t":"2026-09-30T04:00:00Z","v":3266041,"vw":110.575599},{"c":112.78,"h":113.5,"l":108.06,"n":38243,"o":111.41,"t":"2026-10-01T04:00:00Z","v":2096075,"vw":112.11186},{"c":116.61,"h":117.84,"l":113.99,"n":36219,"o":115.39,"t":"2026-10-02T04:00:00Z","v":1954740,"vw":116.557291},{"c":116.76,"h":121.48,"l":116.5,"n":42456,"o":116.99,"t":"2026-10-05T04:00:00Z","v":2605295,"vw":117.799914},{"c":121.38,"h":121.84,"l":116.2,"n":43085,"o":118.01,"t":"2026-10-06T04:00:00Z","v":2708123,"vw":119.976903},{"c":119.34,"h":120.0475,"l":116.67,"n":44913,"o":118.35,"t":"2026-10-07T04:00:00Z","v":3022779,"vw":118.836752},{"c":114.74,"h":118.64,"l":111.79,"n":42181,"o":118.03,"t":"2026-10-08T04:00:00Z","v":2643193,"vw":115.380188},{"c":119.83,"h":119.87,"l":114.14,"n":39727,"o":117.01,"t":"2026-10-09T04:00:00Z","v":2230704,"vw":118.547513},{"c":117.24,"h":121.5883,"l":115.4903,"n":57427,"o":118.74,"t":"2026-10-12T04:00:00Z","v":3411241,"vw":118.193955},{"c":110.88,"h":115,"l":107.4,"n":72216,"o":115,"t":"2026-10-13T04:00:00Z","v":5540296,"vw":110.305297},{"c":100.35,"h":108.62,"l":99.17,"n":77446,"o":108.26,"t":"2026-10-14T04:00:00Z","v":4853891,"vw":101.722046},{"c":98.5,"h":98.62,"l":91.68,"n":87776,"o":96.1,"t":"2026-10-15T04:00:00Z","v":7873420,"vw":95.685853}],"volatilityBars":[{"c":117.17,"h":117.17,"l":117.17,"n":1,"o":117.17,"t":"2026-10-08T08:15:00Z","v":113,"vw":117.17},{"c":117.74,"h":117.74,"l":117.74,"n":5,"o":117.74,"t":"2026-10-08T10:00:00Z","v":414,"vw":117.74},{"c":117,"h":117,"l":117,"n":8,"o":117,"t":"2026-10-08T10:30:00Z","v":561,"vw":117},{"c":118,"h":118,"l":118,"n":11,"o":118,"t":"2026-10-08T13:15:00Z","v":635,"vw":118},{"c":116.185,"h":118.03,"l":115.46,"n":1376,"o":117.71,"t":"2026-10-08T13:30:00Z","v":116280,"vw":116.700632},{"c":115.63,"h":116.34,"l":115.52,"n":1117,"o":116.01,"t":"2026-10-08T13:45:00Z","v":54256,"vw":115.966229},{"c":116.5,"h":116.995,"l":115.37,"n":1667,"o":115.69,"t":"2026-10-08T14:00:00Z","v":73755,"vw":116.224546},{"c":117.575,"h":117.79,"l":116.33,"n":1544,"o":116.515,"t":"2026-10-08T14:15:00Z","v":205780,"vw":117.026308},{"c":117.4395,"h":117.6012,"l":116.958,"n":1286,"o":117.47,"t":"2026-10-08T14:30:00Z","v":65236,"vw":117.294647},{"c":117.335,"h":117.55,"l":116.9,"n":979,"o":117.32,"t":"2026-10-08T14:45:00Z","v":38334,"vw":117.10894},{"c":116.765,"h":117.425,"l":116.43,"n":985,"o":117.32,"t":"2026-10-08T15:00:00Z","v":53484,"vw":116.741304},{"c":116.72,"h":116.82,"l":116.2903,"n":2000,"o":116.68,"t":"2026-10-08T15:15:00Z","v":151950,"vw":116.486664},{"c":116.295,"h":116.66,"l":116.05,"n":768,"o":116.66,"t":"2026-10-08T15:30:00Z","v":27083,"vw":116.255933},{"c":116.63,"h":116.69,"l":116.15,"n":1093,"o":116.285,"t":"2026-10-08T15:45:00Z","v":43381,"vw":116.450273},{"c":117.24,"h":117.32,"l":116.63,"n":883,"o":116.635,"t":"2026-10-08T16:00:00Z","v":33648,"vw":117.051539},{"c":117.655,"h":118.64,"l":117.245,"n":1234,"o":117.27,"t":"2026-10-08T16:15:00Z","v":47053,"vw":117.836696},{"c":116.96,"h":118.09,"l":116.96,"n":1480,"o":117.6775,"t":"2026-10-08T16:30:00Z","v":59489,"vw":117.67108},{"c":114.115,"h":117.17,"l":113.415,"n":2121,"o":117.0075,"t":"2026-10-08T16:45:00Z","v":93317,"vw":114.613859},{"c":114.09,"h":114.17,"l":112.57,"n":1673,"o":114.17,"t":"2026-10-08T17:00:00Z","v":74329,"vw":113.414989},{"c":112.23,"h":114.095,"l":111.79,"n":2610,"o":114.095,"t":"2026-10-08T17:15:00Z","v":127158,"vw":112.750541},{"c":113.19,"h":113.56,"l":112.29,"n":1752,"o":112.32,"t":"2026-10-08T17:30:00Z","v":63806,"vw":112.814825},{"c":114.215,"h":114.94,"l":113.135,"n":1502,"o":113.165,"t":"2026-10-08T17:45:00Z","v":61564,"vw":113.875898},{"c":115.72,"h":115.72,"l":114.03,"n":1548,"o":114.195,"t":"2026-10-08T18:00:00Z","v":63525,"vw":114.767043},{"c":115.835,"h":116.25,"l":115.54,"n":1293,"o":115.7,"t":"2026-10-08T18:15:00Z","v":53369,"vw":115.876369},{"c":114.98,"h":115.78,"l":114.905,"n":1041,"o":115.78,"t":"2026-10-08T18:30:00Z","v":42638,"vw":115.335442},{"c":114.315,"h":114.93,"l":114.315,"n":1023,"o":114.93,"t":"2026-10-08T18:45:00Z","v":38835,"vw":114.622765},{"c":113.86,"h":114.42,"l":113.65,"n":1237,"o":114.42,"t":"2026-10-08T19:00:00Z","v":47908,"vw":113.962999},{"c":114.28,"h":114.735,"l":113.6875,"n":1680,"o":113.875,"t":"2026-10-08T19:15:00Z","v":68866,"vw":114.260085},{"c":114.2,"h":114.4725,"l":113.935,"n":2028,"o":114.31,"t":"2026-10-08T19:30:00Z","v":76087,"vw":114.264658},{"c":114.771,"h":114.98,"l":114.215,"n":5809,"o":114.215,"t":"2026-10-08T19:45:00Z","v":250857,"vw":114.794193},{"c":114.74,"h":114.74,"l":114.74,"n":129,"o":114.74,"t":"2026-10-08T20:00:00Z","v":474244,"vw":114.74},{"c":116.4807,"h":116.4807,"l":116.4807,"n":1,"o":116.4807,"t":"2026-10-08T22:45:00Z","v":100,"vw":116.4807},{"c":115,"h":115,"l":115,"n":3,"o":115,"t":"2026-10-08T23:30:00Z","v":142,"vw":115},{"c":116.75,"h":116.85,"l":116.63,"n":19,"o":116.85,"t":"2026-10-09T08:00:00Z","v":619,"vw":116.743333},{"c":117.2,"h":117.2,"l":116.75,"n":7,"o":116.75,"t":"2026-10-09T11:30:00Z","v":640,"vw":117.0972},{"c":117,"h":117.02,"l":116.75,"n":20,"o":116.8,"t":"2026-10-09T12:45:00Z","v":4056,"vw":116.826553},{"c":116.85,"h":117.6914,"l":116.85,"n":2,"o":117.6914,"t":"2026-10-09T13:15:00Z","v":245,"vw":117.279286},{"c":115.09,"h":118,"l":115.09,"n":1196,"o":117.01,"t":"2026-10-09T13:30:00Z","v":72650,"vw":116.89512},{"c":115,"h":115.155,"l":114.14,"n":1073,"o":115.03,"t":"2026-10-09T13:45:00Z","v":37592,"vw":114.696882},{"c":114.82,"h":115.7206,"l":114.47,"n":1477,"o":115.23,"t":"2026-10-09T14:00:00Z","v":51783,"vw":115.107827},{"c":116.29,"h":116.6,"l":114.75,"n":1474,"o":114.88,"t":"2026-10-09T14:15:00Z","v":60420,"vw":115.66487},{"c":115.75,"h":116.5,"l":115.6,"n":1225,"o":116.315,"t":"2026-10-09T14:30:00Z","v":45661,"vw":116.11003},{"c":116.8,"h":117.08,"l":115.79,"n":1062,"o":115.91,"t":"2026-10-09T14:45:00Z","v":52927,"vw":116.668964},{"c":116.4401,"h":117.3,"l":116.4401,"n":1558,"o":116.935,"t":"2026-10-09T15:00:00Z","v":71414,"vw":116.908915},{"c":117.325,"h":117.43,"l":116.04,"n":1195,"o":116.495,"t":"2026-10-09T15:15:00Z","v":42419,"vw":116.731037},{"c":117.26,"h":117.69,"l":117.05,"n":1083,"o":117.29,"t":"2026-10-09T15:30:00Z","v":38673,"vw":117.361639},{"c":117.05,"h":117.44,"l":117.05,"n":801,"o":117.27,"t":"2026-10-09T15:45:00Z","v":24966,"vw":117.279846},{"c":117.21,"h":117.34,"l":116.84,"n":970,"o":117.05,"t":"2026-10-09T16:00:00Z","v":28556,"vw":117.105086},{"c":117.24,"h":117.33,"l":116.98,"n":761,"o":117.2,"t":"2026-10-09T16:15:00Z","v":19363,"vw":117.151896},{"c":117.14,"h":117.32,"l":117.05,"n":778,"o":117.235,"t":"2026-10-09T16:30:00Z","v":23837,"vw":117.197589},{"c":118,"h":118,"l":117.13,"n":1150,"o":117.16,"t":"2026-10-09T16:45:00Z","v":40221,"vw":117.600401},{"c":117.875,"h":118.21,"l":117.875,"n":1454,"o":118,"t":"2026-10-09T17:00:00Z","v":62651,"vw":118.034784},{"c":118.23,"h":118.28,"l":117.875,"n":1028,"o":117.875,"t":"2026-10-09T17:15:00Z","v":31530,"vw":118.169094},{"c":117.76,"h":118.3,"l":117.76,"n":1074,"o":118.19,"t":"2026-10-09T17:30:00Z","v":66035,"vw":118.0213},{"c":117.88,"h":118.01,"l":117.69,"n":1068,"o":117.77,"t":"2026-10-09T17:45:00Z","v":59982,"vw":117.928298},{"c":118.325,"h":118.396,"l":117.79,"n":925,"o":117.855,"t":"2026-10-09T18:00:00Z","v":29846,"vw":118.105616},{"c":118.335,"h":118.47,"l":118.29,"n":796,"o":118.325,"t":"2026-10-09T18:15:00Z","v":27901,"vw":118.402228},{"c":118.195,"h":118.44,"l":118.16,"n":811,"o":118.34,"t":"2026-10-09T18:30:00Z","v":30032,"vw":118.285638},{"c":118.19,"h":118.33,"l":117.85,"n":1300,"o":118.2201,"t":"2026-10-09T18:45:00Z","v":45523,"vw":118.160746},{"c":118.19,"h":118.22,"l":117.97,"n":1160,"o":118.19,"t":"2026-10-09T19:00:00Z","v":45610,"vw":118.10787},{"c":118.2701,"h":118.39,"l":118.17,"n":1455,"o":118.17,"t":"2026-10-09T19:15:00Z","v":67177,"vw":118.314149},{"c":118.725,"h":118.74,"l":118.22,"n":2445,"o":118.27,"t":"2026-10-09T19:30:00Z","v":96493,"vw":118.431154},{"c":119.85,"h":119.87,"l":118.75,"n":9436,"o":118.75,"t":"2026-10-09T19:45:00Z","v":687900,"vw":119.481739},{"c":118.6628,"h":119.83,"l":118.6628,"n":90,"o":119.83,"t":"2026-10-09T20:00:00Z","v":352431,"vw":119.829662},{"c":120,"h":120.05,"l":120,"n":2,"o":120.05,"t":"2026-10-09T22:15:00Z","v":300,"vw":120.016667},{"c":120.15,"h":120.15,"l":120.15,"n":6,"o":120.15,"t":"2026-10-12T08:00:00Z","v":189,"vw":120.15},{"c":119.43,"h":119.43,"l":119.43,"n":17,"o":119.43,"t":"2026-10-12T08:45:00Z","v":251,"vw":119.43},{"c":119,"h":119.06,"l":119,"n":14,"o":119.06,"t":"2026-10-12T11:00:00Z","v":648,"vw":119.03},{"c":118.83,"h":119,"l":118.83,"n":5,"o":119,"t":"2026-10-12T13:15:00Z","v":410,"vw":118.88973},{"c":119.78,"h":119.96,"l":118.475,"n":2322,"o":118.74,"t":"2026-10-12T13:30:00Z","v":162308,"vw":119.268689},{"c":120.475,"h":121.5883,"l":119.79,"n":2294,"o":119.82,"t":"2026-10-12T13:45:00Z","v":122401,"vw":120.584047},{"c":119.75,"h":120.53,"l":118.38,"n":2177,"o":120.53,"t":"2026-10-12T14:00:00Z","v":120370,"vw":119.568399},{"c":119.78,"h":120.02,"l":119.3475,"n":2212,"o":119.69,"t":"2026-10-12T14:15:00Z","v":111656,"vw":119.631064},{"c":120.7,"h":120.835,"l":119.7325,"n":2713,"o":119.91,"t":"2026-10-12T14:30:00Z","v":131861,"vw":120.231889},{"c":119.6225,"h":120.74,"l":119.385,"n":2228,"o":120.74,"t":"2026-10-12T14:45:00Z","v":181400,"vw":119.833145},{"c":117.71,"h":119.67,"l":117.65,"n":2283,"o":119.66,"t":"2026-10-12T15:00:00Z","v":122022,"vw":118.852083},{"c":116.425,"h":117.95,"l":116.22,"n":2710,"o":117.82,"t":"2026-10-12T15:15:00Z","v":180401,"vw":117.073984},{"c":117.41,"h":117.532,"l":115.4903,"n":3276,"o":116.4175,"t":"2026-10-12T15:30:00Z","v":212131,"vw":116.364378},{"c":117.21,"h":117.68,"l":117.1023,"n":1849,"o":117.45,"t":"2026-10-12T15:45:00Z","v":88714,"vw":117.365981},{"c":117.68,"h":117.96,"l":116.775,"n":1794,"o":117.17,"t":"2026-10-12T16:00:00Z","v":92362,"vw":117.483238},{"c":118.34,"h":118.36,"l":117.695,"n":1414,"o":117.695,"t":"2026-10-12T16:15:00Z","v":69404,"vw":118.113608},{"c":118.14,"h":118.63,"l":118.01,"n":1553,"o":118.31,"t":"2026-10-12T16:30:00Z","v":71631,"vw":118.401095},{"c":117.29,"h":118.3,"l":117.245,"n":1369,"o":118.22,"t":"2026-10-12T16:45:00Z","v":62142,"vw":117.574922},{"c":118.13,"h":118.32,"l":117.37,"n":1553,"o":117.37,"t":"2026-10-12T17:00:00Z","v":67122,"vw":117.79442},{"c":118.15,"h":118.16,"l":117.97,"n":1210,"o":118.135,"t":"2026-10-12T17:15:00Z","v":50244,"vw":118.05343},{"c":117.85,"h":118.38,"l":117.85,"n":1444,"o":118.16,"t":"2026-10-12T17:30:00Z","v":61434,"vw":118.188886},{"c":117.83,"h":117.94,"l":117.67,"n":1315,"o":117.845,"t":"2026-10-12T17:45:00Z","v":51426,"vw":117.830796},{"c":119.11,"h":119.175,"l":117.745,"n":2390,"o":117.82,"t":"2026-10-12T18:00:00Z","v":118839,"vw":118.484945},{"c":118.98,"h":119.22,"l":118.8,"n":1618,"o":119.12,"t":"2026-10-12T18:15:00Z","v":70327,"vw":118.983845},{"c":118.96,"h":119.15,"l":118.84,"n":1752,"o":118.975,"t":"2026-10-12T18:30:00Z","v":73738,"vw":118.952531},{"c":118.46,"h":119.14,"l":118.37,"n":1799,"o":119.01,"t":"2026-10-12T18:45:00Z","v":73609,"vw":118.684722},{"c":118.085,"h":118.77,"l":118.085,"n":1798,"o":118.53,"t":"2026-10-12T19:00:00Z","v":70773,"vw":118.514583},{"c":117.305,"h":118.19,"l":117.26,"n":2204,"o":118.07,"t":"2026-10-12T19:15:00Z","v":87381,"vw":117.580835},{"c":117.51,"h":117.61,"l":117.06,"n":2291,"o":117.39,"t":"2026-10-12T19:30:00Z","v":98741,"vw":117.336777},{"c":117.28,"h":117.6,"l":116.75,"n":7323,"o":117.51,"t":"2026-10-12T19:45:00Z","v":367041,"vw":117.19852},{"c":116.06,"h":117.24,"l":116.06,"n":107,"o":117.24,"t":"2026-10-12T20:00:00Z","v":380232,"vw":117.23965},{"c":117.24,"h":117.24,"l":117.24,"n":3,"o":117.24,"t":"2026-10-12T20:30:00Z","v":1299,"vw":117.24},{"c":117.26,"h":117.26,"l":117.26,"n":3,"o":117.26,"t":"2026-10-12T21:00:00Z","v":135,"vw":117.26},{"c":117.19,"h":117.24,"l":117.19,"n":18,"o":117.24,"t":"2026-10-12T22:45:00Z","v":540,"vw":117.224127},{"c":116.5,"h":116.51,"l":116.5,"n":14,"o":116.51,"t":"2026-10-12T23:30:00Z","v":459,"vw":116.503717},{"c":115.67,"h":116,"l":115.04,"n":47,"o":116,"t":"2026-10-13T08:00:00Z","v":1314,"vw":115.6154},{"c":115.62,"h":115.62,"l":115.62,"n":8,"o":115.62,"t":"2026-10-13T11:00:00Z","v":190,"vw":115.62},{"c":115.46,"h":115.46,"l":115.46,"n":25,"o":115.46,"t":"2026-10-13T11:15:00Z","v":621,"vw":115.46},{"c":115.9,"h":115.9,"l":115.9,"n":5,"o":115.9,"t":"2026-10-13T11:45:00Z","v":583,"vw":115.9},{"c":115.98,"h":115.98,"l":115.98,"n":1,"o":115.98,"t":"2026-10-13T12:00:00Z","v":100,"vw":115.98},{"c":115.25,"h":115.55,"l":115.25,"n":18,"o":115.49,"t":"2026-10-13T12:15:00Z","v":6263,"vw":115.426681},{"c":115.01,"h":115.25,"l":115.01,"n":37,"o":115.25,"t":"2026-10-13T12:30:00Z","v":2606,"vw":115.203731},{"c":114.27,"h":114.65,"l":114.27,"n":17,"o":114.5,"t":"2026-10-13T12:45:00Z","v":1597,"vw":114.327066},{"c":114.5,"h":114.51,"l":114.5,"n":11,"o":114.51,"t":"2026-10-13T13:00:00Z","v":1474,"vw":114.501514},{"c":114.12,"h":114.5,"l":114.12,"n":10,"o":114.5,"t":"2026-10-13T13:15:00Z","v":1160,"vw":114.458408},{"c":112.985,"h":115,"l":110.795,"n":5078,"o":114.12,"t":"2026-10-13T13:30:00Z","v":520823,"vw":112.409512},{"c":110.925,"h":113.53,"l":110.77,"n":2624,"o":112.985,"t":"2026-10-13T13:45:00Z","v":177410,"vw":112.402654},{"c":113.195,"h":113.44,"l":111.06,"n":1954,"o":111.06,"t":"2026-10-13T14:00:00Z","v":166092,"vw":112.677942},{"c":110.605,"h":113.28,"l":110.351,"n":1777,"o":113.195,"t":"2026-10-13T14:15:00Z","v":79152,"vw":111.717496},{"c":110.02,"h":110.85,"l":110.02,"n":2819,"o":110.62,"t":"2026-10-13T14:30:00Z","v":174184,"vw":110.51202},{"c":109.7,"h":110.27,"l":109.3101,"n":2347,"o":110.15,"t":"2026-10-13T14:45:00Z","v":145782,"vw":109.967873},{"c":110.14,"h":110.25,"l":109.53,"n":2036,"o":109.53,"t":"2026-10-13T15:00:00Z","v":95463,"vw":109.76908},{"c":108.87,"h":110.28,"l":108.87,"n":1594,"o":110.09,"t":"2026-10-13T15:15:00Z","v":78815,"vw":109.717187},{"c":108.435,"h":108.93,"l":107.46,"n":3132,"o":108.87,"t":"2026-10-13T15:30:00Z","v":405729,"vw":108.104922},{"c":108.78,"h":109.65,"l":108.04,"n":1918,"o":108.29,"t":"2026-10-13T15:45:00Z","v":90370,"vw":108.977638},{"c":109.115,"h":109.39,"l":108.67,"n":3017,"o":108.8,"t":"2026-10-13T16:00:00Z","v":168625,"vw":109.079969},{"c":108.49,"h":109.42,"l":107.4,"n":3562,"o":109.115,"t":"2026-10-13T16:15:00Z","v":212678,"vw":108.333948},{"c":108.705,"h":109.4,"l":108.49,"n":2710,"o":108.61,"t":"2026-10-13T16:30:00Z","v":139859,"vw":109.008163},{"c":108.8325,"h":109.64,"l":108.725,"n":3094,"o":108.74,"t":"2026-10-13T16:45:00Z","v":173416,"vw":109.213906},{"c":108.83,"h":109,"l":108.31,"n":2173,"o":108.75,"t":"2026-10-13T17:00:00Z","v":136765,"vw":108.606566},{"c":108.86,"h":108.95,"l":108.61,"n":1533,"o":108.8,"t":"2026-10-13T17:15:00Z","v":78698,"vw":108.766669},{"c":109.545,"h":109.685,"l":108.71,"n":1974,"o":108.77,"t":"2026-10-13T17:30:00Z","v":121750,"vw":109.316302},{"c":109.6175,"h":109.76,"l":109.23,"n":1657,"o":109.545,"t":"2026-10-13T17:45:00Z","v":83227,"vw":109.498636},{"c":110.3,"h":110.61,"l":109.55,"n":2375,"o":109.595,"t":"2026-10-13T18:00:00Z","v":135335,"vw":110.200369},{"c":110.52,"h":111.08,"l":110.19,"n":1739,"o":110.26,"t":"2026-10-13T18:15:00Z","v":97102,"vw":110.639407},{"c":109.82,"h":110.55,"l":109.66,"n":1896,"o":110.46,"t":"2026-10-13T18:30:00Z","v":90939,"vw":109.963164},{"c":109.44,"h":109.97,"l":109.26,"n":1973,"o":109.87,"t":"2026-10-13T18:45:00Z","v":105819,"vw":109.513607},{"c":109.07,"h":109.53,"l":108.85,"n":2348,"o":109.46,"t":"2026-10-13T19:00:00Z","v":130266,"vw":109.174164},{"c":110.04,"h":110.18,"l":109.01,"n":2209,"o":109.055,"t":"2026-10-13T19:15:00Z","v":110146,"vw":109.581732},{"c":110.03,"h":110.76,"l":109.9075,"n":3765,"o":110.11,"t":"2026-10-13T19:30:00Z","v":214758,"vw":110.285344},{"c":110.87,"h":111.25,"l":109.88,"n":9693,"o":110.045,"t":"2026-10-13T19:45:00Z","v":639489,"vw":110.735201},{"c":109.29,"h":125.88,"l":108.12,"n":530,"o":110.88,"t":"2026-10-13T20:00:00Z","v":865576,"vw":110.939586},{"c":110.6,"h":112,"l":109.41,"n":61,"o":109.46,"t":"2026-10-13T20:15:00Z","v":3890,"vw":110.403428},{"c":110.1,"h":110.88,"l":110.1,"n":2,"o":110.88,"t":"2026-10-13T20:30:00Z","v":1209,"vw":110.782581},{"c":111,"h":111,"l":111,"n":11,"o":111,"t":"2026-10-13T20:45:00Z","v":227,"vw":111},{"c":110.88,"h":110.891,"l":110.88,"n":4,"o":110.891,"t":"2026-10-13T21:00:00Z","v":346,"vw":110.884433},{"c":110.88,"h":110.88,"l":110.88,"n":9,"o":110.88,"t":"2026-10-13T21:45:00Z","v":216,"vw":110.88},{"c":110.9845,"h":110.9845,"l":110.9845,"n":1,"o":110.9845,"t":"2026-10-13T22:00:00Z","v":438,"vw":110.9845},{"c":110.1902,"h":110.89,"l":110.1902,"n":21,"o":110.89,"t":"2026-10-13T22:15:00Z","v":2056,"vw":110.589837},{"c":110.8984,"h":110.8984,"l":110.8984,"n":1,"o":110.8984,"t":"2026-10-13T22:45:00Z","v":100,"vw":110.8984},{"c":111.01,"h":111.01,"l":111.01,"n":13,"o":111.01,"t":"2026-10-13T23:00:00Z","v":224,"vw":111.01},{"c":110.88,"h":111.4787,"l":110.88,"n":26,"o":111.4787,"t":"2026-10-13T23:15:00Z","v":1808,"vw":110.932702},{"c":110.88,"h":110.88,"l":110.88,"n":3,"o":110.88,"t":"2026-10-13T23:45:00Z","v":110,"vw":110.88},{"c":110.2,"h":110.2,"l":110.2,"n":23,"o":110.2,"t":"2026-10-14T08:00:00Z","v":480,"vw":110.2},{"c":110.65,"h":110.65,"l":110.65,"n":1,"o":110.65,"t":"2026-10-14T09:30:00Z","v":143,"vw":110.65},{"c":109.65,"h":110.01,"l":109.65,"n":34,"o":110.01,"t":"2026-10-14T11:00:00Z","v":851,"vw":109.865924},{"c":109.4758,"h":109.4758,"l":109.4758,"n":1,"o":109.4758,"t":"2026-10-14T12:15:00Z","v":100,"vw":109.4758},{"c":108.5,"h":109.52,"l":108.5,"n":46,"o":109,"t":"2026-10-14T12:30:00Z","v":3059,"vw":108.979188},{"c":108.5,"h":108.5,"l":108.5,"n":3,"o":108.5,"t":"2026-10-14T12:45:00Z","v":300,"vw":108.5},{"c":108.5,"h":109,"l":108.5,"n":33,"o":109,"t":"2026-10-14T13:00:00Z","v":1528,"vw":108.88},{"c":106.22,"h":108.62,"l":105.94,"n":2254,"o":108.26,"t":"2026-10-14T13:30:00Z","v":149122,"vw":107.62411},{"c":105.74,"h":107.1169,"l":105.205,"n":2597,"o":106.36,"t":"2026-10-14T13:45:00Z","v":135931,"vw":106.177804},{"c":106.8451,"h":107.33,"l":105.7,"n":2043,"o":105.7375,"t":"2026-10-14T14:00:00Z","v":114294,"vw":106.573811},{"c":105.85,"h":107.6,"l":105.71,"n":1764,"o":107.04,"t":"2026-10-14T14:15:00Z","v":92672,"vw":106.526835},{"c":106.765,"h":106.87,"l":105.87,"n":1784,"o":105.94,"t":"2026-10-14T14:30:00Z","v":85123,"vw":106.257637},{"c":105.34,"h":106.69,"l":105.28,"n":2192,"o":106.69,"t":"2026-10-14T14:45:00Z","v":108990,"vw":105.714113},{"c":103.785,"h":105.42,"l":103.55,"n":3255,"o":105.42,"t":"2026-10-14T15:00:00Z","v":203002,"vw":104.288566},{"c":102.34,"h":104.145,"l":102.26,"n":3541,"o":103.75,"t":"2026-10-14T15:15:00Z","v":212632,"vw":103.0489},{"c":101.34,"h":102.58,"l":101,"n":4255,"o":102.38,"t":"2026-10-14T15:30:00Z","v":245388,"vw":101.758601},{"c":102.33,"h":102.44,"l":101.315,"n":2146,"o":101.315,"t":"2026-10-14T15:45:00Z","v":106302,"vw":102.098055},{"c":101.37,"h":102.56,"l":101.2047,"n":2059,"o":102.34,"t":"2026-10-14T16:00:00Z","v":103526,"vw":101.902552},{"c":101.34,"h":101.52,"l":100.76,"n":2998,"o":101.25,"t":"2026-10-14T16:15:00Z","v":174516,"vw":101.052886},{"c":101.6,"h":101.745,"l":101.085,"n":2192,"o":101.21,"t":"2026-10-14T16:30:00Z","v":107763,"vw":101.435575},{"c":101.86,"h":102.12,"l":101.46,"n":1827,"o":101.65,"t":"2026-10-14T16:45:00Z","v":78844,"vw":101.830693},{"c":101.25,"h":102.15,"l":101.15,"n":2065,"o":101.98,"t":"2026-10-14T17:00:00Z","v":100418,"vw":101.662123},{"c":100.805,"h":101.3,"l":100.495,"n":2041,"o":101.285,"t":"2026-10-14T17:15:00Z","v":90947,"vw":101.058933},{"c":100.37,"h":100.8,"l":100.14,"n":1982,"o":100.73,"t":"2026-10-14T17:30:00Z","v":105087,"vw":100.415217},{"c":99.865,"h":100.39,"l":99.725,"n":2758,"o":100.31,"t":"2026-10-14T17:45:00Z","v":128085,"vw":99.981231},{"c":100.12,"h":100.235,"l":99.45,"n":2813,"o":99.865,"t":"2026-10-14T18:00:00Z","v":142790,"vw":99.800391},{"c":99.8,"h":100.21,"l":99.61,"n":2492,"o":100.02,"t":"2026-10-14T18:15:00Z","v":104427,"vw":99.874555},{"c":99.4301,"h":99.8324,"l":99.17,"n":2981,"o":99.8,"t":"2026-10-14T18:30:00Z","v":165481,"vw":99.483751},{"c":100.11,"h":100.3,"l":99.42,"n":2915,"o":99.5133,"t":"2026-10-14T18:45:00Z","v":149082,"vw":99.931021},{"c":100.05,"h":100.151,"l":99.7,"n":2854,"o":100.09,"t":"2026-10-14T19:00:00Z","v":155598,"vw":99.910866},{"c":101.03,"h":101.23,"l":99.82,"n":3673,"o":100,"t":"2026-10-14T19:15:00Z","v":219374,"vw":100.465662},{"c":100.845,"h":101.28,"l":100.14,"n":3955,"o":101.02,"t":"2026-10-14T19:30:00Z","v":223695,"vw":100.720322},{"c":100.35,"h":100.81,"l":100.13,"n":11264,"o":100.81,"t":"2026-10-14T19:45:00Z","v":684524,"vw":100.369155},{"c":100.31,"h":100.35,"l":100.31,"n":84,"o":100.33,"t":"2026-10-14T20:00:00Z","v":553941,"vw":100.349972},{"c":100.35,"h":100.35,"l":100.35,"n":1,"o":100.35,"t":"2026-10-14T20:45:00Z","v":12000,"vw":100.35},{"c":100,"h":100,"l":100,"n":5,"o":100,"t":"2026-10-14T21:00:00Z","v":275,"vw":100},{"c":100.1867,"h":100.21,"l":100.1867,"n":5,"o":100.21,"t":"2026-10-14T22:00:00Z","v":222,"vw":100.19835},{"c":100.18,"h":100.18,"l":100.18,"n":12,"o":100.18,"t":"2026-10-14T22:15:00Z","v":332,"vw":100.18},{"c":99.062,"h":100,"l":99.062,"n":22,"o":100,"t":"2026-10-14T22:30:00Z","v":939,"vw":99.172353},{"c":99.47,"h":99.47,"l":99.47,"n":5,"o":99.47,"t":"2026-10-14T22:45:00Z","v":301,"vw":99.47},{"c":98.94,"h":98.94,"l":98.94,"n":8,"o":98.94,"t":"2026-10-14T23:15:00Z","v":206,"vw":98.94},{"c":98.9,"h":98.99,"l":98.9,"n":13,"o":98.99,"t":"2026-10-14T23:30:00Z","v":394,"vw":98.945458},{"c":98.8,"h":99.32,"l":98.6189,"n":12,"o":98.89,"t":"2026-10-14T23:45:00Z","v":938,"vw":98.85884},{"c":97.44,"h":97.44,"l":97.44,"n":14,"o":97.44,"t":"2026-10-15T08:00:00Z","v":481,"vw":97.44},{"c":97.55,"h":97.56,"l":97.55,"n":5,"o":97.56,"t":"2026-10-15T08:15:00Z","v":248,"vw":97.555},{"c":97.55,"h":98.08,"l":97.55,"n":38,"o":98.08,"t":"2026-10-15T10:45:00Z","v":1185,"vw":97.651405},{"c":97,"h":97.56,"l":97,"n":68,"o":97.23,"t":"2026-10-15T11:00:00Z","v":1723,"vw":97.122663},{"c":97.94,"h":97.94,"l":97.87,"n":10,"o":97.87,"t":"2026-10-15T11:30:00Z","v":1215,"vw":97.927019},{"c":97.51,"h":98,"l":97.51,"n":9,"o":98,"t":"2026-10-15T11:45:00Z","v":439,"vw":97.676667},{"c":97.8,"h":97.8,"l":97.8,"n":2,"o":97.8,"t":"2026-10-15T12:15:00Z","v":105,"vw":97.8},{"c":97.39,"h":97.39,"l":96.75,"n":4,"o":96.75,"t":"2026-10-15T12:30:00Z","v":3953,"vw":96.831013},{"c":96.9997,"h":97.85,"l":96.9997,"n":2,"o":97.85,"t":"2026-10-15T12:45:00Z","v":200,"vw":97.42485},{"c":96.8159,"h":96.8159,"l":96.8159,"n":1,"o":96.8159,"t":"2026-10-15T13:00:00Z","v":100,"vw":96.8159},{"c":96.75,"h":96.8204,"l":96.67,"n":18,"o":96.8204,"t":"2026-10-15T13:15:00Z","v":809,"vw":96.759412},{"c":95.11,"h":96.36,"l":92.005,"n":4904,"o":96.35,"t":"2026-10-15T13:30:00Z","v":329333,"vw":94.371377},{"c":93.2,"h":95.5097,"l":91.68,"n":5146,"o":95.11,"t":"2026-10-15T13:45:00Z","v":367467,"vw":93.707138},{"c":92.43,"h":93.8299,"l":92.22,"n":4303,"o":93.11,"t":"2026-10-15T14:00:00Z","v":239595,"vw":93.161386},{"c":92.72,"h":93.635,"l":92.03,"n":4375,"o":92.375,"t":"2026-10-15T14:15:00Z","v":357329,"vw":92.556516},{"c":94.025,"h":94.27,"l":92.185,"n":4358,"o":92.76,"t":"2026-10-15T14:30:00Z","v":244304,"vw":93.114722},{"c":94.26,"h":94.565,"l":93.64,"n":5680,"o":94.09,"t":"2026-10-15T14:45:00Z","v":585037,"vw":94.083589},{"c":95.4334,"h":95.63,"l":93.82,"n":4551,"o":94.2,"t":"2026-10-15T15:00:00Z","v":369109,"vw":94.670544},{"c":94.85,"h":96.16,"l":94.66,"n":3403,"o":95.46,"t":"2026-10-15T15:15:00Z","v":209615,"vw":95.537452},{"c":94.79,"h":95.165,"l":94.565,"n":3665,"o":94.85,"t":"2026-10-15T15:30:00Z","v":240158,"vw":94.859766},{"c":95.345,"h":95.3675,"l":94.38,"n":3818,"o":94.795,"t":"2026-10-15T15:45:00Z","v":322650,"vw":94.733686},{"c":94.72,"h":95.62,"l":94.26,"n":3762,"o":95.35,"t":"2026-10-15T16:00:00Z","v":386289,"vw":94.605839},{"c":94.09,"h":94.78,"l":93.85,"n":3344,"o":94.68,"t":"2026-10-15T16:15:00Z","v":206531,"vw":94.356397},{"c":94.52,"h":94.52,"l":93.8407,"n":4092,"o":94.11,"t":"2026-10-15T16:30:00Z","v":261093,"vw":94.090428},{"c":94.33,"h":94.735,"l":94.055,"n":2176,"o":94.52,"t":"2026-10-15T16:45:00Z","v":125837,"vw":94.346317},{"c":94.885,"h":95.24,"l":94.8,"n":593,"o":95.12,"t":"2026-10-15T18:00:00Z","v":31810,"vw":95.028019},{"c":95.62,"h":95.62,"l":94.81,"n":2258,"o":94.89,"t":"2026-10-15T18:15:00Z","v":203937,"vw":95.256813},{"c":95.89,"h":95.98,"l":95.3,"n":2192,"o":95.61,"t":"2026-10-15T18:30:00Z","v":116774,"vw":95.602611},{"c":96.67,"h":96.74,"l":95.85,"n":2542,"o":95.875,"t":"2026-10-15T18:45:00Z","v":110817,"vw":96.223873},{"c":96.79,"h":97.28,"l":96.63,"n":3120,"o":96.67,"t":"2026-10-15T19:00:00Z","v":157709,"vw":96.990469},{"c":97.2,"h":97.74,"l":96.6,"n":3741,"o":96.815,"t":"2026-10-15T19:15:00Z","v":1103611,"vw":97.038517},{"c":97.03,"h":97.39,"l":96.82,"n":4104,"o":97.19,"t":"2026-10-15T19:30:00Z","v":370393,"vw":97.063381},{"c":98.5,"h":98.62,"l":96.79,"n":11084,"o":97.02,"t":"2026-10-15T19:45:00Z","v":784331,"vw":97.733118},{"c":98.5,"h":98.51,"l":98.5,"n":75,"o":98.5,"t":"2026-10-15T20:00:00Z","v":725047,"vw":98.500001},{"c":98.5,"h":98.5,"l":98.5,"n":2,"o":98.5,"t":"2026-10-15T20:15:00Z","v":1469,"vw":98.5}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":4.25,"strike":182.38075161481996,"iv":8,"gamma":0.0043050020695967915,"theta":-3.6618701439776853,"vega":0.008933232809283344,"rho":0.0002194027841525282,"breakevenPct":89.47284427900505},{"delta":0.15,"premium":4.3,"strike":164.75895335018205,"iv":7.9976994324080355,"gamma":0.005721429064790114,"theta":-4.863050443318055,"vega":0.01186793647240363,"rho":0.00032376963281144784,"breakevenPct":71.63345517784981},{"delta":0.2,"premium":4.3,"strike":151.56756842791586,"iv":7.871799849616826,"gamma":0.006934747310711196,"theta":-5.6956814827366635,"vega":0.014139480029100957,"rho":0.00042624562444850474,"breakevenPct":58.241186221234386},{"delta":0.25,"premium":3.667209868625957,"strike":136.5627982483461,"iv":6.485899286603358,"gamma":0.024199702007894168,"theta":-5.1010534126384375,"vega":0.01602593050506156,"rho":0.0005589751617992017,"breakevenPct":42.365490474083316},{"delta":0.3,"premium":2.40700312752947,"strike":119.76004170039293,"iv":3.8506974085687276,"gamma":0.05737998601161926,"theta":-3.0912862193303328,"vega":0.017530558030309007,"rho":0.0007217013380711133,"breakevenPct":24.027456678093817},{"delta":0.35,"premium":1.1467963864329827,"strike":102.95728515243977,"iv":1.2154955305340964,"gamma":0.09056027001534436,"theta":-1.081519026022228,"vega":0.01903518555555645,"rho":0.0008844275143430249,"breakevenPct":5.689422882104317},{"delta":0.4,"premium":0.005,"strike":86.15452860448659,"iv":-1.4197063475005383,"gamma":0.1237405540190695,"theta":0.9282481672858793,"vega":0.020539813080803895,"rho":0.0010471536906149367,"breakevenPct":0},{"delta":0.45,"premium":0.005,"strike":69.35177205653342,"iv":-4.0549082255351685,"gamma":0.1569208380227946,"theta":2.938015360593985,"vega":0.02204444060605134,"rho":0.0012098798668868482,"breakevenPct":0},{"delta":0.5,"premium":0.005,"strike":52.549015508580254,"iv":-6.6901101035698005,"gamma":0.19010112202651971,"theta":4.947782553902089,"vega":0.023549068131298784,"rho":0.0013726060431587597,"breakevenPct":0},{"delta":0.55,"premium":0.005,"strike":35.74625896062706,"iv":-9.325311981604433,"gamma":0.22328140603024485,"theta":6.957549747210196,"vega":0.025053695656546235,"rho":0.0015353322194306717,"breakevenPct":0},{"delta":0.6,"premium":0.005,"strike":18.943502412673922,"iv":-11.960513859639061,"gamma":0.2564616900339699,"theta":8.967316940518298,"vega":0.026558323181793676,"rho":0.001698058395702583,"breakevenPct":0},{"delta":0.65,"premium":0.005,"strike":2.140745864720742,"iv":-14.595715737673693,"gamma":0.28964197403769504,"theta":10.977084133826404,"vega":0.02806295070704112,"rho":0.0018607845719744946,"breakevenPct":0},{"delta":0.7,"premium":0.005,"strike":-14.662010683232381,"iv":-17.23091761570832,"gamma":0.3228222580414201,"theta":12.986851327134508,"vega":0.029567578232288564,"rho":0.002023510748246406,"breakevenPct":0},{"delta":0.75,"premium":0.005,"strike":-31.46476723118559,"iv":-19.866119493742953,"gamma":0.35600254204514525,"theta":14.996618520442615,"vega":0.03107220575753601,"rho":0.002186236924518318,"breakevenPct":0},{"delta":0.8,"premium":0.005,"strike":-48.26752377913877,"iv":-22.50132137177759,"gamma":0.3891828260488704,"theta":17.006385713750724,"vega":0.032576833282783456,"rho":0.0023489631007902294,"breakevenPct":0},{"delta":0.85,"premium":0.005,"strike":-65.07028032709192,"iv":-25.136523249812218,"gamma":0.42236311005259547,"theta":19.016152907058824,"vega":0.0340814608080309,"rho":0.0025116892770621416,"breakevenPct":0},{"delta":0.9,"premium":0.005,"strike":-81.8730368750451,"iv":-27.771725127846853,"gamma":0.4555433940563206,"theta":21.025920100366932,"vega":0.035586088333278344,"rho":0.002674415453334053,"breakevenPct":0}],"put":[{"delta":0.1,"premium":1.3067697952889983,"strike":84.71615102355501,"iv":3.0585577698141866,"gamma":0.018506970293759667,"theta":-1.6628572596746494,"vega":0.00881322134743728,"rho":-0.00029617864815151143,"breakevenPct":15.320425148968518},{"delta":0.15,"premium":4.197675354934643,"strike":70.26162322532679,"iv":7.912151210465432,"gamma":0.005972393770510752,"theta":-4.829865496732831,"vega":0.01186715285741416,"rho":-0.0004978630041358027,"breakevenPct":32.930002162038434},{"delta":0.2,"premium":2.2829230742308235,"strike":84.05054946977984,"iv":4.079283803549049,"gamma":0.03587677416986053,"theta":-2.603642607428667,"vega":0.014087707207442892,"rho":-0.0005845236595564071,"breakevenPct":16.987181324315728},{"delta":0.25,"premium":0.8073666343309734,"strike":95.15297769154927,"iv":1.0188976439286073,"gamma":0.06016370888301243,"theta":-0.8244633477312427,"vega":0.015892112396172255,"rho":-0.0006818098052451616,"breakevenPct":4.217653749016965},{"delta":0.3,"premium":1.0516721942327243,"strike":95.8044591846206,"iv":0.9975538745833644,"gamma":0.06359600607615593,"theta":-0.8260139730361833,"vega":0.01639048438593405,"rho":-0.0008206301952672988,"breakevenPct":3.8042771671189097},{"delta":0.35,"premium":1.295977754134475,"strike":96.45594067769193,"iv":0.9762101052381215,"gamma":0.06702830326929941,"theta":-0.8275645983411237,"vega":0.016888856375695843,"rho":-0.0009594505852894361,"breakevenPct":3.3909005852208542},{"delta":0.4,"premium":1.5402833140362262,"strike":97.10742217076327,"iv":0.9548663358928785,"gamma":0.0704606004624429,"theta":-0.8291152236460643,"vega":0.017387228365457637,"rho":-0.0010982709753115734,"breakevenPct":2.9775240033227983},{"delta":0.45,"premium":1.784588873937977,"strike":97.7589036638346,"iv":0.9335225665476357,"gamma":0.07389289765558639,"theta":-0.8306658489510047,"vega":0.01788560035521943,"rho":-0.0012370913653337108,"breakevenPct":2.5641474214247424},{"delta":0.5,"premium":2.028894433839728,"strike":98.41038515690595,"iv":0.9121787972023927,"gamma":0.07732519484872988,"theta":-0.8322164742559451,"vega":0.018383972344981223,"rho":-0.0013759117553558482,"breakevenPct":2.150770839526687},{"delta":0.55,"premium":2.273199993741479,"strike":99.06186664997728,"iv":0.8908350278571497,"gamma":0.08075749204187338,"theta":-0.8337670995608857,"vega":0.018882344334743017,"rho":-0.0015147321453779854,"breakevenPct":1.7373942576286314},{"delta":0.6,"premium":2.5175055536432294,"strike":99.7133481430486,"iv":0.8694912585119069,"gamma":0.08418978923501685,"theta":-0.8353177248658261,"vega":0.01938071632450481,"rho":-0.0016535525354001224,"breakevenPct":1.3240176757305764},{"delta":0.65,"premium":7.133439546255963,"strike":104.40461644435335,"iv":1.418921340596742,"gamma":0.07602819357455172,"theta":-1.146491744800681,"vega":0.018663969731866337,"rho":-0.0019080792488097794,"breakevenPct":1.2475361440635686},{"delta":0.7,"premium":15.184224450284448,"strike":112.27000295212716,"iv":2.416816591662351,"gamma":0.058757110671965554,"theta":-1.7009412890876103,"vega":0.016992487110199087,"rho":-0.002253518073452486,"breakevenPct":1.4357578661495272},{"delta":0.75,"premium":23.235009354312954,"strike":120.135389459901,"iv":3.4147118427279617,"gamma":0.041486027769379354,"theta":-2.2553908333745407,"vega":0.015321004488531832,"rho":-0.002598956898095194,"breakevenPct":1.6239795882354862},{"delta":0.8,"premium":31.285794258341458,"strike":128.00077596767483,"iv":4.412607093793572,"gamma":0.024214944866793146,"theta":-2.8098403776614713,"vega":0.013649521866864578,"rho":-0.0029443957227379015,"breakevenPct":1.8122013103214452},{"delta":0.85,"premium":8.497475738504983,"strike":106.5024036296165,"iv":1.3502826879241319,"gamma":0.03693868573524912,"theta":-0.7893012460301516,"vega":0.012027570804448322,"rho":-0.0024737926915924593,"breakevenPct":0.5026112780593887},{"delta":0.9,"premium":49.32775127083188,"strike":146.71915549336507,"iv":5.29131947936137,"gamma":0.006957793307131973,"theta":-2.371240445024897,"vega":0.008916648932130688,"rho":-0.0036890239939956293,"breakevenPct":1.1254779466668319}]},"raw":{"call":[{"delta":0.1,"premium":4.25,"strike":182.38075161481996,"iv":8,"gamma":0.0043050020695967915,"theta":-3.6618701439776853,"vega":0.008933232809283344,"rho":0.0002194027841525282,"breakevenPct":89.47284427900505},{"delta":0.15,"premium":4.3,"strike":164.75895335018205,"iv":7.9976994324080355,"gamma":0.005721429064790114,"theta":-4.863050443318055,"vega":0.01186793647240363,"rho":0.00032376963281144784,"breakevenPct":71.63345517784981},{"delta":0.2,"premium":4.3,"strike":151.56756842791586,"iv":7.871799849616826,"gamma":0.006934747310711196,"theta":-5.6956814827366635,"vega":0.014139480029100957,"rho":0.00042624562444850474,"breakevenPct":58.241186221234386},{"delta":0.25,"premium":3.667209868625957,"strike":136.5627982483461,"iv":6.485899286603358,"gamma":0.024199702007894168,"theta":-5.1010534126384375,"vega":0.01602593050506156,"rho":0.0005589751617992017,"breakevenPct":42.365490474083316},{"delta":0.3,"premium":2.40700312752947,"strike":119.76004170039293,"iv":3.8506974085687276,"gamma":0.05737998601161926,"theta":-3.0912862193303328,"vega":0.017530558030309007,"rho":0.0007217013380711133,"breakevenPct":24.027456678093817},{"delta":0.35,"premium":1.1467963864329827,"strike":102.95728515243977,"iv":1.2154955305340964,"gamma":0.09056027001534436,"theta":-1.081519026022228,"vega":0.01903518555555645,"rho":0.0008844275143430249,"breakevenPct":5.689422882104317},{"delta":0.4,"premium":0.005,"strike":86.15452860448659,"iv":-1.4197063475005383,"gamma":0.1237405540190695,"theta":0.9282481672858793,"vega":0.020539813080803895,"rho":0.0010471536906149367,"breakevenPct":0},{"delta":0.45,"premium":0.005,"strike":69.35177205653342,"iv":-4.0549082255351685,"gamma":0.1569208380227946,"theta":2.938015360593985,"vega":0.02204444060605134,"rho":0.0012098798668868482,"breakevenPct":0},{"delta":0.5,"premium":0.005,"strike":52.549015508580254,"iv":-6.6901101035698005,"gamma":0.19010112202651971,"theta":4.947782553902089,"vega":0.023549068131298784,"rho":0.0013726060431587597,"breakevenPct":0},{"delta":0.55,"premium":0.005,"strike":35.74625896062706,"iv":-9.325311981604433,"gamma":0.22328140603024485,"theta":6.957549747210196,"vega":0.025053695656546235,"rho":0.0015353322194306717,"breakevenPct":0},{"delta":0.6,"premium":0.005,"strike":18.943502412673922,"iv":-11.960513859639061,"gamma":0.2564616900339699,"theta":8.967316940518298,"vega":0.026558323181793676,"rho":0.001698058395702583,"breakevenPct":0},{"delta":0.65,"premium":0.005,"strike":2.140745864720742,"iv":-14.595715737673693,"gamma":0.28964197403769504,"theta":10.977084133826404,"vega":0.02806295070704112,"rho":0.0018607845719744946,"breakevenPct":0},{"delta":0.7,"premium":0.005,"strike":-14.662010683232381,"iv":-17.23091761570832,"gamma":0.3228222580414201,"theta":12.986851327134508,"vega":0.029567578232288564,"rho":0.002023510748246406,"breakevenPct":0},{"delta":0.75,"premium":0.005,"strike":-31.46476723118559,"iv":-19.866119493742953,"gamma":0.35600254204514525,"theta":14.996618520442615,"vega":0.03107220575753601,"rho":0.002186236924518318,"breakevenPct":0},{"delta":0.8,"premium":0.005,"strike":-48.26752377913877,"iv":-22.50132137177759,"gamma":0.3891828260488704,"theta":17.006385713750724,"vega":0.032576833282783456,"rho":0.0023489631007902294,"breakevenPct":0},{"delta":0.85,"premium":0.005,"strike":-65.07028032709192,"iv":-25.136523249812218,"gamma":0.42236311005259547,"theta":19.016152907058824,"vega":0.0340814608080309,"rho":0.0025116892770621416,"breakevenPct":0},{"delta":0.9,"premium":0.005,"strike":-81.8730368750451,"iv":-27.771725127846853,"gamma":0.4555433940563206,"theta":21.025920100366932,"vega":0.035586088333278344,"rho":0.002674415453334053,"breakevenPct":0}],"put":[{"delta":0.1,"premium":1.3067697952889983,"strike":84.71615102355501,"iv":3.0585577698141866,"gamma":0.018506970293759667,"theta":-1.6628572596746494,"vega":0.00881322134743728,"rho":-0.00029617864815151143,"breakevenPct":15.320425148968518},{"delta":0.15,"premium":4.197675354934643,"strike":70.26162322532679,"iv":7.912151210465432,"gamma":0.005972393770510752,"theta":-4.829865496732831,"vega":0.01186715285741416,"rho":-0.0004978630041358027,"breakevenPct":32.930002162038434},{"delta":0.2,"premium":2.2829230742308235,"strike":84.05054946977984,"iv":4.079283803549049,"gamma":0.03587677416986053,"theta":-2.603642607428667,"vega":0.014087707207442892,"rho":-0.0005845236595564071,"breakevenPct":16.987181324315728},{"delta":0.25,"premium":0.8073666343309734,"strike":95.15297769154927,"iv":1.0188976439286073,"gamma":0.06016370888301243,"theta":-0.8244633477312427,"vega":0.015892112396172255,"rho":-0.0006818098052451616,"breakevenPct":4.217653749016965},{"delta":0.3,"premium":1.0516721942327243,"strike":95.8044591846206,"iv":0.9975538745833644,"gamma":0.06359600607615593,"theta":-0.8260139730361833,"vega":0.01639048438593405,"rho":-0.0008206301952672988,"breakevenPct":3.8042771671189097},{"delta":0.35,"premium":1.295977754134475,"strike":96.45594067769193,"iv":0.9762101052381215,"gamma":0.06702830326929941,"theta":-0.8275645983411237,"vega":0.016888856375695843,"rho":-0.0009594505852894361,"breakevenPct":3.3909005852208542},{"delta":0.4,"premium":1.5402833140362262,"strike":97.10742217076327,"iv":0.9548663358928785,"gamma":0.0704606004624429,"theta":-0.8291152236460643,"vega":0.017387228365457637,"rho":-0.0010982709753115734,"breakevenPct":2.9775240033227983},{"delta":0.45,"premium":1.784588873937977,"strike":97.7589036638346,"iv":0.9335225665476357,"gamma":0.07389289765558639,"theta":-0.8306658489510047,"vega":0.01788560035521943,"rho":-0.0012370913653337108,"breakevenPct":2.5641474214247424},{"delta":0.5,"premium":2.028894433839728,"strike":98.41038515690595,"iv":0.9121787972023927,"gamma":0.07732519484872988,"theta":-0.8322164742559451,"vega":0.018383972344981223,"rho":-0.0013759117553558482,"breakevenPct":2.150770839526687},{"delta":0.55,"premium":2.273199993741479,"strike":99.06186664997728,"iv":0.8908350278571497,"gamma":0.08075749204187338,"theta":-0.8337670995608857,"vega":0.018882344334743017,"rho":-0.0015147321453779854,"breakevenPct":1.7373942576286314},{"delta":0.6,"premium":2.5175055536432294,"strike":99.7133481430486,"iv":0.8694912585119069,"gamma":0.08418978923501685,"theta":-0.8353177248658261,"vega":0.01938071632450481,"rho":-0.0016535525354001224,"breakevenPct":1.3240176757305764},{"delta":0.65,"premium":7.133439546255963,"strike":104.40461644435335,"iv":1.418921340596742,"gamma":0.07602819357455172,"theta":-1.146491744800681,"vega":0.018663969731866337,"rho":-0.0019080792488097794,"breakevenPct":1.2475361440635686},{"delta":0.7,"premium":15.184224450284448,"strike":112.27000295212716,"iv":2.416816591662351,"gamma":0.058757110671965554,"theta":-1.7009412890876103,"vega":0.016992487110199087,"rho":-0.002253518073452486,"breakevenPct":1.4357578661495272},{"delta":0.75,"premium":23.235009354312954,"strike":120.135389459901,"iv":3.4147118427279617,"gamma":0.041486027769379354,"theta":-2.2553908333745407,"vega":0.015321004488531832,"rho":-0.002598956898095194,"breakevenPct":1.6239795882354862},{"delta":0.8,"premium":31.285794258341458,"strike":128.00077596767483,"iv":4.412607093793572,"gamma":0.024214944866793146,"theta":-2.8098403776614713,"vega":0.013649521866864578,"rho":-0.0029443957227379015,"breakevenPct":1.8122013103214452},{"delta":0.85,"premium":8.497475738504983,"strike":106.5024036296165,"iv":1.3502826879241319,"gamma":0.03693868573524912,"theta":-0.7893012460301516,"vega":0.012027570804448322,"rho":-0.0024737926915924593,"breakevenPct":0.5026112780593887},{"delta":0.9,"premium":49.32775127083188,"strike":146.71915549336507,"iv":5.29131947936137,"gamma":0.006957793307131973,"theta":-2.371240445024897,"vega":0.008916648932130688,"rho":-0.0036890239939956293,"breakevenPct":1.1254779466668319}]}},"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"}}