{"symbol":"GDDY","url":"https://intraalpha.com/companies/GDDY","capturedAt":"2026-10-16T01:01:47.566Z","state":"ready","quote":{"symbol":"GDDY","last_price":107.29,"prev_close":103.36,"regular_close":107.29,"change":3.93,"change_pct":3.8022,"regular_change":3.93,"regular_change_pct":3.8022,"extended_change":0,"extended_change_pct":0,"bid":105.75,"ask":108,"bid_size":100,"ask_size":200,"volume":1326905,"vwap":107.068062,"open":105.1,"high":107.8,"low":104.54,"close":107.29,"trade_count":21396,"last_trade_at":"2026-10-15T23:00:00.002546117Z","last_quote_at":"2026-10-15T23:56:39.731721448Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:42.395181622-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"GDDY","fetched_at":"2026-10-16T01:01:47.150559+00:00","name":"Godaddy Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"GoDaddy Inc. is dedicated to the design and development of cloud-based technology products in the United States and internationally. The company is headquartered in Scottsdale, Arizona.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":13090307000,"ebitda":1379000000,"pe_ratio":15.34,"peg_ratio":0.526,"book_value":0.053,"dividend_per_share":null,"dividend_yield":null,"eps":6.74,"revenue_ttm":5104100000,"gross_profit_ttm":3256500000,"profit_margin":0.178,"operating_margin_ttm":0.271,"return_on_assets_ttm":0.0988,"return_on_equity_ttm":0.443,"quarterly_earnings_growth":0.298,"quarterly_revenue_growth":0.066,"analyst_target_price":106.75,"analyst_number":3,"beta":0.94,"fifty_two_week_high":137.93,"fifty_two_week_low":71.59,"fifty_day_ma":97.75,"two_hundred_day_ma":92.42,"shares_outstanding":126648000,"forward_pe":8.66,"price_to_sales":2.565,"price_to_book":1821.84,"ev_to_revenue":2.918,"ev_to_ebitda":10.61},"optionObservedAt":"2026-10-15T19:49:59.188Z","bars":[{"c":102.48,"h":102.48,"l":102.48,"n":1,"o":102.48,"t":"2026-10-09T11:55:00Z","v":109,"vw":102.48},{"c":103.85,"h":103.85,"l":103.85,"n":2,"o":103.85,"t":"2026-10-09T12:35:00Z","v":200,"vw":103.85},{"c":103.06,"h":103.13,"l":103.06,"n":29,"o":103.13,"t":"2026-10-09T12:55:00Z","v":657,"vw":103.08381},{"c":103.73,"h":104.0991,"l":103.02,"n":168,"o":103.02,"t":"2026-10-09T13:30:00Z","v":16209,"vw":103.198168},{"c":103.465,"h":103.895,"l":103.4252,"n":151,"o":103.76,"t":"2026-10-09T13:35:00Z","v":6320,"vw":103.665268},{"c":103.84,"h":103.84,"l":103.29,"n":124,"o":103.38,"t":"2026-10-09T13:40:00Z","v":7411,"vw":103.542478},{"c":104.0551,"h":104.15,"l":103.72,"n":249,"o":103.82,"t":"2026-10-09T13:45:00Z","v":12940,"vw":103.953149},{"c":104.6,"h":104.6,"l":104.15,"n":233,"o":104.26,"t":"2026-10-09T13:50:00Z","v":9810,"vw":104.387366},{"c":104.885,"h":105.14,"l":104.5,"n":519,"o":104.5,"t":"2026-10-09T13:55:00Z","v":21360,"vw":104.931148},{"c":104.505,"h":104.9,"l":104.16,"n":689,"o":104.8104,"t":"2026-10-09T14:00:00Z","v":57772,"vw":104.46301},{"c":104.55,"h":104.725,"l":104.17,"n":271,"o":104.51,"t":"2026-10-09T14:05:00Z","v":17438,"vw":104.486681},{"c":104.55,"h":104.9,"l":104.55,"n":215,"o":104.8,"t":"2026-10-09T14:10:00Z","v":8153,"vw":104.705048},{"c":104.61,"h":104.77,"l":104.56,"n":217,"o":104.6,"t":"2026-10-09T14:15:00Z","v":11094,"vw":104.648587},{"c":104.595,"h":104.75,"l":104.49,"n":349,"o":104.6037,"t":"2026-10-09T14:20:00Z","v":17318,"vw":104.580404},{"c":104.67,"h":104.72,"l":104.55,"n":229,"o":104.56,"t":"2026-10-09T14:25:00Z","v":10425,"vw":104.62574},{"c":104.65,"h":104.83,"l":104.58,"n":257,"o":104.725,"t":"2026-10-09T14:30:00Z","v":11267,"vw":104.680257},{"c":104.79,"h":104.85,"l":104.395,"n":278,"o":104.6001,"t":"2026-10-09T14:35:00Z","v":10566,"vw":104.635904},{"c":104.89,"h":104.97,"l":104.81,"n":322,"o":104.84,"t":"2026-10-09T14:40:00Z","v":13638,"vw":104.915468},{"c":105.165,"h":105.28,"l":104.85,"n":408,"o":104.96,"t":"2026-10-09T14:45:00Z","v":19283,"vw":105.026548},{"c":104.5801,"h":105.105,"l":104.5801,"n":220,"o":105.105,"t":"2026-10-09T14:50:00Z","v":7370,"vw":104.868643},{"c":104.44,"h":104.68,"l":104.34,"n":305,"o":104.68,"t":"2026-10-09T14:55:00Z","v":13083,"vw":104.504634},{"c":104.29,"h":104.42,"l":104.22,"n":302,"o":104.3605,"t":"2026-10-09T15:00:00Z","v":11643,"vw":104.315338},{"c":104.305,"h":104.38,"l":104.24,"n":218,"o":104.37,"t":"2026-10-09T15:05:00Z","v":9771,"vw":104.321266},{"c":104.56,"h":104.6,"l":104.27,"n":333,"o":104.305,"t":"2026-10-09T15:10:00Z","v":12421,"vw":104.408002},{"c":104.595,"h":104.645,"l":104.5625,"n":194,"o":104.6,"t":"2026-10-09T15:15:00Z","v":7483,"vw":104.595708},{"c":105.025,"h":105.04,"l":104.62,"n":325,"o":104.62,"t":"2026-10-09T15:20:00Z","v":16645,"vw":104.818504},{"c":104.91,"h":105.17,"l":104.785,"n":366,"o":105.025,"t":"2026-10-09T15:25:00Z","v":14674,"vw":105.061188},{"c":104.975,"h":105.05,"l":104.92,"n":195,"o":104.96,"t":"2026-10-09T15:30:00Z","v":8025,"vw":104.988107},{"c":104.68,"h":104.98,"l":104.66,"n":187,"o":104.975,"t":"2026-10-09T15:35:00Z","v":7840,"vw":104.887704},{"c":104.485,"h":104.94,"l":104.485,"n":261,"o":104.695,"t":"2026-10-09T15:40:00Z","v":14075,"vw":104.713783},{"c":104.48,"h":104.48,"l":104.1997,"n":196,"o":104.38,"t":"2026-10-09T15:45:00Z","v":8165,"vw":104.334061},{"c":104.545,"h":104.605,"l":104.44,"n":244,"o":104.44,"t":"2026-10-09T15:50:00Z","v":9469,"vw":104.528483},{"c":104.485,"h":104.72,"l":104.485,"n":334,"o":104.5999,"t":"2026-10-09T15:55:00Z","v":28271,"vw":104.671305},{"c":104.84,"h":104.84,"l":104.42,"n":390,"o":104.485,"t":"2026-10-09T16:00:00Z","v":38410,"vw":104.637617},{"c":105.28,"h":105.31,"l":104.9,"n":430,"o":104.9,"t":"2026-10-09T16:05:00Z","v":31286,"vw":105.120668},{"c":105.2,"h":105.46,"l":105.11,"n":298,"o":105.31,"t":"2026-10-09T16:10:00Z","v":17459,"vw":105.313082},{"c":105.24,"h":105.35,"l":105.13,"n":270,"o":105.13,"t":"2026-10-09T16:15:00Z","v":9498,"vw":105.266051},{"c":104.44,"h":105.285,"l":104.42,"n":432,"o":105.27,"t":"2026-10-09T16:20:00Z","v":42409,"vw":104.972218},{"c":104.57,"h":104.82,"l":104.37,"n":328,"o":104.39,"t":"2026-10-09T16:25:00Z","v":14759,"vw":104.576495},{"c":104.625,"h":104.78,"l":104.625,"n":175,"o":104.67,"t":"2026-10-09T16:30:00Z","v":7269,"vw":104.70835},{"c":104.51,"h":104.69,"l":104.445,"n":241,"o":104.69,"t":"2026-10-09T16:35:00Z","v":9362,"vw":104.549448},{"c":104.81,"h":104.81,"l":104.495,"n":191,"o":104.54,"t":"2026-10-09T16:40:00Z","v":5972,"vw":104.610644},{"c":104.74,"h":104.815,"l":104.74,"n":410,"o":104.815,"t":"2026-10-09T16:45:00Z","v":8405,"vw":104.773595},{"c":104.83,"h":104.8799,"l":104.77,"n":228,"o":104.79,"t":"2026-10-09T16:50:00Z","v":7307,"vw":104.827209},{"c":104.76,"h":104.9,"l":104.76,"n":302,"o":104.87,"t":"2026-10-09T16:55:00Z","v":9620,"vw":104.841319},{"c":104.69,"h":104.745,"l":104.69,"n":197,"o":104.71,"t":"2026-10-09T17:00:00Z","v":7088,"vw":104.71662},{"c":104.64,"h":104.79,"l":104.64,"n":195,"o":104.6437,"t":"2026-10-09T17:05:00Z","v":9779,"vw":104.734011},{"c":104.635,"h":104.695,"l":104.565,"n":193,"o":104.695,"t":"2026-10-09T17:10:00Z","v":9578,"vw":104.627521},{"c":104.71,"h":104.77,"l":104.6,"n":287,"o":104.65,"t":"2026-10-09T17:15:00Z","v":9816,"vw":104.675286},{"c":104.7,"h":104.77,"l":104.62,"n":159,"o":104.77,"t":"2026-10-09T17:20:00Z","v":6848,"vw":104.679753},{"c":104.735,"h":104.74,"l":104.63,"n":171,"o":104.723,"t":"2026-10-09T17:25:00Z","v":5542,"vw":104.700038},{"c":104.67,"h":104.76,"l":104.62,"n":212,"o":104.72,"t":"2026-10-09T17:30:00Z","v":7790,"vw":104.70046},{"c":104.675,"h":104.72,"l":104.63,"n":110,"o":104.67,"t":"2026-10-09T17:35:00Z","v":2925,"vw":104.685936},{"c":104.775,"h":104.78,"l":104.63,"n":245,"o":104.675,"t":"2026-10-09T17:40:00Z","v":7876,"vw":104.731493},{"c":104.76,"h":104.785,"l":104.76,"n":101,"o":104.78,"t":"2026-10-09T17:45:00Z","v":3063,"vw":104.77226},{"c":104.88,"h":104.915,"l":104.755,"n":219,"o":104.76,"t":"2026-10-09T17:50:00Z","v":7107,"vw":104.825913},{"c":104.91,"h":104.92,"l":104.83,"n":161,"o":104.88,"t":"2026-10-09T17:55:00Z","v":4563,"vw":104.878495},{"c":104.935,"h":104.95,"l":104.89,"n":180,"o":104.93,"t":"2026-10-09T18:00:00Z","v":6336,"vw":104.924398},{"c":104.66,"h":104.935,"l":104.645,"n":277,"o":104.91,"t":"2026-10-09T18:05:00Z","v":14180,"vw":104.769061},{"c":105.03,"h":105.11,"l":104.65,"n":342,"o":104.666,"t":"2026-10-09T18:10:00Z","v":19536,"vw":104.849497},{"c":105.08,"h":105.11,"l":104.94,"n":167,"o":104.98,"t":"2026-10-09T18:15:00Z","v":11628,"vw":105.017322},{"c":104.97,"h":105.04,"l":104.915,"n":175,"o":105.04,"t":"2026-10-09T18:20:00Z","v":6033,"vw":104.989318},{"c":104.93,"h":104.99,"l":104.84,"n":204,"o":104.99,"t":"2026-10-09T18:25:00Z","v":6865,"vw":104.910996},{"c":104.59,"h":104.94,"l":104.59,"n":264,"o":104.9,"t":"2026-10-09T18:30:00Z","v":14731,"vw":104.8827},{"c":104.6,"h":104.63,"l":104.38,"n":358,"o":104.56,"t":"2026-10-09T18:35:00Z","v":16802,"vw":104.497099},{"c":104.385,"h":104.6399,"l":104.385,"n":320,"o":104.6399,"t":"2026-10-09T18:40:00Z","v":23013,"vw":104.486093},{"c":104.49,"h":104.69,"l":104.285,"n":321,"o":104.285,"t":"2026-10-09T18:45:00Z","v":14898,"vw":104.472966},{"c":104.59,"h":104.78,"l":104.44,"n":308,"o":104.45,"t":"2026-10-09T18:50:00Z","v":21029,"vw":104.541729},{"c":104.615,"h":104.62,"l":104.575,"n":281,"o":104.59,"t":"2026-10-09T18:55:00Z","v":6643,"vw":104.606536},{"c":104.525,"h":104.615,"l":104.41,"n":257,"o":104.615,"t":"2026-10-09T19:00:00Z","v":12559,"vw":104.530467},{"c":104.73,"h":104.73,"l":104.53,"n":337,"o":104.53,"t":"2026-10-09T19:05:00Z","v":13607,"vw":104.623873},{"c":104.63,"h":104.76,"l":104.59,"n":324,"o":104.7175,"t":"2026-10-09T19:10:00Z","v":15072,"vw":104.648942},{"c":104.51,"h":104.7,"l":104.49,"n":511,"o":104.615,"t":"2026-10-09T19:15:00Z","v":27768,"vw":104.57392},{"c":104.67,"h":104.7,"l":104.51,"n":330,"o":104.51,"t":"2026-10-09T19:20:00Z","v":11553,"vw":104.618374},{"c":104.5,"h":104.73,"l":104.5,"n":581,"o":104.6904,"t":"2026-10-09T19:25:00Z","v":32811,"vw":104.650938},{"c":104.74,"h":104.74,"l":104.51,"n":458,"o":104.59,"t":"2026-10-09T19:30:00Z","v":19831,"vw":104.596969},{"c":104.72,"h":104.77,"l":104.62,"n":498,"o":104.76,"t":"2026-10-09T19:35:00Z","v":19351,"vw":104.681908},{"c":104.845,"h":104.93,"l":104.62,"n":491,"o":104.62,"t":"2026-10-09T19:40:00Z","v":20321,"vw":104.795934},{"c":104.56,"h":104.9,"l":104.54,"n":849,"o":104.78,"t":"2026-10-09T19:45:00Z","v":65057,"vw":104.72491},{"c":104.88,"h":104.95,"l":104.47,"n":758,"o":104.63,"t":"2026-10-09T19:50:00Z","v":34510,"vw":104.785815},{"c":104.35,"h":105.17,"l":104.01,"n":3201,"o":104.79,"t":"2026-10-09T19:55:00Z","v":194281,"vw":104.341942},{"c":104.35,"h":104.38,"l":103.44,"n":80,"o":104.38,"t":"2026-10-09T20:00:00Z","v":864449,"vw":104.349795},{"c":103.49,"h":103.83,"l":103.49,"n":16,"o":103.83,"t":"2026-10-12T08:00:00Z","v":1067,"vw":103.66875},{"c":102.89,"h":102.89,"l":102.89,"n":1,"o":102.89,"t":"2026-10-12T10:00:00Z","v":200,"vw":102.89},{"c":102.5,"h":102.5,"l":102.5,"n":61,"o":102.5,"t":"2026-10-12T11:05:00Z","v":1536,"vw":102.5},{"c":102.4,"h":102.4,"l":102.4,"n":8,"o":102.4,"t":"2026-10-12T12:25:00Z","v":450,"vw":102.4},{"c":101.5986,"h":101.5986,"l":101.5986,"n":1,"o":101.5986,"t":"2026-10-12T12:35:00Z","v":400,"vw":101.5986},{"c":102.71,"h":102.71,"l":102.71,"n":12,"o":102.71,"t":"2026-10-12T13:20:00Z","v":414,"vw":102.71},{"c":101.0901,"h":101.0901,"l":101.0901,"n":4,"o":101.0901,"t":"2026-10-12T13:25:00Z","v":119,"vw":101.0901},{"c":102.83,"h":104.29,"l":102.175,"n":583,"o":104.29,"t":"2026-10-12T13:30:00Z","v":54220,"vw":103.233584},{"c":103.62,"h":103.985,"l":102.83,"n":242,"o":102.83,"t":"2026-10-12T13:35:00Z","v":11126,"vw":103.603998},{"c":103.16,"h":103.85,"l":102.97,"n":295,"o":103.62,"t":"2026-10-12T13:40:00Z","v":16562,"vw":103.480061},{"c":103.04,"h":103.24,"l":102.82,"n":153,"o":103.175,"t":"2026-10-12T13:45:00Z","v":5135,"vw":103.020418},{"c":102.15,"h":102.815,"l":102.15,"n":339,"o":102.815,"t":"2026-10-12T13:50:00Z","v":16331,"vw":102.397137},{"c":101.67,"h":102.09,"l":101.67,"n":502,"o":101.94,"t":"2026-10-12T13:55:00Z","v":23359,"vw":101.846278},{"c":101.65,"h":101.7,"l":101.38,"n":310,"o":101.6,"t":"2026-10-12T14:00:00Z","v":10105,"vw":101.500915},{"c":101.92,"h":101.99,"l":101.64,"n":339,"o":101.64,"t":"2026-10-12T14:05:00Z","v":14072,"vw":101.882548},{"c":101.531,"h":102.1098,"l":101.531,"n":356,"o":101.92,"t":"2026-10-12T14:10:00Z","v":14512,"vw":101.871763},{"c":102,"h":102.195,"l":101.12,"n":459,"o":101.54,"t":"2026-10-12T14:15:00Z","v":42997,"vw":101.347136},{"c":101.58,"h":101.9275,"l":101.58,"n":218,"o":101.85,"t":"2026-10-12T14:20:00Z","v":8194,"vw":101.697263},{"c":101.82,"h":101.9,"l":101.46,"n":200,"o":101.52,"t":"2026-10-12T14:25:00Z","v":7275,"vw":101.828367},{"c":102.535,"h":102.65,"l":101.99,"n":283,"o":101.99,"t":"2026-10-12T14:30:00Z","v":7470,"vw":102.364156},{"c":102.29,"h":102.61,"l":102.29,"n":407,"o":102.58,"t":"2026-10-12T14:35:00Z","v":18330,"vw":102.451959},{"c":102.35,"h":102.355,"l":102.18,"n":348,"o":102.355,"t":"2026-10-12T14:40:00Z","v":11999,"vw":102.295416},{"c":102.33,"h":102.51,"l":102.25,"n":296,"o":102.44,"t":"2026-10-12T14:45:00Z","v":8857,"vw":102.37248},{"c":102.32,"h":102.46,"l":102.26,"n":345,"o":102.3,"t":"2026-10-12T14:50:00Z","v":14001,"vw":102.346709},{"c":102.25,"h":102.52,"l":102.2,"n":349,"o":102.24,"t":"2026-10-12T14:55:00Z","v":10788,"vw":102.319657},{"c":102.215,"h":102.49,"l":102.17,"n":408,"o":102.35,"t":"2026-10-12T15:00:00Z","v":14595,"vw":102.289676},{"c":102.255,"h":102.465,"l":102.215,"n":318,"o":102.24,"t":"2026-10-12T15:05:00Z","v":16469,"vw":102.356529},{"c":102.4,"h":102.46,"l":102.16,"n":239,"o":102.16,"t":"2026-10-12T15:10:00Z","v":12028,"vw":102.360747},{"c":102.35,"h":102.39,"l":102.23,"n":280,"o":102.39,"t":"2026-10-12T15:15:00Z","v":9072,"vw":102.336631},{"c":102.25,"h":102.41,"l":102.17,"n":289,"o":102.3625,"t":"2026-10-12T15:20:00Z","v":10995,"vw":102.271703},{"c":102.265,"h":102.37,"l":102.19,"n":374,"o":102.255,"t":"2026-10-12T15:25:00Z","v":15842,"vw":102.276411},{"c":102.035,"h":102.4,"l":101.985,"n":311,"o":102.275,"t":"2026-10-12T15:30:00Z","v":8115,"vw":102.131135},{"c":101.96,"h":102.045,"l":101.94,"n":167,"o":101.9403,"t":"2026-10-12T15:35:00Z","v":4894,"vw":101.988073},{"c":102.03,"h":102.085,"l":101.8601,"n":302,"o":101.99,"t":"2026-10-12T15:40:00Z","v":13086,"vw":101.985187},{"c":101.98,"h":102.06,"l":101.91,"n":248,"o":102.03,"t":"2026-10-12T15:45:00Z","v":10314,"vw":101.970339},{"c":101.815,"h":102.0325,"l":101.78,"n":412,"o":101.965,"t":"2026-10-12T15:50:00Z","v":21093,"vw":101.865525},{"c":102.05,"h":102.06,"l":101.8,"n":286,"o":101.8,"t":"2026-10-12T15:55:00Z","v":13142,"vw":101.874638},{"c":101.99,"h":102.09,"l":101.95,"n":276,"o":102.085,"t":"2026-10-12T16:00:00Z","v":8837,"vw":102.018395},{"c":102.075,"h":102.075,"l":102.015,"n":120,"o":102.015,"t":"2026-10-12T16:05:00Z","v":2625,"vw":102.043884},{"c":102.1425,"h":102.19,"l":101.99,"n":192,"o":101.99,"t":"2026-10-12T16:10:00Z","v":5378,"vw":102.080137},{"c":102.08,"h":102.14,"l":102.06,"n":193,"o":102.14,"t":"2026-10-12T16:15:00Z","v":4756,"vw":102.082848},{"c":101.94,"h":102.1284,"l":101.86,"n":195,"o":102.1275,"t":"2026-10-12T16:20:00Z","v":5978,"vw":102.036643},{"c":102.3225,"h":102.45,"l":101.85,"n":470,"o":101.85,"t":"2026-10-12T16:25:00Z","v":33401,"vw":102.031568},{"c":102.365,"h":102.5,"l":102.15,"n":315,"o":102.18,"t":"2026-10-12T16:30:00Z","v":16674,"vw":102.347168},{"c":102.43,"h":102.4899,"l":102.34,"n":158,"o":102.4899,"t":"2026-10-12T16:35:00Z","v":7175,"vw":102.415955},{"c":102.525,"h":102.525,"l":102.465,"n":153,"o":102.465,"t":"2026-10-12T16:40:00Z","v":5247,"vw":102.502537},{"c":102.4,"h":102.47,"l":102.4,"n":143,"o":102.47,"t":"2026-10-12T16:45:00Z","v":3569,"vw":102.455721},{"c":102.42,"h":102.44,"l":102.3,"n":244,"o":102.39,"t":"2026-10-12T16:50:00Z","v":7328,"vw":102.389271},{"c":102.49,"h":102.58,"l":102.49,"n":241,"o":102.545,"t":"2026-10-12T16:55:00Z","v":6912,"vw":102.52855},{"c":102.47,"h":102.47,"l":102.41,"n":146,"o":102.45,"t":"2026-10-12T17:00:00Z","v":4386,"vw":102.449494},{"c":102.5902,"h":102.6599,"l":102.49,"n":231,"o":102.55,"t":"2026-10-12T17:05:00Z","v":8760,"vw":102.57965},{"c":102.47,"h":102.6268,"l":102.4,"n":257,"o":102.62,"t":"2026-10-12T17:10:00Z","v":7643,"vw":102.543789},{"c":102.405,"h":102.49,"l":102.38,"n":111,"o":102.42,"t":"2026-10-12T17:15:00Z","v":3347,"vw":102.409265},{"c":102.6075,"h":102.6999,"l":102.4175,"n":258,"o":102.4175,"t":"2026-10-12T17:20:00Z","v":10489,"vw":102.573054},{"c":102.66,"h":102.673,"l":102.61,"n":125,"o":102.625,"t":"2026-10-12T17:25:00Z","v":4715,"vw":102.644948},{"c":102.36,"h":102.62,"l":102.35,"n":244,"o":102.61,"t":"2026-10-12T17:30:00Z","v":8898,"vw":102.521824},{"c":102.46,"h":102.49,"l":102.19,"n":171,"o":102.35,"t":"2026-10-12T17:35:00Z","v":5055,"vw":102.357125},{"c":102.43,"h":102.51,"l":102.42,"n":131,"o":102.465,"t":"2026-10-12T17:40:00Z","v":7642,"vw":102.475527},{"c":102.53,"h":102.545,"l":102.38,"n":219,"o":102.48,"t":"2026-10-12T17:45:00Z","v":7962,"vw":102.467116},{"c":102.45,"h":102.625,"l":102.3301,"n":297,"o":102.535,"t":"2026-10-12T17:50:00Z","v":13356,"vw":102.509865},{"c":102.34,"h":102.43,"l":102.34,"n":102,"o":102.39,"t":"2026-10-12T17:55:00Z","v":4056,"vw":102.355743},{"c":102.29,"h":102.41,"l":102.29,"n":212,"o":102.35,"t":"2026-10-12T18:00:00Z","v":6502,"vw":102.341561},{"c":102.395,"h":102.43,"l":102.24,"n":211,"o":102.29,"t":"2026-10-12T18:05:00Z","v":7785,"vw":102.324645},{"c":102.36,"h":102.45,"l":102.33,"n":158,"o":102.4,"t":"2026-10-12T18:10:00Z","v":4589,"vw":102.359967},{"c":102.6025,"h":102.6025,"l":102.3,"n":312,"o":102.36,"t":"2026-10-12T18:15:00Z","v":10965,"vw":102.418853},{"c":102.315,"h":102.605,"l":102.31,"n":252,"o":102.59,"t":"2026-10-12T18:20:00Z","v":9093,"vw":102.487638},{"c":102.39,"h":102.39,"l":102.3059,"n":137,"o":102.3059,"t":"2026-10-12T18:25:00Z","v":3005,"vw":102.358106},{"c":102.23,"h":102.425,"l":102.21,"n":174,"o":102.3925,"t":"2026-10-12T18:30:00Z","v":6392,"vw":102.352725},{"c":102.3229,"h":102.3229,"l":102.23,"n":115,"o":102.3175,"t":"2026-10-12T18:35:00Z","v":3629,"vw":102.296073},{"c":102.32,"h":102.32,"l":102.23,"n":229,"o":102.24,"t":"2026-10-12T18:40:00Z","v":6744,"vw":102.268552},{"c":102.36,"h":102.455,"l":102.33,"n":242,"o":102.33,"t":"2026-10-12T18:45:00Z","v":7235,"vw":102.384816},{"c":102.34,"h":102.395,"l":102.26,"n":239,"o":102.395,"t":"2026-10-12T18:50:00Z","v":8989,"vw":102.308072},{"c":102.2823,"h":102.2823,"l":102.18,"n":361,"o":102.26,"t":"2026-10-12T18:55:00Z","v":8143,"vw":102.237269},{"c":102.18,"h":102.355,"l":102.16,"n":280,"o":102.24,"t":"2026-10-12T19:00:00Z","v":9070,"vw":102.277133},{"c":102.21,"h":102.24,"l":102.17,"n":164,"o":102.17,"t":"2026-10-12T19:05:00Z","v":4404,"vw":102.190975},{"c":102.1,"h":102.26,"l":102.09,"n":272,"o":102.21,"t":"2026-10-12T19:10:00Z","v":8848,"vw":102.150822},{"c":101.87,"h":102.055,"l":101.87,"n":333,"o":102.04,"t":"2026-10-12T19:15:00Z","v":10112,"vw":101.998917},{"c":101.77,"h":101.9699,"l":101.77,"n":273,"o":101.86,"t":"2026-10-12T19:20:00Z","v":9283,"vw":101.835493},{"c":101.66,"h":101.835,"l":101.65,"n":443,"o":101.77,"t":"2026-10-12T19:25:00Z","v":12975,"vw":101.73853},{"c":101.65,"h":101.83,"l":101.62,"n":587,"o":101.66,"t":"2026-10-12T19:30:00Z","v":19715,"vw":101.723177},{"c":101.515,"h":101.71,"l":101.34,"n":400,"o":101.7,"t":"2026-10-12T19:35:00Z","v":12690,"vw":101.53043},{"c":101.65,"h":101.71,"l":101.47,"n":649,"o":101.47,"t":"2026-10-12T19:40:00Z","v":27268,"vw":101.609132},{"c":102.06,"h":102.18,"l":101.51,"n":814,"o":101.655,"t":"2026-10-12T19:45:00Z","v":51157,"vw":101.875942},{"c":102.28,"h":102.38,"l":102.15,"n":696,"o":102.15,"t":"2026-10-12T19:50:00Z","v":26057,"vw":102.29159},{"c":102.24,"h":102.4,"l":102.15,"n":2005,"o":102.24,"t":"2026-10-12T19:55:00Z","v":93868,"vw":102.289877},{"c":102.32,"h":102.32,"l":102.26,"n":73,"o":102.26,"t":"2026-10-12T20:00:00Z","v":244278,"vw":102.319853},{"c":102.32,"h":102.32,"l":102.32,"n":1,"o":102.32,"t":"2026-10-12T20:35:00Z","v":436,"vw":102.32},{"c":102.37,"h":102.37,"l":102.37,"n":2,"o":102.37,"t":"2026-10-12T20:40:00Z","v":140,"vw":102.37},{"c":102.82,"h":102.82,"l":102.45,"n":53,"o":102.45,"t":"2026-10-13T11:10:00Z","v":2524,"vw":102.605405},{"c":102.648,"h":102.648,"l":102.648,"n":1,"o":102.648,"t":"2026-10-13T11:15:00Z","v":182,"vw":102.648},{"c":102.6,"h":102.6,"l":102.41,"n":8,"o":102.41,"t":"2026-10-13T12:05:00Z","v":347,"vw":102.505},{"c":102.8,"h":102.8,"l":102.58,"n":18,"o":102.58,"t":"2026-10-13T12:20:00Z","v":1653,"vw":102.731172},{"c":102.8,"h":102.8,"l":102.8,"n":5,"o":102.8,"t":"2026-10-13T12:25:00Z","v":104,"vw":102.8},{"c":102.77,"h":102.77,"l":102.75,"n":12,"o":102.75,"t":"2026-10-13T12:35:00Z","v":622,"vw":102.756913},{"c":102.88,"h":102.88,"l":102.88,"n":1,"o":102.88,"t":"2026-10-13T12:45:00Z","v":100,"vw":102.88},{"c":102.66,"h":102.66,"l":102.66,"n":7,"o":102.66,"t":"2026-10-13T12:55:00Z","v":120,"vw":102.66},{"c":102.82,"h":102.82,"l":102.82,"n":6,"o":102.82,"t":"2026-10-13T13:25:00Z","v":746,"vw":102.82},{"c":103.5,"h":103.5,"l":102.45,"n":154,"o":102.59,"t":"2026-10-13T13:30:00Z","v":12467,"vw":102.622629},{"c":103.755,"h":104.26,"l":103.45,"n":298,"o":103.51,"t":"2026-10-13T13:35:00Z","v":14177,"vw":103.711337},{"c":104.375,"h":104.375,"l":103.46,"n":168,"o":103.765,"t":"2026-10-13T13:40:00Z","v":7406,"vw":103.983467},{"c":104.385,"h":104.385,"l":104.13,"n":111,"o":104.14,"t":"2026-10-13T13:45:00Z","v":1965,"vw":104.277792},{"c":104.345,"h":104.405,"l":104.03,"n":246,"o":104.16,"t":"2026-10-13T13:50:00Z","v":17674,"vw":104.102021},{"c":103.945,"h":104.355,"l":103.9,"n":338,"o":104.17,"t":"2026-10-13T13:55:00Z","v":17347,"vw":104.019247},{"c":104.19,"h":104.22,"l":103.78,"n":235,"o":104.14,"t":"2026-10-13T14:00:00Z","v":7878,"vw":104.03592},{"c":104.09,"h":104.31,"l":104.08,"n":128,"o":104.2124,"t":"2026-10-13T14:05:00Z","v":2766,"vw":104.170186},{"c":103.51,"h":104.05,"l":103.505,"n":290,"o":104,"t":"2026-10-13T14:10:00Z","v":8188,"vw":103.863912},{"c":103.645,"h":103.645,"l":103.37,"n":153,"o":103.51,"t":"2026-10-13T14:15:00Z","v":4446,"vw":103.491915},{"c":103.51,"h":103.67,"l":103.485,"n":166,"o":103.565,"t":"2026-10-13T14:20:00Z","v":6646,"vw":103.53638},{"c":103.635,"h":103.695,"l":103.52,"n":202,"o":103.52,"t":"2026-10-13T14:25:00Z","v":5385,"vw":103.602336},{"c":103.23,"h":103.62,"l":103.23,"n":211,"o":103.54,"t":"2026-10-13T14:30:00Z","v":8825,"vw":103.417366},{"c":103.38,"h":103.45,"l":103.2,"n":192,"o":103.24,"t":"2026-10-13T14:35:00Z","v":7168,"vw":103.308378},{"c":103.08,"h":103.585,"l":103.05,"n":266,"o":103.4,"t":"2026-10-13T14:40:00Z","v":7670,"vw":103.305858},{"c":103.005,"h":103.02,"l":102.79,"n":212,"o":103.02,"t":"2026-10-13T14:45:00Z","v":4449,"vw":102.934899},{"c":103.17,"h":103.26,"l":102.91,"n":266,"o":103.0075,"t":"2026-10-13T14:50:00Z","v":8358,"vw":103.066248},{"c":103.26,"h":103.26,"l":103.17,"n":161,"o":103.23,"t":"2026-10-13T14:55:00Z","v":4338,"vw":103.230381},{"c":103.27,"h":103.27,"l":103.0349,"n":224,"o":103.27,"t":"2026-10-13T15:00:00Z","v":12910,"vw":103.110761},{"c":103.51,"h":103.58,"l":103.17,"n":272,"o":103.315,"t":"2026-10-13T15:05:00Z","v":7349,"vw":103.410758},{"c":103.66,"h":103.78,"l":103.495,"n":276,"o":103.495,"t":"2026-10-13T15:10:00Z","v":10270,"vw":103.64763},{"c":103.715,"h":103.75,"l":103.62,"n":91,"o":103.75,"t":"2026-10-13T15:15:00Z","v":3047,"vw":103.683611},{"c":103.985,"h":103.985,"l":103.48,"n":289,"o":103.715,"t":"2026-10-13T15:20:00Z","v":12185,"vw":103.705897},{"c":103.75,"h":104.18,"l":103.75,"n":305,"o":104,"t":"2026-10-13T15:25:00Z","v":10267,"vw":104.027858},{"c":103.82,"h":103.91,"l":103.735,"n":270,"o":103.8,"t":"2026-10-13T15:30:00Z","v":11138,"vw":103.776828},{"c":103.815,"h":103.835,"l":103.73,"n":145,"o":103.825,"t":"2026-10-13T15:35:00Z","v":7530,"vw":103.807541},{"c":103.98,"h":104,"l":103.72,"n":221,"o":103.8,"t":"2026-10-13T15:40:00Z","v":7331,"vw":103.845034},{"c":103.775,"h":104.07,"l":103.72,"n":238,"o":103.96,"t":"2026-10-13T15:45:00Z","v":7648,"vw":103.807432},{"c":103.615,"h":103.88,"l":103.615,"n":224,"o":103.73,"t":"2026-10-13T15:50:00Z","v":6948,"vw":103.754274},{"c":103.59,"h":103.64,"l":103.59,"n":129,"o":103.625,"t":"2026-10-13T15:55:00Z","v":1910,"vw":103.619212},{"c":103.66,"h":103.66,"l":103.53,"n":126,"o":103.56,"t":"2026-10-13T16:00:00Z","v":3422,"vw":103.567693},{"c":103.69,"h":103.74,"l":103.54,"n":203,"o":103.56,"t":"2026-10-13T16:05:00Z","v":3758,"vw":103.634091},{"c":103.64,"h":103.75,"l":103.6,"n":204,"o":103.665,"t":"2026-10-13T16:10:00Z","v":5150,"vw":103.660796},{"c":103.69,"h":103.78,"l":103.58,"n":225,"o":103.67,"t":"2026-10-13T16:15:00Z","v":6408,"vw":103.671853},{"c":103.6,"h":103.6575,"l":103.6,"n":108,"o":103.63,"t":"2026-10-13T16:20:00Z","v":3267,"vw":103.636096},{"c":103.51,"h":103.69,"l":103.44,"n":210,"o":103.65,"t":"2026-10-13T16:25:00Z","v":5429,"vw":103.535071},{"c":103.36,"h":103.42,"l":103.29,"n":150,"o":103.42,"t":"2026-10-13T16:30:00Z","v":3683,"vw":103.351579},{"c":103,"h":103.29,"l":103,"n":196,"o":103.29,"t":"2026-10-13T16:35:00Z","v":4563,"vw":103.174583},{"c":103.14,"h":103.2599,"l":103,"n":181,"o":103,"t":"2026-10-13T16:40:00Z","v":3293,"vw":103.114156},{"c":103.15,"h":103.23,"l":103.01,"n":183,"o":103.1725,"t":"2026-10-13T16:45:00Z","v":5305,"vw":103.124185},{"c":103.13,"h":103.13,"l":103.05,"n":130,"o":103.05,"t":"2026-10-13T16:50:00Z","v":1348,"vw":103.091667},{"c":103.345,"h":103.345,"l":103.14,"n":202,"o":103.14,"t":"2026-10-13T16:55:00Z","v":3763,"vw":103.259173},{"c":103.3,"h":103.3,"l":103.19,"n":203,"o":103.27,"t":"2026-10-13T17:00:00Z","v":5001,"vw":103.241564},{"c":103.32,"h":103.36,"l":103.14,"n":235,"o":103.19,"t":"2026-10-13T17:05:00Z","v":6395,"vw":103.217523},{"c":103.25,"h":103.33,"l":103.11,"n":323,"o":103.33,"t":"2026-10-13T17:10:00Z","v":10488,"vw":103.206304},{"c":103.11,"h":103.22,"l":103.11,"n":108,"o":103.2,"t":"2026-10-13T17:15:00Z","v":3412,"vw":103.172174},{"c":103.2,"h":103.24,"l":103.16,"n":123,"o":103.2,"t":"2026-10-13T17:20:00Z","v":2246,"vw":103.206029},{"c":102.94,"h":103.265,"l":102.94,"n":335,"o":103.265,"t":"2026-10-13T17:25:00Z","v":15410,"vw":103.037281},{"c":103.16,"h":103.18,"l":102.945,"n":165,"o":102.975,"t":"2026-10-13T17:30:00Z","v":4356,"vw":103.034704},{"c":103.33,"h":103.33,"l":103.15,"n":185,"o":103.2,"t":"2026-10-13T17:35:00Z","v":7303,"vw":103.217195},{"c":103.41,"h":103.47,"l":103.33,"n":114,"o":103.4,"t":"2026-10-13T17:40:00Z","v":4717,"vw":103.36896},{"c":103.44,"h":103.49,"l":103.35,"n":186,"o":103.415,"t":"2026-10-13T17:45:00Z","v":4185,"vw":103.422522},{"c":103.41,"h":103.45,"l":103.41,"n":74,"o":103.43,"t":"2026-10-13T17:50:00Z","v":2142,"vw":103.42813},{"c":103.465,"h":103.535,"l":103.42,"n":216,"o":103.5199,"t":"2026-10-13T17:55:00Z","v":3780,"vw":103.462469},{"c":103.43,"h":103.4999,"l":103.43,"n":210,"o":103.48,"t":"2026-10-13T18:00:00Z","v":4499,"vw":103.462414},{"c":103.5,"h":103.53,"l":103.45,"n":243,"o":103.53,"t":"2026-10-13T18:05:00Z","v":17257,"vw":103.503177},{"c":103.675,"h":103.74,"l":103.51,"n":426,"o":103.55,"t":"2026-10-13T18:10:00Z","v":20374,"vw":103.691991},{"c":103.76,"h":103.79,"l":103.7,"n":216,"o":103.71,"t":"2026-10-13T18:15:00Z","v":8594,"vw":103.748167},{"c":103.76,"h":103.81,"l":103.65,"n":322,"o":103.71,"t":"2026-10-13T18:20:00Z","v":15470,"vw":103.690238},{"c":103.94,"h":103.94,"l":103.7,"n":287,"o":103.76,"t":"2026-10-13T18:25:00Z","v":7417,"vw":103.814061},{"c":104.145,"h":104.2,"l":103.7212,"n":364,"o":103.88,"t":"2026-10-13T18:30:00Z","v":17464,"vw":103.919383},{"c":104.4,"h":104.4,"l":103.8495,"n":372,"o":104.145,"t":"2026-10-13T18:35:00Z","v":13534,"vw":104.16275},{"c":104.49,"h":104.57,"l":104.2829,"n":287,"o":104.47,"t":"2026-10-13T18:40:00Z","v":11705,"vw":104.429042},{"c":104.47,"h":104.62,"l":104.41,"n":264,"o":104.495,"t":"2026-10-13T18:45:00Z","v":7407,"vw":104.535924},{"c":104.5,"h":104.63,"l":104.5,"n":298,"o":104.58,"t":"2026-10-13T18:50:00Z","v":9866,"vw":104.60164},{"c":104.265,"h":104.515,"l":104.13,"n":319,"o":104.515,"t":"2026-10-13T18:55:00Z","v":19103,"vw":104.395802},{"c":104.2,"h":104.35,"l":104.16,"n":238,"o":104.35,"t":"2026-10-13T19:00:00Z","v":5485,"vw":104.264},{"c":104.2,"h":104.41,"l":104.1647,"n":341,"o":104.25,"t":"2026-10-13T19:05:00Z","v":14946,"vw":104.304335},{"c":104.27,"h":104.34,"l":104.21,"n":290,"o":104.24,"t":"2026-10-13T19:10:00Z","v":9125,"vw":104.27364},{"c":104.25,"h":104.34,"l":104.19,"n":350,"o":104.25,"t":"2026-10-13T19:15:00Z","v":9211,"vw":104.240372},{"c":104.01,"h":104.26,"l":104.01,"n":356,"o":104.26,"t":"2026-10-13T19:20:00Z","v":10325,"vw":104.115949},{"c":104.005,"h":104.1,"l":103.95,"n":485,"o":104.045,"t":"2026-10-13T19:25:00Z","v":13315,"vw":104.027064},{"c":103.82,"h":103.95,"l":103.56,"n":527,"o":103.92,"t":"2026-10-13T19:30:00Z","v":15350,"vw":103.781179},{"c":103.7,"h":103.85,"l":103.65,"n":474,"o":103.85,"t":"2026-10-13T19:35:00Z","v":12269,"vw":103.716527},{"c":103.6,"h":103.697,"l":103.58,"n":378,"o":103.68,"t":"2026-10-13T19:40:00Z","v":11591,"vw":103.620446},{"c":103.5,"h":103.74,"l":103.4,"n":674,"o":103.56,"t":"2026-10-13T19:45:00Z","v":29772,"vw":103.570662},{"c":103.29,"h":103.5025,"l":103.25,"n":574,"o":103.5025,"t":"2026-10-13T19:50:00Z","v":24196,"vw":103.341312},{"c":103,"h":103.29,"l":102.985,"n":1877,"o":103.27,"t":"2026-10-13T19:55:00Z","v":73049,"vw":103.119162},{"c":103.03,"h":103.11,"l":103.03,"n":101,"o":103.11,"t":"2026-10-13T20:00:00Z","v":301784,"vw":103.030358},{"c":103.5,"h":103.5,"l":103.5,"n":19,"o":103.5,"t":"2026-10-14T11:05:00Z","v":642,"vw":103.5},{"c":103.45,"h":103.45,"l":102.31,"n":100,"o":102.31,"t":"2026-10-14T13:30:00Z","v":12285,"vw":102.998583},{"c":103.82,"h":104.05,"l":103.26,"n":166,"o":103.46,"t":"2026-10-14T13:35:00Z","v":11695,"vw":103.799885},{"c":103.39,"h":103.9425,"l":103.26,"n":109,"o":103.9425,"t":"2026-10-14T13:40:00Z","v":5172,"vw":103.640475},{"c":103.95,"h":103.95,"l":103.29,"n":149,"o":103.48,"t":"2026-10-14T13:45:00Z","v":5088,"vw":103.609617},{"c":103.68,"h":103.955,"l":103.68,"n":146,"o":103.84,"t":"2026-10-14T13:50:00Z","v":6705,"vw":103.783636},{"c":103.6,"h":103.975,"l":103.6,"n":381,"o":103.75,"t":"2026-10-14T13:55:00Z","v":25662,"vw":103.793301},{"c":103.42,"h":103.78,"l":103.275,"n":257,"o":103.6888,"t":"2026-10-14T14:00:00Z","v":9790,"vw":103.535515},{"c":103.34,"h":103.52,"l":103.28,"n":204,"o":103.48,"t":"2026-10-14T14:05:00Z","v":7786,"vw":103.423624},{"c":103.23,"h":103.51,"l":103.08,"n":461,"o":103.33,"t":"2026-10-14T14:10:00Z","v":22945,"vw":103.342245},{"c":102.97,"h":103.32,"l":102.84,"n":172,"o":103.32,"t":"2026-10-14T14:15:00Z","v":4400,"vw":103.097917},{"c":103.11,"h":103.11,"l":102.925,"n":131,"o":102.95,"t":"2026-10-14T14:20:00Z","v":4565,"vw":102.98408},{"c":103.16,"h":103.42,"l":103.1,"n":243,"o":103.1,"t":"2026-10-14T14:25:00Z","v":13791,"vw":103.261621},{"c":103.12,"h":103.12,"l":102.99,"n":108,"o":102.99,"t":"2026-10-14T14:30:00Z","v":2922,"vw":103.050902},{"c":102.9703,"h":103.21,"l":102.97,"n":177,"o":103.0725,"t":"2026-10-14T14:35:00Z","v":6491,"vw":103.086031},{"c":102.865,"h":103.09,"l":102.735,"n":223,"o":103.09,"t":"2026-10-14T14:40:00Z","v":7485,"vw":102.918738},{"c":102.935,"h":103.09,"l":102.875,"n":350,"o":102.97,"t":"2026-10-14T14:45:00Z","v":20229,"vw":102.997008},{"c":102.755,"h":103,"l":102.755,"n":187,"o":102.915,"t":"2026-10-14T14:50:00Z","v":9414,"vw":102.879257},{"c":103.035,"h":103.11,"l":102.83,"n":188,"o":102.83,"t":"2026-10-14T14:55:00Z","v":8744,"vw":103.008575},{"c":102.965,"h":103.07,"l":102.89,"n":237,"o":103,"t":"2026-10-14T15:00:00Z","v":9300,"vw":102.960793},{"c":102.8,"h":103.02,"l":102.8,"n":252,"o":102.965,"t":"2026-10-14T15:05:00Z","v":8029,"vw":102.915513},{"c":102.64,"h":103.0384,"l":102.595,"n":774,"o":102.8,"t":"2026-10-14T15:10:00Z","v":32422,"vw":102.886321},{"c":102.9,"h":102.9,"l":102.63,"n":271,"o":102.635,"t":"2026-10-14T15:15:00Z","v":7732,"vw":102.721363},{"c":102.99,"h":102.995,"l":102.89,"n":252,"o":102.915,"t":"2026-10-14T15:20:00Z","v":6960,"vw":102.937391},{"c":102.91,"h":103.05,"l":102.91,"n":214,"o":102.92,"t":"2026-10-14T15:25:00Z","v":6887,"vw":102.980296},{"c":102.96,"h":102.96,"l":102.74,"n":280,"o":102.88,"t":"2026-10-14T15:30:00Z","v":9538,"vw":102.85542},{"c":102.86,"h":103.05,"l":102.78,"n":317,"o":103,"t":"2026-10-14T15:35:00Z","v":9590,"vw":102.917723},{"c":102.96,"h":103.12,"l":102.83,"n":377,"o":102.83,"t":"2026-10-14T15:40:00Z","v":49229,"vw":102.987635},{"c":103.04,"h":103.1299,"l":102.89,"n":275,"o":103,"t":"2026-10-14T15:45:00Z","v":7418,"vw":102.996916},{"c":103.04,"h":103.2,"l":103.01,"n":228,"o":103.13,"t":"2026-10-14T15:50:00Z","v":6441,"vw":103.101987},{"c":102.625,"h":103.07,"l":102.51,"n":278,"o":103.035,"t":"2026-10-14T15:55:00Z","v":11092,"vw":102.758167},{"c":102.735,"h":102.81,"l":102.27,"n":347,"o":102.595,"t":"2026-10-14T16:00:00Z","v":15840,"vw":102.582147},{"c":102.87,"h":102.9,"l":102.65,"n":298,"o":102.725,"t":"2026-10-14T16:05:00Z","v":13962,"vw":102.78847},{"c":102.63,"h":102.89,"l":102.56,"n":388,"o":102.87,"t":"2026-10-14T16:10:00Z","v":20997,"vw":102.708894},{"c":102.7,"h":102.76,"l":102.47,"n":399,"o":102.64,"t":"2026-10-14T16:15:00Z","v":21111,"vw":102.616568},{"c":102.905,"h":103.04,"l":102.75,"n":354,"o":102.75,"t":"2026-10-14T16:20:00Z","v":15847,"vw":102.917446},{"c":102.995,"h":103.105,"l":102.895,"n":465,"o":102.895,"t":"2026-10-14T16:25:00Z","v":23783,"vw":103.011795},{"c":102.725,"h":103.02,"l":102.57,"n":474,"o":103.02,"t":"2026-10-14T16:30:00Z","v":27934,"vw":102.778018},{"c":102.64,"h":102.75,"l":102.41,"n":296,"o":102.75,"t":"2026-10-14T16:35:00Z","v":13456,"vw":102.601477},{"c":102.6,"h":102.75,"l":102.5,"n":310,"o":102.61,"t":"2026-10-14T16:40:00Z","v":16110,"vw":102.624189},{"c":102.775,"h":102.815,"l":102.58,"n":163,"o":102.58,"t":"2026-10-14T16:45:00Z","v":6873,"vw":102.720035},{"c":102.69,"h":102.88,"l":102.69,"n":233,"o":102.72,"t":"2026-10-14T16:50:00Z","v":7149,"vw":102.759833},{"c":102.54,"h":102.65,"l":102.38,"n":270,"o":102.65,"t":"2026-10-14T16:55:00Z","v":12859,"vw":102.514221},{"c":102.395,"h":102.54,"l":102.39,"n":288,"o":102.54,"t":"2026-10-14T17:00:00Z","v":9630,"vw":102.44755},{"c":102.49,"h":102.5,"l":102.35,"n":211,"o":102.43,"t":"2026-10-14T17:05:00Z","v":9008,"vw":102.432542},{"c":102.58,"h":102.58,"l":102.46,"n":249,"o":102.52,"t":"2026-10-14T17:10:00Z","v":9059,"vw":102.529361},{"c":102.82,"h":102.82,"l":102.52,"n":279,"o":102.57,"t":"2026-10-14T17:15:00Z","v":9888,"vw":102.635965},{"c":103.21,"h":103.21,"l":102.74,"n":373,"o":102.78,"t":"2026-10-14T17:20:00Z","v":16984,"vw":102.938288},{"c":103.15,"h":103.415,"l":103,"n":492,"o":103.27,"t":"2026-10-14T17:25:00Z","v":27948,"vw":103.213583},{"c":103.18,"h":103.305,"l":103.02,"n":280,"o":103.02,"t":"2026-10-14T17:30:00Z","v":12570,"vw":103.209368},{"c":103.06,"h":103.245,"l":103.045,"n":198,"o":103.245,"t":"2026-10-14T17:35:00Z","v":6249,"vw":103.112642},{"c":102.93,"h":103.15,"l":102.92,"n":238,"o":103.13,"t":"2026-10-14T17:40:00Z","v":7789,"vw":103.087191},{"c":103.05,"h":103.05,"l":102.795,"n":273,"o":102.98,"t":"2026-10-14T17:45:00Z","v":9674,"vw":102.930777},{"c":103.225,"h":103.27,"l":103.08,"n":243,"o":103.085,"t":"2026-10-14T17:50:00Z","v":8197,"vw":103.168135},{"c":103.515,"h":103.52,"l":103.2025,"n":321,"o":103.215,"t":"2026-10-14T17:55:00Z","v":15265,"vw":103.352509},{"c":103.64,"h":103.71,"l":103.48,"n":360,"o":103.52,"t":"2026-10-14T18:00:00Z","v":12043,"vw":103.591422},{"c":103.375,"h":103.66,"l":103.345,"n":254,"o":103.615,"t":"2026-10-14T18:05:00Z","v":10040,"vw":103.467103},{"c":103.38,"h":103.44,"l":103.25,"n":319,"o":103.39,"t":"2026-10-14T18:10:00Z","v":6451,"vw":103.375847},{"c":103.17,"h":103.37,"l":103.17,"n":291,"o":103.37,"t":"2026-10-14T18:15:00Z","v":16472,"vw":103.327739},{"c":103.085,"h":103.285,"l":103,"n":257,"o":103.205,"t":"2026-10-14T18:20:00Z","v":11143,"vw":103.181563},{"c":103.09,"h":103.15,"l":103.02,"n":261,"o":103.11,"t":"2026-10-14T18:25:00Z","v":6471,"vw":103.091746},{"c":103.08,"h":103.2,"l":103.08,"n":255,"o":103.09,"t":"2026-10-14T18:30:00Z","v":7269,"vw":103.130596},{"c":103.31,"h":103.35,"l":103.03,"n":302,"o":103.03,"t":"2026-10-14T18:35:00Z","v":11485,"vw":103.195953},{"c":103.5,"h":103.6,"l":103.39,"n":281,"o":103.4,"t":"2026-10-14T18:40:00Z","v":8518,"vw":103.48163},{"c":103.66,"h":103.72,"l":103.5125,"n":357,"o":103.5125,"t":"2026-10-14T18:45:00Z","v":13676,"vw":103.625949},{"c":103.555,"h":103.76,"l":103.54,"n":379,"o":103.73,"t":"2026-10-14T18:50:00Z","v":12234,"vw":103.636714},{"c":103.34,"h":103.54,"l":103.34,"n":268,"o":103.53,"t":"2026-10-14T18:55:00Z","v":9471,"vw":103.454916},{"c":103.31,"h":103.39,"l":103.16,"n":287,"o":103.27,"t":"2026-10-14T19:00:00Z","v":10428,"vw":103.264867},{"c":103.5002,"h":103.5002,"l":103.3,"n":337,"o":103.305,"t":"2026-10-14T19:05:00Z","v":10245,"vw":103.375838},{"c":103.37,"h":103.565,"l":103.37,"n":358,"o":103.465,"t":"2026-10-14T19:10:00Z","v":12038,"vw":103.478064},{"c":103.315,"h":103.485,"l":103.275,"n":488,"o":103.46,"t":"2026-10-14T19:15:00Z","v":16221,"vw":103.388232},{"c":103.255,"h":103.4,"l":103.24,"n":441,"o":103.325,"t":"2026-10-14T19:20:00Z","v":12571,"vw":103.320192},{"c":103.44,"h":103.4875,"l":103.26,"n":532,"o":103.275,"t":"2026-10-14T19:25:00Z","v":14305,"vw":103.373114},{"c":103.31,"h":103.4075,"l":103.1675,"n":522,"o":103.405,"t":"2026-10-14T19:30:00Z","v":15808,"vw":103.287816},{"c":103.275,"h":103.38,"l":103.16,"n":624,"o":103.31,"t":"2026-10-14T19:35:00Z","v":29430,"vw":103.254424},{"c":103.12,"h":103.38,"l":103.08,"n":614,"o":103.275,"t":"2026-10-14T19:40:00Z","v":19873,"vw":103.242063},{"c":103.35,"h":103.41,"l":103.16,"n":640,"o":103.16,"t":"2026-10-14T19:45:00Z","v":27052,"vw":103.307832},{"c":103.48,"h":103.54,"l":103.23,"n":755,"o":103.35,"t":"2026-10-14T19:50:00Z","v":29670,"vw":103.386688},{"c":103.4,"h":103.66,"l":103.34,"n":2431,"o":103.51,"t":"2026-10-14T19:55:00Z","v":124144,"vw":103.492256},{"c":103.36,"h":103.41,"l":103.36,"n":92,"o":103.41,"t":"2026-10-14T20:00:00Z","v":241785,"vw":103.360152},{"c":103.36,"h":103.36,"l":103.36,"n":1,"o":103.36,"t":"2026-10-14T20:45:00Z","v":390,"vw":103.36},{"c":103.36,"h":103.36,"l":103.36,"n":1,"o":103.36,"t":"2026-10-14T23:05:00Z","v":316,"vw":103.36},{"c":103.478,"h":103.478,"l":103.478,"n":1,"o":103.478,"t":"2026-10-14T23:15:00Z","v":100,"vw":103.478},{"c":103.39,"h":103.55,"l":103.39,"n":8,"o":103.55,"t":"2026-10-15T08:20:00Z","v":733,"vw":103.456377},{"c":103.99,"h":103.99,"l":103.99,"n":6,"o":103.99,"t":"2026-10-15T11:25:00Z","v":200,"vw":103.99},{"c":103.55,"h":104.55,"l":103.55,"n":10,"o":104.55,"t":"2026-10-15T11:35:00Z","v":218,"vw":104.05},{"c":103.55,"h":103.55,"l":103.55,"n":30,"o":103.55,"t":"2026-10-15T12:00:00Z","v":1011,"vw":103.55},{"c":104.11,"h":104.11,"l":104,"n":13,"o":104,"t":"2026-10-15T12:05:00Z","v":527,"vw":104.026775},{"c":104.02,"h":104.05,"l":104.02,"n":7,"o":104.05,"t":"2026-10-15T12:20:00Z","v":364,"vw":104.035},{"c":105.98,"h":106,"l":104.54,"n":272,"o":105.1,"t":"2026-10-15T13:30:00Z","v":22467,"vw":105.279124},{"c":105.8,"h":106.69,"l":105.8,"n":286,"o":106.19,"t":"2026-10-15T13:35:00Z","v":10449,"vw":106.174152},{"c":105.995,"h":106.13,"l":105.51,"n":191,"o":105.92,"t":"2026-10-15T13:40:00Z","v":9301,"vw":105.930103},{"c":106.015,"h":106.48,"l":105.995,"n":224,"o":106.22,"t":"2026-10-15T13:45:00Z","v":7771,"vw":106.103312},{"c":106.27,"h":106.55,"l":106.04,"n":208,"o":106.04,"t":"2026-10-15T13:50:00Z","v":5323,"vw":106.268866},{"c":106.69,"h":106.7793,"l":106.18,"n":252,"o":106.31,"t":"2026-10-15T13:55:00Z","v":12742,"vw":106.49144},{"c":107.04,"h":107.62,"l":106.65,"n":492,"o":106.78,"t":"2026-10-15T14:00:00Z","v":25934,"vw":107.285365},{"c":106.8175,"h":107.155,"l":106.51,"n":265,"o":107.155,"t":"2026-10-15T14:05:00Z","v":10407,"vw":106.819226},{"c":107.71,"h":107.8,"l":106.67,"n":418,"o":106.855,"t":"2026-10-15T14:10:00Z","v":34511,"vw":107.332832},{"c":107.23,"h":107.695,"l":106.95,"n":252,"o":107.675,"t":"2026-10-15T14:15:00Z","v":10168,"vw":107.43231},{"c":106.9975,"h":107.07,"l":106.81,"n":173,"o":106.88,"t":"2026-10-15T14:20:00Z","v":4144,"vw":106.873997},{"c":106.725,"h":107.17,"l":106.725,"n":257,"o":107.0325,"t":"2026-10-15T14:25:00Z","v":20503,"vw":106.989388},{"c":106.52,"h":107,"l":106.43,"n":290,"o":106.7401,"t":"2026-10-15T14:30:00Z","v":13515,"vw":106.732394},{"c":106.135,"h":106.3967,"l":106.09,"n":248,"o":106.29,"t":"2026-10-15T14:35:00Z","v":8045,"vw":106.207518},{"c":106.07,"h":106.2,"l":105.88,"n":403,"o":106.2,"t":"2026-10-15T14:40:00Z","v":17559,"vw":106.028244},{"c":106.015,"h":106.075,"l":105.64,"n":309,"o":106.0009,"t":"2026-10-15T14:45:00Z","v":9972,"vw":105.885673},{"c":106.45,"h":106.45,"l":105.932,"n":253,"o":106.0972,"t":"2026-10-15T14:50:00Z","v":13432,"vw":106.203517},{"c":106.62,"h":106.62,"l":106.36,"n":220,"o":106.46,"t":"2026-10-15T14:55:00Z","v":5720,"vw":106.467128},{"c":106.7599,"h":106.76,"l":106.51,"n":175,"o":106.615,"t":"2026-10-15T15:00:00Z","v":5148,"vw":106.629729},{"c":106.84,"h":106.9999,"l":106.76,"n":239,"o":106.76,"t":"2026-10-15T15:05:00Z","v":9338,"vw":106.820097},{"c":106.86,"h":107.01,"l":106.76,"n":276,"o":106.94,"t":"2026-10-15T15:10:00Z","v":13000,"vw":106.850711},{"c":106.98,"h":107.09,"l":106.76,"n":514,"o":106.85,"t":"2026-10-15T15:15:00Z","v":28871,"vw":106.891272},{"c":107.1,"h":107.17,"l":106.76,"n":518,"o":106.91,"t":"2026-10-15T15:20:00Z","v":38501,"vw":106.909509},{"c":107.18,"h":107.3,"l":107.03,"n":221,"o":107.095,"t":"2026-10-15T15:25:00Z","v":5774,"vw":107.179978},{"c":106.88,"h":107.27,"l":106.56,"n":440,"o":107.19,"t":"2026-10-15T15:30:00Z","v":36163,"vw":106.8182},{"c":107.04,"h":107.075,"l":106.66,"n":196,"o":107.04,"t":"2026-10-15T15:35:00Z","v":9168,"vw":106.948951},{"c":106.695,"h":107.065,"l":106.64,"n":182,"o":106.93,"t":"2026-10-15T15:40:00Z","v":5540,"vw":106.85635},{"c":106.87,"h":106.97,"l":106.62,"n":169,"o":106.6996,"t":"2026-10-15T15:45:00Z","v":4811,"vw":106.783905},{"c":106.82,"h":107.01,"l":106.79,"n":191,"o":106.915,"t":"2026-10-15T15:50:00Z","v":5635,"vw":106.895157},{"c":106.87,"h":106.94,"l":106.79,"n":169,"o":106.81,"t":"2026-10-15T15:55:00Z","v":7204,"vw":106.849253},{"c":106.78,"h":107.04,"l":106.73,"n":256,"o":106.95,"t":"2026-10-15T16:00:00Z","v":8166,"vw":106.883595},{"c":106.565,"h":106.82,"l":106.56,"n":118,"o":106.82,"t":"2026-10-15T16:05:00Z","v":2845,"vw":106.657239},{"c":106.61,"h":106.61,"l":106.34,"n":211,"o":106.56,"t":"2026-10-15T16:10:00Z","v":6172,"vw":106.451277},{"c":106.76,"h":106.76,"l":106.5,"n":158,"o":106.55,"t":"2026-10-15T16:15:00Z","v":6125,"vw":106.649842},{"c":106.59,"h":106.86,"l":106.56,"n":220,"o":106.84,"t":"2026-10-15T16:20:00Z","v":6953,"vw":106.721585},{"c":106.505,"h":106.62,"l":106.475,"n":124,"o":106.585,"t":"2026-10-15T16:25:00Z","v":4465,"vw":106.54531},{"c":106.74,"h":106.77,"l":106.5,"n":221,"o":106.5,"t":"2026-10-15T16:30:00Z","v":9162,"vw":106.681241},{"c":106.865,"h":106.94,"l":106.84,"n":231,"o":106.84,"t":"2026-10-15T16:35:00Z","v":14023,"vw":106.859957},{"c":106.6,"h":106.97,"l":106.6,"n":221,"o":106.97,"t":"2026-10-15T16:40:00Z","v":11964,"vw":106.787641},{"c":106.68,"h":106.68,"l":106.635,"n":113,"o":106.665,"t":"2026-10-15T16:45:00Z","v":2882,"vw":106.657638},{"c":106.38,"h":106.75,"l":106.38,"n":211,"o":106.68,"t":"2026-10-15T16:50:00Z","v":6161,"vw":106.587982},{"c":106.37,"h":106.43,"l":106.37,"n":57,"o":106.375,"t":"2026-10-15T16:55:00Z","v":1720,"vw":106.413182},{"c":107.28,"h":107.49,"l":107.27,"n":145,"o":107.48,"t":"2026-10-15T18:10:00Z","v":17272,"vw":107.355791},{"c":107.49,"h":107.49,"l":107.315,"n":198,"o":107.315,"t":"2026-10-15T18:15:00Z","v":6553,"vw":107.380565},{"c":107.435,"h":107.49,"l":107.37,"n":217,"o":107.46,"t":"2026-10-15T18:20:00Z","v":8900,"vw":107.417229},{"c":107.23,"h":107.43,"l":107.23,"n":360,"o":107.43,"t":"2026-10-15T18:25:00Z","v":9887,"vw":107.330473},{"c":107.33,"h":107.33,"l":107.09,"n":203,"o":107.09,"t":"2026-10-15T18:30:00Z","v":4562,"vw":107.218199},{"c":107.155,"h":107.33,"l":107.12,"n":213,"o":107.33,"t":"2026-10-15T18:35:00Z","v":7784,"vw":107.188853},{"c":107.08,"h":107.2,"l":107.05,"n":215,"o":107.15,"t":"2026-10-15T18:40:00Z","v":9386,"vw":107.111266},{"c":107.315,"h":107.34,"l":107.075,"n":205,"o":107.075,"t":"2026-10-15T18:45:00Z","v":8295,"vw":107.181773},{"c":107.16,"h":107.31,"l":107.15,"n":205,"o":107.31,"t":"2026-10-15T18:50:00Z","v":5667,"vw":107.220089},{"c":107.275,"h":107.3,"l":107.18,"n":246,"o":107.21,"t":"2026-10-15T18:55:00Z","v":9656,"vw":107.24877},{"c":107.195,"h":107.28,"l":107.09,"n":364,"o":107.28,"t":"2026-10-15T19:00:00Z","v":17157,"vw":107.183177},{"c":107.39,"h":107.39,"l":107.195,"n":215,"o":107.195,"t":"2026-10-15T19:05:00Z","v":7224,"vw":107.305801},{"c":107.385,"h":107.555,"l":107.35,"n":443,"o":107.39,"t":"2026-10-15T19:10:00Z","v":24175,"vw":107.483468},{"c":107.53,"h":107.53,"l":107.28,"n":322,"o":107.33,"t":"2026-10-15T19:15:00Z","v":12890,"vw":107.340928},{"c":107.545,"h":107.59,"l":107.45,"n":339,"o":107.51,"t":"2026-10-15T19:20:00Z","v":14839,"vw":107.506352},{"c":107.195,"h":107.59,"l":107.195,"n":488,"o":107.545,"t":"2026-10-15T19:25:00Z","v":18201,"vw":107.439563},{"c":107.19,"h":107.19,"l":106.945,"n":480,"o":107.17,"t":"2026-10-15T19:30:00Z","v":20726,"vw":107.066316},{"c":106.6825,"h":107.205,"l":106.67,"n":482,"o":107.2,"t":"2026-10-15T19:35:00Z","v":21818,"vw":106.927221},{"c":107.16,"h":107.185,"l":106.635,"n":526,"o":106.635,"t":"2026-10-15T19:40:00Z","v":19803,"vw":106.941947},{"c":107.17,"h":107.19,"l":107.02,"n":618,"o":107.09,"t":"2026-10-15T19:45:00Z","v":27784,"vw":107.107844},{"c":107.08,"h":107.23,"l":107,"n":1043,"o":107.11,"t":"2026-10-15T19:50:00Z","v":56094,"vw":107.123328},{"c":107.27,"h":107.62,"l":107.1,"n":2853,"o":107.1,"t":"2026-10-15T19:55:00Z","v":154984,"vw":107.414053},{"c":107.29,"h":107.29,"l":107.29,"n":78,"o":107.29,"t":"2026-10-15T20:00:00Z","v":341166,"vw":107.29},{"c":107.34,"h":107.36,"l":107.34,"n":2,"o":107.36,"t":"2026-10-15T20:05:00Z","v":200,"vw":107.35},{"c":107.29,"h":107.29,"l":107.29,"n":2,"o":107.29,"t":"2026-10-15T20:40:00Z","v":1176,"vw":107.29},{"c":107.61,"h":107.61,"l":107.61,"n":3,"o":107.61,"t":"2026-10-15T21:45:00Z","v":612,"vw":107.61}],"history":[{"c":164.07,"h":164.64,"l":163.25,"n":18141,"o":163.98,"t":"2024-10-14T04:00:00Z","v":767106,"vw":164.072252},{"c":162.92,"h":164.94,"l":162.5,"n":15914,"o":164.16,"t":"2024-10-15T04:00:00Z","v":836138,"vw":163.416599},{"c":163.85,"h":164.7299,"l":161.56,"n":14637,"o":162.36,"t":"2024-10-16T04:00:00Z","v":556928,"vw":163.778673},{"c":164.42,"h":165.6,"l":162.675,"n":17979,"o":164.42,"t":"2024-10-17T04:00:00Z","v":958079,"vw":164.07015},{"c":164.7,"h":165.65,"l":164.0825,"n":17404,"o":165,"t":"2024-10-18T04:00:00Z","v":823848,"vw":164.796555},{"c":163.89,"h":166.17,"l":163.3,"n":18721,"o":164.71,"t":"2024-10-21T04:00:00Z","v":887785,"vw":164.130634},{"c":163.65,"h":164.45,"l":162.33,"n":14567,"o":162.78,"t":"2024-10-22T04:00:00Z","v":668684,"vw":163.562903},{"c":161.89,"h":164.64,"l":160.3,"n":16982,"o":163.48,"t":"2024-10-23T04:00:00Z","v":636919,"vw":162.141113},{"c":161.45,"h":163.57,"l":161.28,"n":16429,"o":162.03,"t":"2024-10-24T04:00:00Z","v":672798,"vw":161.907712},{"c":160.53,"h":162.82,"l":160.01,"n":15718,"o":161.9,"t":"2024-10-25T04:00:00Z","v":682723,"vw":160.863988},{"c":159.9,"h":162.17,"l":159.82,"n":18508,"o":161.96,"t":"2024-10-28T04:00:00Z","v":822630,"vw":160.242345},{"c":161.35,"h":161.5,"l":159.71,"n":19551,"o":160,"t":"2024-10-29T04:00:00Z","v":878214,"vw":161.042762},{"c":161.6,"h":162.83,"l":160.965,"n":26986,"o":161.82,"t":"2024-10-30T04:00:00Z","v":1423618,"vw":161.723716},{"c":166.8,"h":171.93,"l":163.68,"n":43190,"o":164.3,"t":"2024-10-31T04:00:00Z","v":2680875,"vw":167.734466},{"c":163.36,"h":167.98,"l":162.2104,"n":31964,"o":167.79,"t":"2024-11-01T04:00:00Z","v":1545938,"vw":164.308894},{"c":165.51,"h":165.71,"l":161.43,"n":27269,"o":163.35,"t":"2024-11-04T05:00:00Z","v":1299456,"vw":164.760663},{"c":167.63,"h":168.05,"l":165.25,"n":23977,"o":165.5,"t":"2024-11-05T05:00:00Z","v":945338,"vw":167.401057},{"c":175.81,"h":175.98,"l":170,"n":33452,"o":171,"t":"2024-11-06T05:00:00Z","v":1874768,"vw":174.83184},{"c":177.31,"h":177.77,"l":175.04,"n":26493,"o":176.52,"t":"2024-11-07T05:00:00Z","v":1212964,"vw":177.046358},{"c":177.84,"h":178.28,"l":175.37,"n":22303,"o":177.25,"t":"2024-11-08T05:00:00Z","v":852949,"vw":177.591699},{"c":183.13,"h":184.38,"l":178.76,"n":22886,"o":179,"t":"2024-11-11T05:00:00Z","v":1271608,"vw":182.962944},{"c":187.23,"h":187.55,"l":183.16,"n":29058,"o":184,"t":"2024-11-12T05:00:00Z","v":1810175,"vw":186.532137},{"c":188.74,"h":190.21,"l":184.86,"n":25733,"o":186.17,"t":"2024-11-13T05:00:00Z","v":1467218,"vw":188.71869},{"c":185.29,"h":189.44,"l":184.27,"n":22055,"o":188.68,"t":"2024-11-14T05:00:00Z","v":1444789,"vw":185.506702},{"c":182.92,"h":184.93,"l":181.96,"n":26221,"o":183.8,"t":"2024-11-15T05:00:00Z","v":1354914,"vw":183.356423},{"c":185.02,"h":186.09,"l":181.765,"n":24294,"o":183.45,"t":"2024-11-18T05:00:00Z","v":1203183,"vw":184.972144},{"c":187.4,"h":188.03,"l":183.4501,"n":23322,"o":183.8,"t":"2024-11-19T05:00:00Z","v":1253144,"vw":186.987521},{"c":190.12,"h":190.54,"l":186.747,"n":23955,"o":188,"t":"2024-11-20T05:00:00Z","v":1080305,"vw":189.299547},{"c":193.01,"h":193.26,"l":190.01,"n":21609,"o":191.03,"t":"2024-11-21T05:00:00Z","v":884540,"vw":192.358249},{"c":196.35,"h":196.71,"l":191.59,"n":25795,"o":192.85,"t":"2024-11-22T05:00:00Z","v":1226977,"vw":195.397484},{"c":197.43,"h":200.16,"l":196.62,"n":39007,"o":197.65,"t":"2024-11-25T05:00:00Z","v":2847983,"vw":197.92948},{"c":199.73,"h":202.56,"l":197.34,"n":33111,"o":198.29,"t":"2024-11-26T05:00:00Z","v":1925843,"vw":200.600051},{"c":197.85,"h":199.4,"l":197.07,"n":26286,"o":199.4,"t":"2024-11-27T05:00:00Z","v":1340813,"vw":198.471718},{"c":197.57,"h":199.99,"l":197.05,"n":15478,"o":197.87,"t":"2024-11-29T05:00:00Z","v":1047069,"vw":198.497082},{"c":197.62,"h":199.02,"l":196.55,"n":25134,"o":197.77,"t":"2024-12-02T05:00:00Z","v":1533823,"vw":197.905583},{"c":198.36,"h":198.73,"l":194.83,"n":28999,"o":197.13,"t":"2024-12-03T05:00:00Z","v":1868224,"vw":196.995846},{"c":208.15,"h":208.71,"l":198.36,"n":35916,"o":199.59,"t":"2024-12-04T05:00:00Z","v":2202031,"vw":206.319221},{"c":208.54,"h":210.3,"l":206,"n":24360,"o":208,"t":"2024-12-05T05:00:00Z","v":1200938,"vw":208.833583},{"c":206.56,"h":209.07,"l":206.0394,"n":23792,"o":207.95,"t":"2024-12-06T05:00:00Z","v":1044259,"vw":206.947082},{"c":203.39,"h":206.405,"l":200.93,"n":36003,"o":205.59,"t":"2024-12-09T05:00:00Z","v":2118769,"vw":203.709803},{"c":204.85,"h":206.24,"l":201.14,"n":24501,"o":203.3,"t":"2024-12-10T05:00:00Z","v":1461866,"vw":204.606822},{"c":208.34,"h":208.57,"l":205.805,"n":22366,"o":205.89,"t":"2024-12-11T05:00:00Z","v":1255940,"vw":207.898786},{"c":208.91,"h":209.96,"l":205.9,"n":18422,"o":207.22,"t":"2024-12-12T05:00:00Z","v":855592,"vw":208.709668},{"c":206.78,"h":209.87,"l":206.18,"n":18833,"o":209.08,"t":"2024-12-13T05:00:00Z","v":784957,"vw":207.108142},{"c":209.03,"h":211.11,"l":206.27,"n":22971,"o":207.35,"t":"2024-12-16T05:00:00Z","v":938052,"vw":209.263779},{"c":207.46,"h":209.9611,"l":205.8317,"n":23226,"o":208.24,"t":"2024-12-17T05:00:00Z","v":988544,"vw":207.399264},{"c":200.13,"h":208.7,"l":200.05,"n":25680,"o":207.55,"t":"2024-12-18T05:00:00Z","v":1292665,"vw":203.781972},{"c":202.94,"h":205.05,"l":200.85,"n":24322,"o":202.24,"t":"2024-12-19T05:00:00Z","v":1263103,"vw":203.013531},{"c":205.41,"h":206.62,"l":200.03,"n":24096,"o":200.77,"t":"2024-12-20T05:00:00Z","v":2417374,"vw":204.933377},{"c":204.84,"h":205.74,"l":202.835,"n":17453,"o":204.49,"t":"2024-12-23T05:00:00Z","v":824409,"vw":204.635027},{"c":206.74,"h":207.795,"l":204.9,"n":8850,"o":205.29,"t":"2024-12-24T05:00:00Z","v":331606,"vw":206.97742},{"c":206.2,"h":207.47,"l":205.3412,"n":13656,"o":206,"t":"2024-12-26T05:00:00Z","v":698749,"vw":206.400187},{"c":203.45,"h":205.495,"l":201.81,"n":15520,"o":205.42,"t":"2024-12-27T05:00:00Z","v":530533,"vw":203.300961},{"c":199.45,"h":200.67,"l":195.59,"n":22785,"o":199.61,"t":"2024-12-30T05:00:00Z","v":913885,"vw":198.821746},{"c":197.37,"h":199.62,"l":195.85,"n":21119,"o":199.62,"t":"2024-12-31T05:00:00Z","v":958130,"vw":197.195739},{"c":198.91,"h":201.035,"l":196.89,"n":23724,"o":199.01,"t":"2025-01-02T05:00:00Z","v":961650,"vw":198.926113},{"c":200.39,"h":201.33,"l":199,"n":21290,"o":199.85,"t":"2025-01-03T05:00:00Z","v":842547,"vw":200.077851},{"c":199.34,"h":201.29,"l":196.6366,"n":24942,"o":200.765,"t":"2025-01-06T05:00:00Z","v":990739,"vw":198.712252},{"c":195.57,"h":200.17,"l":194.43,"n":22893,"o":200.17,"t":"2025-01-07T05:00:00Z","v":992304,"vw":195.99087},{"c":197.14,"h":197.19,"l":193,"n":19999,"o":195.64,"t":"2025-01-08T05:00:00Z","v":768561,"vw":196.368988},{"c":192.86,"h":195.465,"l":192.11,"n":24019,"o":194.76,"t":"2025-01-10T05:00:00Z","v":1052071,"vw":192.945336},{"c":193.49,"h":193.71,"l":189.45,"n":22297,"o":190.63,"t":"2025-01-13T05:00:00Z","v":1186582,"vw":193.023703},{"c":197.48,"h":199.38,"l":193.5,"n":26412,"o":195.41,"t":"2025-01-14T05:00:00Z","v":1269387,"vw":197.508744},{"c":199.17,"h":202.7134,"l":196.48,"n":32664,"o":200.57,"t":"2025-01-15T05:00:00Z","v":1627045,"vw":199.480656},{"c":200.85,"h":203.42,"l":199.6,"n":21630,"o":199.6,"t":"2025-01-16T05:00:00Z","v":1186056,"vw":200.789607},{"c":200.91,"h":204.35,"l":199.96,"n":22914,"o":203.69,"t":"2025-01-17T05:00:00Z","v":1308366,"vw":201.349873},{"c":205.59,"h":206.75,"l":201.03,"n":26879,"o":202.94,"t":"2025-01-21T05:00:00Z","v":1116357,"vw":205.13587},{"c":204.3,"h":207.06,"l":203.96,"n":21671,"o":206.62,"t":"2025-01-22T05:00:00Z","v":1030919,"vw":204.806201},{"c":207.19,"h":207.19,"l":203.28,"n":20400,"o":204.48,"t":"2025-01-23T05:00:00Z","v":956399,"vw":205.970942},{"c":207.3,"h":208.63,"l":205.673,"n":20520,"o":207.4,"t":"2025-01-24T05:00:00Z","v":793512,"vw":207.144328},{"c":204.93,"h":207.395,"l":202.01,"n":20104,"o":203.12,"t":"2025-01-27T05:00:00Z","v":856562,"vw":204.807023},{"c":214.35,"h":215.35,"l":205.88,"n":35979,"o":207.36,"t":"2025-01-28T05:00:00Z","v":1722374,"vw":213.263516},{"c":213.91,"h":214.91,"l":212.04,"n":23903,"o":214.03,"t":"2025-01-29T05:00:00Z","v":971097,"vw":213.738568},{"c":213.53,"h":216,"l":212.26,"n":32800,"o":214.99,"t":"2025-01-30T05:00:00Z","v":1493878,"vw":213.707148},{"c":212.65,"h":215.8,"l":211.7647,"n":27155,"o":214.44,"t":"2025-01-31T05:00:00Z","v":1145957,"vw":213.37322},{"c":212.73,"h":214.76,"l":205.2,"n":29876,"o":207.7,"t":"2025-02-03T05:00:00Z","v":1220362,"vw":212.490518},{"c":210.43,"h":214.37,"l":208.562,"n":25534,"o":214.37,"t":"2025-02-04T05:00:00Z","v":881920,"vw":210.305996},{"c":209.87,"h":212.495,"l":209,"n":26994,"o":211.19,"t":"2025-02-05T05:00:00Z","v":981155,"vw":210.243141},{"c":210.97,"h":211.567,"l":208.82,"n":24003,"o":210.46,"t":"2025-02-06T05:00:00Z","v":1082032,"vw":210.53979},{"c":211.4,"h":214.32,"l":210.96,"n":23577,"o":211.6,"t":"2025-02-07T05:00:00Z","v":1000814,"vw":211.885256},{"c":211.57,"h":213.8694,"l":210.82,"n":22020,"o":212.4,"t":"2025-02-10T05:00:00Z","v":1005528,"vw":211.746089},{"c":206.26,"h":210.51,"l":205.48,"n":33648,"o":210.51,"t":"2025-02-11T05:00:00Z","v":1852681,"vw":206.63624},{"c":207.53,"h":208.4,"l":202.71,"n":28855,"o":204.46,"t":"2025-02-12T05:00:00Z","v":1522138,"vw":206.91004},{"c":212.54,"h":213.11,"l":207.22,"n":35614,"o":208.39,"t":"2025-02-13T05:00:00Z","v":1595735,"vw":210.888367},{"c":182.19,"h":195.7,"l":181.72,"n":84918,"o":194.75,"t":"2025-02-14T05:00:00Z","v":4396890,"vw":186.606132},{"c":181.08,"h":182.42,"l":177.47,"n":47208,"o":182.01,"t":"2025-02-18T05:00:00Z","v":2379767,"vw":179.488823},{"c":176.55,"h":180.59,"l":175.05,"n":41668,"o":178.16,"t":"2025-02-19T05:00:00Z","v":2170521,"vw":176.433228},{"c":176.57,"h":178.2599,"l":174.16,"n":37127,"o":176.41,"t":"2025-02-20T05:00:00Z","v":1600906,"vw":175.962053},{"c":173.77,"h":176.93,"l":172.93,"n":35026,"o":176.04,"t":"2025-02-21T05:00:00Z","v":1477426,"vw":174.591656},{"c":174.07,"h":174.655,"l":168.87,"n":30364,"o":173.71,"t":"2025-02-24T05:00:00Z","v":1823506,"vw":173.405181},{"c":176.65,"h":177.2,"l":170.29,"n":34704,"o":173.69,"t":"2025-02-25T05:00:00Z","v":1714481,"vw":175.375417},{"c":176.96,"h":179.91,"l":176.29,"n":29193,"o":176.66,"t":"2025-02-26T05:00:00Z","v":1478669,"vw":177.946896},{"c":174.94,"h":178.45,"l":173.73,"n":32012,"o":178,"t":"2025-02-27T05:00:00Z","v":1591934,"vw":175.222566},{"c":179.5,"h":179.82,"l":174.985,"n":32183,"o":175.19,"t":"2025-02-28T05:00:00Z","v":2468349,"vw":178.572695},{"c":177.69,"h":180.98,"l":176.05,"n":36734,"o":180.66,"t":"2025-03-03T05:00:00Z","v":1810950,"vw":178.287648},{"c":176.42,"h":178.4499,"l":172.2264,"n":42691,"o":175.26,"t":"2025-03-04T05:00:00Z","v":2278673,"vw":175.828398},{"c":176.3,"h":176.39,"l":172.65,"n":39527,"o":174.28,"t":"2025-03-05T05:00:00Z","v":2176906,"vw":174.791308},{"c":172.13,"h":174.7893,"l":171.26,"n":38264,"o":171.4,"t":"2025-03-06T05:00:00Z","v":1699171,"vw":172.499233},{"c":175.28,"h":177.56,"l":170.2,"n":31910,"o":171.1,"t":"2025-03-07T05:00:00Z","v":1885578,"vw":174.267452},{"c":172.42,"h":175.1,"l":171.78,"n":45341,"o":172.24,"t":"2025-03-10T04:00:00Z","v":2386663,"vw":173.100342},{"c":172.44,"h":175.4893,"l":170.775,"n":41620,"o":172.72,"t":"2025-03-11T04:00:00Z","v":2284073,"vw":172.93199},{"c":174.35,"h":176.13,"l":170.51,"n":30194,"o":176.13,"t":"2025-03-12T04:00:00Z","v":1592014,"vw":173.278512},{"c":172.43,"h":175.55,"l":171.45,"n":33941,"o":173.33,"t":"2025-03-13T04:00:00Z","v":1606499,"vw":172.958896},{"c":176.15,"h":177.6554,"l":173.06,"n":27578,"o":174.21,"t":"2025-03-14T04:00:00Z","v":1200137,"vw":176.237075},{"c":180.12,"h":181.51,"l":175.9,"n":26596,"o":176.07,"t":"2025-03-17T04:00:00Z","v":959094,"vw":180.005008},{"c":178.25,"h":180.66,"l":177.66,"n":26574,"o":179.46,"t":"2025-03-18T04:00:00Z","v":1254173,"vw":178.322166},{"c":181.44,"h":182.86,"l":178.755,"n":25449,"o":179.37,"t":"2025-03-19T04:00:00Z","v":1005304,"vw":181.344484},{"c":180.69,"h":182.97,"l":178.9,"n":26520,"o":179.83,"t":"2025-03-20T04:00:00Z","v":1225504,"vw":181.125049},{"c":180.33,"h":181.405,"l":177.03,"n":22357,"o":178.83,"t":"2025-03-21T04:00:00Z","v":3085729,"vw":180.15278},{"c":183.5,"h":184.04,"l":180.8801,"n":21014,"o":183.68,"t":"2025-03-24T04:00:00Z","v":1166254,"vw":183.278043},{"c":184.19,"h":185.315,"l":183,"n":22704,"o":184.13,"t":"2025-03-25T04:00:00Z","v":1787489,"vw":184.117135},{"c":183.1,"h":184.52,"l":181.23,"n":24892,"o":184.52,"t":"2025-03-26T04:00:00Z","v":1345193,"vw":183.036411},{"c":182.78,"h":184.2,"l":180.785,"n":22095,"o":182.61,"t":"2025-03-27T04:00:00Z","v":887493,"vw":183.08108},{"c":178.88,"h":183.46,"l":178.39,"n":28546,"o":182.01,"t":"2025-03-28T04:00:00Z","v":1270343,"vw":179.807547},{"c":180.14,"h":180.55,"l":175.36,"n":28392,"o":177.08,"t":"2025-03-31T04:00:00Z","v":1745777,"vw":179.20359},{"c":180.72,"h":181.39,"l":177.53,"n":25376,"o":179.85,"t":"2025-04-01T04:00:00Z","v":1092321,"vw":180.181372},{"c":180.5,"h":182.6272,"l":178.27,"n":26865,"o":178.35,"t":"2025-04-02T04:00:00Z","v":1340578,"vw":180.318224},{"c":177.67,"h":180.04,"l":174.39,"n":38005,"o":174.67,"t":"2025-04-03T04:00:00Z","v":1838559,"vw":177.234915},{"c":164.42,"h":174.71,"l":163.75,"n":51446,"o":173,"t":"2025-04-04T04:00:00Z","v":2818997,"vw":167.42767},{"c":162.48,"h":169.09,"l":155.5,"n":48903,"o":158.6,"t":"2025-04-07T04:00:00Z","v":3396619,"vw":162.088711},{"c":162.11,"h":168.7,"l":159.69,"n":36044,"o":168.5,"t":"2025-04-08T04:00:00Z","v":1911815,"vw":163.972404},{"c":174.12,"h":175.78,"l":160.04,"n":45119,"o":161.06,"t":"2025-04-09T04:00:00Z","v":2637474,"vw":171.224685},{"c":169,"h":173.01,"l":165.86,"n":31894,"o":170.63,"t":"2025-04-10T04:00:00Z","v":1696059,"vw":169.971774},{"c":172,"h":172.83,"l":167.8778,"n":36365,"o":168.96,"t":"2025-04-11T04:00:00Z","v":2360708,"vw":170.897862},{"c":171.65,"h":175.4599,"l":171.1,"n":28103,"o":175,"t":"2025-04-14T04:00:00Z","v":1640264,"vw":172.498397},{"c":175,"h":175.8,"l":170.5284,"n":31129,"o":171.47,"t":"2025-04-15T04:00:00Z","v":2046181,"vw":174.033085},{"c":172.2,"h":175.0744,"l":170.226,"n":21953,"o":172.09,"t":"2025-04-16T04:00:00Z","v":1314960,"vw":172.560109},{"c":171.78,"h":173.95,"l":171.2739,"n":18514,"o":172.52,"t":"2025-04-17T04:00:00Z","v":1166177,"vw":172.100611},{"c":165.21,"h":171.74,"l":164.07,"n":25108,"o":170.84,"t":"2025-04-21T04:00:00Z","v":1194910,"vw":165.754586},{"c":170.19,"h":170.76,"l":166.88,"n":29745,"o":167.31,"t":"2025-04-22T04:00:00Z","v":1841554,"vw":169.64236},{"c":178.01,"h":179.38,"l":174.505,"n":28183,"o":175.46,"t":"2025-04-23T04:00:00Z","v":1498344,"vw":177.682479},{"c":180.42,"h":181.95,"l":177.57,"n":22844,"o":177.57,"t":"2025-04-24T04:00:00Z","v":1081246,"vw":180.603779},{"c":183.4,"h":183.91,"l":179.549,"n":27797,"o":181.31,"t":"2025-04-25T04:00:00Z","v":1223605,"vw":183.170052},{"c":185.07,"h":185.35,"l":182.275,"n":23199,"o":184.19,"t":"2025-04-28T04:00:00Z","v":1457416,"vw":184.472666},{"c":188.46,"h":188.68,"l":184.81,"n":27176,"o":184.81,"t":"2025-04-29T04:00:00Z","v":1268813,"vw":187.58525},{"c":188.33,"h":188.8,"l":184.375,"n":28410,"o":184.79,"t":"2025-04-30T04:00:00Z","v":1541315,"vw":187.195803},{"c":192.36,"h":193.55,"l":188.77,"n":37521,"o":190.86,"t":"2025-05-01T04:00:00Z","v":1806354,"vw":192.271877},{"c":176.27,"h":182.03,"l":171.0114,"n":61646,"o":172.7,"t":"2025-05-02T04:00:00Z","v":3239809,"vw":176.641321},{"c":182.19,"h":182.815,"l":174.46,"n":42242,"o":176.4,"t":"2025-05-05T04:00:00Z","v":1997683,"vw":181.141519},{"c":182.54,"h":185.1,"l":179.18,"n":24568,"o":180.12,"t":"2025-05-06T04:00:00Z","v":1598695,"vw":182.636799},{"c":183.11,"h":183.92,"l":181.22,"n":28383,"o":182.8,"t":"2025-05-07T04:00:00Z","v":1161521,"vw":182.712213},{"c":182.98,"h":184.3,"l":181.565,"n":24871,"o":184.3,"t":"2025-05-08T04:00:00Z","v":1075018,"vw":182.877614},{"c":182.6,"h":185.06,"l":181.98,"n":18419,"o":184.74,"t":"2025-05-09T04:00:00Z","v":727902,"vw":182.797332},{"c":187.01,"h":187.09,"l":182.965,"n":28853,"o":186.38,"t":"2025-05-12T04:00:00Z","v":1178550,"vw":186.080828},{"c":187.49,"h":189.18,"l":186.87,"n":23198,"o":187.4,"t":"2025-05-13T04:00:00Z","v":1046389,"vw":187.687517},{"c":188.09,"h":189.43,"l":186.7301,"n":26870,"o":187.71,"t":"2025-05-14T04:00:00Z","v":1419627,"vw":187.802475},{"c":189.95,"h":190.23,"l":187.37,"n":23830,"o":188.21,"t":"2025-05-15T04:00:00Z","v":1013846,"vw":189.49383},{"c":190.2,"h":190.4956,"l":188.415,"n":20557,"o":190.43,"t":"2025-05-16T04:00:00Z","v":1204187,"vw":189.909346},{"c":189.88,"h":190.49,"l":187.19,"n":19436,"o":188.83,"t":"2025-05-19T04:00:00Z","v":781980,"vw":189.657759},{"c":188.15,"h":190.3,"l":187.619,"n":20771,"o":189.76,"t":"2025-05-20T04:00:00Z","v":1127128,"vw":188.485394},{"c":183.49,"h":187.41,"l":182.26,"n":33018,"o":186.74,"t":"2025-05-21T04:00:00Z","v":1539700,"vw":183.616642},{"c":183.97,"h":184.95,"l":182.43,"n":26830,"o":184.16,"t":"2025-05-22T04:00:00Z","v":1321497,"vw":183.867872},{"c":182.84,"h":184.3,"l":181.96,"n":20519,"o":182.77,"t":"2025-05-23T04:00:00Z","v":880102,"vw":183.185691},{"c":180.86,"h":184.71,"l":180.45,"n":28161,"o":184.17,"t":"2025-05-27T04:00:00Z","v":1274785,"vw":181.271281},{"c":179.17,"h":181.44,"l":179.035,"n":23433,"o":180.5,"t":"2025-05-28T04:00:00Z","v":930493,"vw":179.982886},{"c":180.7,"h":180.95,"l":178.48,"n":25449,"o":179.71,"t":"2025-05-29T04:00:00Z","v":1137119,"vw":180.293718},{"c":182.15,"h":182.32,"l":179.0384,"n":26168,"o":181.11,"t":"2025-05-30T04:00:00Z","v":1989422,"vw":181.705851},{"c":182.07,"h":182.58,"l":178.73,"n":24301,"o":182.03,"t":"2025-06-02T04:00:00Z","v":1025356,"vw":181.499475},{"c":181.73,"h":182.16,"l":177.6335,"n":27749,"o":181.44,"t":"2025-06-03T04:00:00Z","v":1574762,"vw":180.728078},{"c":182.29,"h":182.86,"l":180.43,"n":25760,"o":181.32,"t":"2025-06-04T04:00:00Z","v":1353553,"vw":182.021762},{"c":180.39,"h":182.15,"l":179.71,"n":43203,"o":182.05,"t":"2025-06-05T04:00:00Z","v":2105176,"vw":180.769437},{"c":182.95,"h":183.34,"l":180.5,"n":30748,"o":182.44,"t":"2025-06-06T04:00:00Z","v":1316652,"vw":182.363684},{"c":179.67,"h":182.95,"l":179.62,"n":27349,"o":182.95,"t":"2025-06-09T04:00:00Z","v":1079090,"vw":180.224773},{"c":178.43,"h":180.47,"l":177.32,"n":24934,"o":179.94,"t":"2025-06-10T04:00:00Z","v":1236423,"vw":178.426481},{"c":176.91,"h":178.99,"l":176,"n":33172,"o":178.2,"t":"2025-06-11T04:00:00Z","v":1671081,"vw":177.25299},{"c":177.77,"h":178.27,"l":175.93,"n":26099,"o":176.37,"t":"2025-06-12T04:00:00Z","v":1353957,"vw":177.714325},{"c":175.74,"h":176.95,"l":174.7,"n":28205,"o":176.04,"t":"2025-06-13T04:00:00Z","v":1271934,"vw":175.760862},{"c":178.09,"h":178.425,"l":175.96,"n":23089,"o":175.96,"t":"2025-06-16T04:00:00Z","v":1071220,"vw":177.847776},{"c":178.04,"h":179.32,"l":174.33,"n":23708,"o":175.78,"t":"2025-06-17T04:00:00Z","v":1335532,"vw":177.985568},{"c":176.42,"h":178.745,"l":175.95,"n":21293,"o":178.49,"t":"2025-06-18T04:00:00Z","v":1196240,"vw":176.597629},{"c":174.87,"h":177.37,"l":174.37,"n":23946,"o":175.71,"t":"2025-06-20T04:00:00Z","v":2132981,"vw":175.037655},{"c":177.2,"h":177.22,"l":173.2627,"n":20826,"o":175.25,"t":"2025-06-23T04:00:00Z","v":1093026,"vw":176.518931},{"c":179.49,"h":180.18,"l":177.405,"n":22816,"o":177.95,"t":"2025-06-24T04:00:00Z","v":1275571,"vw":179.389589},{"c":177.37,"h":180.65,"l":177.23,"n":21599,"o":180,"t":"2025-06-25T04:00:00Z","v":998827,"vw":177.956686},{"c":177.19,"h":178.235,"l":175.9,"n":26133,"o":177.92,"t":"2025-06-26T04:00:00Z","v":938771,"vw":177.020252},{"c":180.07,"h":180.35,"l":177.22,"n":23589,"o":177.8,"t":"2025-06-27T04:00:00Z","v":1866074,"vw":179.843418},{"c":180.06,"h":181.49,"l":179.2,"n":26439,"o":180.61,"t":"2025-06-30T04:00:00Z","v":1483548,"vw":179.974355},{"c":178.4,"h":180.8,"l":177.04,"n":26975,"o":179.68,"t":"2025-07-01T04:00:00Z","v":1268379,"vw":178.637501},{"c":175.43,"h":177.955,"l":174.56,"n":29979,"o":177.38,"t":"2025-07-02T04:00:00Z","v":1462477,"vw":175.638863},{"c":177.32,"h":178.53,"l":175.04,"n":21248,"o":175.04,"t":"2025-07-03T04:00:00Z","v":1157221,"vw":177.534676},{"c":178.59,"h":178.94,"l":176.59,"n":26119,"o":177.21,"t":"2025-07-07T04:00:00Z","v":1470281,"vw":177.99557},{"c":177.04,"h":179.61,"l":176.48,"n":25042,"o":179.61,"t":"2025-07-08T04:00:00Z","v":1093032,"vw":177.354076},{"c":175.13,"h":177.835,"l":174.56,"n":22858,"o":177.65,"t":"2025-07-09T04:00:00Z","v":1116280,"vw":175.408629},{"c":170.77,"h":174.88,"l":170.46,"n":31612,"o":174.61,"t":"2025-07-10T04:00:00Z","v":1695874,"vw":171.82263},{"c":167.86,"h":171.11,"l":167.15,"n":29357,"o":171.11,"t":"2025-07-11T04:00:00Z","v":1655403,"vw":168.072514},{"c":169.79,"h":170.39,"l":167.5,"n":26344,"o":167.97,"t":"2025-07-14T04:00:00Z","v":1082186,"vw":169.834982},{"c":167.93,"h":170.07,"l":167.74,"n":31710,"o":169.59,"t":"2025-07-15T04:00:00Z","v":1476215,"vw":168.449077},{"c":168.24,"h":168.715,"l":165.81,"n":34186,"o":168.43,"t":"2025-07-16T04:00:00Z","v":1810980,"vw":167.403388},{"c":168.29,"h":169.7,"l":168.18,"n":24747,"o":168.35,"t":"2025-07-17T04:00:00Z","v":1054297,"vw":168.770181},{"c":168.72,"h":169.2199,"l":167.722,"n":23194,"o":168.91,"t":"2025-07-18T04:00:00Z","v":1272088,"vw":168.545297},{"c":168.48,"h":170.45,"l":168.2,"n":25901,"o":169.08,"t":"2025-07-21T04:00:00Z","v":1242978,"vw":168.855745},{"c":169.4,"h":171.4198,"l":168.38,"n":28607,"o":168.75,"t":"2025-07-22T04:00:00Z","v":1524107,"vw":169.639611},{"c":167.13,"h":169.365,"l":167.12,"n":28001,"o":169.24,"t":"2025-07-23T04:00:00Z","v":1435173,"vw":167.785605},{"c":166.29,"h":169.61,"l":165.965,"n":31832,"o":167.6,"t":"2025-07-24T04:00:00Z","v":1964736,"vw":167.010429},{"c":165.97,"h":168.135,"l":165.66,"n":26830,"o":166.87,"t":"2025-07-25T04:00:00Z","v":1231347,"vw":166.205019},{"c":166.04,"h":167.0915,"l":164.93,"n":27198,"o":166,"t":"2025-07-28T04:00:00Z","v":1342419,"vw":165.76188},{"c":165.04,"h":166.09,"l":164.31,"n":32683,"o":166.09,"t":"2025-07-29T04:00:00Z","v":1715579,"vw":165.080082},{"c":163.88,"h":165.935,"l":162.85,"n":29962,"o":165.36,"t":"2025-07-30T04:00:00Z","v":1563949,"vw":164.162062},{"c":161.58,"h":165.11,"l":161.17,"n":37907,"o":165.11,"t":"2025-07-31T04:00:00Z","v":1738991,"vw":162.267055},{"c":156.47,"h":160.855,"l":156.325,"n":43476,"o":160.47,"t":"2025-08-01T04:00:00Z","v":1888716,"vw":157.428325},{"c":158.15,"h":158.5786,"l":156.4852,"n":31705,"o":156.93,"t":"2025-08-04T04:00:00Z","v":1644656,"vw":157.987004},{"c":153.43,"h":158,"l":151.9275,"n":57417,"o":158,"t":"2025-08-05T04:00:00Z","v":3107878,"vw":154.028007},{"c":154.82,"h":157.4,"l":154.3214,"n":33599,"o":154.66,"t":"2025-08-06T04:00:00Z","v":1603067,"vw":155.084391},{"c":150.25,"h":155.9,"l":146.81,"n":73234,"o":154.97,"t":"2025-08-07T04:00:00Z","v":4075022,"vw":150.017531},{"c":133.35,"h":147.4,"l":132.73,"n":99208,"o":140.48,"t":"2025-08-08T04:00:00Z","v":5239489,"vw":136.747983},{"c":135.77,"h":137.7725,"l":132.51,"n":75999,"o":132.79,"t":"2025-08-11T04:00:00Z","v":4310651,"vw":135.559336},{"c":140.41,"h":141.73,"l":134.177,"n":68093,"o":134.67,"t":"2025-08-12T04:00:00Z","v":3411894,"vw":139.686991},{"c":143.32,"h":144.12,"l":140.86,"n":54585,"o":141.14,"t":"2025-08-13T04:00:00Z","v":2916032,"vw":142.774247},{"c":143.63,"h":146.19,"l":141.4,"n":51711,"o":144.665,"t":"2025-08-14T04:00:00Z","v":3028302,"vw":143.507423},{"c":145.96,"h":147.71,"l":143.53,"n":50800,"o":143.53,"t":"2025-08-15T04:00:00Z","v":2456658,"vw":146.298925},{"c":144.07,"h":146.0497,"l":142.92,"n":36694,"o":145.62,"t":"2025-08-18T04:00:00Z","v":1807703,"vw":143.929457},{"c":144.62,"h":144.78,"l":142.13,"n":31820,"o":143.91,"t":"2025-08-19T04:00:00Z","v":1576704,"vw":144.113413},{"c":146.33,"h":147.08,"l":143.26,"n":33519,"o":145.01,"t":"2025-08-20T04:00:00Z","v":1738233,"vw":145.937276},{"c":146.03,"h":146.25,"l":143.77,"n":30574,"o":145.67,"t":"2025-08-21T04:00:00Z","v":1482441,"vw":145.292136},{"c":147.07,"h":148.0599,"l":146.04,"n":31781,"o":146.2,"t":"2025-08-22T04:00:00Z","v":1592998,"vw":147.096289},{"c":145.94,"h":147.05,"l":145.125,"n":28688,"o":146.82,"t":"2025-08-25T04:00:00Z","v":1141851,"vw":145.941277},{"c":146.25,"h":147.065,"l":145.18,"n":26015,"o":145.94,"t":"2025-08-26T04:00:00Z","v":1999036,"vw":146.150121},{"c":147.87,"h":148.22,"l":145.675,"n":27083,"o":146.74,"t":"2025-08-27T04:00:00Z","v":1346099,"vw":147.586023},{"c":147.86,"h":148.51,"l":146.52,"n":33544,"o":148.45,"t":"2025-08-28T04:00:00Z","v":1825682,"vw":147.838444},{"c":148.31,"h":148.42,"l":147.1,"n":24020,"o":147.45,"t":"2025-08-29T04:00:00Z","v":1286342,"vw":147.966005},{"c":144.39,"h":147.385,"l":143.24,"n":38968,"o":146.26,"t":"2025-09-02T04:00:00Z","v":1803422,"vw":144.533236},{"c":143.49,"h":144.16,"l":139.92,"n":39316,"o":143.67,"t":"2025-09-03T04:00:00Z","v":2053768,"vw":142.595513},{"c":144.92,"h":145.24,"l":141.01,"n":28992,"o":143.34,"t":"2025-09-04T04:00:00Z","v":1431990,"vw":144.263825},{"c":145.24,"h":147.18,"l":143.91,"n":26854,"o":145.24,"t":"2025-09-05T04:00:00Z","v":1280145,"vw":145.190777},{"c":148.06,"h":148.1,"l":144.24,"n":35827,"o":145.1,"t":"2025-09-08T04:00:00Z","v":1537141,"vw":147.321837},{"c":148.88,"h":148.92,"l":146.46,"n":31739,"o":147.77,"t":"2025-09-09T04:00:00Z","v":1510138,"vw":148.047742},{"c":144.97,"h":150.47,"l":144.54,"n":31914,"o":149.26,"t":"2025-09-10T04:00:00Z","v":1389302,"vw":146.167502},{"c":148.59,"h":149.35,"l":144.76,"n":30210,"o":145.77,"t":"2025-09-11T04:00:00Z","v":1588064,"vw":148.416527},{"c":145.09,"h":148.58,"l":145.04,"n":24261,"o":148.58,"t":"2025-09-12T04:00:00Z","v":974425,"vw":145.658542},{"c":145.55,"h":146.87,"l":145.01,"n":31605,"o":145.71,"t":"2025-09-15T04:00:00Z","v":1332495,"vw":145.767535},{"c":144.14,"h":146.09,"l":143.53,"n":35231,"o":145.52,"t":"2025-09-16T04:00:00Z","v":1461627,"vw":144.423587},{"c":144.09,"h":146.135,"l":143.615,"n":28587,"o":144.59,"t":"2025-09-17T04:00:00Z","v":1231109,"vw":144.466133},{"c":146.36,"h":147.25,"l":144.145,"n":29344,"o":144.52,"t":"2025-09-18T04:00:00Z","v":1312727,"vw":146.185096},{"c":144.76,"h":146.99,"l":144.39,"n":26724,"o":146.74,"t":"2025-09-19T04:00:00Z","v":3507131,"vw":144.927587},{"c":147.83,"h":148.19,"l":143.65,"n":29076,"o":143.65,"t":"2025-09-22T04:00:00Z","v":1739673,"vw":147.19103},{"c":142.99,"h":148.02,"l":141.55,"n":35826,"o":147.8,"t":"2025-09-23T04:00:00Z","v":1562999,"vw":143.220356},{"c":143.27,"h":144.335,"l":142.42,"n":20773,"o":143.79,"t":"2025-09-24T04:00:00Z","v":813427,"vw":143.317012},{"c":141.19,"h":143.335,"l":140.87,"n":24899,"o":142.99,"t":"2025-09-25T04:00:00Z","v":1214752,"vw":141.532616},{"c":141.4,"h":142.04,"l":140.79,"n":28655,"o":140.98,"t":"2025-09-26T04:00:00Z","v":1234203,"vw":141.443595},{"c":141.67,"h":142.49,"l":140.89,"n":27149,"o":141.56,"t":"2025-09-29T04:00:00Z","v":1320021,"vw":141.751792},{"c":136.83,"h":141.325,"l":135.66,"n":43348,"o":140.61,"t":"2025-09-30T04:00:00Z","v":2433830,"vw":137.15762},{"c":132.18,"h":137.86,"l":131.29,"n":48146,"o":136.57,"t":"2025-10-01T04:00:00Z","v":2571995,"vw":132.864586},{"c":134,"h":134.3,"l":132.34,"n":33383,"o":133.17,"t":"2025-10-02T04:00:00Z","v":1565798,"vw":133.477351},{"c":135,"h":137.5,"l":133.65,"n":36293,"o":133.65,"t":"2025-10-03T04:00:00Z","v":1529427,"vw":135.803788},{"c":137.19,"h":137.51,"l":133.5,"n":42863,"o":135.59,"t":"2025-10-06T04:00:00Z","v":1969339,"vw":135.980776},{"c":135.27,"h":139.44,"l":135.19,"n":29875,"o":137.4,"t":"2025-10-07T04:00:00Z","v":1331770,"vw":136.784575},{"c":135.3,"h":136.71,"l":134.32,"n":26536,"o":135.91,"t":"2025-10-08T04:00:00Z","v":1163309,"vw":135.255582},{"c":133.8,"h":135.425,"l":132.915,"n":26568,"o":134.94,"t":"2025-10-09T04:00:00Z","v":1288250,"vw":133.989474},{"c":130.68,"h":136.1,"l":130.17,"n":33249,"o":134.46,"t":"2025-10-10T04:00:00Z","v":1482785,"vw":131.244073},{"c":132.41,"h":133.305,"l":130,"n":27111,"o":131.21,"t":"2025-10-13T04:00:00Z","v":1282094,"vw":132.125224},{"c":132.27,"h":133.99,"l":130.425,"n":24086,"o":131.18,"t":"2025-10-14T04:00:00Z","v":994191,"vw":132.459392},{"c":130.24,"h":132.69,"l":129.32,"n":27915,"o":132.28,"t":"2025-10-15T04:00:00Z","v":1433012,"vw":130.436089},{"c":128,"h":132.1,"l":127.65,"n":29358,"o":131.17,"t":"2025-10-16T04:00:00Z","v":1213823,"vw":128.76386},{"c":128.74,"h":129.45,"l":127.6822,"n":23437,"o":127.83,"t":"2025-10-17T04:00:00Z","v":1322977,"vw":128.61436},{"c":132.46,"h":132.76,"l":129.275,"n":24647,"o":129.5,"t":"2025-10-20T04:00:00Z","v":1233471,"vw":132.103869},{"c":132.72,"h":134.1,"l":131.1464,"n":18412,"o":132.38,"t":"2025-10-21T04:00:00Z","v":760652,"vw":132.882472},{"c":132.33,"h":134.234,"l":131.37,"n":25784,"o":131.9,"t":"2025-10-22T04:00:00Z","v":1073928,"vw":132.719416},{"c":132.43,"h":133.19,"l":130.77,"n":26681,"o":131.89,"t":"2025-10-23T04:00:00Z","v":1578246,"vw":132.072777},{"c":130.94,"h":133.52,"l":130.64,"n":26397,"o":133.02,"t":"2025-10-24T04:00:00Z","v":1006266,"vw":131.329362},{"c":131.88,"h":132.4608,"l":130.4,"n":24447,"o":131.56,"t":"2025-10-27T04:00:00Z","v":1105564,"vw":131.542417},{"c":130.85,"h":132.545,"l":130.53,"n":22259,"o":131.59,"t":"2025-10-28T04:00:00Z","v":1003419,"vw":131.208943},{"c":126.57,"h":130.805,"l":125.9,"n":38854,"o":130.39,"t":"2025-10-29T04:00:00Z","v":2213249,"vw":126.957688},{"c":126.74,"h":128.79,"l":125,"n":46811,"o":126.25,"t":"2025-10-30T04:00:00Z","v":2499295,"vw":127.152587},{"c":133.13,"h":137.927,"l":127.5,"n":51235,"o":129.66,"t":"2025-10-31T04:00:00Z","v":2790516,"vw":132.472293},{"c":135.02,"h":135.925,"l":130.35,"n":46691,"o":133.11,"t":"2025-11-03T05:00:00Z","v":2238314,"vw":134.466831},{"c":135.18,"h":136.29,"l":132.13,"n":38505,"o":134.18,"t":"2025-11-04T05:00:00Z","v":1764615,"vw":135.072924},{"c":133.1,"h":135.714,"l":131.79,"n":29244,"o":135.23,"t":"2025-11-05T05:00:00Z","v":1282780,"vw":133.181207},{"c":132.95,"h":133.875,"l":132.41,"n":27427,"o":133.4,"t":"2025-11-06T05:00:00Z","v":1144613,"vw":133.175169},{"c":132.03,"h":133.31,"l":131.455,"n":26748,"o":132.81,"t":"2025-11-07T05:00:00Z","v":960619,"vw":132.034243},{"c":131.45,"h":132.5182,"l":128.7258,"n":31062,"o":132.11,"t":"2025-11-10T05:00:00Z","v":1768410,"vw":131.041246},{"c":131.67,"h":132.31,"l":130.54,"n":23087,"o":131.31,"t":"2025-11-11T05:00:00Z","v":811751,"vw":131.748198},{"c":132.53,"h":132.695,"l":131.3136,"n":22839,"o":132.13,"t":"2025-11-12T05:00:00Z","v":998919,"vw":132.299365},{"c":131.07,"h":133.34,"l":130.93,"n":29573,"o":132.53,"t":"2025-11-13T05:00:00Z","v":1208357,"vw":131.733886},{"c":129.7,"h":131.51,"l":129.5001,"n":22224,"o":130.2,"t":"2025-11-14T05:00:00Z","v":921401,"vw":130.101853},{"c":125.19,"h":129.94,"l":125.09,"n":29651,"o":129.46,"t":"2025-11-17T05:00:00Z","v":1559532,"vw":126.086188},{"c":125.28,"h":126.4,"l":123.7076,"n":32973,"o":124.77,"t":"2025-11-18T05:00:00Z","v":1648485,"vw":125.454129},{"c":124.28,"h":125.55,"l":121.94,"n":37452,"o":125.32,"t":"2025-11-19T05:00:00Z","v":1822373,"vw":123.864632},{"c":124.23,"h":126.62,"l":123.39,"n":33335,"o":125.84,"t":"2025-11-20T05:00:00Z","v":1327295,"vw":124.476785},{"c":127.06,"h":128.14,"l":123.69,"n":36480,"o":124.49,"t":"2025-11-21T05:00:00Z","v":1411936,"vw":126.77169},{"c":125.28,"h":127.9699,"l":124.75,"n":34660,"o":127.11,"t":"2025-11-24T05:00:00Z","v":2654284,"vw":125.428497},{"c":126.4,"h":128.045,"l":125.435,"n":28237,"o":125.93,"t":"2025-11-25T05:00:00Z","v":1228555,"vw":126.886616},{"c":127.05,"h":127.65,"l":125.49,"n":25902,"o":126.01,"t":"2025-11-26T05:00:00Z","v":1185927,"vw":126.932642},{"c":127.86,"h":128.7,"l":127,"n":13332,"o":127.61,"t":"2025-11-28T05:00:00Z","v":521216,"vw":128.046271},{"c":127.94,"h":129.33,"l":126.01,"n":30974,"o":127.03,"t":"2025-12-01T05:00:00Z","v":1505006,"vw":128.362982},{"c":128.31,"h":129.63,"l":126.94,"n":25718,"o":127.87,"t":"2025-12-02T05:00:00Z","v":1889284,"vw":128.273607},{"c":130.08,"h":131.61,"l":128.03,"n":35417,"o":128.03,"t":"2025-12-03T05:00:00Z","v":1934048,"vw":130.193889},{"c":130.26,"h":131.74,"l":129.28,"n":28493,"o":131,"t":"2025-12-04T05:00:00Z","v":1320349,"vw":130.395284},{"c":128.46,"h":131.525,"l":128.29,"n":28912,"o":130.23,"t":"2025-12-05T05:00:00Z","v":1183926,"vw":129.039098},{"c":127.3,"h":128.47,"l":126.62,"n":29221,"o":128.14,"t":"2025-12-08T05:00:00Z","v":1151553,"vw":127.289313},{"c":126.14,"h":128.09,"l":126.06,"n":23150,"o":127.02,"t":"2025-12-09T05:00:00Z","v":994600,"vw":126.758767},{"c":128.3,"h":129.12,"l":125.63,"n":30830,"o":127.14,"t":"2025-12-10T05:00:00Z","v":1539227,"vw":127.882259},{"c":126.05,"h":128.72,"l":125.66,"n":27905,"o":127.74,"t":"2025-12-11T05:00:00Z","v":1527158,"vw":126.338931},{"c":124.8,"h":127.05,"l":124.505,"n":26856,"o":126.28,"t":"2025-12-12T05:00:00Z","v":1373791,"vw":125.24417},{"c":123.81,"h":125.56,"l":123.695,"n":26801,"o":124.87,"t":"2025-12-15T05:00:00Z","v":1335133,"vw":124.252561},{"c":124.68,"h":125.35,"l":124.0201,"n":21926,"o":124.34,"t":"2025-12-16T05:00:00Z","v":1214357,"vw":124.695708},{"c":125.6,"h":127.24,"l":124.53,"n":31574,"o":124.59,"t":"2025-12-17T05:00:00Z","v":1831072,"vw":126.017479},{"c":126.67,"h":127.945,"l":125.6,"n":28077,"o":125.92,"t":"2025-12-18T05:00:00Z","v":1509980,"vw":126.727772},{"c":127.22,"h":127.62,"l":125.94,"n":26886,"o":127.14,"t":"2025-12-19T05:00:00Z","v":4539598,"vw":127.147375},{"c":126.08,"h":127.73,"l":125.66,"n":25787,"o":127.37,"t":"2025-12-22T05:00:00Z","v":1058238,"vw":126.24738},{"c":126.75,"h":126.79,"l":124.59,"n":22571,"o":126.02,"t":"2025-12-23T05:00:00Z","v":1018623,"vw":126.250478},{"c":127.15,"h":127.165,"l":126.1,"n":9878,"o":126.41,"t":"2025-12-24T05:00:00Z","v":356555,"vw":126.986256},{"c":127.07,"h":127.3,"l":125.81,"n":18017,"o":126.87,"t":"2025-12-26T05:00:00Z","v":676353,"vw":126.693626},{"c":126.51,"h":127.34,"l":126.16,"n":22216,"o":127.1,"t":"2025-12-29T05:00:00Z","v":887221,"vw":126.540433},{"c":126.08,"h":127.61,"l":125.24,"n":22307,"o":126.06,"t":"2025-12-30T05:00:00Z","v":853119,"vw":126.549662},{"c":124.08,"h":126.115,"l":123.901,"n":20114,"o":125.7,"t":"2025-12-31T05:00:00Z","v":951384,"vw":124.436913},{"c":118.52,"h":123.93,"l":118.48,"n":33780,"o":123.61,"t":"2026-01-02T05:00:00Z","v":1469835,"vw":119.605711},{"c":118.59,"h":121.47,"l":117.19,"n":33592,"o":117.7,"t":"2026-01-05T05:00:00Z","v":1935801,"vw":119.182486},{"c":119.82,"h":120.26,"l":118,"n":27733,"o":118.41,"t":"2026-01-06T05:00:00Z","v":1253739,"vw":119.631217},{"c":117.48,"h":120.615,"l":117.45,"n":26306,"o":120.3,"t":"2026-01-07T05:00:00Z","v":1060230,"vw":118.022763},{"c":115.6,"h":116.7464,"l":114.355,"n":26043,"o":116.62,"t":"2026-01-08T05:00:00Z","v":1156508,"vw":115.437212},{"c":113.54,"h":115.64,"l":113.22,"n":24789,"o":115.11,"t":"2026-01-09T05:00:00Z","v":1031053,"vw":113.95621},{"c":112.24,"h":113.945,"l":111.68,"n":31645,"o":112.85,"t":"2026-01-12T05:00:00Z","v":1520769,"vw":112.486365},{"c":109.28,"h":112.57,"l":108.63,"n":34349,"o":111.96,"t":"2026-01-13T05:00:00Z","v":1499530,"vw":109.495764},{"c":108.14,"h":109.91,"l":106.77,"n":31044,"o":108.71,"t":"2026-01-14T05:00:00Z","v":1560061,"vw":108.013907},{"c":107.35,"h":109.5,"l":106.7,"n":34130,"o":108.47,"t":"2026-01-15T05:00:00Z","v":1759865,"vw":107.627839},{"c":104.46,"h":107.4,"l":104.025,"n":32412,"o":106.79,"t":"2026-01-16T05:00:00Z","v":2063100,"vw":104.886959},{"c":103.49,"h":105.505,"l":102.85,"n":40070,"o":103.93,"t":"2026-01-20T05:00:00Z","v":2010373,"vw":103.835912},{"c":104.14,"h":106.6299,"l":103.47,"n":37752,"o":103.96,"t":"2026-01-21T05:00:00Z","v":1948062,"vw":104.916009},{"c":105.98,"h":106.3,"l":105.11,"n":32404,"o":105.3,"t":"2026-01-22T05:00:00Z","v":1678252,"vw":105.772894},{"c":103.7,"h":106.5303,"l":103.16,"n":30565,"o":105.74,"t":"2026-01-23T05:00:00Z","v":1507163,"vw":104.089151},{"c":106.02,"h":106.09,"l":103.85,"n":25352,"o":103.85,"t":"2026-01-26T05:00:00Z","v":1336223,"vw":105.50837},{"c":103.85,"h":106.02,"l":102.14,"n":27870,"o":105.88,"t":"2026-01-27T05:00:00Z","v":1252452,"vw":103.598908},{"c":103.35,"h":104.789,"l":102.78,"n":29290,"o":104.25,"t":"2026-01-28T05:00:00Z","v":1350077,"vw":103.591286},{"c":99.24,"h":102.23,"l":98.28,"n":40724,"o":102.06,"t":"2026-01-29T05:00:00Z","v":1895278,"vw":99.215187},{"c":100.52,"h":100.87,"l":98.8,"n":36874,"o":99.59,"t":"2026-01-30T05:00:00Z","v":2007810,"vw":99.973969},{"c":100.16,"h":101.97,"l":99.08,"n":38863,"o":100.055,"t":"2026-02-02T05:00:00Z","v":1718062,"vw":100.402535},{"c":94.02,"h":98.675,"l":93.28,"n":51552,"o":97.7,"t":"2026-02-03T05:00:00Z","v":2297994,"vw":94.711598},{"c":95.71,"h":97.4,"l":92.22,"n":51398,"o":93.48,"t":"2026-02-04T05:00:00Z","v":2957166,"vw":95.659122},{"c":96.15,"h":98.52,"l":95.27,"n":47075,"o":96.1,"t":"2026-02-05T05:00:00Z","v":2323608,"vw":96.159453},{"c":97.22,"h":98.54,"l":95.535,"n":43897,"o":96.74,"t":"2026-02-06T05:00:00Z","v":2176731,"vw":96.737715},{"c":98.07,"h":98.7,"l":95.65,"n":31673,"o":96.55,"t":"2026-02-09T05:00:00Z","v":1663079,"vw":97.766371},{"c":96.09,"h":98.805,"l":95.62,"n":40089,"o":98.6,"t":"2026-02-10T05:00:00Z","v":1780852,"vw":96.469627},{"c":90.7,"h":96.09,"l":90.53,"n":35858,"o":96.09,"t":"2026-02-11T05:00:00Z","v":1779886,"vw":91.51418},{"c":88.26,"h":91.2,"l":88.19,"n":39570,"o":90.6,"t":"2026-02-12T05:00:00Z","v":2697707,"vw":88.845165},{"c":89.12,"h":90.21,"l":88.11,"n":31707,"o":88.45,"t":"2026-02-13T05:00:00Z","v":1634557,"vw":89.176239},{"c":91.2,"h":91.53,"l":87.13,"n":40422,"o":89.66,"t":"2026-02-17T05:00:00Z","v":2948702,"vw":90.54993},{"c":90.56,"h":91.11,"l":89.01,"n":39434,"o":91.11,"t":"2026-02-18T05:00:00Z","v":1840011,"vw":90.210559},{"c":88.67,"h":90.35,"l":87.68,"n":31288,"o":89.66,"t":"2026-02-19T05:00:00Z","v":1850545,"vw":88.531049},{"c":90.64,"h":92.29,"l":88.12,"n":35231,"o":88.24,"t":"2026-02-20T05:00:00Z","v":2119019,"vw":90.780525},{"c":87.76,"h":89.49,"l":86.775,"n":40506,"o":89.01,"t":"2026-02-23T05:00:00Z","v":2217694,"vw":87.720249},{"c":92.3,"h":93,"l":87.15,"n":61481,"o":87.64,"t":"2026-02-24T05:00:00Z","v":3520749,"vw":91.901719},{"c":79.12,"h":80.67,"l":73.06,"n":126887,"o":76.885,"t":"2026-02-25T05:00:00Z","v":9338069,"vw":77.882783},{"c":86.2,"h":86.31,"l":80.67,"n":82831,"o":80.97,"t":"2026-02-26T05:00:00Z","v":5453677,"vw":84.494311},{"c":87.16,"h":87.19,"l":82.45,"n":51728,"o":85.26,"t":"2026-02-27T05:00:00Z","v":3330767,"vw":86.233253},{"c":88.22,"h":89.63,"l":85.12,"n":48044,"o":86.86,"t":"2026-03-02T05:00:00Z","v":3114256,"vw":88.316118},{"c":89.23,"h":90.87,"l":85.24,"n":48819,"o":86.92,"t":"2026-03-03T05:00:00Z","v":2723336,"vw":88.868069},{"c":88.66,"h":90,"l":88.29,"n":37765,"o":88.65,"t":"2026-03-04T05:00:00Z","v":2247026,"vw":88.852676},{"c":93.13,"h":93.37,"l":89,"n":51553,"o":89.26,"t":"2026-03-05T05:00:00Z","v":3057457,"vw":92.040708},{"c":93.95,"h":94.295,"l":90.575,"n":37605,"o":92.66,"t":"2026-03-06T05:00:00Z","v":1856693,"vw":93.236326},{"c":91.69,"h":93.95,"l":89.92,"n":37104,"o":93.32,"t":"2026-03-09T04:00:00Z","v":2143049,"vw":91.791801},{"c":90.21,"h":91.99,"l":88.79,"n":41853,"o":91.31,"t":"2026-03-10T04:00:00Z","v":2786225,"vw":90.308311},{"c":86.54,"h":91.43,"l":85.64,"n":35693,"o":91.4,"t":"2026-03-11T04:00:00Z","v":1866384,"vw":87.018658},{"c":80.75,"h":88.4599,"l":80.7,"n":43977,"o":87.2,"t":"2026-03-12T04:00:00Z","v":2172161,"vw":82.362926},{"c":81.22,"h":82.86,"l":80.7501,"n":31568,"o":81.64,"t":"2026-03-13T04:00:00Z","v":1749449,"vw":81.536296},{"c":82.1,"h":82.81,"l":80.42,"n":32923,"o":81.09,"t":"2026-03-16T04:00:00Z","v":1606588,"vw":82.05939},{"c":85.08,"h":85.32,"l":82.07,"n":31827,"o":82.29,"t":"2026-03-17T04:00:00Z","v":1838906,"vw":84.724317},{"c":84.13,"h":85.95,"l":83.28,"n":25718,"o":84.19,"t":"2026-03-18T04:00:00Z","v":1743149,"vw":84.186303},{"c":83.66,"h":86.815,"l":82.8,"n":33078,"o":84.39,"t":"2026-03-19T04:00:00Z","v":2233800,"vw":83.802918},{"c":84.89,"h":84.92,"l":81.68,"n":35929,"o":82.9,"t":"2026-03-20T04:00:00Z","v":5605076,"vw":84.47931},{"c":84.13,"h":86.63,"l":83.68,"n":32391,"o":85.99,"t":"2026-03-23T04:00:00Z","v":2034743,"vw":84.642879},{"c":80.31,"h":83.42,"l":79.54,"n":37325,"o":82.93,"t":"2026-03-24T04:00:00Z","v":2743161,"vw":80.394371},{"c":81.58,"h":82.56,"l":78.57,"n":31486,"o":81.59,"t":"2026-03-25T04:00:00Z","v":1728473,"vw":80.726442},{"c":81.73,"h":84,"l":81.09,"n":31441,"o":81.3,"t":"2026-03-26T04:00:00Z","v":1821819,"vw":81.881539},{"c":79.97,"h":81.0697,"l":78.57,"n":28802,"o":80.89,"t":"2026-03-27T04:00:00Z","v":1562424,"vw":79.732829},{"c":81.74,"h":82.155,"l":80.11,"n":32714,"o":80.62,"t":"2026-03-30T04:00:00Z","v":1872041,"vw":81.594576},{"c":82.67,"h":83.415,"l":81.29,"n":26718,"o":82.96,"t":"2026-03-31T04:00:00Z","v":1385682,"vw":82.568394},{"c":80.76,"h":82.565,"l":79.52,"n":35139,"o":82.12,"t":"2026-04-01T04:00:00Z","v":2061653,"vw":80.839099},{"c":81.67,"h":84.39,"l":79.81,"n":36523,"o":80.91,"t":"2026-04-02T04:00:00Z","v":2076184,"vw":81.663818},{"c":82.82,"h":83.12,"l":81.65,"n":25810,"o":82.61,"t":"2026-04-06T04:00:00Z","v":1252638,"vw":82.711806},{"c":83.28,"h":84.72,"l":82.1,"n":26482,"o":82.47,"t":"2026-04-07T04:00:00Z","v":1561482,"vw":83.409995},{"c":80.82,"h":84.7011,"l":80.7,"n":28647,"o":84.46,"t":"2026-04-08T04:00:00Z","v":1504275,"vw":81.481867},{"c":80.94,"h":81.58,"l":78.22,"n":32404,"o":81.16,"t":"2026-04-09T04:00:00Z","v":1854498,"vw":80.139114},{"c":79.29,"h":81.17,"l":78.38,"n":33896,"o":80.74,"t":"2026-04-10T04:00:00Z","v":1967875,"vw":79.244322},{"c":81.95,"h":82.09,"l":79.145,"n":37430,"o":79.62,"t":"2026-04-13T04:00:00Z","v":2410450,"vw":81.398036},{"c":79.32,"h":83.65,"l":78.325,"n":49128,"o":82.1,"t":"2026-04-14T04:00:00Z","v":2635406,"vw":80.226337},{"c":82.33,"h":82.81,"l":79.57,"n":34584,"o":79.71,"t":"2026-04-15T04:00:00Z","v":1836610,"vw":82.000559},{"c":84.26,"h":85.58,"l":83.0072,"n":34007,"o":83.41,"t":"2026-04-16T04:00:00Z","v":2143695,"vw":84.294555},{"c":85.72,"h":86.225,"l":84,"n":38633,"o":84.85,"t":"2026-04-17T04:00:00Z","v":2461763,"vw":85.391752},{"c":87.61,"h":87.76,"l":84.98,"n":30048,"o":84.98,"t":"2026-04-20T04:00:00Z","v":1421265,"vw":87.208186},{"c":88.6,"h":89.15,"l":86.605,"n":29985,"o":87.76,"t":"2026-04-21T04:00:00Z","v":1686265,"vw":88.303428},{"c":88.4,"h":89.35,"l":86.53,"n":30093,"o":88.8,"t":"2026-04-22T04:00:00Z","v":1502759,"vw":87.942489},{"c":84.77,"h":86.51,"l":82.58,"n":34695,"o":86.3,"t":"2026-04-23T04:00:00Z","v":1722463,"vw":84.49371},{"c":86.04,"h":86.09,"l":82.7,"n":34940,"o":85.19,"t":"2026-04-24T04:00:00Z","v":2171856,"vw":85.27582},{"c":84.36,"h":86.72,"l":84.34,"n":29373,"o":85.59,"t":"2026-04-27T04:00:00Z","v":1556895,"vw":85.086454},{"c":85.3,"h":87.26,"l":84.835,"n":38735,"o":85.48,"t":"2026-04-28T04:00:00Z","v":2392691,"vw":85.55184},{"c":85.76,"h":86.36,"l":84.19,"n":35247,"o":85.21,"t":"2026-04-29T04:00:00Z","v":3053337,"vw":85.787709},{"c":86.79,"h":87.06,"l":84,"n":52171,"o":85.49,"t":"2026-04-30T04:00:00Z","v":4098181,"vw":86.190692},{"c":86.76,"h":93.99,"l":83.26,"n":61078,"o":93.99,"t":"2026-05-01T04:00:00Z","v":4018074,"vw":86.566836},{"c":88.28,"h":90,"l":87.04,"n":34156,"o":87.04,"t":"2026-05-04T04:00:00Z","v":1765542,"vw":88.316482},{"c":87.49,"h":87.81,"l":84.1701,"n":38736,"o":87.28,"t":"2026-05-05T04:00:00Z","v":1892258,"vw":86.613619},{"c":85.2,"h":87.75,"l":84.8128,"n":34886,"o":86.54,"t":"2026-05-06T04:00:00Z","v":1707668,"vw":85.731887},{"c":89.75,"h":90.87,"l":85.92,"n":39897,"o":86.3,"t":"2026-05-07T04:00:00Z","v":2636620,"vw":89.464431},{"c":91.02,"h":91.22,"l":85.93,"n":35289,"o":88.26,"t":"2026-05-08T04:00:00Z","v":2121062,"vw":90.266685},{"c":88.08,"h":92.59,"l":87.15,"n":31906,"o":91.41,"t":"2026-05-11T04:00:00Z","v":2060338,"vw":88.364887},{"c":87.03,"h":89.38,"l":86.425,"n":28743,"o":88.54,"t":"2026-05-12T04:00:00Z","v":1286876,"vw":87.133646},{"c":85.38,"h":85.58,"l":81.08,"n":39891,"o":84.73,"t":"2026-05-13T04:00:00Z","v":2652697,"vw":84.351776},{"c":84.97,"h":86.44,"l":83.54,"n":31133,"o":85.67,"t":"2026-05-14T04:00:00Z","v":1405945,"vw":84.919022},{"c":87.18,"h":88.43,"l":84.56,"n":26657,"o":86.38,"t":"2026-05-15T04:00:00Z","v":1459034,"vw":87.119624},{"c":91.39,"h":91.69,"l":86.51,"n":34051,"o":86.51,"t":"2026-05-18T04:00:00Z","v":1933929,"vw":90.89521},{"c":90.45,"h":94.33,"l":90.005,"n":36823,"o":93,"t":"2026-05-19T04:00:00Z","v":1928201,"vw":91.354122},{"c":92.24,"h":92.92,"l":87.19,"n":35060,"o":88.58,"t":"2026-05-20T04:00:00Z","v":2087639,"vw":91.587608},{"c":91.56,"h":92.41,"l":88.97,"n":31303,"o":91.12,"t":"2026-05-21T04:00:00Z","v":1582837,"vw":91.50832},{"c":90.46,"h":93.33,"l":90.09,"n":28156,"o":91.99,"t":"2026-05-22T04:00:00Z","v":1378112,"vw":91.013393},{"c":88.99,"h":90.41,"l":87.94,"n":35183,"o":89.47,"t":"2026-05-26T04:00:00Z","v":1904022,"vw":88.987431},{"c":87.37,"h":89.9799,"l":86.825,"n":32486,"o":88.57,"t":"2026-05-27T04:00:00Z","v":1736740,"vw":87.894572},{"c":85.9,"h":87.71,"l":85.38,"n":50192,"o":87.36,"t":"2026-05-28T04:00:00Z","v":3224705,"vw":86.23519},{"c":85.83,"h":88.66,"l":84.1301,"n":61052,"o":85.91,"t":"2026-05-29T04:00:00Z","v":17554762,"vw":85.983911},{"c":92.99,"h":94.1,"l":85.45,"n":52977,"o":85.45,"t":"2026-06-01T04:00:00Z","v":2960244,"vw":92.247305},{"c":88.55,"h":92.455,"l":88.45,"n":45730,"o":91.09,"t":"2026-06-02T04:00:00Z","v":2939825,"vw":89.256688},{"c":83.98,"h":88.29,"l":83.9,"n":45444,"o":88.29,"t":"2026-06-03T04:00:00Z","v":2525422,"vw":84.800134},{"c":84.84,"h":87.74,"l":84.34,"n":51207,"o":85.74,"t":"2026-06-04T04:00:00Z","v":3525799,"vw":85.667864},{"c":84.38,"h":87.58,"l":82.81,"n":40847,"o":85.86,"t":"2026-06-05T04:00:00Z","v":2204099,"vw":84.359352},{"c":80.7,"h":83.12,"l":79.45,"n":43048,"o":82.27,"t":"2026-06-08T04:00:00Z","v":2547179,"vw":81.190816},{"c":81.57,"h":83.49,"l":79.52,"n":40224,"o":79.59,"t":"2026-06-09T04:00:00Z","v":2007263,"vw":81.76078},{"c":80.28,"h":82.675,"l":79.7,"n":31118,"o":80.68,"t":"2026-06-10T04:00:00Z","v":1829244,"vw":80.642732},{"c":75.17,"h":79.73,"l":74.97,"n":43807,"o":79.35,"t":"2026-06-11T04:00:00Z","v":2696319,"vw":75.950388},{"c":76.24,"h":76.33,"l":71.59,"n":45806,"o":74.59,"t":"2026-06-12T04:00:00Z","v":2843228,"vw":75.376747},{"c":77.49,"h":79.51,"l":76.29,"n":46130,"o":77.72,"t":"2026-06-15T04:00:00Z","v":3063601,"vw":77.731644},{"c":78.81,"h":79.99,"l":76.7,"n":38188,"o":77.81,"t":"2026-06-16T04:00:00Z","v":2352142,"vw":79.06604},{"c":76.11,"h":81,"l":75.68,"n":36166,"o":77.64,"t":"2026-06-17T04:00:00Z","v":2353253,"vw":77.181461},{"c":77.04,"h":77.76,"l":74.5,"n":43318,"o":76.42,"t":"2026-06-18T04:00:00Z","v":5843087,"vw":76.883478},{"c":74.99,"h":76.92,"l":73.25,"n":43416,"o":75.26,"t":"2026-06-22T04:00:00Z","v":3609230,"vw":74.88246},{"c":76.1,"h":78.58,"l":75.9993,"n":45763,"o":76.73,"t":"2026-06-23T04:00:00Z","v":3309570,"vw":76.462021},{"c":81.33,"h":81.48,"l":75.5175,"n":52909,"o":75.65,"t":"2026-06-24T04:00:00Z","v":3938654,"vw":80.700829},{"c":79.35,"h":82.445,"l":78.605,"n":45477,"o":79.98,"t":"2026-06-25T04:00:00Z","v":2865949,"vw":79.702612},{"c":84.55,"h":84.88,"l":79.815,"n":40626,"o":79.99,"t":"2026-06-26T04:00:00Z","v":3416467,"vw":83.664906},{"c":85.24,"h":86.74,"l":84.48,"n":37965,"o":84.69,"t":"2026-06-29T04:00:00Z","v":1979337,"vw":85.413676},{"c":84.88,"h":86.36,"l":83.1,"n":39794,"o":83.93,"t":"2026-06-30T04:00:00Z","v":2635667,"vw":84.605595},{"c":86.91,"h":88.52,"l":86.51,"n":32022,"o":87.01,"t":"2026-07-01T04:00:00Z","v":1591280,"vw":87.326685},{"c":88.51,"h":88.86,"l":87.09,"n":35764,"o":87.53,"t":"2026-07-02T04:00:00Z","v":1947206,"vw":88.324687},{"c":85.61,"h":87.91,"l":84.12,"n":35243,"o":87.78,"t":"2026-07-06T04:00:00Z","v":1750753,"vw":85.663037},{"c":89.32,"h":91.2,"l":87.17,"n":34713,"o":87.17,"t":"2026-07-07T04:00:00Z","v":2214945,"vw":89.892429},{"c":86.89,"h":88.58,"l":86.37,"n":32313,"o":88.56,"t":"2026-07-08T04:00:00Z","v":1933233,"vw":87.318217},{"c":87.87,"h":88.25,"l":83.52,"n":23877,"o":84.65,"t":"2026-07-09T04:00:00Z","v":1301066,"vw":87.586752},{"c":88.92,"h":90.01,"l":87.31,"n":23426,"o":89.51,"t":"2026-07-10T04:00:00Z","v":1164366,"vw":88.695361},{"c":90.86,"h":91.71,"l":89.37,"n":27310,"o":90.19,"t":"2026-07-13T04:00:00Z","v":1235252,"vw":90.877779},{"c":91.1,"h":91.885,"l":87.09,"n":26621,"o":88.16,"t":"2026-07-14T04:00:00Z","v":1159414,"vw":90.865474},{"c":91.27,"h":92.885,"l":89.84,"n":25772,"o":92.47,"t":"2026-07-15T04:00:00Z","v":1369230,"vw":91.115418},{"c":96.21,"h":96.43,"l":91.8,"n":34748,"o":93.23,"t":"2026-07-16T04:00:00Z","v":2195214,"vw":95.136225},{"c":94.35,"h":97,"l":92.565,"n":39467,"o":95.16,"t":"2026-07-17T04:00:00Z","v":2292311,"vw":94.696395},{"c":94.84,"h":96.13,"l":92.26,"n":27435,"o":92.51,"t":"2026-07-20T04:00:00Z","v":1371968,"vw":94.794398},{"c":92.32,"h":94.95,"l":91.9,"n":22900,"o":92.66,"t":"2026-07-21T04:00:00Z","v":1050143,"vw":92.431262},{"c":89.4,"h":92.86,"l":88.59,"n":25868,"o":92.86,"t":"2026-07-22T04:00:00Z","v":1173302,"vw":89.466616},{"c":87.62,"h":89.81,"l":86.74,"n":24776,"o":89.8,"t":"2026-07-23T04:00:00Z","v":1113475,"vw":87.696914},{"c":93.16,"h":93.91,"l":88.99,"n":27861,"o":89.02,"t":"2026-07-24T04:00:00Z","v":1348038,"vw":92.621847},{"c":96.41,"h":98.255,"l":93.675,"n":33130,"o":95.29,"t":"2026-07-27T04:00:00Z","v":1778418,"vw":96.685126},{"c":102.92,"h":103.55,"l":98.035,"n":38692,"o":98.95,"t":"2026-07-28T04:00:00Z","v":2235158,"vw":102.267918},{"c":105.1,"h":106,"l":101,"n":37289,"o":102.1,"t":"2026-07-29T04:00:00Z","v":1979491,"vw":104.483313},{"c":99.33,"h":102.01,"l":98.62,"n":37394,"o":102.01,"t":"2026-07-30T04:00:00Z","v":1947180,"vw":99.475074},{"c":82.74,"h":84.62,"l":73.1,"n":98313,"o":76.83,"t":"2026-07-31T04:00:00Z","v":6671033,"vw":79.931121},{"c":88.45,"h":90.06,"l":83.15,"n":70066,"o":84.1,"t":"2026-08-03T04:00:00Z","v":4575628,"vw":88.204505},{"c":89.09,"h":89.71,"l":87.51,"n":39543,"o":88.43,"t":"2026-08-04T04:00:00Z","v":2209920,"vw":88.966767},{"c":91.77,"h":92.7299,"l":89.215,"n":38354,"o":90,"t":"2026-08-05T04:00:00Z","v":1972719,"vw":91.686155},{"c":90.35,"h":90.82,"l":87.675,"n":39599,"o":90.28,"t":"2026-08-06T04:00:00Z","v":2011796,"vw":89.631809},{"c":91.07,"h":93.45,"l":90.56,"n":34894,"o":90.94,"t":"2026-08-07T04:00:00Z","v":1858583,"vw":91.294473},{"c":91.49,"h":91.8473,"l":90,"n":34800,"o":90.11,"t":"2026-08-10T04:00:00Z","v":1854870,"vw":91.200552},{"c":90.74,"h":92.62,"l":90.37,"n":27437,"o":90.55,"t":"2026-08-11T04:00:00Z","v":1734300,"vw":91.193052},{"c":91.82,"h":92.37,"l":88.73,"n":31076,"o":88.93,"t":"2026-08-12T04:00:00Z","v":1920044,"vw":91.161407},{"c":100.5,"h":100.815,"l":91.27,"n":45648,"o":92.25,"t":"2026-08-13T04:00:00Z","v":3031007,"vw":97.598297},{"c":94.91,"h":101.99,"l":94.49,"n":37270,"o":101.56,"t":"2026-08-14T04:00:00Z","v":2087041,"vw":95.714273},{"c":92.37,"h":95.37,"l":92.3,"n":32265,"o":94.05,"t":"2026-08-17T04:00:00Z","v":1785762,"vw":93.025107},{"c":95.8,"h":97.65,"l":94.09,"n":29460,"o":94.09,"t":"2026-08-18T04:00:00Z","v":1464339,"vw":96.532344},{"c":96.84,"h":99.41,"l":95.28,"n":27542,"o":95.72,"t":"2026-08-19T04:00:00Z","v":1333593,"vw":97.589993},{"c":98.19,"h":99.14,"l":96.32,"n":26414,"o":96.6,"t":"2026-08-20T04:00:00Z","v":1212374,"vw":98.110837},{"c":97.07,"h":97.9,"l":95.51,"n":30584,"o":97.39,"t":"2026-08-21T04:00:00Z","v":1563165,"vw":96.980615},{"c":100.52,"h":100.95,"l":97.11,"n":27907,"o":97.11,"t":"2026-08-24T04:00:00Z","v":1319064,"vw":100.310573},{"c":99.79,"h":101.215,"l":98.6,"n":21700,"o":99.47,"t":"2026-08-25T04:00:00Z","v":1016293,"vw":99.606654},{"c":95.54,"h":96.57,"l":94.02,"n":40324,"o":96.12,"t":"2026-08-26T04:00:00Z","v":2621039,"vw":95.62965},{"c":96.98,"h":98.23,"l":95.41,"n":36032,"o":96.31,"t":"2026-08-27T04:00:00Z","v":1960353,"vw":97.240357},{"c":97.7,"h":99.13,"l":95.94,"n":30197,"o":97.37,"t":"2026-08-28T04:00:00Z","v":2044811,"vw":96.955696},{"c":97.88,"h":98.46,"l":96.095,"n":25222,"o":97.26,"t":"2026-08-31T04:00:00Z","v":1546831,"vw":97.593633},{"c":100.55,"h":102.39,"l":97.44,"n":36143,"o":97.44,"t":"2026-09-01T04:00:00Z","v":1980204,"vw":100.643102},{"c":101.87,"h":102.91,"l":99.93,"n":35043,"o":100.37,"t":"2026-09-02T04:00:00Z","v":1777863,"vw":101.582455},{"c":103.63,"h":106,"l":101.63,"n":33744,"o":103.02,"t":"2026-09-03T04:00:00Z","v":1896053,"vw":103.195332},{"c":101.31,"h":102.97,"l":100.07,"n":28990,"o":102.29,"t":"2026-09-04T04:00:00Z","v":1622249,"vw":101.359155},{"c":92.88,"h":100.74,"l":92.87,"n":44761,"o":100.71,"t":"2026-09-08T04:00:00Z","v":2577349,"vw":94.169137},{"c":93.6,"h":94.305,"l":91.6002,"n":30583,"o":92.66,"t":"2026-09-09T04:00:00Z","v":1612190,"vw":93.537139},{"c":96.37,"h":97.95,"l":94,"n":38759,"o":94.83,"t":"2026-09-10T04:00:00Z","v":1820794,"vw":96.427205},{"c":98.07,"h":98.11,"l":95.77,"n":23596,"o":96.93,"t":"2026-09-11T04:00:00Z","v":1446949,"vw":97.749565},{"c":104.47,"h":104.9,"l":100.06,"n":36912,"o":100.78,"t":"2026-09-14T04:00:00Z","v":1972065,"vw":103.485554},{"c":102.38,"h":104.49,"l":101.6,"n":32527,"o":102.84,"t":"2026-09-15T04:00:00Z","v":1923897,"vw":102.888491},{"c":99.09,"h":102.39,"l":98.46,"n":32714,"o":101.14,"t":"2026-09-16T04:00:00Z","v":1786566,"vw":99.830756},{"c":98.15,"h":100.2,"l":96.32,"n":34843,"o":99.7,"t":"2026-09-17T04:00:00Z","v":1765316,"vw":98.164007},{"c":97.46,"h":98.5,"l":95.8032,"n":29453,"o":97.48,"t":"2026-09-18T04:00:00Z","v":5598733,"vw":97.51682},{"c":104.77,"h":105.03,"l":97.7544,"n":40501,"o":98.32,"t":"2026-09-21T04:00:00Z","v":2676923,"vw":103.691167},{"c":98.24,"h":106,"l":97.52,"n":51612,"o":105.85,"t":"2026-09-22T04:00:00Z","v":3890653,"vw":99.756205},{"c":96.38,"h":98.16,"l":92.37,"n":55675,"o":98.16,"t":"2026-09-23T04:00:00Z","v":3754152,"vw":95.417402},{"c":100.81,"h":110.35,"l":94.705,"n":119183,"o":97.22,"t":"2026-09-24T04:00:00Z","v":9564976,"vw":103.12981},{"c":97.14,"h":100.37,"l":96.3297,"n":44539,"o":99.3,"t":"2026-09-25T04:00:00Z","v":2705505,"vw":97.81571},{"c":93.71,"h":96.125,"l":93.48,"n":35305,"o":96,"t":"2026-09-28T04:00:00Z","v":2272444,"vw":94.24841},{"c":94.06,"h":94.62,"l":91.84,"n":35751,"o":93.8,"t":"2026-09-29T04:00:00Z","v":2202068,"vw":93.401754},{"c":95.51,"h":96.635,"l":93.87,"n":27173,"o":94.46,"t":"2026-09-30T04:00:00Z","v":1712514,"vw":95.652932},{"c":96.98,"h":98.12,"l":94.7,"n":25791,"o":97.5,"t":"2026-10-01T04:00:00Z","v":1304303,"vw":96.596806},{"c":97.21,"h":97.4025,"l":95.62,"n":26825,"o":96.88,"t":"2026-10-02T04:00:00Z","v":1720635,"vw":96.809948},{"c":99.74,"h":99.95,"l":96.565,"n":25482,"o":97,"t":"2026-10-05T04:00:00Z","v":1557438,"vw":99.206826},{"c":98.18,"h":99.73,"l":97.2,"n":26537,"o":99.26,"t":"2026-10-06T04:00:00Z","v":1624235,"vw":98.290816},{"c":97.21,"h":98.78,"l":96.735,"n":24793,"o":98.16,"t":"2026-10-07T04:00:00Z","v":1475310,"vw":97.669075},{"c":103.19,"h":104.005,"l":97.025,"n":33485,"o":97.2,"t":"2026-10-08T04:00:00Z","v":1833917,"vw":102.432888},{"c":104.35,"h":105.46,"l":103.02,"n":26650,"o":103.02,"t":"2026-10-09T04:00:00Z","v":2203824,"vw":104.518609},{"c":102.32,"h":104.29,"l":101.12,"n":25088,"o":104.29,"t":"2026-10-12T04:00:00Z","v":1267179,"vw":102.25028},{"c":103.03,"h":104.63,"l":102.45,"n":22883,"o":102.59,"t":"2026-10-13T04:00:00Z","v":1123594,"vw":103.419086},{"c":103.36,"h":104.05,"l":102.27,"n":27224,"o":102.31,"t":"2026-10-14T04:00:00Z","v":1384434,"vw":103.183901},{"c":107.29,"h":107.8,"l":104.54,"n":21396,"o":105.1,"t":"2026-10-15T04:00:00Z","v":1326905,"vw":107.068062}],"volatilityBars":[{"c":102.48,"h":102.48,"l":102.48,"n":1,"o":102.48,"t":"2026-10-09T11:45:00Z","v":109,"vw":102.48},{"c":103.85,"h":103.85,"l":103.85,"n":2,"o":103.85,"t":"2026-10-09T12:30:00Z","v":200,"vw":103.85},{"c":103.06,"h":103.13,"l":103.06,"n":29,"o":103.13,"t":"2026-10-09T12:45:00Z","v":657,"vw":103.08381},{"c":103.84,"h":104.0991,"l":103.02,"n":443,"o":103.02,"t":"2026-10-09T13:30:00Z","v":29940,"vw":103.367143},{"c":104.885,"h":105.14,"l":103.72,"n":1001,"o":103.82,"t":"2026-10-09T13:45:00Z","v":44110,"vw":104.491282},{"c":104.55,"h":104.9,"l":104.16,"n":1175,"o":104.8104,"t":"2026-10-09T14:00:00Z","v":83363,"vw":104.487907},{"c":104.67,"h":104.77,"l":104.49,"n":795,"o":104.6,"t":"2026-10-09T14:15:00Z","v":38837,"vw":104.611664},{"c":104.89,"h":104.97,"l":104.395,"n":857,"o":104.725,"t":"2026-10-09T14:30:00Z","v":35471,"vw":104.761127},{"c":104.44,"h":105.28,"l":104.34,"n":933,"o":104.96,"t":"2026-10-09T14:45:00Z","v":39736,"vw":104.826228},{"c":104.56,"h":104.6,"l":104.22,"n":853,"o":104.3605,"t":"2026-10-09T15:00:00Z","v":33835,"vw":104.350981},{"c":104.91,"h":105.17,"l":104.5625,"n":885,"o":104.6,"t":"2026-10-09T15:15:00Z","v":38802,"vw":104.866475},{"c":104.485,"h":105.05,"l":104.485,"n":643,"o":104.96,"t":"2026-10-09T15:30:00Z","v":29940,"vw":104.822191},{"c":104.485,"h":104.72,"l":104.1997,"n":774,"o":104.38,"t":"2026-10-09T15:45:00Z","v":45905,"vw":104.594514},{"c":105.2,"h":105.46,"l":104.42,"n":1118,"o":104.485,"t":"2026-10-09T16:00:00Z","v":87155,"vw":104.931646},{"c":104.57,"h":105.35,"l":104.37,"n":1030,"o":105.13,"t":"2026-10-09T16:15:00Z","v":66666,"vw":104.930192},{"c":104.81,"h":104.81,"l":104.445,"n":607,"o":104.67,"t":"2026-10-09T16:30:00Z","v":22603,"vw":104.62187},{"c":104.76,"h":104.9,"l":104.74,"n":940,"o":104.815,"t":"2026-10-09T16:45:00Z","v":25332,"vw":104.821187},{"c":104.635,"h":104.79,"l":104.565,"n":585,"o":104.71,"t":"2026-10-09T17:00:00Z","v":26445,"vw":104.6911},{"c":104.735,"h":104.77,"l":104.6,"n":617,"o":104.65,"t":"2026-10-09T17:15:00Z","v":22206,"vw":104.682044},{"c":104.775,"h":104.78,"l":104.62,"n":567,"o":104.72,"t":"2026-10-09T17:30:00Z","v":18591,"vw":104.712095},{"c":104.91,"h":104.92,"l":104.755,"n":481,"o":104.78,"t":"2026-10-09T17:45:00Z","v":14733,"vw":104.834078},{"c":105.03,"h":105.11,"l":104.645,"n":799,"o":104.93,"t":"2026-10-09T18:00:00Z","v":40052,"vw":104.832044},{"c":104.93,"h":105.11,"l":104.84,"n":546,"o":104.98,"t":"2026-10-09T18:15:00Z","v":24526,"vw":104.986946},{"c":104.385,"h":104.94,"l":104.38,"n":942,"o":104.9,"t":"2026-10-09T18:30:00Z","v":54546,"vw":104.59591},{"c":104.615,"h":104.78,"l":104.285,"n":910,"o":104.285,"t":"2026-10-09T18:45:00Z","v":42570,"vw":104.524584},{"c":104.63,"h":104.76,"l":104.41,"n":918,"o":104.615,"t":"2026-10-09T19:00:00Z","v":41238,"vw":104.602547},{"c":104.5,"h":104.73,"l":104.49,"n":1422,"o":104.615,"t":"2026-10-09T19:15:00Z","v":72132,"vw":104.617045},{"c":104.845,"h":104.93,"l":104.51,"n":1447,"o":104.59,"t":"2026-10-09T19:30:00Z","v":59503,"vw":104.692872},{"c":104.35,"h":105.17,"l":104.01,"n":4808,"o":104.78,"t":"2026-10-09T19:45:00Z","v":293848,"vw":104.478112},{"c":104.35,"h":104.38,"l":103.44,"n":80,"o":104.38,"t":"2026-10-09T20:00:00Z","v":864449,"vw":104.349795},{"c":103.49,"h":103.83,"l":103.49,"n":16,"o":103.83,"t":"2026-10-12T08:00:00Z","v":1067,"vw":103.66875},{"c":102.89,"h":102.89,"l":102.89,"n":1,"o":102.89,"t":"2026-10-12T10:00:00Z","v":200,"vw":102.89},{"c":102.5,"h":102.5,"l":102.5,"n":61,"o":102.5,"t":"2026-10-12T11:00:00Z","v":1536,"vw":102.5},{"c":102.4,"h":102.4,"l":102.4,"n":8,"o":102.4,"t":"2026-10-12T12:15:00Z","v":450,"vw":102.4},{"c":101.5986,"h":101.5986,"l":101.5986,"n":1,"o":101.5986,"t":"2026-10-12T12:30:00Z","v":400,"vw":101.5986},{"c":101.0901,"h":102.71,"l":101.0901,"n":16,"o":102.71,"t":"2026-10-12T13:15:00Z","v":533,"vw":102.155824},{"c":103.16,"h":104.29,"l":102.175,"n":1120,"o":104.29,"t":"2026-10-12T13:30:00Z","v":81908,"vw":103.315732},{"c":101.67,"h":103.24,"l":101.67,"n":994,"o":103.175,"t":"2026-10-12T13:45:00Z","v":44825,"vw":102.164829},{"c":101.531,"h":102.1098,"l":101.38,"n":1005,"o":101.6,"t":"2026-10-12T14:00:00Z","v":38689,"vw":101.787076},{"c":101.82,"h":102.195,"l":101.12,"n":877,"o":101.54,"t":"2026-10-12T14:15:00Z","v":58466,"vw":101.439467},{"c":102.35,"h":102.65,"l":101.99,"n":1038,"o":101.99,"t":"2026-10-12T14:30:00Z","v":37799,"vw":102.387651},{"c":102.25,"h":102.52,"l":102.2,"n":990,"o":102.44,"t":"2026-10-12T14:45:00Z","v":33646,"vw":102.345193},{"c":102.4,"h":102.49,"l":102.16,"n":965,"o":102.35,"t":"2026-10-12T15:00:00Z","v":43092,"vw":102.336676},{"c":102.265,"h":102.41,"l":102.17,"n":943,"o":102.39,"t":"2026-10-12T15:15:00Z","v":35909,"vw":102.289649},{"c":102.03,"h":102.4,"l":101.8601,"n":780,"o":102.275,"t":"2026-10-12T15:30:00Z","v":26095,"vw":102.025415},{"c":102.05,"h":102.06,"l":101.78,"n":946,"o":102.03,"t":"2026-10-12T15:45:00Z","v":44549,"vw":101.889893},{"c":102.1425,"h":102.19,"l":101.95,"n":588,"o":102.085,"t":"2026-10-12T16:00:00Z","v":16840,"vw":102.041371},{"c":102.3225,"h":102.45,"l":101.85,"n":858,"o":102.14,"t":"2026-10-12T16:15:00Z","v":44135,"vw":102.035967},{"c":102.525,"h":102.525,"l":102.15,"n":626,"o":102.18,"t":"2026-10-12T16:30:00Z","v":29096,"vw":102.387911},{"c":102.49,"h":102.58,"l":102.3,"n":628,"o":102.47,"t":"2026-10-12T16:45:00Z","v":17809,"vw":102.443136},{"c":102.47,"h":102.6599,"l":102.4,"n":634,"o":102.45,"t":"2026-10-12T17:00:00Z","v":20789,"vw":102.539131},{"c":102.66,"h":102.6999,"l":102.38,"n":494,"o":102.42,"t":"2026-10-12T17:15:00Z","v":18551,"vw":102.563584},{"c":102.43,"h":102.62,"l":102.19,"n":546,"o":102.61,"t":"2026-10-12T17:30:00Z","v":21595,"vw":102.468768},{"c":102.34,"h":102.625,"l":102.3301,"n":618,"o":102.48,"t":"2026-10-12T17:45:00Z","v":25374,"vw":102.475714},{"c":102.36,"h":102.45,"l":102.24,"n":581,"o":102.35,"t":"2026-10-12T18:00:00Z","v":18876,"vw":102.33834},{"c":102.39,"h":102.605,"l":102.3,"n":701,"o":102.36,"t":"2026-10-12T18:15:00Z","v":23063,"vw":102.44355},{"c":102.32,"h":102.425,"l":102.21,"n":518,"o":102.3925,"t":"2026-10-12T18:30:00Z","v":16765,"vw":102.310616},{"c":102.2823,"h":102.455,"l":102.18,"n":842,"o":102.33,"t":"2026-10-12T18:45:00Z","v":24367,"vw":102.310176},{"c":102.1,"h":102.355,"l":102.09,"n":716,"o":102.24,"t":"2026-10-12T19:00:00Z","v":22322,"vw":102.21034},{"c":101.66,"h":102.055,"l":101.65,"n":1049,"o":102.04,"t":"2026-10-12T19:15:00Z","v":32370,"vw":101.851853},{"c":101.65,"h":101.83,"l":101.34,"n":1636,"o":101.66,"t":"2026-10-12T19:30:00Z","v":59673,"vw":101.632599},{"c":102.24,"h":102.4,"l":101.51,"n":3515,"o":101.655,"t":"2026-10-12T19:45:00Z","v":171082,"vw":102.142611},{"c":102.32,"h":102.32,"l":102.26,"n":73,"o":102.26,"t":"2026-10-12T20:00:00Z","v":244278,"vw":102.319853},{"c":102.37,"h":102.37,"l":102.32,"n":3,"o":102.32,"t":"2026-10-12T20:30:00Z","v":576,"vw":102.329328},{"c":102.82,"h":102.82,"l":102.45,"n":53,"o":102.45,"t":"2026-10-13T11:00:00Z","v":2524,"vw":102.605405},{"c":102.648,"h":102.648,"l":102.648,"n":1,"o":102.648,"t":"2026-10-13T11:15:00Z","v":182,"vw":102.648},{"c":102.6,"h":102.6,"l":102.41,"n":8,"o":102.41,"t":"2026-10-13T12:00:00Z","v":347,"vw":102.505},{"c":102.8,"h":102.8,"l":102.58,"n":23,"o":102.58,"t":"2026-10-13T12:15:00Z","v":1757,"vw":102.735132},{"c":102.77,"h":102.77,"l":102.75,"n":12,"o":102.75,"t":"2026-10-13T12:30:00Z","v":622,"vw":102.756913},{"c":102.66,"h":102.88,"l":102.66,"n":8,"o":102.88,"t":"2026-10-13T12:45:00Z","v":220,"vw":102.77},{"c":102.82,"h":102.82,"l":102.82,"n":6,"o":102.82,"t":"2026-10-13T13:15:00Z","v":746,"vw":102.82},{"c":104.375,"h":104.375,"l":102.45,"n":620,"o":102.59,"t":"2026-10-13T13:30:00Z","v":34050,"vw":103.372194},{"c":103.945,"h":104.405,"l":103.9,"n":695,"o":104.14,"t":"2026-10-13T13:45:00Z","v":36986,"vw":104.072775},{"c":103.51,"h":104.31,"l":103.505,"n":653,"o":104.14,"t":"2026-10-13T14:00:00Z","v":18832,"vw":103.980051},{"c":103.635,"h":103.695,"l":103.37,"n":521,"o":103.51,"t":"2026-10-13T14:15:00Z","v":16477,"vw":103.54626},{"c":103.08,"h":103.62,"l":103.05,"n":669,"o":103.54,"t":"2026-10-13T14:30:00Z","v":23663,"vw":103.348262},{"c":103.26,"h":103.26,"l":102.79,"n":639,"o":103.02,"t":"2026-10-13T14:45:00Z","v":17145,"vw":103.079006},{"c":103.66,"h":103.78,"l":103.0349,"n":772,"o":103.27,"t":"2026-10-13T15:00:00Z","v":30529,"vw":103.327779},{"c":103.75,"h":104.18,"l":103.48,"n":685,"o":103.75,"t":"2026-10-13T15:15:00Z","v":25499,"vw":103.827464},{"c":103.98,"h":104,"l":103.72,"n":636,"o":103.8,"t":"2026-10-13T15:30:00Z","v":25999,"vw":103.803501},{"c":103.59,"h":104.07,"l":103.59,"n":591,"o":103.96,"t":"2026-10-13T15:45:00Z","v":16506,"vw":103.768815},{"c":103.64,"h":103.75,"l":103.53,"n":533,"o":103.56,"t":"2026-10-13T16:00:00Z","v":12330,"vw":103.628564},{"c":103.51,"h":103.78,"l":103.44,"n":543,"o":103.67,"t":"2026-10-13T16:15:00Z","v":15104,"vw":103.618396},{"c":103.14,"h":103.42,"l":103,"n":527,"o":103.42,"t":"2026-10-13T16:30:00Z","v":11539,"vw":103.21686},{"c":103.345,"h":103.345,"l":103.01,"n":515,"o":103.1725,"t":"2026-10-13T16:45:00Z","v":10416,"vw":103.167223},{"c":103.25,"h":103.36,"l":103.11,"n":761,"o":103.27,"t":"2026-10-13T17:00:00Z","v":21884,"vw":103.218019},{"c":102.94,"h":103.265,"l":102.94,"n":566,"o":103.2,"t":"2026-10-13T17:15:00Z","v":21068,"vw":103.076014},{"c":103.41,"h":103.47,"l":102.945,"n":464,"o":102.975,"t":"2026-10-13T17:30:00Z","v":16376,"vw":103.219568},{"c":103.465,"h":103.535,"l":103.35,"n":476,"o":103.415,"t":"2026-10-13T17:45:00Z","v":10107,"vw":103.438706},{"c":103.675,"h":103.74,"l":103.43,"n":879,"o":103.48,"t":"2026-10-13T18:00:00Z","v":42130,"vw":103.64254},{"c":103.94,"h":103.94,"l":103.65,"n":825,"o":103.71,"t":"2026-10-13T18:15:00Z","v":31481,"vw":103.73118},{"c":104.49,"h":104.57,"l":103.7212,"n":1023,"o":103.88,"t":"2026-10-13T18:30:00Z","v":42703,"vw":104.125382},{"c":104.265,"h":104.63,"l":104.13,"n":881,"o":104.495,"t":"2026-10-13T18:45:00Z","v":36376,"vw":104.46315},{"c":104.27,"h":104.41,"l":104.16,"n":869,"o":104.35,"t":"2026-10-13T19:00:00Z","v":29556,"vw":104.290066},{"c":104.005,"h":104.34,"l":103.95,"n":1191,"o":104.25,"t":"2026-10-13T19:15:00Z","v":32851,"vw":104.117488},{"c":103.6,"h":103.95,"l":103.56,"n":1379,"o":103.92,"t":"2026-10-13T19:30:00Z","v":39210,"vw":103.712066},{"c":103,"h":103.74,"l":102.985,"n":3125,"o":103.56,"t":"2026-10-13T19:45:00Z","v":127017,"vw":103.272407},{"c":103.03,"h":103.11,"l":103.03,"n":101,"o":103.11,"t":"2026-10-13T20:00:00Z","v":301784,"vw":103.030358},{"c":103.5,"h":103.5,"l":103.5,"n":19,"o":103.5,"t":"2026-10-14T11:00:00Z","v":642,"vw":103.5},{"c":103.39,"h":104.05,"l":102.31,"n":375,"o":102.31,"t":"2026-10-14T13:30:00Z","v":29152,"vw":103.406651},{"c":103.6,"h":103.975,"l":103.29,"n":676,"o":103.48,"t":"2026-10-14T13:45:00Z","v":37455,"vw":103.770719},{"c":103.23,"h":103.78,"l":103.08,"n":922,"o":103.6888,"t":"2026-10-14T14:00:00Z","v":40521,"vw":103.399994},{"c":103.16,"h":103.42,"l":102.84,"n":546,"o":103.32,"t":"2026-10-14T14:15:00Z","v":22756,"vw":103.18665},{"c":102.865,"h":103.21,"l":102.735,"n":508,"o":102.99,"t":"2026-10-14T14:30:00Z","v":16898,"vw":103.009593},{"c":103.035,"h":103.11,"l":102.755,"n":725,"o":102.97,"t":"2026-10-14T14:45:00Z","v":38387,"vw":102.971147},{"c":102.64,"h":103.07,"l":102.595,"n":1263,"o":103,"t":"2026-10-14T15:00:00Z","v":49751,"vw":102.907032},{"c":102.91,"h":103.05,"l":102.63,"n":737,"o":102.635,"t":"2026-10-14T15:15:00Z","v":21579,"vw":102.881849},{"c":102.96,"h":103.12,"l":102.74,"n":974,"o":102.88,"t":"2026-10-14T15:30:00Z","v":68357,"vw":102.967718},{"c":102.625,"h":103.2,"l":102.51,"n":781,"o":103,"t":"2026-10-14T15:45:00Z","v":24951,"vw":102.90515},{"c":102.63,"h":102.9,"l":102.27,"n":1033,"o":102.595,"t":"2026-10-14T16:00:00Z","v":50799,"vw":102.694675},{"c":102.995,"h":103.105,"l":102.47,"n":1218,"o":102.64,"t":"2026-10-14T16:15:00Z","v":60741,"vw":102.844628},{"c":102.6,"h":103.02,"l":102.41,"n":1080,"o":103.02,"t":"2026-10-14T16:30:00Z","v":57500,"vw":102.699298},{"c":102.54,"h":102.88,"l":102.38,"n":666,"o":102.58,"t":"2026-10-14T16:45:00Z","v":26881,"vw":102.627277},{"c":102.58,"h":102.58,"l":102.35,"n":748,"o":102.54,"t":"2026-10-14T17:00:00Z","v":27697,"vw":102.471313},{"c":103.15,"h":103.415,"l":102.52,"n":1144,"o":102.57,"t":"2026-10-14T17:15:00Z","v":54820,"vw":103.030278},{"c":102.93,"h":103.305,"l":102.92,"n":716,"o":103.02,"t":"2026-10-14T17:30:00Z","v":26608,"vw":103.152528},{"c":103.515,"h":103.52,"l":102.795,"n":837,"o":102.98,"t":"2026-10-14T17:45:00Z","v":33136,"vw":103.186992},{"c":103.38,"h":103.71,"l":103.25,"n":933,"o":103.52,"t":"2026-10-14T18:00:00Z","v":28534,"vw":103.495753},{"c":103.09,"h":103.37,"l":103,"n":809,"o":103.37,"t":"2026-10-14T18:15:00Z","v":34086,"vw":103.245705},{"c":103.5,"h":103.6,"l":103.03,"n":838,"o":103.09,"t":"2026-10-14T18:30:00Z","v":27272,"vw":103.273788},{"c":103.34,"h":103.76,"l":103.34,"n":1004,"o":103.5125,"t":"2026-10-14T18:45:00Z","v":35381,"vw":103.583541},{"c":103.37,"h":103.565,"l":103.16,"n":982,"o":103.27,"t":"2026-10-14T19:00:00Z","v":32711,"vw":103.374912},{"c":103.44,"h":103.4875,"l":103.24,"n":1461,"o":103.46,"t":"2026-10-14T19:15:00Z","v":43097,"vw":103.364105},{"c":103.12,"h":103.4075,"l":103.08,"n":1760,"o":103.405,"t":"2026-10-14T19:30:00Z","v":65111,"vw":103.259713},{"c":103.4,"h":103.66,"l":103.16,"n":3826,"o":103.16,"t":"2026-10-14T19:45:00Z","v":180866,"vw":103.448804},{"c":103.36,"h":103.41,"l":103.36,"n":92,"o":103.41,"t":"2026-10-14T20:00:00Z","v":241785,"vw":103.360152},{"c":103.36,"h":103.36,"l":103.36,"n":1,"o":103.36,"t":"2026-10-14T20:45:00Z","v":390,"vw":103.36},{"c":103.36,"h":103.36,"l":103.36,"n":1,"o":103.36,"t":"2026-10-14T23:00:00Z","v":316,"vw":103.36},{"c":103.478,"h":103.478,"l":103.478,"n":1,"o":103.478,"t":"2026-10-14T23:15:00Z","v":100,"vw":103.478},{"c":103.39,"h":103.55,"l":103.39,"n":8,"o":103.55,"t":"2026-10-15T08:15:00Z","v":733,"vw":103.456377},{"c":103.99,"h":103.99,"l":103.99,"n":6,"o":103.99,"t":"2026-10-15T11:15:00Z","v":200,"vw":103.99},{"c":103.55,"h":104.55,"l":103.55,"n":10,"o":104.55,"t":"2026-10-15T11:30:00Z","v":218,"vw":104.05},{"c":104.11,"h":104.11,"l":103.55,"n":43,"o":103.55,"t":"2026-10-15T12:00:00Z","v":1538,"vw":103.846406},{"c":104.02,"h":104.05,"l":104.02,"n":7,"o":104.05,"t":"2026-10-15T12:15:00Z","v":364,"vw":104.035},{"c":105.995,"h":106.69,"l":104.54,"n":749,"o":105.1,"t":"2026-10-15T13:30:00Z","v":42217,"vw":105.609583},{"c":106.69,"h":106.7793,"l":105.995,"n":684,"o":106.22,"t":"2026-10-15T13:45:00Z","v":25836,"vw":106.355038},{"c":107.71,"h":107.8,"l":106.51,"n":1175,"o":106.78,"t":"2026-10-15T14:00:00Z","v":70852,"vw":107.251599},{"c":106.725,"h":107.695,"l":106.725,"n":682,"o":107.675,"t":"2026-10-15T14:15:00Z","v":34815,"vw":107.088532},{"c":106.07,"h":107,"l":105.88,"n":941,"o":106.7401,"t":"2026-10-15T14:30:00Z","v":39119,"vw":106.310936},{"c":106.62,"h":106.62,"l":105.64,"n":782,"o":106.0009,"t":"2026-10-15T14:45:00Z","v":29124,"vw":106.135694},{"c":106.86,"h":107.01,"l":106.51,"n":690,"o":106.615,"t":"2026-10-15T15:00:00Z","v":27486,"vw":106.804018},{"c":107.18,"h":107.3,"l":106.76,"n":1253,"o":106.85,"t":"2026-10-15T15:15:00Z","v":73146,"vw":106.919729},{"c":106.695,"h":107.27,"l":106.56,"n":818,"o":107.19,"t":"2026-10-15T15:30:00Z","v":50871,"vw":106.841584},{"c":106.87,"h":107.01,"l":106.62,"n":529,"o":106.6996,"t":"2026-10-15T15:45:00Z","v":17650,"vw":106.848163},{"c":106.61,"h":107.04,"l":106.34,"n":585,"o":106.95,"t":"2026-10-15T16:00:00Z","v":17183,"vw":106.691613},{"c":106.505,"h":106.86,"l":106.475,"n":502,"o":106.55,"t":"2026-10-15T16:15:00Z","v":17543,"vw":106.647853},{"c":106.6,"h":106.97,"l":106.5,"n":673,"o":106.5,"t":"2026-10-15T16:30:00Z","v":35149,"vw":106.791835},{"c":106.37,"h":106.75,"l":106.37,"n":381,"o":106.665,"t":"2026-10-15T16:45:00Z","v":10763,"vw":106.557954},{"c":107.28,"h":107.49,"l":107.27,"n":145,"o":107.48,"t":"2026-10-15T18:00:00Z","v":17272,"vw":107.355791},{"c":107.23,"h":107.49,"l":107.23,"n":775,"o":107.315,"t":"2026-10-15T18:15:00Z","v":25340,"vw":107.381881},{"c":107.08,"h":107.33,"l":107.05,"n":631,"o":107.09,"t":"2026-10-15T18:30:00Z","v":21732,"vw":107.158881},{"c":107.275,"h":107.34,"l":107.075,"n":656,"o":107.075,"t":"2026-10-15T18:45:00Z","v":23618,"vw":107.21769},{"c":107.385,"h":107.555,"l":107.09,"n":1022,"o":107.28,"t":"2026-10-15T19:00:00Z","v":48556,"vw":107.350434},{"c":107.195,"h":107.59,"l":107.195,"n":1149,"o":107.33,"t":"2026-10-15T19:15:00Z","v":45930,"vw":107.434633},{"c":107.16,"h":107.205,"l":106.635,"n":1488,"o":107.17,"t":"2026-10-15T19:30:00Z","v":62347,"vw":106.97886},{"c":107.27,"h":107.62,"l":107,"n":4514,"o":107.09,"t":"2026-10-15T19:45:00Z","v":238862,"vw":107.314315},{"c":107.34,"h":107.36,"l":107.29,"n":80,"o":107.29,"t":"2026-10-15T20:00:00Z","v":341366,"vw":107.290038},{"c":107.29,"h":107.29,"l":107.29,"n":2,"o":107.29,"t":"2026-10-15T20:30:00Z","v":1176,"vw":107.29},{"c":107.61,"h":107.61,"l":107.61,"n":3,"o":107.61,"t":"2026-10-15T21:45:00Z","v":612,"vw":107.61}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.075,"strike":124.85783963462403,"iv":2.9448026688987423,"gamma":0.015883993891485093,"theta":-2.168862298223792,"vega":0.011639352156207603,"rho":0.00032450765256790767,"breakevenPct":17.37612045355954},{"delta":0.2,"premium":1.075,"strike":116.63878446345153,"iv":2.016520011430637,"gamma":0.027840127457175068,"theta":-1.7845572096102982,"vega":0.013976050111143511,"rho":0.0004403324604302041,"breakevenPct":9.715522847843717},{"delta":0.25,"premium":1.0843810521369748,"strike":112.79174736182632,"iv":1.509342456230414,"gamma":0.042308874269703235,"theta":-1.5171089939380493,"vega":0.01586433374869683,"rho":0.0005559041522785351,"breakevenPct":6.138622811038583},{"delta":0.3,"premium":1.054073943925944,"strike":110.45580281619748,"iv":1.060295381627951,"gamma":0.061269044804481636,"theta":-1.0888864009269468,"vega":0.018514641680078436,"rho":0.0006474042970146804,"breakevenPct":3.9331501166216936},{"delta":0.35,"premium":1.2355524537276232,"strike":109.57790185089507,"iv":1.0110169760949104,"gamma":0.06877040050762852,"theta":-1.1089577853903618,"vega":0.019780905917619024,"rho":0.0007578943996436672,"breakevenPct":3.284047259411582},{"delta":0.4,"premium":1.3044296279691991,"strike":108.63713581353868,"iv":0.9088270058021496,"gamma":0.08213898847418608,"theta":-1.0686483689483464,"vega":0.020118664321510597,"rho":0.0008924881589618437,"breakevenPct":2.4714003555856716},{"delta":0.45,"premium":1.4,"strike":107.93830845771144,"iv":0.7551905472636815,"gamma":0.09369004975124379,"theta":-0.8427752238805969,"vega":0.022206169154228857,"rho":0.0009973387721200835,"breakevenPct":1.9091326849766441},{"delta":0.5,"premium":1.4,"strike":107.4407960199005,"iv":0.6494691542288556,"gamma":0.11135174129353234,"theta":-0.7272528358208955,"vega":0.02225592039800995,"rho":0.001127329632965481,"breakevenPct":1.4454245688326002},{"delta":0.55,"premium":1.4224493623405852,"strike":106.95723930982746,"iv":0.5543119279819955,"gamma":0.12681185296324082,"theta":-0.6209403600900225,"vega":0.022205926481620404,"rho":0.0012567492020774459,"breakevenPct":1.0156479375226404},{"delta":0.6,"premium":1.6193735933983495,"strike":106.58214553638409,"iv":0.5412586646661666,"gamma":0.12516144036009003,"theta":-0.5862066766691673,"vega":0.021380720180045013,"rho":0.0013817287319278187,"breakevenPct":0.8495844251863562},{"delta":0.65,"premium":1.816297824456114,"strike":106.20705176294074,"iv":0.5282054013503376,"gamma":0.12351102775693923,"theta":-0.551472993248312,"vega":0.020555513878469617,"rho":0.001506708261778192,"breakevenPct":0.6835209128500715},{"delta":0.7,"premium":2.096881188118812,"strike":105.77821782178218,"iv":0.5274538613861386,"gamma":0.11674495049504952,"theta":-0.5179728712871288,"vega":0.019345940594059405,"rho":0.0016278137995330295,"breakevenPct":0.5453434708742495},{"delta":0.75,"premium":2.480544554455446,"strike":105.28316831683168,"iv":0.541859801980198,"gamma":0.10367564356435642,"theta":-0.4859926732673267,"vega":0.01766277227722772,"rho":0.0017441460255987254,"breakevenPct":0.44152565130685395},{"delta":0.8,"premium":2.8875136911281496,"strike":104.76560788608981,"iv":0.5470060240963855,"gamma":0.09010580503833514,"theta":-0.435096056955093,"vega":0.015574917853231103,"rho":0.0018565919149304336,"breakevenPct":0.33844866923101735},{"delta":0.85,"premium":3.325629791894852,"strike":104.21796276013143,"iv":0.5397771084337349,"gamma":0.0758670317634173,"theta":-0.35891861993428265,"vega":0.01294622124863089,"rho":0.0019638439149821394,"breakevenPct":0.2363617783822177},{"delta":0.9,"premium":15.798872397782258,"strike":91.7290162017592,"iv":2.2662962433844105,"gamma":0.05106028783170618,"theta":-0.5505854835944355,"vega":0.009316630609846933,"rho":0.0017928514046347342,"breakevenPct":0.22172485743447526}],"put":[{"delta":0.1,"premium":1.044917472061201,"strike":85.64462559868855,"iv":4.090776551240651,"gamma":0.009230313425696869,"theta":-2.2579139954637992,"vega":0.008760762993169496,"rho":-0.00025490238487857855,"breakevenPct":21.148561723713918},{"delta":0.15,"premium":0.5270269720506681,"strike":100.86872555457525,"iv":1.1913190808621474,"gamma":0.035309141759650046,"theta":-0.7866120612077614,"vega":0.012917742534161052,"rho":-0.0003033683073104152,"breakevenPct":6.476187359004031},{"delta":0.2,"premium":0.644522273420001,"strike":102.79681515613333,"iv":1.0281006576617067,"gamma":0.04974047113850465,"theta":-0.822181173373206,"vega":0.015363355019312169,"rho":-0.0004281196027585226,"breakevenPct":4.7886169422002665},{"delta":0.25,"premium":0.5577178543311483,"strike":104.89709527558469,"iv":0.7383019784866256,"gamma":0.08681592150353577,"theta":-0.7363344923806624,"vega":0.015861469705539276,"rho":-0.0005945833790778552,"breakevenPct":2.750137551259635},{"delta":0.3,"premium":0.8725163792613674,"strike":105.33949092553829,"iv":0.831088234140683,"gamma":0.08377525112853156,"theta":-0.9077635676427823,"vega":0.017049949699391793,"rho":-0.0007174607658087326,"breakevenPct":2.6312102280949667},{"delta":0.35,"premium":1.212219983955117,"strike":105.69707366732118,"iv":0.9516450784113462,"gamma":0.07796829604765937,"theta":-1.1058868704358644,"vega":0.018207879152034093,"rho":-0.000840810411587189,"breakevenPct":2.6145459191294123},{"delta":0.4,"premium":1.4683207045834998,"strike":106.11519743787818,"iv":1.0029526350798095,"gamma":0.07791614697251506,"theta":-1.2049971769728418,"vega":0.01954721948139708,"rho":-0.0009612099757865654,"breakevenPct":2.46353179858824},{"delta":0.45,"premium":1.2610628642227675,"strike":106.86886231191721,"iv":0.6704546494922374,"gamma":0.10975929265180377,"theta":-0.7553402970981894,"vega":0.02189200697594812,"rho":-0.0010652590806619028,"breakevenPct":1.5679005986630246},{"delta":0.5,"premium":1.7860115606936418,"strike":107.47745664739884,"iv":0.7517308670520231,"gamma":0.097538612716763,"theta":-0.8310797687861272,"vega":0.0223,"rho":-0.0012028701147050434,"breakevenPct":1.4899384036674466},{"delta":0.55,"premium":2.4404312668463617,"strike":108.06469002695418,"iv":0.9047051212938005,"gamma":0.07784123989218329,"theta":-0.997756334231806,"vega":0.02224177897574124,"rho":-0.0013470014150470876,"breakevenPct":1.5525596419910477},{"delta":0.6,"premium":2.861590296495957,"strike":108.73854447439354,"iv":0.9120501347708895,"gamma":0.07514582210242587,"theta":-0.9785514824797843,"vega":0.021635309973045823,"rho":-0.0014859565616875258,"breakevenPct":1.3170340405465912},{"delta":0.65,"premium":3.343276374442794,"strike":109.45468053491828,"iv":0.9212200594353641,"gamma":0.07128098068350668,"theta":-0.9460471025260029,"vega":0.020717979197622582,"rho":-0.0016249016296852152,"breakevenPct":1.0985141574466617},{"delta":0.7,"premium":3.9405697445972487,"strike":110.26129666011788,"iv":0.9418387033398821,"gamma":0.06565284872298625,"theta":-0.9083440078585462,"vega":0.019481925343811397,"rho":-0.0017647483535081524,"breakevenPct":0.9034141900264449}]},"raw":{"call":[{"delta":0.15,"premium":1.075,"strike":124.85783963462403,"iv":2.9448026688987423,"gamma":0.015883993891485093,"theta":-2.168862298223792,"vega":0.011639352156207603,"rho":0.00032450765256790767,"breakevenPct":17.37612045355954},{"delta":0.2,"premium":1.075,"strike":116.63878446345153,"iv":2.016520011430637,"gamma":0.027840127457175068,"theta":-1.7845572096102982,"vega":0.013976050111143511,"rho":0.0004403324604302041,"breakevenPct":9.715522847843717},{"delta":0.25,"premium":1.0843810521369748,"strike":112.79174736182632,"iv":1.509342456230414,"gamma":0.042308874269703235,"theta":-1.5171089939380493,"vega":0.01586433374869683,"rho":0.0005559041522785351,"breakevenPct":6.138622811038583},{"delta":0.3,"premium":1.054073943925944,"strike":110.45580281619748,"iv":1.060295381627951,"gamma":0.061269044804481636,"theta":-1.0888864009269468,"vega":0.018514641680078436,"rho":0.0006474042970146804,"breakevenPct":3.9331501166216936},{"delta":0.35,"premium":1.2355524537276232,"strike":109.57790185089507,"iv":1.0110169760949104,"gamma":0.06877040050762852,"theta":-1.1089577853903618,"vega":0.019780905917619024,"rho":0.0007578943996436672,"breakevenPct":3.284047259411582},{"delta":0.4,"premium":1.3044296279691991,"strike":108.63713581353868,"iv":0.9088270058021496,"gamma":0.08213898847418608,"theta":-1.0686483689483464,"vega":0.020118664321510597,"rho":0.0008924881589618437,"breakevenPct":2.4714003555856716},{"delta":0.45,"premium":1.4,"strike":107.93830845771144,"iv":0.7551905472636815,"gamma":0.09369004975124379,"theta":-0.8427752238805969,"vega":0.022206169154228857,"rho":0.0009973387721200835,"breakevenPct":1.9091326849766441},{"delta":0.5,"premium":1.4,"strike":107.4407960199005,"iv":0.6494691542288556,"gamma":0.11135174129353234,"theta":-0.7272528358208955,"vega":0.02225592039800995,"rho":0.001127329632965481,"breakevenPct":1.4454245688326002},{"delta":0.55,"premium":1.4224493623405852,"strike":106.95723930982746,"iv":0.5543119279819955,"gamma":0.12681185296324082,"theta":-0.6209403600900225,"vega":0.022205926481620404,"rho":0.0012567492020774459,"breakevenPct":1.0156479375226404},{"delta":0.6,"premium":1.6193735933983495,"strike":106.58214553638409,"iv":0.5412586646661666,"gamma":0.12516144036009003,"theta":-0.5862066766691673,"vega":0.021380720180045013,"rho":0.0013817287319278187,"breakevenPct":0.8495844251863562},{"delta":0.65,"premium":1.816297824456114,"strike":106.20705176294074,"iv":0.5282054013503376,"gamma":0.12351102775693923,"theta":-0.551472993248312,"vega":0.020555513878469617,"rho":0.001506708261778192,"breakevenPct":0.6835209128500715},{"delta":0.7,"premium":2.096881188118812,"strike":105.77821782178218,"iv":0.5274538613861386,"gamma":0.11674495049504952,"theta":-0.5179728712871288,"vega":0.019345940594059405,"rho":0.0016278137995330295,"breakevenPct":0.5453434708742495},{"delta":0.75,"premium":2.480544554455446,"strike":105.28316831683168,"iv":0.541859801980198,"gamma":0.10367564356435642,"theta":-0.4859926732673267,"vega":0.01766277227722772,"rho":0.0017441460255987254,"breakevenPct":0.44152565130685395},{"delta":0.8,"premium":2.8875136911281496,"strike":104.76560788608981,"iv":0.5470060240963855,"gamma":0.09010580503833514,"theta":-0.435096056955093,"vega":0.015574917853231103,"rho":0.0018565919149304336,"breakevenPct":0.33844866923101735},{"delta":0.85,"premium":3.325629791894852,"strike":104.21796276013143,"iv":0.5397771084337349,"gamma":0.0758670317634173,"theta":-0.35891861993428265,"vega":0.01294622124863089,"rho":0.0019638439149821394,"breakevenPct":0.2363617783822177},{"delta":0.9,"premium":15.798872397782258,"strike":91.7290162017592,"iv":2.2662962433844105,"gamma":0.05106028783170618,"theta":-0.5505854835944355,"vega":0.009316630609846933,"rho":0.0017928514046347342,"breakevenPct":0.22172485743447526}],"put":[{"delta":0.1,"premium":1.044917472061201,"strike":85.64462559868855,"iv":4.090776551240651,"gamma":0.009230313425696869,"theta":-2.2579139954637992,"vega":0.008760762993169496,"rho":-0.00025490238487857855,"breakevenPct":21.148561723713918},{"delta":0.15,"premium":0.5270269720506681,"strike":100.86872555457525,"iv":1.1913190808621474,"gamma":0.035309141759650046,"theta":-0.7866120612077614,"vega":0.012917742534161052,"rho":-0.0003033683073104152,"breakevenPct":6.476187359004031},{"delta":0.2,"premium":0.644522273420001,"strike":102.79681515613333,"iv":1.0281006576617067,"gamma":0.04974047113850465,"theta":-0.822181173373206,"vega":0.015363355019312169,"rho":-0.0004281196027585226,"breakevenPct":4.7886169422002665},{"delta":0.25,"premium":0.5577178543311483,"strike":104.89709527558469,"iv":0.7383019784866256,"gamma":0.08681592150353577,"theta":-0.7363344923806624,"vega":0.015861469705539276,"rho":-0.0005945833790778552,"breakevenPct":2.750137551259635},{"delta":0.3,"premium":0.8725163792613674,"strike":105.33949092553829,"iv":0.831088234140683,"gamma":0.08377525112853156,"theta":-0.9077635676427823,"vega":0.017049949699391793,"rho":-0.0007174607658087326,"breakevenPct":2.6312102280949667},{"delta":0.35,"premium":1.212219983955117,"strike":105.69707366732118,"iv":0.9516450784113462,"gamma":0.07796829604765937,"theta":-1.1058868704358644,"vega":0.018207879152034093,"rho":-0.000840810411587189,"breakevenPct":2.6145459191294123},{"delta":0.4,"premium":1.4683207045834998,"strike":106.11519743787818,"iv":1.0029526350798095,"gamma":0.07791614697251506,"theta":-1.2049971769728418,"vega":0.01954721948139708,"rho":-0.0009612099757865654,"breakevenPct":2.46353179858824},{"delta":0.45,"premium":1.2610628642227675,"strike":106.86886231191721,"iv":0.6704546494922374,"gamma":0.10975929265180377,"theta":-0.7553402970981894,"vega":0.02189200697594812,"rho":-0.0010652590806619028,"breakevenPct":1.5679005986630246},{"delta":0.5,"premium":1.7860115606936418,"strike":107.47745664739884,"iv":0.7517308670520231,"gamma":0.097538612716763,"theta":-0.8310797687861272,"vega":0.0223,"rho":-0.0012028701147050434,"breakevenPct":1.4899384036674466},{"delta":0.55,"premium":2.4404312668463617,"strike":108.06469002695418,"iv":0.9047051212938005,"gamma":0.07784123989218329,"theta":-0.997756334231806,"vega":0.02224177897574124,"rho":-0.0013470014150470876,"breakevenPct":1.5525596419910477},{"delta":0.6,"premium":2.861590296495957,"strike":108.73854447439354,"iv":0.9120501347708895,"gamma":0.07514582210242587,"theta":-0.9785514824797843,"vega":0.021635309973045823,"rho":-0.0014859565616875258,"breakevenPct":1.3170340405465912},{"delta":0.65,"premium":3.343276374442794,"strike":109.45468053491828,"iv":0.9212200594353641,"gamma":0.07128098068350668,"theta":-0.9460471025260029,"vega":0.020717979197622582,"rho":-0.0016249016296852152,"breakevenPct":1.0985141574466617},{"delta":0.7,"premium":3.9405697445972487,"strike":110.26129666011788,"iv":0.9418387033398821,"gamma":0.06565284872298625,"theta":-0.9083440078585462,"vega":0.019481925343811397,"rho":-0.0017647483535081524,"breakevenPct":0.9034141900264449}]}},"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"}}