{"symbol":"IRM","url":"https://intraalpha.com/companies/IRM","capturedAt":"2026-10-21T17:47:59.487Z","state":"ready","quote":{"symbol":"IRM","last_price":115.545,"prev_close":113.06,"regular_close":115.49,"change":2.485,"change_pct":2.1979,"regular_change":2.43,"regular_change_pct":2.1493,"extended_change":0.055,"extended_change_pct":0.0476,"bid":115.43,"ask":115.55,"bid_size":200,"ask_size":200,"volume":545500,"vwap":114.241235,"open":114.77,"high":115.55,"low":112.99,"close":115.49,"trade_count":11706,"last_trade_at":"2026-10-21T17:47:47.451209487Z","last_quote_at":"2026-10-21T17:47:49.548230181Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:57.150030219-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"IRM","fetched_at":"2026-10-21T17:47:58.935029+00:00","name":"Iron Mountain Incorporated","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - SPECIALTY","country":"USA","description":"Iron Mountain Inc. (NYSE: IRM) is an American enterprise information management services company founded in 1951 and headquartered in Boston, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":33658280000,"ebitda":2551013000,"pe_ratio":80.76,"peg_ratio":2.701,"book_value":-4.303,"dividend_per_share":3.377,"dividend_yield":0.0303,"eps":1.4,"revenue_ttm":7562471000,"gross_profit_ttm":4099620000,"profit_margin":0.0554,"operating_margin_ttm":0.191,"return_on_assets_ttm":0.0463,"return_on_equity_ttm":2.251,"quarterly_earnings_growth":8.6,"quarterly_revenue_growth":0.185,"analyst_target_price":144,"analyst_number":4,"beta":1.189,"fifty_two_week_high":133.64,"fifty_two_week_low":76.03,"fifty_day_ma":116.47,"two_hundred_day_ma":114.2,"shares_outstanding":297703000,"forward_pe":58.48,"price_to_sales":4.451,"price_to_book":1516.51,"ev_to_revenue":7.1,"ev_to_ebitda":21.35},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:58.935029+00:00"},"optionObservedAt":"2026-10-21T17:37:22.688Z","bars":[{"c":113.77,"h":113.77,"l":113.77,"n":8,"o":113.77,"t":"2026-10-14T12:45:00Z","v":399,"vw":113.77},{"c":114.2,"h":115.085,"l":113.3,"n":142,"o":113.99,"t":"2026-10-14T13:30:00Z","v":13166,"vw":113.428652},{"c":113.51,"h":114.16,"l":113.51,"n":59,"o":114.16,"t":"2026-10-14T13:35:00Z","v":1540,"vw":113.82843},{"c":113.42,"h":113.77,"l":113.42,"n":152,"o":113.565,"t":"2026-10-14T13:40:00Z","v":3733,"vw":113.616621},{"c":113.48,"h":113.6,"l":113.29,"n":75,"o":113.4525,"t":"2026-10-14T13:45:00Z","v":2910,"vw":113.497384},{"c":113.38,"h":113.38,"l":113.3375,"n":107,"o":113.345,"t":"2026-10-14T13:50:00Z","v":2634,"vw":113.346474},{"c":113.175,"h":113.2,"l":113.175,"n":82,"o":113.2,"t":"2026-10-14T13:55:00Z","v":1675,"vw":113.197407},{"c":112.785,"h":113.21,"l":112.76,"n":163,"o":113.21,"t":"2026-10-14T14:00:00Z","v":4710,"vw":112.986091},{"c":113.2,"h":113.2115,"l":112.97,"n":156,"o":113,"t":"2026-10-14T14:05:00Z","v":3541,"vw":113.093763},{"c":113.16,"h":113.425,"l":113.16,"n":113,"o":113.33,"t":"2026-10-14T14:10:00Z","v":2392,"vw":113.266131},{"c":113.235,"h":113.235,"l":113.205,"n":56,"o":113.205,"t":"2026-10-14T14:15:00Z","v":1217,"vw":113.222261},{"c":113.355,"h":113.355,"l":113.06,"n":139,"o":113.08,"t":"2026-10-14T14:20:00Z","v":2478,"vw":113.188639},{"c":113.25,"h":113.25,"l":113.1,"n":217,"o":113.23,"t":"2026-10-14T14:25:00Z","v":6262,"vw":113.173043},{"c":112.91,"h":113.2,"l":112.91,"n":210,"o":113.2,"t":"2026-10-14T14:30:00Z","v":7693,"vw":113.115789},{"c":112.54,"h":113.005,"l":112.54,"n":142,"o":112.925,"t":"2026-10-14T14:35:00Z","v":3273,"vw":112.804081},{"c":112.84,"h":112.9,"l":112.74,"n":116,"o":112.74,"t":"2026-10-14T14:40:00Z","v":3431,"vw":112.814737},{"c":112.65,"h":112.815,"l":112.65,"n":159,"o":112.81,"t":"2026-10-14T14:45:00Z","v":3919,"vw":112.7215},{"c":112.825,"h":112.825,"l":112.59,"n":189,"o":112.78,"t":"2026-10-14T14:50:00Z","v":5509,"vw":112.689917},{"c":112.9934,"h":112.9934,"l":112.74,"n":94,"o":112.79,"t":"2026-10-14T14:55:00Z","v":2146,"vw":112.91443},{"c":112.67,"h":112.8,"l":112.4501,"n":189,"o":112.765,"t":"2026-10-14T15:00:00Z","v":9575,"vw":112.538985},{"c":112.64,"h":112.79,"l":112.53,"n":125,"o":112.69,"t":"2026-10-14T15:05:00Z","v":3742,"vw":112.610577},{"c":112.69,"h":112.72,"l":112.69,"n":114,"o":112.69,"t":"2026-10-14T15:10:00Z","v":1676,"vw":112.69375},{"c":112.75,"h":112.75,"l":112.58,"n":121,"o":112.6675,"t":"2026-10-14T15:15:00Z","v":2884,"vw":112.673704},{"c":112.49,"h":112.77,"l":112.45,"n":421,"o":112.77,"t":"2026-10-14T15:20:00Z","v":17913,"vw":112.578653},{"c":112.58,"h":112.68,"l":112.35,"n":251,"o":112.565,"t":"2026-10-14T15:25:00Z","v":11198,"vw":112.478738},{"c":112.72,"h":112.72,"l":112.52,"n":91,"o":112.52,"t":"2026-10-14T15:30:00Z","v":1595,"vw":112.595},{"c":112.81,"h":113.05,"l":112.7115,"n":179,"o":112.7115,"t":"2026-10-14T15:35:00Z","v":4716,"vw":112.885994},{"c":112.59,"h":112.835,"l":112.475,"n":174,"o":112.83,"t":"2026-10-14T15:40:00Z","v":12009,"vw":112.804296},{"c":112.66,"h":112.72,"l":112.565,"n":143,"o":112.565,"t":"2026-10-14T15:45:00Z","v":3491,"vw":112.660018},{"c":112.825,"h":112.855,"l":112.465,"n":224,"o":112.66,"t":"2026-10-14T15:50:00Z","v":5985,"vw":112.65463},{"c":112.6,"h":112.835,"l":112.6,"n":167,"o":112.835,"t":"2026-10-14T15:55:00Z","v":3398,"vw":112.723806},{"c":112.805,"h":112.94,"l":112.65,"n":212,"o":112.9,"t":"2026-10-14T16:00:00Z","v":6331,"vw":112.796764},{"c":112.8,"h":112.89,"l":112.65,"n":171,"o":112.89,"t":"2026-10-14T16:05:00Z","v":4526,"vw":112.756825},{"c":112.55,"h":112.8,"l":112.54,"n":267,"o":112.8,"t":"2026-10-14T16:10:00Z","v":10726,"vw":112.684616},{"c":112.31,"h":112.6457,"l":112.13,"n":192,"o":112.6457,"t":"2026-10-14T16:15:00Z","v":12176,"vw":112.324087},{"c":112.675,"h":112.68,"l":112.21,"n":234,"o":112.33,"t":"2026-10-14T16:20:00Z","v":10465,"vw":112.36401},{"c":112.455,"h":112.59,"l":112.19,"n":285,"o":112.59,"t":"2026-10-14T16:25:00Z","v":10700,"vw":112.418644},{"c":112.39,"h":112.435,"l":112.27,"n":150,"o":112.42,"t":"2026-10-14T16:30:00Z","v":3679,"vw":112.381406},{"c":112.27,"h":112.46,"l":112.27,"n":154,"o":112.37,"t":"2026-10-14T16:35:00Z","v":4037,"vw":112.389486},{"c":112.34,"h":112.37,"l":112.31,"n":111,"o":112.36,"t":"2026-10-14T16:40:00Z","v":2913,"vw":112.344734},{"c":112.565,"h":112.565,"l":112.4612,"n":146,"o":112.47,"t":"2026-10-14T16:45:00Z","v":4897,"vw":112.477413},{"c":112.44,"h":112.72,"l":112.355,"n":207,"o":112.72,"t":"2026-10-14T16:50:00Z","v":5245,"vw":112.49},{"c":112.665,"h":112.665,"l":112.445,"n":96,"o":112.445,"t":"2026-10-14T16:55:00Z","v":2302,"vw":112.523603},{"c":112.345,"h":112.719,"l":112.345,"n":174,"o":112.675,"t":"2026-10-14T17:00:00Z","v":6060,"vw":112.572244},{"c":112.34,"h":112.37,"l":112.34,"n":92,"o":112.37,"t":"2026-10-14T17:05:00Z","v":1409,"vw":112.36},{"c":112.33,"h":112.4072,"l":112.27,"n":165,"o":112.27,"t":"2026-10-14T17:10:00Z","v":3112,"vw":112.362226},{"c":112.31,"h":112.46,"l":112.305,"n":289,"o":112.38,"t":"2026-10-14T17:15:00Z","v":7336,"vw":112.367874},{"c":112.02,"h":112.315,"l":111.94,"n":332,"o":112.315,"t":"2026-10-14T17:20:00Z","v":7918,"vw":112.112677},{"c":111.99,"h":112.05,"l":111.915,"n":195,"o":111.96,"t":"2026-10-14T17:25:00Z","v":6957,"vw":111.987162},{"c":111.815,"h":112.005,"l":111.8,"n":246,"o":111.99,"t":"2026-10-14T17:30:00Z","v":9454,"vw":111.939572},{"c":111.7774,"h":111.96,"l":111.76,"n":283,"o":111.87,"t":"2026-10-14T17:35:00Z","v":7548,"vw":111.855081},{"c":111.75,"h":111.83,"l":111.68,"n":194,"o":111.825,"t":"2026-10-14T17:40:00Z","v":4153,"vw":111.748092},{"c":111.475,"h":111.78,"l":111.475,"n":266,"o":111.72,"t":"2026-10-14T17:45:00Z","v":7650,"vw":111.562657},{"c":111.145,"h":111.51,"l":111.1,"n":323,"o":111.48,"t":"2026-10-14T17:50:00Z","v":8925,"vw":111.333987},{"c":111.245,"h":111.325,"l":110.89,"n":406,"o":111.165,"t":"2026-10-14T17:55:00Z","v":19280,"vw":111.134778},{"c":111.255,"h":111.255,"l":111.015,"n":298,"o":111.21,"t":"2026-10-14T18:00:00Z","v":12322,"vw":111.087422},{"c":111.11,"h":111.4,"l":110.995,"n":343,"o":111.255,"t":"2026-10-14T18:05:00Z","v":14505,"vw":111.282236},{"c":111.27,"h":111.3899,"l":110.98,"n":501,"o":111.12,"t":"2026-10-14T18:10:00Z","v":20371,"vw":111.111972},{"c":111.315,"h":111.315,"l":111.16,"n":194,"o":111.295,"t":"2026-10-14T18:15:00Z","v":5515,"vw":111.235672},{"c":111.26,"h":111.53,"l":111.26,"n":320,"o":111.315,"t":"2026-10-14T18:20:00Z","v":13406,"vw":111.351781},{"c":111.32,"h":111.32,"l":111.0912,"n":208,"o":111.255,"t":"2026-10-14T18:25:00Z","v":5531,"vw":111.201137},{"c":111.12,"h":111.25,"l":111.12,"n":203,"o":111.2,"t":"2026-10-14T18:30:00Z","v":5747,"vw":111.192228},{"c":111.07,"h":111.16,"l":111.07,"n":275,"o":111.1,"t":"2026-10-14T18:35:00Z","v":15657,"vw":111.113464},{"c":110.88,"h":111.15,"l":110.88,"n":355,"o":111.07,"t":"2026-10-14T18:40:00Z","v":10656,"vw":111.035241},{"c":110.915,"h":110.99,"l":110.82,"n":271,"o":110.96,"t":"2026-10-14T18:45:00Z","v":11699,"vw":110.895562},{"c":111.01,"h":111.01,"l":110.76,"n":356,"o":110.895,"t":"2026-10-14T18:50:00Z","v":8354,"vw":110.912157},{"c":111.06,"h":111.21,"l":110.935,"n":416,"o":110.995,"t":"2026-10-14T18:55:00Z","v":13303,"vw":111.073337},{"c":110.835,"h":111.02,"l":110.725,"n":166,"o":111,"t":"2026-10-14T19:00:00Z","v":3961,"vw":110.860833},{"c":111.02,"h":111.095,"l":110.93,"n":245,"o":110.95,"t":"2026-10-14T19:05:00Z","v":5858,"vw":110.994651},{"c":111.075,"h":111.27,"l":111.05,"n":335,"o":111.055,"t":"2026-10-14T19:10:00Z","v":10258,"vw":111.144543},{"c":110.955,"h":111.075,"l":110.87,"n":314,"o":111.06,"t":"2026-10-14T19:15:00Z","v":10107,"vw":111.005338},{"c":111.07,"h":111.18,"l":110.975,"n":427,"o":110.975,"t":"2026-10-14T19:20:00Z","v":17393,"vw":111.042329},{"c":110.865,"h":111.1,"l":110.825,"n":460,"o":111.1,"t":"2026-10-14T19:25:00Z","v":13936,"vw":110.930995},{"c":111.01,"h":111.131,"l":110.85,"n":398,"o":110.91,"t":"2026-10-14T19:30:00Z","v":11352,"vw":110.998248},{"c":110.905,"h":111,"l":110.845,"n":465,"o":110.94,"t":"2026-10-14T19:35:00Z","v":13439,"vw":110.941414},{"c":110.985,"h":111.09,"l":110.905,"n":512,"o":110.905,"t":"2026-10-14T19:40:00Z","v":14678,"vw":110.99462},{"c":111.035,"h":111.08,"l":110.88,"n":636,"o":110.99,"t":"2026-10-14T19:45:00Z","v":28129,"vw":110.981542},{"c":110.62,"h":111.025,"l":110.55,"n":1483,"o":111.025,"t":"2026-10-14T19:50:00Z","v":65512,"vw":110.733834},{"c":110.91,"h":110.93,"l":110.45,"n":2690,"o":110.59,"t":"2026-10-14T19:55:00Z","v":101769,"vw":110.7373},{"c":110.86,"h":110.91,"l":110.86,"n":83,"o":110.91,"t":"2026-10-14T20:00:00Z","v":292977,"vw":110.860095},{"c":110.86,"h":110.86,"l":110.86,"n":2,"o":110.86,"t":"2026-10-14T20:15:00Z","v":11523,"vw":110.86},{"c":111.4397,"h":111.4397,"l":111.4,"n":10,"o":111.4,"t":"2026-10-15T08:00:00Z","v":434,"vw":111.41985},{"c":109.28,"h":111.21,"l":109.15,"n":329,"o":110.36,"t":"2026-10-15T13:30:00Z","v":33928,"vw":110.023636},{"c":109.75,"h":109.75,"l":108.9,"n":261,"o":109.1,"t":"2026-10-15T13:35:00Z","v":12211,"vw":109.119436},{"c":109.435,"h":109.99,"l":109.14,"n":266,"o":109.67,"t":"2026-10-15T13:40:00Z","v":13540,"vw":109.545008},{"c":108.605,"h":109.24,"l":107.7977,"n":498,"o":109.14,"t":"2026-10-15T13:45:00Z","v":22142,"vw":108.315286},{"c":108.81,"h":108.86,"l":108.35,"n":373,"o":108.58,"t":"2026-10-15T13:50:00Z","v":15993,"vw":108.603818},{"c":108.72,"h":108.93,"l":108.43,"n":362,"o":108.85,"t":"2026-10-15T13:55:00Z","v":14882,"vw":108.56593},{"c":109.005,"h":109.19,"l":108.455,"n":393,"o":108.72,"t":"2026-10-15T14:00:00Z","v":24866,"vw":108.806486},{"c":108.665,"h":108.99,"l":108.62,"n":304,"o":108.98,"t":"2026-10-15T14:05:00Z","v":17179,"vw":108.775074},{"c":108.52,"h":109.1099,"l":108.33,"n":328,"o":108.67,"t":"2026-10-15T14:10:00Z","v":16649,"vw":108.669522},{"c":108.675,"h":108.85,"l":108.44,"n":302,"o":108.59,"t":"2026-10-15T14:15:00Z","v":14276,"vw":108.563971},{"c":108.505,"h":108.85,"l":108.46,"n":158,"o":108.675,"t":"2026-10-15T14:20:00Z","v":4466,"vw":108.651464},{"c":108.655,"h":108.79,"l":108.46,"n":216,"o":108.495,"t":"2026-10-15T14:25:00Z","v":13012,"vw":108.522842},{"c":109,"h":109,"l":108.4,"n":307,"o":108.55,"t":"2026-10-15T14:30:00Z","v":8832,"vw":108.561007},{"c":108.94,"h":108.96,"l":108.535,"n":222,"o":108.8,"t":"2026-10-15T14:35:00Z","v":7400,"vw":108.639398},{"c":109.315,"h":109.315,"l":108.95,"n":314,"o":108.95,"t":"2026-10-15T14:40:00Z","v":11373,"vw":109.020444},{"c":109.33,"h":109.48,"l":109.21,"n":185,"o":109.32,"t":"2026-10-15T14:45:00Z","v":4072,"vw":109.325222},{"c":109.045,"h":109.22,"l":108.99,"n":293,"o":109.14,"t":"2026-10-15T14:50:00Z","v":5462,"vw":109.096275},{"c":109.475,"h":109.475,"l":109.23,"n":206,"o":109.43,"t":"2026-10-15T14:55:00Z","v":3923,"vw":109.316563},{"c":109.51,"h":109.725,"l":109.38,"n":219,"o":109.69,"t":"2026-10-15T15:00:00Z","v":5465,"vw":109.569018},{"c":109.51,"h":109.7199,"l":109.29,"n":205,"o":109.51,"t":"2026-10-15T15:05:00Z","v":8362,"vw":109.471676},{"c":109.8,"h":109.88,"l":109.393,"n":219,"o":109.525,"t":"2026-10-15T15:10:00Z","v":5143,"vw":109.579828},{"c":110.01,"h":110.15,"l":110.01,"n":130,"o":110.11,"t":"2026-10-15T15:15:00Z","v":2280,"vw":110.089335},{"c":110.06,"h":110.165,"l":109.81,"n":255,"o":109.83,"t":"2026-10-15T15:20:00Z","v":7687,"vw":110.005286},{"c":109.96,"h":110.26,"l":109.96,"n":301,"o":110.1,"t":"2026-10-15T15:25:00Z","v":9493,"vw":110.137681},{"c":109.5975,"h":109.8201,"l":109.44,"n":208,"o":109.81,"t":"2026-10-15T15:30:00Z","v":9668,"vw":109.774829},{"c":109.68,"h":109.68,"l":109.35,"n":257,"o":109.41,"t":"2026-10-15T15:35:00Z","v":10569,"vw":109.452051},{"c":109.685,"h":109.7,"l":109.58,"n":170,"o":109.69,"t":"2026-10-15T15:40:00Z","v":4703,"vw":109.67696},{"c":109.83,"h":109.9,"l":109.7,"n":219,"o":109.7,"t":"2026-10-15T15:45:00Z","v":3812,"vw":109.8045},{"c":110.42,"h":110.66,"l":109.84,"n":550,"o":109.84,"t":"2026-10-15T15:50:00Z","v":27367,"vw":110.228537},{"c":110.36,"h":110.62,"l":110.3502,"n":211,"o":110.535,"t":"2026-10-15T15:55:00Z","v":7946,"vw":110.479527},{"c":110.59,"h":110.79,"l":110.32,"n":267,"o":110.36,"t":"2026-10-15T16:00:00Z","v":15982,"vw":110.600915},{"c":110.48,"h":110.72,"l":110.3201,"n":258,"o":110.59,"t":"2026-10-15T16:05:00Z","v":8266,"vw":110.449386},{"c":110.425,"h":110.59,"l":110.4,"n":126,"o":110.4,"t":"2026-10-15T16:10:00Z","v":3835,"vw":110.465261},{"c":110.71,"h":110.71,"l":110.42,"n":199,"o":110.425,"t":"2026-10-15T16:15:00Z","v":6518,"vw":110.544541},{"c":110.64,"h":110.72,"l":110.57,"n":155,"o":110.625,"t":"2026-10-15T16:20:00Z","v":5280,"vw":110.634345},{"c":110.725,"h":110.725,"l":110.565,"n":239,"o":110.565,"t":"2026-10-15T16:25:00Z","v":6844,"vw":110.607727},{"c":110.76,"h":110.76,"l":110.66,"n":156,"o":110.7,"t":"2026-10-15T16:30:00Z","v":3667,"vw":110.695609},{"c":110.915,"h":110.96,"l":110.75,"n":200,"o":110.75,"t":"2026-10-15T16:35:00Z","v":4802,"vw":110.816765},{"c":110.97,"h":110.97,"l":110.78,"n":169,"o":110.81,"t":"2026-10-15T16:40:00Z","v":3359,"vw":110.888219},{"c":111,"h":111.07,"l":110.96,"n":66,"o":111.06,"t":"2026-10-15T16:45:00Z","v":2169,"vw":111.003373},{"c":110.945,"h":111.07,"l":110.8301,"n":135,"o":110.98,"t":"2026-10-15T16:50:00Z","v":8370,"vw":110.947811},{"c":111.04,"h":111.08,"l":111.04,"n":74,"o":111.04,"t":"2026-10-15T16:55:00Z","v":1503,"vw":111.047874},{"c":111.085,"h":111.39,"l":110.96,"n":483,"o":111.06,"t":"2026-10-15T17:00:00Z","v":34271,"vw":111.085327},{"c":111.26,"h":111.31,"l":111.09,"n":90,"o":111.095,"t":"2026-10-15T17:05:00Z","v":1877,"vw":111.14605},{"c":111.215,"h":111.48,"l":111.14,"n":255,"o":111.14,"t":"2026-10-15T17:10:00Z","v":8723,"vw":111.341235},{"c":111.26,"h":111.26,"l":111.165,"n":104,"o":111.215,"t":"2026-10-15T17:15:00Z","v":2118,"vw":111.207513},{"c":111.01,"h":111.17,"l":110.99,"n":145,"o":111.165,"t":"2026-10-15T17:20:00Z","v":33829,"vw":111.076389},{"c":111.005,"h":111.11,"l":111.005,"n":194,"o":111.01,"t":"2026-10-15T17:25:00Z","v":4676,"vw":111.015403},{"c":111.13,"h":111.235,"l":110.93,"n":299,"o":111,"t":"2026-10-15T17:30:00Z","v":16129,"vw":111.039522},{"c":111.22,"h":111.31,"l":111.13,"n":100,"o":111.13,"t":"2026-10-15T17:35:00Z","v":6442,"vw":111.150327},{"c":111.4189,"h":111.485,"l":111.325,"n":199,"o":111.34,"t":"2026-10-15T17:40:00Z","v":5251,"vw":111.39686},{"c":111.2305,"h":111.42,"l":111.195,"n":218,"o":111.42,"t":"2026-10-15T17:45:00Z","v":9332,"vw":111.263181},{"c":111.185,"h":111.35,"l":111.09,"n":312,"o":111.32,"t":"2026-10-15T17:50:00Z","v":22565,"vw":111.250494},{"c":111.25,"h":111.25,"l":111.15,"n":213,"o":111.15,"t":"2026-10-15T17:55:00Z","v":5305,"vw":111.187081},{"c":111.2,"h":111.36,"l":111.16,"n":279,"o":111.16,"t":"2026-10-15T18:00:00Z","v":11167,"vw":111.211246},{"c":111.18,"h":111.34,"l":111.17,"n":136,"o":111.285,"t":"2026-10-15T18:05:00Z","v":2982,"vw":111.239588},{"c":111.22,"h":111.3,"l":111.05,"n":370,"o":111.1662,"t":"2026-10-15T18:10:00Z","v":19848,"vw":111.185506},{"c":111.37,"h":111.48,"l":111.225,"n":239,"o":111.29,"t":"2026-10-15T18:15:00Z","v":7164,"vw":111.330287},{"c":111.39,"h":111.49,"l":111.332,"n":166,"o":111.41,"t":"2026-10-15T18:20:00Z","v":4367,"vw":111.413059},{"c":111.56,"h":111.56,"l":111.3,"n":178,"o":111.36,"t":"2026-10-15T18:25:00Z","v":4099,"vw":111.464047},{"c":111.64,"h":111.69,"l":111.53,"n":179,"o":111.61,"t":"2026-10-15T18:30:00Z","v":3984,"vw":111.629762},{"c":111.61,"h":111.615,"l":111.45,"n":217,"o":111.61,"t":"2026-10-15T18:35:00Z","v":5636,"vw":111.549639},{"c":111.5,"h":111.61,"l":111.09,"n":461,"o":111.61,"t":"2026-10-15T18:40:00Z","v":39295,"vw":111.423072},{"c":111.535,"h":111.54,"l":111.3136,"n":177,"o":111.5,"t":"2026-10-15T18:45:00Z","v":7564,"vw":111.409506},{"c":111.46,"h":111.5125,"l":111.33,"n":256,"o":111.5125,"t":"2026-10-15T18:50:00Z","v":6740,"vw":111.405015},{"c":111.415,"h":111.47,"l":111.39,"n":237,"o":111.46,"t":"2026-10-15T18:55:00Z","v":4330,"vw":111.408653},{"c":111.57,"h":111.605,"l":111.38,"n":381,"o":111.43,"t":"2026-10-15T19:00:00Z","v":10421,"vw":111.475443},{"c":111.52,"h":111.65,"l":111.5,"n":261,"o":111.51,"t":"2026-10-15T19:05:00Z","v":4188,"vw":111.562941},{"c":112,"h":112,"l":111.6,"n":392,"o":111.64,"t":"2026-10-15T19:10:00Z","v":7945,"vw":111.695058},{"c":112.18,"h":112.21,"l":111.96,"n":306,"o":111.9975,"t":"2026-10-15T19:15:00Z","v":6157,"vw":112.096867},{"c":112.3683,"h":112.3683,"l":112.195,"n":360,"o":112.195,"t":"2026-10-15T19:20:00Z","v":11741,"vw":112.25648},{"c":112.56,"h":112.579,"l":112.315,"n":465,"o":112.315,"t":"2026-10-15T19:25:00Z","v":11037,"vw":112.456782},{"c":112.34,"h":112.51,"l":112.34,"n":393,"o":112.505,"t":"2026-10-15T19:30:00Z","v":10499,"vw":112.457522},{"c":112.6,"h":112.606047,"l":112.25,"n":480,"o":112.31,"t":"2026-10-15T19:35:00Z","v":14760,"vw":112.435601},{"c":112.59,"h":112.82,"l":112.57,"n":414,"o":112.615,"t":"2026-10-15T19:40:00Z","v":13691,"vw":112.689752},{"c":112.645,"h":112.645,"l":112.35,"n":586,"o":112.54,"t":"2026-10-15T19:45:00Z","v":14065,"vw":112.523027},{"c":112.52,"h":112.65,"l":112.49,"n":787,"o":112.6,"t":"2026-10-15T19:50:00Z","v":24407,"vw":112.583756},{"c":112.66,"h":112.73,"l":112.38,"n":2114,"o":112.48,"t":"2026-10-15T19:55:00Z","v":87766,"vw":112.578632},{"c":112.68,"h":112.68,"l":112.68,"n":75,"o":112.68,"t":"2026-10-15T20:00:00Z","v":275211,"vw":112.68},{"c":112.68,"h":112.68,"l":112.68,"n":1,"o":112.68,"t":"2026-10-15T20:40:00Z","v":123,"vw":112.68},{"c":112.325,"h":112.95,"l":112.28,"n":279,"o":112.95,"t":"2026-10-16T13:30:00Z","v":82424,"vw":112.922534},{"c":112.65,"h":112.83,"l":112.19,"n":137,"o":112.22,"t":"2026-10-16T13:35:00Z","v":5057,"vw":112.454854},{"c":112.95,"h":112.95,"l":112.28,"n":169,"o":112.675,"t":"2026-10-16T13:40:00Z","v":10319,"vw":112.583376},{"c":113.26,"h":113.31,"l":112.735,"n":222,"o":112.95,"t":"2026-10-16T13:45:00Z","v":7500,"vw":113.088676},{"c":113.04,"h":113.6,"l":113.035,"n":223,"o":113.37,"t":"2026-10-16T13:50:00Z","v":32193,"vw":113.286262},{"c":113.095,"h":113.32,"l":112.87,"n":213,"o":113.19,"t":"2026-10-16T13:55:00Z","v":11414,"vw":113.069901},{"c":113.105,"h":113.1778,"l":112.85,"n":154,"o":113.09,"t":"2026-10-16T14:00:00Z","v":12879,"vw":113.071011},{"c":112.72,"h":113.21,"l":112.68,"n":317,"o":113.04,"t":"2026-10-16T14:05:00Z","v":21656,"vw":112.916577},{"c":112.94,"h":113.115,"l":112.57,"n":428,"o":112.84,"t":"2026-10-16T14:10:00Z","v":31729,"vw":113.002114},{"c":113.145,"h":113.38,"l":113.07,"n":161,"o":113.17,"t":"2026-10-16T14:15:00Z","v":4096,"vw":113.225106},{"c":113.41,"h":113.41,"l":113.22,"n":110,"o":113.22,"t":"2026-10-16T14:20:00Z","v":2330,"vw":113.32437},{"c":113.63,"h":113.79,"l":113.23,"n":196,"o":113.34,"t":"2026-10-16T14:25:00Z","v":5089,"vw":113.475295},{"c":113.59,"h":113.89,"l":113.59,"n":141,"o":113.7,"t":"2026-10-16T14:30:00Z","v":3985,"vw":113.766093},{"c":114.01,"h":114.05,"l":113.77,"n":174,"o":113.77,"t":"2026-10-16T14:35:00Z","v":3391,"vw":113.912062},{"c":113.95,"h":114.15,"l":113.83,"n":192,"o":114.04,"t":"2026-10-16T14:40:00Z","v":9457,"vw":113.985332},{"c":113.94,"h":113.98,"l":113.92,"n":110,"o":113.945,"t":"2026-10-16T14:45:00Z","v":2311,"vw":113.948315},{"c":113.45,"h":113.96,"l":113.45,"n":271,"o":113.93,"t":"2026-10-16T14:50:00Z","v":9551,"vw":113.657465},{"c":113.6,"h":113.69,"l":113.545,"n":157,"o":113.56,"t":"2026-10-16T14:55:00Z","v":12098,"vw":113.580373},{"c":113.405,"h":113.68,"l":113.29,"n":469,"o":113.56,"t":"2026-10-16T15:00:00Z","v":26955,"vw":113.447807},{"c":113.055,"h":113.42,"l":113.055,"n":220,"o":113.41,"t":"2026-10-16T15:05:00Z","v":8001,"vw":113.218457},{"c":113.56,"h":113.56,"l":113.055,"n":183,"o":113.0675,"t":"2026-10-16T15:10:00Z","v":2551,"vw":113.227586},{"c":113.2,"h":113.59,"l":113.2,"n":159,"o":113.59,"t":"2026-10-16T15:15:00Z","v":4719,"vw":113.375161},{"c":113.13,"h":113.28,"l":112.94,"n":604,"o":113.235,"t":"2026-10-16T15:20:00Z","v":29695,"vw":113.168369},{"c":113.64,"h":113.83,"l":113.13,"n":343,"o":113.13,"t":"2026-10-16T15:25:00Z","v":28683,"vw":113.31116},{"c":113.56,"h":113.645,"l":113.47,"n":127,"o":113.635,"t":"2026-10-16T15:30:00Z","v":3939,"vw":113.611455},{"c":113.64,"h":113.65,"l":113.4725,"n":254,"o":113.51,"t":"2026-10-16T15:35:00Z","v":10444,"vw":113.555379},{"c":113.47,"h":113.645,"l":113.42,"n":216,"o":113.64,"t":"2026-10-16T15:40:00Z","v":6963,"vw":113.506059},{"c":113.545,"h":113.64,"l":113.47,"n":206,"o":113.47,"t":"2026-10-16T15:45:00Z","v":6040,"vw":113.564401},{"c":113.51,"h":113.725,"l":113.3756,"n":228,"o":113.545,"t":"2026-10-16T15:50:00Z","v":7957,"vw":113.593952},{"c":113.34,"h":113.58,"l":113.34,"n":151,"o":113.475,"t":"2026-10-16T15:55:00Z","v":5681,"vw":113.465799},{"c":112.9775,"h":113.3,"l":112.82,"n":252,"o":113.22,"t":"2026-10-16T16:00:00Z","v":7582,"vw":113.09314},{"c":113.26,"h":113.39,"l":112.855,"n":289,"o":112.975,"t":"2026-10-16T16:05:00Z","v":8981,"vw":113.079907},{"c":113.24,"h":113.39,"l":113.07,"n":166,"o":113.225,"t":"2026-10-16T16:10:00Z","v":5115,"vw":113.238096},{"c":113.25,"h":113.33,"l":113.14,"n":179,"o":113.33,"t":"2026-10-16T16:15:00Z","v":3546,"vw":113.242777},{"c":113.01,"h":113.185,"l":112.9,"n":318,"o":113.175,"t":"2026-10-16T16:20:00Z","v":13878,"vw":113.057358},{"c":112.9,"h":113.1,"l":112.9,"n":190,"o":113.01,"t":"2026-10-16T16:25:00Z","v":5240,"vw":113.001306},{"c":112.84,"h":112.95,"l":112.75,"n":246,"o":112.9,"t":"2026-10-16T16:30:00Z","v":9040,"vw":112.853546},{"c":112.925,"h":112.995,"l":112.86,"n":231,"o":112.925,"t":"2026-10-16T16:35:00Z","v":8414,"vw":112.939344},{"c":112.99,"h":113.015,"l":112.76,"n":195,"o":112.92,"t":"2026-10-16T16:40:00Z","v":6516,"vw":112.918187},{"c":112.72,"h":112.975,"l":112.7,"n":134,"o":112.975,"t":"2026-10-16T16:45:00Z","v":3818,"vw":112.80156},{"c":112.525,"h":112.73,"l":112.44,"n":341,"o":112.73,"t":"2026-10-16T16:50:00Z","v":15720,"vw":112.523354},{"c":112.715,"h":112.715,"l":112.51,"n":248,"o":112.57,"t":"2026-10-16T16:55:00Z","v":6329,"vw":112.574365},{"c":112.41,"h":112.69,"l":112.41,"n":182,"o":112.69,"t":"2026-10-16T17:00:00Z","v":6274,"vw":112.55405},{"c":112.155,"h":112.425,"l":112.075,"n":152,"o":112.39,"t":"2026-10-16T17:05:00Z","v":4502,"vw":112.245},{"c":111.98,"h":112.15,"l":111.98,"n":218,"o":112.14,"t":"2026-10-16T17:10:00Z","v":9484,"vw":112.092493},{"c":111.495,"h":111.77,"l":111.3575,"n":369,"o":111.77,"t":"2026-10-16T17:15:00Z","v":12845,"vw":111.496601},{"c":111.335,"h":111.37,"l":111.05,"n":311,"o":111.34,"t":"2026-10-16T17:20:00Z","v":13092,"vw":111.263492},{"c":111.56,"h":111.56,"l":111.34,"n":206,"o":111.405,"t":"2026-10-16T17:25:00Z","v":6056,"vw":111.437637},{"c":111.77,"h":111.77,"l":111.51,"n":233,"o":111.659,"t":"2026-10-16T17:30:00Z","v":8579,"vw":111.706784},{"c":111.52,"h":112,"l":111.52,"n":307,"o":111.77,"t":"2026-10-16T17:35:00Z","v":14634,"vw":111.813514},{"c":112.36,"h":112.395,"l":111.515,"n":585,"o":111.515,"t":"2026-10-16T17:40:00Z","v":52909,"vw":112.015947},{"c":112.28,"h":112.64,"l":112.28,"n":150,"o":112.39,"t":"2026-10-16T17:45:00Z","v":7065,"vw":112.449193},{"c":111.88,"h":112.14,"l":111.865,"n":252,"o":112.095,"t":"2026-10-16T17:50:00Z","v":10539,"vw":112.017355},{"c":111.88,"h":111.9,"l":111.69,"n":197,"o":111.87,"t":"2026-10-16T17:55:00Z","v":6596,"vw":111.794405},{"c":111.76,"h":111.93,"l":111.69,"n":324,"o":111.88,"t":"2026-10-16T18:00:00Z","v":12128,"vw":111.797746},{"c":111.7,"h":111.81,"l":111.605,"n":424,"o":111.785,"t":"2026-10-16T18:05:00Z","v":13874,"vw":111.736426},{"c":111.885,"h":111.885,"l":111.6225,"n":318,"o":111.7,"t":"2026-10-16T18:10:00Z","v":9521,"vw":111.745216},{"c":111.965,"h":112.055,"l":111.865,"n":227,"o":111.865,"t":"2026-10-16T18:15:00Z","v":6441,"vw":111.968},{"c":112.005,"h":112.065,"l":111.91,"n":220,"o":111.975,"t":"2026-10-16T18:20:00Z","v":6526,"vw":111.967352},{"c":111.975,"h":112.005,"l":111.79,"n":290,"o":112.005,"t":"2026-10-16T18:25:00Z","v":11523,"vw":111.897895},{"c":112.15,"h":112.15,"l":111.82,"n":286,"o":111.85,"t":"2026-10-16T18:30:00Z","v":11328,"vw":112.045788},{"c":112.165,"h":112.28,"l":112.08,"n":237,"o":112.13,"t":"2026-10-16T18:35:00Z","v":8064,"vw":112.182061},{"c":112.1075,"h":112.165,"l":111.98,"n":307,"o":112.08,"t":"2026-10-16T18:40:00Z","v":12630,"vw":112.067026},{"c":111.97,"h":112.245,"l":111.97,"n":169,"o":112.1,"t":"2026-10-16T18:45:00Z","v":4307,"vw":112.069118},{"c":112.005,"h":112.005,"l":111.8,"n":206,"o":111.96,"t":"2026-10-16T18:50:00Z","v":7685,"vw":111.886525},{"c":111.73,"h":111.935,"l":111.62,"n":317,"o":111.935,"t":"2026-10-16T18:55:00Z","v":8477,"vw":111.734889},{"c":111.61,"h":111.73,"l":111.61,"n":173,"o":111.68,"t":"2026-10-16T19:00:00Z","v":4094,"vw":111.707115},{"c":111.63,"h":111.79,"l":111.52,"n":376,"o":111.695,"t":"2026-10-16T19:05:00Z","v":12631,"vw":111.676029},{"c":111.99,"h":111.99,"l":111.623,"n":379,"o":111.635,"t":"2026-10-16T19:10:00Z","v":13906,"vw":111.785855},{"c":111.6,"h":112.04,"l":111.44,"n":432,"o":112.01,"t":"2026-10-16T19:15:00Z","v":14541,"vw":111.722991},{"c":111.965,"h":112.03,"l":111.575,"n":451,"o":111.575,"t":"2026-10-16T19:20:00Z","v":14869,"vw":111.824396},{"c":112.22,"h":112.22,"l":111.95,"n":529,"o":111.965,"t":"2026-10-16T19:25:00Z","v":70080,"vw":111.986399},{"c":111.98,"h":112.36,"l":111.91,"n":375,"o":112.21,"t":"2026-10-16T19:30:00Z","v":11375,"vw":112.070047},{"c":112.15,"h":112.15,"l":111.93,"n":318,"o":112.055,"t":"2026-10-16T19:35:00Z","v":11561,"vw":112.027447},{"c":112.1044,"h":112.26,"l":112.07,"n":384,"o":112.24,"t":"2026-10-16T19:40:00Z","v":13783,"vw":112.13321},{"c":112.45,"h":112.46,"l":112.175,"n":600,"o":112.175,"t":"2026-10-16T19:45:00Z","v":18395,"vw":112.333657},{"c":112.455,"h":112.53,"l":112.35,"n":962,"o":112.475,"t":"2026-10-16T19:50:00Z","v":34144,"vw":112.445407},{"c":112.48,"h":112.63,"l":112.22,"n":2178,"o":112.41,"t":"2026-10-16T19:55:00Z","v":96576,"vw":112.453147},{"c":112.5,"h":112.51,"l":112.5,"n":79,"o":112.51,"t":"2026-10-16T20:00:00Z","v":256641,"vw":112.509804},{"c":112.51,"h":112.51,"l":112.51,"n":1,"o":112.51,"t":"2026-10-16T20:40:00Z","v":200,"vw":112.51},{"c":113.16,"h":114.03,"l":113.16,"n":187,"o":113.57,"t":"2026-10-19T13:30:00Z","v":16098,"vw":113.576572},{"c":113.08,"h":113.08,"l":112.9,"n":38,"o":112.9,"t":"2026-10-19T13:35:00Z","v":2203,"vw":112.93},{"c":112.95,"h":113.55,"l":112.7,"n":195,"o":113.105,"t":"2026-10-19T13:40:00Z","v":11121,"vw":113.106657},{"c":112,"h":113.04,"l":112,"n":239,"o":113.04,"t":"2026-10-19T13:45:00Z","v":8666,"vw":112.646461},{"c":111.77,"h":112,"l":111.5001,"n":159,"o":112,"t":"2026-10-19T13:50:00Z","v":7664,"vw":111.81359},{"c":111.31,"h":111.61,"l":111.23,"n":85,"o":111.61,"t":"2026-10-19T13:55:00Z","v":1995,"vw":111.326354},{"c":111.35,"h":111.655,"l":111.25,"n":194,"o":111.55,"t":"2026-10-19T14:00:00Z","v":14965,"vw":111.409267},{"c":111.79,"h":111.79,"l":111.35,"n":149,"o":111.35,"t":"2026-10-19T14:05:00Z","v":5170,"vw":111.550511},{"c":111.94,"h":111.97,"l":111.58,"n":155,"o":111.75,"t":"2026-10-19T14:10:00Z","v":4651,"vw":111.911987},{"c":112.225,"h":112.225,"l":111.8298,"n":64,"o":111.8298,"t":"2026-10-19T14:15:00Z","v":811,"vw":112.019914},{"c":112.19,"h":112.19,"l":112,"n":100,"o":112.05,"t":"2026-10-19T14:20:00Z","v":2509,"vw":112.089568},{"c":111.94,"h":112.11,"l":111.94,"n":116,"o":112.11,"t":"2026-10-19T14:25:00Z","v":1963,"vw":112.06},{"c":111.51,"h":111.86,"l":111.51,"n":90,"o":111.85,"t":"2026-10-19T14:30:00Z","v":1038,"vw":111.758},{"c":111.26,"h":111.635,"l":111.26,"n":108,"o":111.4,"t":"2026-10-19T14:35:00Z","v":2012,"vw":111.444963},{"c":111.525,"h":111.5625,"l":111.39,"n":199,"o":111.39,"t":"2026-10-19T14:40:00Z","v":6819,"vw":111.4833},{"c":111.735,"h":111.84,"l":111.5,"n":214,"o":111.565,"t":"2026-10-19T14:45:00Z","v":4768,"vw":111.687113},{"c":111.785,"h":111.81,"l":111.585,"n":179,"o":111.7,"t":"2026-10-19T14:50:00Z","v":3865,"vw":111.742044},{"c":111.95,"h":111.97,"l":111.815,"n":69,"o":111.815,"t":"2026-10-19T14:55:00Z","v":1237,"vw":111.907},{"c":111.95,"h":111.95,"l":111.8528,"n":159,"o":111.8528,"t":"2026-10-19T15:00:00Z","v":4183,"vw":111.931176},{"c":111.715,"h":111.955,"l":111.715,"n":148,"o":111.955,"t":"2026-10-19T15:05:00Z","v":3526,"vw":111.854523},{"c":111.63,"h":111.83,"l":111.59,"n":260,"o":111.725,"t":"2026-10-19T15:10:00Z","v":16371,"vw":111.718597},{"c":112.15,"h":112.15,"l":111.64,"n":241,"o":111.775,"t":"2026-10-19T15:15:00Z","v":12866,"vw":111.835973},{"c":112.06,"h":112.18,"l":111.88,"n":289,"o":112.085,"t":"2026-10-19T15:20:00Z","v":7651,"vw":112.050643},{"c":112.095,"h":112.095,"l":112.02,"n":72,"o":112.06,"t":"2026-10-19T15:25:00Z","v":1312,"vw":112.059205},{"c":111.91,"h":112.075,"l":111.825,"n":189,"o":112.06,"t":"2026-10-19T15:30:00Z","v":5152,"vw":111.945593},{"c":111.945,"h":111.945,"l":111.945,"n":46,"o":111.945,"t":"2026-10-19T15:35:00Z","v":806,"vw":111.945},{"c":111.84,"h":112.02,"l":111.78,"n":172,"o":111.8,"t":"2026-10-19T15:40:00Z","v":3952,"vw":111.895941},{"c":111.86,"h":111.94,"l":111.86,"n":57,"o":111.94,"t":"2026-10-19T15:45:00Z","v":650,"vw":111.9},{"c":111.93,"h":111.99,"l":111.81,"n":154,"o":111.99,"t":"2026-10-19T15:50:00Z","v":3483,"vw":111.931038},{"c":111.855,"h":111.9865,"l":111.8,"n":214,"o":111.94,"t":"2026-10-19T15:55:00Z","v":4071,"vw":111.876361},{"c":111.59,"h":111.855,"l":111.43,"n":167,"o":111.855,"t":"2026-10-19T16:00:00Z","v":4039,"vw":111.65856},{"c":111.57,"h":111.7025,"l":111.56,"n":185,"o":111.67,"t":"2026-10-19T16:05:00Z","v":3037,"vw":111.642034},{"c":111.59,"h":111.6675,"l":111.44,"n":135,"o":111.44,"t":"2026-10-19T16:10:00Z","v":3397,"vw":111.634125},{"c":111.675,"h":111.675,"l":111.565,"n":192,"o":111.57,"t":"2026-10-19T16:15:00Z","v":6639,"vw":111.646675},{"c":111.615,"h":111.68,"l":111.42,"n":179,"o":111.53,"t":"2026-10-19T16:20:00Z","v":10887,"vw":111.604404},{"c":111.585,"h":111.655,"l":111.4799,"n":198,"o":111.62,"t":"2026-10-19T16:25:00Z","v":9258,"vw":111.594665},{"c":111.385,"h":111.585,"l":111.385,"n":123,"o":111.44,"t":"2026-10-19T16:30:00Z","v":2935,"vw":111.512233},{"c":111.315,"h":111.46,"l":111.2114,"n":230,"o":111.355,"t":"2026-10-19T16:35:00Z","v":6721,"vw":111.343988},{"c":111.5,"h":111.5,"l":111.395,"n":146,"o":111.41,"t":"2026-10-19T16:40:00Z","v":2328,"vw":111.433751},{"c":111.395,"h":111.5,"l":111.3564,"n":127,"o":111.485,"t":"2026-10-19T16:45:00Z","v":3949,"vw":111.476694},{"c":111.28,"h":111.36,"l":111.28,"n":49,"o":111.36,"t":"2026-10-19T16:50:00Z","v":1550,"vw":111.313649},{"c":111.305,"h":111.305,"l":111.285,"n":108,"o":111.285,"t":"2026-10-19T16:55:00Z","v":1902,"vw":111.296853},{"c":111.26,"h":111.32,"l":111.21,"n":194,"o":111.26,"t":"2026-10-19T17:00:00Z","v":6323,"vw":111.242991},{"c":111.38,"h":111.38,"l":111.235,"n":135,"o":111.235,"t":"2026-10-19T17:05:00Z","v":3178,"vw":111.322929},{"c":111.28,"h":111.28,"l":111.275,"n":132,"o":111.275,"t":"2026-10-19T17:10:00Z","v":2177,"vw":111.275437},{"c":111.46,"h":111.46,"l":111.275,"n":177,"o":111.275,"t":"2026-10-19T17:15:00Z","v":5437,"vw":111.354177},{"c":111.48,"h":111.57,"l":111.36,"n":205,"o":111.36,"t":"2026-10-19T17:20:00Z","v":8862,"vw":111.467533},{"c":111.64,"h":111.71,"l":111.49,"n":311,"o":111.515,"t":"2026-10-19T17:25:00Z","v":11364,"vw":111.626463},{"c":111.6427,"h":111.685,"l":111.505,"n":276,"o":111.67,"t":"2026-10-19T17:30:00Z","v":16355,"vw":111.630424},{"c":111.635,"h":111.74,"l":111.59,"n":236,"o":111.59,"t":"2026-10-19T17:35:00Z","v":8287,"vw":111.683273},{"c":111.665,"h":111.67,"l":111.58,"n":209,"o":111.6,"t":"2026-10-19T17:40:00Z","v":9340,"vw":111.637409},{"c":111.515,"h":111.675,"l":111.5,"n":138,"o":111.675,"t":"2026-10-19T17:45:00Z","v":6285,"vw":111.608111},{"c":111.27,"h":111.51,"l":111.24,"n":81,"o":111.51,"t":"2026-10-19T17:50:00Z","v":22927,"vw":111.432984},{"c":110.9301,"h":111.11,"l":110.9,"n":206,"o":111.11,"t":"2026-10-19T17:55:00Z","v":4177,"vw":111.012115},{"c":111.02,"h":111.17,"l":110.98,"n":130,"o":110.98,"t":"2026-10-19T18:00:00Z","v":2979,"vw":111.026654},{"c":111.08,"h":111.08,"l":111.025,"n":119,"o":111.025,"t":"2026-10-19T18:05:00Z","v":1871,"vw":111.056405},{"c":111.2,"h":111.2,"l":110.9801,"n":105,"o":111.15,"t":"2026-10-19T18:10:00Z","v":1782,"vw":111.082041},{"c":111.35,"h":111.465,"l":111.24,"n":305,"o":111.24,"t":"2026-10-19T18:15:00Z","v":7563,"vw":111.364412},{"c":111.21,"h":111.32,"l":111.21,"n":103,"o":111.32,"t":"2026-10-19T18:20:00Z","v":1579,"vw":111.281605},{"c":111.135,"h":111.215,"l":111.08,"n":169,"o":111.215,"t":"2026-10-19T18:25:00Z","v":6882,"vw":111.106369},{"c":111.09,"h":111.1699,"l":111.07,"n":129,"o":111.11,"t":"2026-10-19T18:30:00Z","v":3568,"vw":111.098529},{"c":111.135,"h":111.235,"l":111.05,"n":195,"o":111.09,"t":"2026-10-19T18:35:00Z","v":8164,"vw":111.119598},{"c":111.225,"h":111.3042,"l":111.0401,"n":265,"o":111.0401,"t":"2026-10-19T18:40:00Z","v":5301,"vw":111.238257},{"c":111.325,"h":111.3999,"l":111.27,"n":176,"o":111.34,"t":"2026-10-19T18:45:00Z","v":3391,"vw":111.333752},{"c":111.19,"h":111.45,"l":111.17,"n":418,"o":111.33,"t":"2026-10-19T18:50:00Z","v":25106,"vw":111.335962},{"c":111.3,"h":111.3,"l":111.2,"n":154,"o":111.21,"t":"2026-10-19T18:55:00Z","v":3646,"vw":111.228606},{"c":111.625,"h":111.63,"l":111.27,"n":307,"o":111.27,"t":"2026-10-19T19:00:00Z","v":9360,"vw":111.557486},{"c":111.675,"h":111.68,"l":111.61,"n":233,"o":111.645,"t":"2026-10-19T19:05:00Z","v":6912,"vw":111.648311},{"c":111.76,"h":111.765,"l":111.59,"n":261,"o":111.685,"t":"2026-10-19T19:10:00Z","v":10331,"vw":111.678816},{"c":111.98,"h":112.03,"l":111.76,"n":266,"o":111.78,"t":"2026-10-19T19:15:00Z","v":7804,"vw":111.884258},{"c":112.18,"h":112.18,"l":111.92,"n":268,"o":111.9301,"t":"2026-10-19T19:20:00Z","v":7141,"vw":112.011071},{"c":112.09,"h":112.11,"l":112,"n":284,"o":112.11,"t":"2026-10-19T19:25:00Z","v":6727,"vw":112.052216},{"c":112.165,"h":112.19,"l":112.02,"n":309,"o":112.02,"t":"2026-10-19T19:30:00Z","v":8361,"vw":112.135528},{"c":112.38,"h":112.4,"l":112.18,"n":396,"o":112.18,"t":"2026-10-19T19:35:00Z","v":9929,"vw":112.29267},{"c":112.15,"h":112.34,"l":112.15,"n":403,"o":112.33,"t":"2026-10-19T19:40:00Z","v":14687,"vw":112.271607},{"c":112.15,"h":112.15,"l":111.89,"n":377,"o":112.07,"t":"2026-10-19T19:45:00Z","v":11134,"vw":111.970585},{"c":111.91,"h":112.16,"l":111.86,"n":595,"o":112.16,"t":"2026-10-19T19:50:00Z","v":27495,"vw":111.997296},{"c":111.54,"h":112.05,"l":111.445,"n":2102,"o":111.95,"t":"2026-10-19T19:55:00Z","v":74558,"vw":111.712863},{"c":111.55,"h":111.55,"l":111.55,"n":64,"o":111.55,"t":"2026-10-19T20:00:00Z","v":234722,"vw":111.55},{"c":111.55,"h":111.55,"l":111.55,"n":1,"o":111.55,"t":"2026-10-19T20:35:00Z","v":100,"vw":111.55},{"c":111.25,"h":111.25,"l":111.25,"n":1,"o":111.25,"t":"2026-10-20T13:25:00Z","v":100,"vw":111.25},{"c":111.2925,"h":112.46,"l":110.89,"n":425,"o":111.46,"t":"2026-10-20T13:30:00Z","v":39953,"vw":111.135097},{"c":111.7,"h":111.8,"l":111.2925,"n":65,"o":111.2925,"t":"2026-10-20T13:35:00Z","v":3826,"vw":111.548575},{"c":111.6,"h":111.835,"l":111.39,"n":175,"o":111.6677,"t":"2026-10-20T13:40:00Z","v":4410,"vw":111.622656},{"c":111.37,"h":111.7,"l":111.3,"n":426,"o":111.445,"t":"2026-10-20T13:45:00Z","v":16654,"vw":111.572494},{"c":111.02,"h":111.455,"l":110.82,"n":377,"o":111.45,"t":"2026-10-20T13:50:00Z","v":12418,"vw":111.028011},{"c":111.87,"h":112.16,"l":110.87,"n":219,"o":110.99,"t":"2026-10-20T13:55:00Z","v":9353,"vw":111.227227},{"c":111.82,"h":112.265,"l":111.62,"n":362,"o":111.88,"t":"2026-10-20T14:00:00Z","v":21070,"vw":111.755311},{"c":112.099,"h":112.5,"l":111.97,"n":234,"o":111.97,"t":"2026-10-20T14:05:00Z","v":13974,"vw":112.170659},{"c":112.575,"h":112.7654,"l":112,"n":147,"o":112.1,"t":"2026-10-20T14:10:00Z","v":4297,"vw":112.29221},{"c":113.05,"h":113.055,"l":112.57,"n":159,"o":112.57,"t":"2026-10-20T14:15:00Z","v":7732,"vw":112.980706},{"c":113.55,"h":113.56,"l":113.04,"n":287,"o":113.1895,"t":"2026-10-20T14:20:00Z","v":14949,"vw":113.358838},{"c":113.9,"h":114.23,"l":113.37,"n":304,"o":113.55,"t":"2026-10-20T14:25:00Z","v":19055,"vw":113.885074},{"c":114.125,"h":114.33,"l":114,"n":140,"o":114,"t":"2026-10-20T14:30:00Z","v":8666,"vw":114.161667},{"c":114.1074,"h":114.31,"l":114.01,"n":188,"o":114.13,"t":"2026-10-20T14:35:00Z","v":8729,"vw":114.130115},{"c":114.5995,"h":114.5995,"l":114.14,"n":150,"o":114.14,"t":"2026-10-20T14:40:00Z","v":3214,"vw":114.324762},{"c":114.26,"h":114.615,"l":114.22,"n":194,"o":114.6,"t":"2026-10-20T14:45:00Z","v":12650,"vw":114.297308},{"c":114.5,"h":114.5,"l":114.195,"n":196,"o":114.195,"t":"2026-10-20T14:50:00Z","v":6483,"vw":114.388718},{"c":114.81,"h":114.91,"l":114.48,"n":379,"o":114.485,"t":"2026-10-20T14:55:00Z","v":19465,"vw":114.744506},{"c":114.6195,"h":114.79,"l":114.505,"n":177,"o":114.745,"t":"2026-10-20T15:00:00Z","v":8034,"vw":114.68663},{"c":114.47,"h":114.75,"l":114.455,"n":236,"o":114.495,"t":"2026-10-20T15:05:00Z","v":10768,"vw":114.614968},{"c":114,"h":114.59,"l":114,"n":386,"o":114.425,"t":"2026-10-20T15:10:00Z","v":18174,"vw":114.372533},{"c":114.17,"h":114.365,"l":114.05,"n":168,"o":114.22,"t":"2026-10-20T15:15:00Z","v":16617,"vw":114.327919},{"c":114.38,"h":114.44,"l":114.11,"n":106,"o":114.11,"t":"2026-10-20T15:20:00Z","v":3179,"vw":114.288075},{"c":114.57,"h":114.67,"l":114.2501,"n":235,"o":114.65,"t":"2026-10-20T15:25:00Z","v":8116,"vw":114.55973},{"c":114.445,"h":114.67,"l":114.445,"n":124,"o":114.567,"t":"2026-10-20T15:30:00Z","v":5120,"vw":114.53628},{"c":114.68,"h":114.68,"l":114.37,"n":210,"o":114.445,"t":"2026-10-20T15:35:00Z","v":6241,"vw":114.471401},{"c":114.83,"h":114.96,"l":114.7,"n":222,"o":114.84,"t":"2026-10-20T15:40:00Z","v":5655,"vw":114.852326},{"c":114.225,"h":114.775,"l":114.225,"n":289,"o":114.72,"t":"2026-10-20T15:45:00Z","v":33830,"vw":114.42467},{"c":114.42,"h":114.42,"l":114.14,"n":185,"o":114.225,"t":"2026-10-20T15:50:00Z","v":4944,"vw":114.291774},{"c":114.29,"h":114.58,"l":114.29,"n":78,"o":114.43,"t":"2026-10-20T15:55:00Z","v":1928,"vw":114.4225},{"c":114.255,"h":114.49,"l":114.2,"n":157,"o":114.45,"t":"2026-10-20T16:00:00Z","v":5063,"vw":114.391321},{"c":114.11,"h":114.345,"l":113.97,"n":240,"o":114.24,"t":"2026-10-20T16:05:00Z","v":11093,"vw":114.187316},{"c":114.255,"h":114.26,"l":114.06,"n":125,"o":114.19,"t":"2026-10-20T16:10:00Z","v":3259,"vw":114.168529},{"c":113.85,"h":114.3315,"l":113.85,"n":133,"o":114.3315,"t":"2026-10-20T16:15:00Z","v":3686,"vw":114.077196},{"c":114.05,"h":114.085,"l":113.9,"n":253,"o":113.9,"t":"2026-10-20T16:20:00Z","v":9190,"vw":114.011539},{"c":114.03,"h":114.135,"l":114.03,"n":114,"o":114.12,"t":"2026-10-20T16:25:00Z","v":2681,"vw":114.106538},{"c":114.01,"h":114.13,"l":114.01,"n":129,"o":114.125,"t":"2026-10-20T16:30:00Z","v":3920,"vw":114.090532},{"c":114.27,"h":114.27,"l":114.07,"n":140,"o":114.07,"t":"2026-10-20T16:35:00Z","v":3070,"vw":114.218932},{"c":114.08,"h":114.26,"l":114.0625,"n":228,"o":114.26,"t":"2026-10-20T16:40:00Z","v":8890,"vw":114.162155},{"c":114.1325,"h":114.16,"l":113.935,"n":211,"o":114.075,"t":"2026-10-20T16:45:00Z","v":7768,"vw":114.009906},{"c":113.775,"h":114.135,"l":113.75,"n":147,"o":114.135,"t":"2026-10-20T16:50:00Z","v":3342,"vw":113.928997},{"c":113.9,"h":113.9,"l":113.75,"n":92,"o":113.75,"t":"2026-10-20T16:55:00Z","v":2072,"vw":113.847261},{"c":113.815,"h":113.925,"l":113.71,"n":312,"o":113.755,"t":"2026-10-20T17:00:00Z","v":12744,"vw":113.824456},{"c":113.8,"h":113.86,"l":113.75,"n":153,"o":113.82,"t":"2026-10-20T17:05:00Z","v":5437,"vw":113.822157},{"c":113.795,"h":113.92,"l":113.785,"n":113,"o":113.79,"t":"2026-10-20T17:10:00Z","v":4181,"vw":113.841306},{"c":113.77,"h":113.97,"l":113.77,"n":354,"o":113.795,"t":"2026-10-20T17:15:00Z","v":12712,"vw":113.918285},{"c":113.94,"h":114.02,"l":113.84,"n":123,"o":113.865,"t":"2026-10-20T17:20:00Z","v":5127,"vw":113.930927},{"c":113.98,"h":113.99,"l":113.89,"n":189,"o":113.945,"t":"2026-10-20T17:25:00Z","v":6037,"vw":113.953484},{"c":113.89,"h":114,"l":113.89,"n":199,"o":113.95,"t":"2026-10-20T17:30:00Z","v":6007,"vw":113.959009},{"c":113.94,"h":114.1,"l":113.83,"n":317,"o":113.9,"t":"2026-10-20T17:35:00Z","v":17470,"vw":113.956205},{"c":113.78,"h":114.03,"l":113.78,"n":171,"o":114.015,"t":"2026-10-20T17:40:00Z","v":6611,"vw":113.942125},{"c":113.85,"h":113.86,"l":113.74,"n":165,"o":113.77,"t":"2026-10-20T17:45:00Z","v":4585,"vw":113.795015},{"c":113.9925,"h":114.04,"l":113.82,"n":233,"o":113.9,"t":"2026-10-20T17:50:00Z","v":7766,"vw":113.873381},{"c":114.03,"h":114.09,"l":113.79,"n":308,"o":113.9475,"t":"2026-10-20T17:55:00Z","v":9774,"vw":113.920421},{"c":113.435,"h":114.08,"l":113.26,"n":1068,"o":114.035,"t":"2026-10-20T18:00:00Z","v":83546,"vw":113.537758},{"c":113.29,"h":113.42,"l":112.76,"n":594,"o":113.395,"t":"2026-10-20T18:05:00Z","v":17280,"vw":113.140512},{"c":112.895,"h":113.76,"l":112.895,"n":618,"o":113.27,"t":"2026-10-20T18:10:00Z","v":29100,"vw":113.380933},{"c":112.95,"h":113.06,"l":112.73,"n":333,"o":112.895,"t":"2026-10-20T18:15:00Z","v":17220,"vw":112.865385},{"c":113.14,"h":113.145,"l":112.75,"n":361,"o":112.96,"t":"2026-10-20T18:20:00Z","v":17182,"vw":112.907119},{"c":113.25,"h":113.255,"l":113.09,"n":267,"o":113.09,"t":"2026-10-20T18:25:00Z","v":9581,"vw":113.157356},{"c":113.22,"h":113.32,"l":113.125,"n":479,"o":113.25,"t":"2026-10-20T18:30:00Z","v":24919,"vw":113.204788},{"c":113.29,"h":113.39,"l":113.02,"n":553,"o":113.11,"t":"2026-10-20T18:35:00Z","v":37097,"vw":113.280151},{"c":112.94,"h":113.38,"l":112.91,"n":422,"o":113.17,"t":"2026-10-20T18:40:00Z","v":69028,"vw":113.312573},{"c":113.23,"h":113.26,"l":112.94,"n":283,"o":112.94,"t":"2026-10-20T18:45:00Z","v":12938,"vw":113.094465},{"c":113.12,"h":113.2691,"l":113.06,"n":279,"o":113.18,"t":"2026-10-20T18:50:00Z","v":15137,"vw":113.123691},{"c":113.055,"h":113.125,"l":112.98,"n":462,"o":113.12,"t":"2026-10-20T18:55:00Z","v":35088,"vw":113.064445},{"c":112.92,"h":113.285,"l":112.92,"n":436,"o":113.055,"t":"2026-10-20T19:00:00Z","v":27413,"vw":113.133235},{"c":113.04,"h":113.065,"l":112.825,"n":269,"o":113.055,"t":"2026-10-20T19:05:00Z","v":14574,"vw":112.958889},{"c":113.135,"h":113.135,"l":112.86,"n":405,"o":113.045,"t":"2026-10-20T19:10:00Z","v":21398,"vw":112.963881},{"c":113.31,"h":113.33,"l":113.16,"n":414,"o":113.16,"t":"2026-10-20T19:15:00Z","v":16891,"vw":113.235007},{"c":112.9975,"h":113.42,"l":112.92,"n":527,"o":113.31,"t":"2026-10-20T19:20:00Z","v":33671,"vw":113.132746},{"c":113.09,"h":113.27,"l":112.98,"n":332,"o":112.98,"t":"2026-10-20T19:25:00Z","v":15477,"vw":113.097468},{"c":113.13,"h":113.205,"l":113.005,"n":489,"o":113.205,"t":"2026-10-20T19:30:00Z","v":26691,"vw":113.09683},{"c":112.65,"h":112.95,"l":112.57,"n":650,"o":112.95,"t":"2026-10-20T19:35:00Z","v":80970,"vw":112.764519},{"c":112.61,"h":112.63,"l":112.48,"n":489,"o":112.63,"t":"2026-10-20T19:40:00Z","v":20600,"vw":112.550504},{"c":112.38,"h":112.62,"l":112.36,"n":567,"o":112.62,"t":"2026-10-20T19:45:00Z","v":21612,"vw":112.426406},{"c":112.735,"h":112.95,"l":112.3,"n":1538,"o":112.33,"t":"2026-10-20T19:50:00Z","v":82274,"vw":112.733204},{"c":113.13,"h":113.18,"l":112.6,"n":3516,"o":112.78,"t":"2026-10-20T19:55:00Z","v":249504,"vw":112.945571},{"c":113.06,"h":113.13,"l":113.06,"n":85,"o":113.13,"t":"2026-10-20T20:00:00Z","v":378525,"vw":113.060064},{"c":113.06,"h":113.06,"l":113.06,"n":1,"o":113.06,"t":"2026-10-20T20:30:00Z","v":132,"vw":113.06},{"c":114.87,"h":115.5,"l":114.015,"n":212,"o":114.77,"t":"2026-10-21T13:30:00Z","v":17674,"vw":114.824868},{"c":114.735,"h":114.98,"l":114.345,"n":231,"o":114.87,"t":"2026-10-21T13:35:00Z","v":10890,"vw":114.683985},{"c":113.39,"h":114.7693,"l":113.375,"n":425,"o":114.7693,"t":"2026-10-21T13:40:00Z","v":26731,"vw":113.879808},{"c":113.71,"h":113.865,"l":113.35,"n":294,"o":113.39,"t":"2026-10-21T13:45:00Z","v":12851,"vw":113.663582},{"c":113.97,"h":113.99,"l":113.53,"n":173,"o":113.73,"t":"2026-10-21T13:50:00Z","v":7768,"vw":113.755735},{"c":113.56,"h":113.97,"l":113.41,"n":232,"o":113.745,"t":"2026-10-21T13:55:00Z","v":12553,"vw":113.689394},{"c":113.89,"h":114.005,"l":113.0501,"n":230,"o":113.53,"t":"2026-10-21T14:00:00Z","v":10472,"vw":113.580957},{"c":113.62,"h":113.835,"l":113.55,"n":177,"o":113.835,"t":"2026-10-21T14:05:00Z","v":8258,"vw":113.681582},{"c":113.68,"h":113.68,"l":113.5,"n":194,"o":113.62,"t":"2026-10-21T14:10:00Z","v":7821,"vw":113.628935},{"c":113.86,"h":113.93,"l":113.675,"n":304,"o":113.68,"t":"2026-10-21T14:15:00Z","v":32620,"vw":113.820688},{"c":113.76,"h":114.01,"l":113.73,"n":292,"o":113.865,"t":"2026-10-21T14:20:00Z","v":14369,"vw":113.848431},{"c":113.76,"h":113.99,"l":113.72,"n":107,"o":113.755,"t":"2026-10-21T14:25:00Z","v":5522,"vw":113.778507},{"c":113.97,"h":114.02,"l":113.76,"n":188,"o":113.76,"t":"2026-10-21T14:30:00Z","v":10685,"vw":113.845102},{"c":114.14,"h":114.26,"l":113.86,"n":280,"o":113.97,"t":"2026-10-21T14:35:00Z","v":12777,"vw":113.972545},{"c":114.225,"h":114.24,"l":114.025,"n":222,"o":114.04,"t":"2026-10-21T14:40:00Z","v":6440,"vw":114.1125},{"c":114.15,"h":114.32,"l":114.15,"n":138,"o":114.22,"t":"2026-10-21T14:45:00Z","v":4340,"vw":114.205},{"c":113.92,"h":114.075,"l":113.79,"n":291,"o":114.075,"t":"2026-10-21T14:50:00Z","v":10923,"vw":113.878407},{"c":113.58,"h":113.86,"l":113.58,"n":221,"o":113.86,"t":"2026-10-21T14:55:00Z","v":9498,"vw":113.597387},{"c":113.14,"h":113.58,"l":113.14,"n":233,"o":113.58,"t":"2026-10-21T15:00:00Z","v":14574,"vw":113.267574},{"c":113.49,"h":113.5,"l":112.99,"n":282,"o":113.06,"t":"2026-10-21T15:05:00Z","v":12723,"vw":113.17187},{"c":113.435,"h":113.6,"l":113.415,"n":175,"o":113.48,"t":"2026-10-21T15:10:00Z","v":7880,"vw":113.519275},{"c":113.495,"h":113.59,"l":113.415,"n":273,"o":113.425,"t":"2026-10-21T15:15:00Z","v":16773,"vw":113.481524},{"c":113.715,"h":113.76,"l":113.57,"n":264,"o":113.62,"t":"2026-10-21T15:20:00Z","v":10778,"vw":113.647712},{"c":114.265,"h":114.265,"l":113.745,"n":488,"o":113.8,"t":"2026-10-21T15:25:00Z","v":31052,"vw":113.988321},{"c":114.025,"h":114.4,"l":113.98,"n":371,"o":114.35,"t":"2026-10-21T15:30:00Z","v":15992,"vw":114.126381},{"c":114.31,"h":114.31,"l":114.0275,"n":203,"o":114.0275,"t":"2026-10-21T15:35:00Z","v":6973,"vw":114.173959},{"c":114.125,"h":114.24,"l":114.09,"n":112,"o":114.24,"t":"2026-10-21T15:40:00Z","v":2823,"vw":114.167105},{"c":114.27,"h":114.27,"l":114.1125,"n":113,"o":114.1125,"t":"2026-10-21T15:45:00Z","v":2995,"vw":114.184025},{"c":114.26,"h":114.29,"l":114.18,"n":133,"o":114.18,"t":"2026-10-21T15:50:00Z","v":4490,"vw":114.220167},{"c":114.12,"h":114.26,"l":114.1,"n":139,"o":114.26,"t":"2026-10-21T15:55:00Z","v":4878,"vw":114.205934},{"c":114.13,"h":114.13,"l":114.05,"n":172,"o":114.1,"t":"2026-10-21T16:00:00Z","v":6596,"vw":114.086695},{"c":114.09,"h":114.18,"l":113.99,"n":167,"o":114.04,"t":"2026-10-21T16:05:00Z","v":5651,"vw":114.054406},{"c":114.25,"h":114.27,"l":114.06,"n":169,"o":114.16,"t":"2026-10-21T16:10:00Z","v":4973,"vw":114.164858},{"c":114.37,"h":114.42,"l":114.265,"n":143,"o":114.27,"t":"2026-10-21T16:15:00Z","v":5699,"vw":114.327959},{"c":114.53,"h":114.53,"l":114.33,"n":153,"o":114.395,"t":"2026-10-21T16:20:00Z","v":3871,"vw":114.445306},{"c":114.905,"h":114.97,"l":114.55,"n":252,"o":114.55,"t":"2026-10-21T16:25:00Z","v":9998,"vw":114.824347},{"c":114.87,"h":114.97,"l":114.65,"n":200,"o":114.97,"t":"2026-10-21T16:30:00Z","v":5648,"vw":114.830662},{"c":115.09,"h":115.12,"l":114.63,"n":365,"o":114.78,"t":"2026-10-21T16:35:00Z","v":18751,"vw":114.806352},{"c":115.0075,"h":115.085,"l":114.905,"n":241,"o":115.085,"t":"2026-10-21T16:40:00Z","v":9394,"vw":114.986229},{"c":115.12,"h":115.12,"l":114.985,"n":187,"o":114.995,"t":"2026-10-21T16:45:00Z","v":7406,"vw":115.041709},{"c":115.18,"h":115.37,"l":115.055,"n":301,"o":115.055,"t":"2026-10-21T16:50:00Z","v":15028,"vw":115.190395},{"c":115.09,"h":115.145,"l":115.07,"n":123,"o":115.145,"t":"2026-10-21T16:55:00Z","v":4261,"vw":115.100826},{"c":115.135,"h":115.19,"l":115.06,"n":270,"o":115.11,"t":"2026-10-21T17:00:00Z","v":11421,"vw":115.130261},{"c":115.24,"h":115.26,"l":115.05,"n":177,"o":115.13,"t":"2026-10-21T17:05:00Z","v":7011,"vw":115.13107},{"c":115.255,"h":115.33,"l":115.105,"n":324,"o":115.265,"t":"2026-10-21T17:10:00Z","v":21964,"vw":115.253497},{"c":115.25,"h":115.35,"l":115.18,"n":305,"o":115.285,"t":"2026-10-21T17:15:00Z","v":16767,"vw":115.26863},{"c":115.41,"h":115.415,"l":115.18,"n":222,"o":115.19,"t":"2026-10-21T17:20:00Z","v":6708,"vw":115.302051},{"c":115.32,"h":115.52,"l":115.32,"n":206,"o":115.41,"t":"2026-10-21T17:25:00Z","v":8609,"vw":115.408313},{"c":115.295,"h":115.34,"l":115.28,"n":156,"o":115.32,"t":"2026-10-21T17:30:00Z","v":4935,"vw":115.307238},{"c":115.375,"h":115.43,"l":115.29,"n":198,"o":115.29,"t":"2026-10-21T17:35:00Z","v":5892,"vw":115.358994},{"c":115.495,"h":115.51,"l":115.37,"n":240,"o":115.37,"t":"2026-10-21T17:40:00Z","v":6657,"vw":115.443286},{"c":115.49,"h":115.55,"l":115.49,"n":94,"o":115.52,"t":"2026-10-21T17:45:00Z","v":3608,"vw":115.530744}],"history":[{"c":123.41,"h":125.64,"l":122.99,"n":21170,"o":124.99,"t":"2024-10-21T04:00:00Z","v":1616599,"vw":123.735958},{"c":123.87,"h":124.75,"l":122.5,"n":18482,"o":122.99,"t":"2024-10-22T04:00:00Z","v":1122649,"vw":123.749095},{"c":125.54,"h":126.55,"l":123.2501,"n":22523,"o":123.34,"t":"2024-10-23T04:00:00Z","v":1498183,"vw":125.621367},{"c":125.97,"h":127.05,"l":125.14,"n":20619,"o":125.89,"t":"2024-10-24T04:00:00Z","v":1083057,"vw":126.223153},{"c":127.7,"h":130.24,"l":126.77,"n":32705,"o":126.8,"t":"2024-10-25T04:00:00Z","v":2016334,"vw":128.298694},{"c":128.14,"h":129.67,"l":127.805,"n":23799,"o":128.92,"t":"2024-10-28T04:00:00Z","v":1479315,"vw":128.459323},{"c":127.6,"h":128.73,"l":126.9159,"n":20964,"o":127.67,"t":"2024-10-29T04:00:00Z","v":928406,"vw":127.88427},{"c":127.64,"h":129.14,"l":126.9101,"n":18852,"o":127.69,"t":"2024-10-30T04:00:00Z","v":1106547,"vw":127.919957},{"c":123.73,"h":127.295,"l":123.63,"n":27746,"o":126.89,"t":"2024-10-31T04:00:00Z","v":2055449,"vw":124.765794},{"c":121.16,"h":125.25,"l":120.99,"n":31736,"o":124.88,"t":"2024-11-01T04:00:00Z","v":1847790,"vw":122.310962},{"c":122.35,"h":122.87,"l":121.21,"n":27675,"o":121.45,"t":"2024-11-04T05:00:00Z","v":1481234,"vw":121.959046},{"c":125.73,"h":125.88,"l":122.44,"n":30455,"o":122.44,"t":"2024-11-05T05:00:00Z","v":1669476,"vw":124.964683},{"c":114.44,"h":124.44,"l":112.1121,"n":80665,"o":121.78,"t":"2024-11-06T05:00:00Z","v":4448309,"vw":115.4782},{"c":116.92,"h":117.08,"l":112.73,"n":39807,"o":113.84,"t":"2024-11-07T05:00:00Z","v":2278510,"vw":115.943816},{"c":119.71,"h":120.68,"l":117.44,"n":28614,"o":117.49,"t":"2024-11-08T05:00:00Z","v":1260903,"vw":119.54616},{"c":117.44,"h":119.99,"l":117.41,"n":28486,"o":118.97,"t":"2024-11-11T05:00:00Z","v":1394459,"vw":118.068075},{"c":114.5,"h":117.63,"l":114.04,"n":31292,"o":117.1,"t":"2024-11-12T05:00:00Z","v":1735301,"vw":115.128069},{"c":115.98,"h":116.919,"l":114.94,"n":19845,"o":115.52,"t":"2024-11-13T05:00:00Z","v":1182054,"vw":116.121507},{"c":113.12,"h":116.25,"l":112.93,"n":24664,"o":116.14,"t":"2024-11-14T05:00:00Z","v":1357456,"vw":113.793588},{"c":114.88,"h":115.46,"l":112.3,"n":25418,"o":112.68,"t":"2024-11-15T05:00:00Z","v":1486102,"vw":114.345176},{"c":115.5,"h":115.65,"l":113.41,"n":22100,"o":113.62,"t":"2024-11-18T05:00:00Z","v":1440465,"vw":115.139656},{"c":116.51,"h":116.73,"l":114.63,"n":19923,"o":114.93,"t":"2024-11-19T05:00:00Z","v":1028666,"vw":116.20505},{"c":116.3,"h":116.52,"l":114.875,"n":14744,"o":115.6,"t":"2024-11-20T05:00:00Z","v":692182,"vw":116.046407},{"c":118.73,"h":119.5059,"l":116.09,"n":22072,"o":116.31,"t":"2024-11-21T05:00:00Z","v":1475902,"vw":118.633485},{"c":119.1,"h":119.7126,"l":118.28,"n":16782,"o":119.24,"t":"2024-11-22T05:00:00Z","v":692266,"vw":119.141016},{"c":120.78,"h":121.21,"l":119.37,"n":28130,"o":119.85,"t":"2024-11-25T05:00:00Z","v":2292637,"vw":120.707983},{"c":123.61,"h":123.67,"l":120.58,"n":22753,"o":120.81,"t":"2024-11-26T05:00:00Z","v":1018908,"vw":122.850195},{"c":124.24,"h":125.38,"l":123.62,"n":16914,"o":124.72,"t":"2024-11-27T05:00:00Z","v":831023,"vw":124.319905},{"c":123.67,"h":124.98,"l":123.43,"n":11803,"o":124.39,"t":"2024-11-29T05:00:00Z","v":858209,"vw":123.945431},{"c":121.59,"h":123.035,"l":121.16,"n":31543,"o":123,"t":"2024-12-02T05:00:00Z","v":1908644,"vw":121.735577},{"c":120.16,"h":122.88,"l":120.11,"n":29350,"o":122,"t":"2024-12-03T05:00:00Z","v":2275264,"vw":121.010214},{"c":118.86,"h":121.233,"l":118.205,"n":22872,"o":121.07,"t":"2024-12-04T05:00:00Z","v":1420940,"vw":118.890987},{"c":118.37,"h":118.83,"l":117.38,"n":21932,"o":118.13,"t":"2024-12-05T05:00:00Z","v":1414175,"vw":118.132368},{"c":120.16,"h":120.46,"l":118.19,"n":20359,"o":118.79,"t":"2024-12-06T05:00:00Z","v":1131812,"vw":119.761266},{"c":114.34,"h":120.995,"l":114.16,"n":33690,"o":120.14,"t":"2024-12-09T05:00:00Z","v":2007367,"vw":115.035201},{"c":112.02,"h":114.88,"l":111.86,"n":33746,"o":114.11,"t":"2024-12-10T05:00:00Z","v":2486792,"vw":112.458859},{"c":113.09,"h":113.92,"l":111.2974,"n":27776,"o":112.99,"t":"2024-12-11T05:00:00Z","v":1512803,"vw":112.950055},{"c":112.92,"h":114.8,"l":112.54,"n":20899,"o":113,"t":"2024-12-12T05:00:00Z","v":1201179,"vw":113.201571},{"c":111.9,"h":113.57,"l":111.57,"n":20147,"o":112.64,"t":"2024-12-13T05:00:00Z","v":957689,"vw":112.015948},{"c":111.29,"h":112.99,"l":110.69,"n":22765,"o":111.56,"t":"2024-12-16T05:00:00Z","v":1316613,"vw":111.736653},{"c":110.09,"h":110.98,"l":109.655,"n":23242,"o":110.7,"t":"2024-12-17T05:00:00Z","v":1386114,"vw":110.231578},{"c":103.21,"h":110.65,"l":103.13,"n":44050,"o":109.84,"t":"2024-12-18T05:00:00Z","v":2920734,"vw":105.443569},{"c":101.62,"h":105.44,"l":101.34,"n":42627,"o":103.73,"t":"2024-12-19T05:00:00Z","v":3251949,"vw":102.393821},{"c":105.1,"h":106.975,"l":102.51,"n":38344,"o":102.61,"t":"2024-12-20T05:00:00Z","v":5696148,"vw":104.90094},{"c":105.22,"h":105.34,"l":102.24,"n":26595,"o":104.49,"t":"2024-12-23T05:00:00Z","v":2096049,"vw":104.964493},{"c":105.58,"h":105.58,"l":104.1075,"n":13068,"o":104.89,"t":"2024-12-24T05:00:00Z","v":767736,"vw":104.975041},{"c":105.73,"h":105.975,"l":104.1706,"n":14675,"o":105.15,"t":"2024-12-26T05:00:00Z","v":879951,"vw":105.604423},{"c":104.72,"h":105.71,"l":104.03,"n":19862,"o":104.62,"t":"2024-12-27T05:00:00Z","v":954263,"vw":104.705429},{"c":103.69,"h":104.5,"l":101.835,"n":23655,"o":104.05,"t":"2024-12-30T05:00:00Z","v":1920869,"vw":103.361993},{"c":105.11,"h":105.19,"l":103.38,"n":20526,"o":104.2,"t":"2024-12-31T05:00:00Z","v":1635608,"vw":104.665289},{"c":104.74,"h":105.9999,"l":104.05,"n":34907,"o":105.27,"t":"2025-01-02T05:00:00Z","v":2496129,"vw":104.951286},{"c":105.7,"h":106.14,"l":104.86,"n":32461,"o":105.04,"t":"2025-01-03T05:00:00Z","v":2295346,"vw":105.571365},{"c":103.43,"h":105.98,"l":103.115,"n":30768,"o":105.35,"t":"2025-01-06T05:00:00Z","v":1901794,"vw":104.166817},{"c":100.69,"h":104.3899,"l":99.58,"n":36926,"o":103.87,"t":"2025-01-07T05:00:00Z","v":2586200,"vw":100.941093},{"c":102.85,"h":103.03,"l":99.89,"n":28986,"o":101,"t":"2025-01-08T05:00:00Z","v":1938879,"vw":101.98781},{"c":101.16,"h":101.97,"l":99.52,"n":27128,"o":100.43,"t":"2025-01-10T05:00:00Z","v":1718036,"vw":101.025005},{"c":102.24,"h":102.3,"l":99.6,"n":22169,"o":100.38,"t":"2025-01-13T05:00:00Z","v":1921601,"vw":101.706647},{"c":104.04,"h":104.48,"l":102.29,"n":20884,"o":102.54,"t":"2025-01-14T05:00:00Z","v":1371717,"vw":103.720885},{"c":106.18,"h":107.8,"l":105.0656,"n":24089,"o":107.34,"t":"2025-01-15T05:00:00Z","v":1641182,"vw":105.961452},{"c":110.25,"h":110.44,"l":105.79,"n":28517,"o":106.35,"t":"2025-01-16T05:00:00Z","v":1832371,"vw":109.575769},{"c":109.22,"h":110.94,"l":109.05,"n":25332,"o":110.77,"t":"2025-01-17T05:00:00Z","v":2077937,"vw":109.800107},{"c":110.91,"h":110.98,"l":109.32,"n":19471,"o":109.46,"t":"2025-01-21T05:00:00Z","v":1558210,"vw":110.535604},{"c":109.98,"h":111.14,"l":109.67,"n":20437,"o":111.14,"t":"2025-01-22T05:00:00Z","v":1131724,"vw":110.262892},{"c":111.31,"h":111.35,"l":109.16,"n":17402,"o":110.59,"t":"2025-01-23T05:00:00Z","v":947503,"vw":110.871787},{"c":111.05,"h":112.18,"l":110.67,"n":15844,"o":111.31,"t":"2025-01-24T05:00:00Z","v":1095617,"vw":111.262177},{"c":103.99,"h":108.075,"l":100.73,"n":54842,"o":107.83,"t":"2025-01-27T05:00:00Z","v":3390393,"vw":103.168165},{"c":98.78,"h":104,"l":97.19,"n":61050,"o":104,"t":"2025-01-28T05:00:00Z","v":4196376,"vw":98.80991},{"c":100.61,"h":101.22,"l":99.01,"n":36910,"o":99.15,"t":"2025-01-29T05:00:00Z","v":2325343,"vw":100.412425},{"c":102,"h":103.42,"l":100.99,"n":24631,"o":102.63,"t":"2025-01-30T05:00:00Z","v":1506655,"vw":102.34403},{"c":101.57,"h":103.36,"l":100.95,"n":22808,"o":101.86,"t":"2025-01-31T05:00:00Z","v":1345543,"vw":101.812059},{"c":100.64,"h":101.22,"l":96.08,"n":27804,"o":99.57,"t":"2025-02-03T05:00:00Z","v":1663766,"vw":100.078119},{"c":101.27,"h":101.64,"l":99.41,"n":22058,"o":100.12,"t":"2025-02-04T05:00:00Z","v":1423813,"vw":100.988504},{"c":103.91,"h":104.7016,"l":102,"n":19336,"o":102.7,"t":"2025-02-05T05:00:00Z","v":1061161,"vw":103.85208},{"c":106.2,"h":106.235,"l":104.41,"n":23798,"o":105.18,"t":"2025-02-06T05:00:00Z","v":1868533,"vw":105.614634},{"c":106.06,"h":107.01,"l":105.1,"n":23941,"o":106.55,"t":"2025-02-07T05:00:00Z","v":1512531,"vw":106.085034},{"c":106.22,"h":106.3,"l":104.45,"n":20965,"o":106.14,"t":"2025-02-10T05:00:00Z","v":884275,"vw":105.773184},{"c":106.21,"h":106.27,"l":104.47,"n":19011,"o":105.54,"t":"2025-02-11T05:00:00Z","v":1027981,"vw":105.743287},{"c":102.73,"h":103.6,"l":97.502,"n":44907,"o":102.19,"t":"2025-02-12T05:00:00Z","v":2955689,"vw":101.650571},{"c":95.25,"h":102.85,"l":94.442,"n":58072,"o":101.69,"t":"2025-02-13T05:00:00Z","v":4183759,"vw":97.00733},{"c":95.41,"h":96.96,"l":93.95,"n":38991,"o":95,"t":"2025-02-14T05:00:00Z","v":2521377,"vw":95.363564},{"c":94.21,"h":96.59,"l":92.9801,"n":41950,"o":95.79,"t":"2025-02-18T05:00:00Z","v":2588908,"vw":94.252859},{"c":92.87,"h":93.84,"l":91.4603,"n":52425,"o":93.63,"t":"2025-02-19T05:00:00Z","v":4864821,"vw":92.450806},{"c":93.5,"h":94.39,"l":91.32,"n":38032,"o":92.115,"t":"2025-02-20T05:00:00Z","v":4132164,"vw":92.964731},{"c":91.78,"h":94.1425,"l":91.41,"n":31947,"o":93.53,"t":"2025-02-21T05:00:00Z","v":2392541,"vw":92.283642},{"c":91.46,"h":91.94,"l":89.31,"n":41069,"o":91.64,"t":"2025-02-24T05:00:00Z","v":2320247,"vw":91.011181},{"c":92.4,"h":93,"l":90.45,"n":32408,"o":91.5,"t":"2025-02-25T05:00:00Z","v":2449577,"vw":91.926859},{"c":93.08,"h":94.77,"l":92.59,"n":25468,"o":93,"t":"2025-02-26T05:00:00Z","v":1687123,"vw":93.482262},{"c":91.72,"h":94.11,"l":91.46,"n":21989,"o":93.35,"t":"2025-02-27T05:00:00Z","v":1515389,"vw":92.339567},{"c":93.17,"h":93.76,"l":92.025,"n":30688,"o":92.22,"t":"2025-02-28T05:00:00Z","v":3084394,"vw":93.01597},{"c":90.21,"h":93.16,"l":90,"n":34236,"o":92.84,"t":"2025-03-03T05:00:00Z","v":2130229,"vw":91.168965},{"c":88.24,"h":90.41,"l":87.76,"n":39873,"o":89.73,"t":"2025-03-04T05:00:00Z","v":2666753,"vw":88.685076},{"c":88.31,"h":89.5,"l":87.21,"n":33529,"o":87.66,"t":"2025-03-05T05:00:00Z","v":2360989,"vw":88.299555},{"c":82.79,"h":86.76,"l":82.615,"n":53745,"o":86.5,"t":"2025-03-06T05:00:00Z","v":3712422,"vw":83.881609},{"c":84.38,"h":84.83,"l":81.5,"n":46084,"o":83.2,"t":"2025-03-07T05:00:00Z","v":3869045,"vw":83.464219},{"c":83.4,"h":85.17,"l":81.7101,"n":43943,"o":83.65,"t":"2025-03-10T04:00:00Z","v":3424880,"vw":83.41079},{"c":84.51,"h":85.14,"l":82.67,"n":38342,"o":83.36,"t":"2025-03-11T04:00:00Z","v":2586112,"vw":84.318796},{"c":86.45,"h":87.02,"l":84.37,"n":41691,"o":86.17,"t":"2025-03-12T04:00:00Z","v":2269941,"vw":86.070807},{"c":85.1,"h":87.05,"l":84.94,"n":33877,"o":86.14,"t":"2025-03-13T04:00:00Z","v":2195613,"vw":85.328253},{"c":86.62,"h":87.0599,"l":85.445,"n":29071,"o":86,"t":"2025-03-14T04:00:00Z","v":1765164,"vw":86.411939},{"c":89.15,"h":89.5,"l":85.675,"n":31502,"o":85.85,"t":"2025-03-17T04:00:00Z","v":2581084,"vw":88.896735},{"c":87.62,"h":89.65,"l":87.4,"n":28901,"o":88.69,"t":"2025-03-18T04:00:00Z","v":1787770,"vw":87.944984},{"c":88.61,"h":89.52,"l":86.67,"n":24557,"o":87.52,"t":"2025-03-19T04:00:00Z","v":1449570,"vw":88.394545},{"c":88.43,"h":89.37,"l":87.67,"n":21395,"o":88.59,"t":"2025-03-20T04:00:00Z","v":1608291,"vw":88.545216},{"c":87.54,"h":88.146,"l":86.54,"n":22175,"o":87.98,"t":"2025-03-21T04:00:00Z","v":3119318,"vw":87.654825},{"c":90.09,"h":90.4,"l":88.276,"n":21903,"o":88.33,"t":"2025-03-24T04:00:00Z","v":1037546,"vw":89.890849},{"c":87.87,"h":90.26,"l":86.99,"n":24304,"o":90.11,"t":"2025-03-25T04:00:00Z","v":1685029,"vw":88.123316},{"c":87.03,"h":88.6,"l":86.28,"n":22517,"o":87.85,"t":"2025-03-26T04:00:00Z","v":1226291,"vw":87.129216},{"c":85.51,"h":87.2145,"l":85.32,"n":23686,"o":87.02,"t":"2025-03-27T04:00:00Z","v":1485161,"vw":85.850867},{"c":85.1,"h":86.66,"l":84.6,"n":22042,"o":86.04,"t":"2025-03-28T04:00:00Z","v":1293287,"vw":85.169817},{"c":86.04,"h":86.92,"l":84.16,"n":29827,"o":84.78,"t":"2025-03-31T04:00:00Z","v":2368448,"vw":85.976012},{"c":86.89,"h":88.3,"l":84.17,"n":35956,"o":88.3,"t":"2025-04-01T04:00:00Z","v":2172416,"vw":86.296222},{"c":88.1,"h":88.45,"l":85.53,"n":25774,"o":86.05,"t":"2025-04-02T04:00:00Z","v":1310301,"vw":87.783096},{"c":83.1,"h":85.6421,"l":82.5677,"n":31541,"o":84.66,"t":"2025-04-03T04:00:00Z","v":1967713,"vw":83.272484},{"c":77.19,"h":81.589,"l":77.14,"n":43863,"o":81.24,"t":"2025-04-04T04:00:00Z","v":2803280,"vw":78.579113},{"c":77.53,"h":79.39,"l":72.33,"n":50978,"o":75.12,"t":"2025-04-07T04:00:00Z","v":3586749,"vw":76.681263},{"c":76.93,"h":82.17,"l":76.025,"n":45925,"o":79.5,"t":"2025-04-08T04:00:00Z","v":3320444,"vw":79.030277},{"c":84.49,"h":85.27,"l":74.69,"n":59448,"o":75.84,"t":"2025-04-09T04:00:00Z","v":3733480,"vw":80.981726},{"c":81.63,"h":83,"l":78.895,"n":39886,"o":82.59,"t":"2025-04-10T04:00:00Z","v":2345958,"vw":81.386273},{"c":83.44,"h":83.61,"l":79.47,"n":30923,"o":80.93,"t":"2025-04-11T04:00:00Z","v":1727841,"vw":82.516971},{"c":84.39,"h":85.41,"l":83.865,"n":27851,"o":84.75,"t":"2025-04-14T04:00:00Z","v":1528670,"vw":84.529939},{"c":83.3,"h":85.29,"l":82.88,"n":19600,"o":84.15,"t":"2025-04-15T04:00:00Z","v":1200680,"vw":83.605383},{"c":82.63,"h":84.23,"l":81.83,"n":20687,"o":82.85,"t":"2025-04-16T04:00:00Z","v":1176114,"vw":82.829578},{"c":84.21,"h":85.32,"l":83.58,"n":18758,"o":83.58,"t":"2025-04-17T04:00:00Z","v":1824701,"vw":84.412221},{"c":81.61,"h":83.59,"l":80.47,"n":18918,"o":83.59,"t":"2025-04-21T04:00:00Z","v":996309,"vw":81.498668},{"c":83.03,"h":84,"l":82.1074,"n":17802,"o":83.06,"t":"2025-04-22T04:00:00Z","v":1137326,"vw":83.082801},{"c":84.23,"h":86.44,"l":83.62,"n":19306,"o":85.32,"t":"2025-04-23T04:00:00Z","v":1007525,"vw":84.499778},{"c":85.32,"h":86.12,"l":83.6,"n":19072,"o":84.09,"t":"2025-04-24T04:00:00Z","v":990080,"vw":85.43634},{"c":87.72,"h":88.13,"l":85.72,"n":35578,"o":86.5,"t":"2025-04-25T04:00:00Z","v":2098034,"vw":87.492126},{"c":88.47,"h":88.82,"l":87.22,"n":25027,"o":87.33,"t":"2025-04-28T04:00:00Z","v":1473951,"vw":88.260525},{"c":88.27,"h":89.05,"l":87.36,"n":22424,"o":87.73,"t":"2025-04-29T04:00:00Z","v":1397418,"vw":88.44411},{"c":89.67,"h":90.15,"l":86.5,"n":36815,"o":87.4,"t":"2025-04-30T04:00:00Z","v":2697976,"vw":88.931377},{"c":91.85,"h":93.16,"l":88.87,"n":44606,"o":89.99,"t":"2025-05-01T04:00:00Z","v":2780302,"vw":91.703926},{"c":95.76,"h":97.11,"l":93.24,"n":39582,"o":93.24,"t":"2025-05-02T04:00:00Z","v":2497504,"vw":95.963409},{"c":97.17,"h":97.84,"l":95.1492,"n":25165,"o":95.32,"t":"2025-05-05T04:00:00Z","v":1522112,"vw":97.140438},{"c":96.92,"h":97.48,"l":95.5062,"n":25580,"o":95.69,"t":"2025-05-06T04:00:00Z","v":1570560,"vw":96.840425},{"c":97.31,"h":98.17,"l":96.2325,"n":24444,"o":96.81,"t":"2025-05-07T04:00:00Z","v":1790698,"vw":97.294695},{"c":96.74,"h":98.4,"l":96.57,"n":22644,"o":98.08,"t":"2025-05-08T04:00:00Z","v":1416631,"vw":97.191525},{"c":97.07,"h":97.38,"l":95.7122,"n":21841,"o":96.75,"t":"2025-05-09T04:00:00Z","v":1049222,"vw":96.800235},{"c":97.94,"h":100,"l":96.93,"n":22077,"o":100,"t":"2025-05-12T04:00:00Z","v":915686,"vw":98.047198},{"c":97.38,"h":98.45,"l":96.575,"n":23128,"o":98.34,"t":"2025-05-13T04:00:00Z","v":1173667,"vw":97.371097},{"c":97.14,"h":97.23,"l":95.8501,"n":29216,"o":96.96,"t":"2025-05-14T04:00:00Z","v":1764521,"vw":96.830734},{"c":99.5,"h":99.83,"l":96.945,"n":24940,"o":97.51,"t":"2025-05-15T04:00:00Z","v":1399459,"vw":99.082558},{"c":100.61,"h":100.88,"l":98.9001,"n":26546,"o":99.75,"t":"2025-05-16T04:00:00Z","v":1707101,"vw":100.34353},{"c":101.06,"h":101.39,"l":99.2216,"n":21260,"o":99.61,"t":"2025-05-19T04:00:00Z","v":1470590,"vw":100.974446},{"c":100.54,"h":100.89,"l":99.77,"n":20251,"o":100.38,"t":"2025-05-20T04:00:00Z","v":1056400,"vw":100.449263},{"c":96.12,"h":100.24,"l":96.05,"n":31683,"o":99.71,"t":"2025-05-21T04:00:00Z","v":1627764,"vw":96.984956},{"c":95.8,"h":96.35,"l":94.63,"n":20903,"o":96.14,"t":"2025-05-22T04:00:00Z","v":1105913,"vw":95.757818},{"c":96.21,"h":96.42,"l":95.1775,"n":18687,"o":95.57,"t":"2025-05-23T04:00:00Z","v":911087,"vw":96.05078},{"c":97.31,"h":98.06,"l":96.07,"n":26284,"o":97.27,"t":"2025-05-27T04:00:00Z","v":1466185,"vw":97.369021},{"c":97.29,"h":97.87,"l":96.6601,"n":21687,"o":97.22,"t":"2025-05-28T04:00:00Z","v":1058027,"vw":97.28177},{"c":97.8,"h":98.895,"l":96.84,"n":26436,"o":98,"t":"2025-05-29T04:00:00Z","v":1247023,"vw":97.782483},{"c":98.71,"h":98.88,"l":96.89,"n":23041,"o":97.64,"t":"2025-05-30T04:00:00Z","v":4731479,"vw":98.600956},{"c":99.47,"h":99.49,"l":96.715,"n":25717,"o":98.19,"t":"2025-06-02T04:00:00Z","v":1477919,"vw":99.015521},{"c":99.96,"h":100.25,"l":98.55,"n":20458,"o":99.58,"t":"2025-06-03T04:00:00Z","v":1126225,"vw":99.756841},{"c":100.21,"h":101.62,"l":99.3,"n":26084,"o":99.97,"t":"2025-06-04T04:00:00Z","v":1288000,"vw":100.60688},{"c":101.28,"h":101.795,"l":99.59,"n":29446,"o":100.49,"t":"2025-06-05T04:00:00Z","v":1491265,"vw":101.211445},{"c":102.21,"h":103.8,"l":101.93,"n":36803,"o":102.19,"t":"2025-06-06T04:00:00Z","v":1845713,"vw":102.639639},{"c":101.22,"h":102.51,"l":101.025,"n":25498,"o":102.21,"t":"2025-06-09T04:00:00Z","v":1527776,"vw":101.507925},{"c":101.06,"h":101.6386,"l":99.91,"n":24605,"o":101.2,"t":"2025-06-10T04:00:00Z","v":1316481,"vw":100.772966},{"c":100.98,"h":102.19,"l":100.36,"n":21120,"o":101.3,"t":"2025-06-11T04:00:00Z","v":1058669,"vw":101.202847},{"c":102.51,"h":102.75,"l":101.07,"n":25918,"o":101.17,"t":"2025-06-12T04:00:00Z","v":1535143,"vw":102.253978},{"c":101.59,"h":102.82,"l":100.9,"n":19696,"o":102.13,"t":"2025-06-13T04:00:00Z","v":979266,"vw":101.65291},{"c":102.07,"h":103.15,"l":101.09,"n":26361,"o":101.35,"t":"2025-06-16T04:00:00Z","v":1470484,"vw":102.228124},{"c":102.77,"h":103.23,"l":101.64,"n":32681,"o":102.07,"t":"2025-06-17T04:00:00Z","v":1796479,"vw":102.759759},{"c":102.65,"h":103.5,"l":102.385,"n":23173,"o":102.67,"t":"2025-06-18T04:00:00Z","v":964888,"vw":102.829952},{"c":101.33,"h":103.39,"l":100.94,"n":23606,"o":103.39,"t":"2025-06-20T04:00:00Z","v":2718647,"vw":101.827182},{"c":103.05,"h":103.15,"l":100.66,"n":24303,"o":101.14,"t":"2025-06-23T04:00:00Z","v":1013418,"vw":102.524584},{"c":105.25,"h":105.57,"l":102.545,"n":25264,"o":103.13,"t":"2025-06-24T04:00:00Z","v":1160868,"vw":104.805999},{"c":102.68,"h":104.92,"l":102.27,"n":26997,"o":104.45,"t":"2025-06-25T04:00:00Z","v":1561703,"vw":103.226307},{"c":100.91,"h":102.55,"l":96.57,"n":51369,"o":102.55,"t":"2025-06-26T04:00:00Z","v":3192663,"vw":99.797639},{"c":102.3,"h":103.25,"l":100.7356,"n":31568,"o":101.01,"t":"2025-06-27T04:00:00Z","v":5715615,"vw":102.188508},{"c":102.57,"h":102.65,"l":100.68,"n":28034,"o":102.29,"t":"2025-06-30T04:00:00Z","v":2236826,"vw":102.131654},{"c":99.93,"h":103,"l":99.635,"n":40435,"o":102.02,"t":"2025-07-01T04:00:00Z","v":2226742,"vw":100.306363},{"c":99.61,"h":99.95,"l":98.6,"n":31659,"o":99.79,"t":"2025-07-02T04:00:00Z","v":2025186,"vw":99.471885},{"c":100.68,"h":101.69,"l":100.11,"n":16954,"o":100.37,"t":"2025-07-03T04:00:00Z","v":914630,"vw":100.776274},{"c":100.32,"h":101.4,"l":99.65,"n":27198,"o":100.5,"t":"2025-07-07T04:00:00Z","v":1329588,"vw":100.324043},{"c":99.59,"h":100.19,"l":98.76,"n":22182,"o":100.01,"t":"2025-07-08T04:00:00Z","v":1059576,"vw":99.546381},{"c":99.25,"h":100.39,"l":99.21,"n":22255,"o":100.04,"t":"2025-07-09T04:00:00Z","v":1353851,"vw":99.548244},{"c":98.96,"h":99.89,"l":98.02,"n":20884,"o":99.39,"t":"2025-07-10T04:00:00Z","v":997843,"vw":99.122967},{"c":97.99,"h":98.7219,"l":97.46,"n":21098,"o":98,"t":"2025-07-11T04:00:00Z","v":1057394,"vw":97.919378},{"c":98,"h":98.615,"l":97.48,"n":17515,"o":97.95,"t":"2025-07-14T04:00:00Z","v":896055,"vw":98.005257},{"c":97.26,"h":99.18,"l":96.79,"n":24735,"o":98.55,"t":"2025-07-15T04:00:00Z","v":1743187,"vw":97.505877},{"c":98.24,"h":98.24,"l":96.33,"n":19551,"o":97.59,"t":"2025-07-16T04:00:00Z","v":1022866,"vw":97.891489},{"c":98.69,"h":99.06,"l":97.435,"n":23093,"o":98.11,"t":"2025-07-17T04:00:00Z","v":1097425,"vw":98.556759},{"c":99.67,"h":100.25,"l":98.8901,"n":18825,"o":98.92,"t":"2025-07-18T04:00:00Z","v":865525,"vw":99.472595},{"c":98.73,"h":100.03,"l":98.3,"n":21881,"o":99.64,"t":"2025-07-21T04:00:00Z","v":1137590,"vw":99.137539},{"c":99.3,"h":99.55,"l":98.325,"n":19664,"o":98.73,"t":"2025-07-22T04:00:00Z","v":858047,"vw":99.127181},{"c":99.38,"h":99.82,"l":98.65,"n":16070,"o":99.33,"t":"2025-07-23T04:00:00Z","v":646999,"vw":99.340209},{"c":98.77,"h":99.59,"l":98.7,"n":16679,"o":99.38,"t":"2025-07-24T04:00:00Z","v":795239,"vw":98.988308},{"c":99.34,"h":99.5,"l":97.935,"n":14773,"o":99.14,"t":"2025-07-25T04:00:00Z","v":654692,"vw":99.082769},{"c":98,"h":99.22,"l":97.63,"n":16630,"o":99.19,"t":"2025-07-28T04:00:00Z","v":783143,"vw":98.10924},{"c":99.42,"h":99.47,"l":97.9,"n":17987,"o":98.52,"t":"2025-07-29T04:00:00Z","v":861954,"vw":99.180946},{"c":97.95,"h":99.66,"l":97.29,"n":18486,"o":99.15,"t":"2025-07-30T04:00:00Z","v":879210,"vw":98.363196},{"c":97.36,"h":98.2,"l":97.135,"n":22628,"o":97.75,"t":"2025-07-31T04:00:00Z","v":1322141,"vw":97.533934},{"c":94.13,"h":97.872,"l":93.46,"n":33752,"o":97.2,"t":"2025-08-01T04:00:00Z","v":1500992,"vw":94.624893},{"c":94.77,"h":95.23,"l":93.855,"n":29937,"o":94.09,"t":"2025-08-04T04:00:00Z","v":1533740,"vw":94.706462},{"c":95.55,"h":96,"l":94.24,"n":33369,"o":95.31,"t":"2025-08-05T04:00:00Z","v":1829143,"vw":95.358869},{"c":90.04,"h":98.15,"l":89.05,"n":76435,"o":98.05,"t":"2025-08-06T04:00:00Z","v":4971470,"vw":91.87091},{"c":91.83,"h":92.01,"l":89.2224,"n":45671,"o":90.13,"t":"2025-08-07T04:00:00Z","v":3068604,"vw":91.205756},{"c":90.16,"h":92.8,"l":90,"n":31072,"o":92.02,"t":"2025-08-08T04:00:00Z","v":1555657,"vw":90.972392},{"c":89.55,"h":90.48,"l":89.1024,"n":25254,"o":89.76,"t":"2025-08-11T04:00:00Z","v":1306807,"vw":89.801818},{"c":92.15,"h":92.22,"l":89.8349,"n":21867,"o":90.2,"t":"2025-08-12T04:00:00Z","v":1217520,"vw":91.424815},{"c":93.97,"h":94.45,"l":92.375,"n":28126,"o":92.47,"t":"2025-08-13T04:00:00Z","v":1783148,"vw":93.718968},{"c":91.4,"h":93.29,"l":90.41,"n":26578,"o":93.27,"t":"2025-08-14T04:00:00Z","v":1508829,"vw":91.327046},{"c":91.49,"h":92.14,"l":91.1775,"n":20367,"o":91.67,"t":"2025-08-15T04:00:00Z","v":1159926,"vw":91.592509},{"c":90.74,"h":91.75,"l":90.2208,"n":18193,"o":91.65,"t":"2025-08-18T04:00:00Z","v":926091,"vw":90.774771},{"c":91.56,"h":91.9581,"l":90.508,"n":20419,"o":90.9,"t":"2025-08-19T04:00:00Z","v":1270252,"vw":91.439785},{"c":91.29,"h":92.65,"l":90.91,"n":22089,"o":91.88,"t":"2025-08-20T04:00:00Z","v":1212619,"vw":91.57678},{"c":90.55,"h":91.29,"l":89.74,"n":18737,"o":90.84,"t":"2025-08-21T04:00:00Z","v":921894,"vw":90.439303},{"c":93.86,"h":95,"l":90.86,"n":22398,"o":90.86,"t":"2025-08-22T04:00:00Z","v":1166353,"vw":93.987693},{"c":91.79,"h":94,"l":91.7601,"n":19323,"o":93.85,"t":"2025-08-25T04:00:00Z","v":999096,"vw":92.108779},{"c":91.43,"h":92.53,"l":91.1362,"n":18165,"o":91.54,"t":"2025-08-26T04:00:00Z","v":1109677,"vw":91.504133},{"c":91.87,"h":92.35,"l":91.45,"n":16427,"o":91.71,"t":"2025-08-27T04:00:00Z","v":868326,"vw":91.859741},{"c":91.97,"h":92.5,"l":91.12,"n":14132,"o":92.5,"t":"2025-08-28T04:00:00Z","v":725306,"vw":91.862176},{"c":92.33,"h":92.4321,"l":91.5,"n":16062,"o":92.04,"t":"2025-08-29T04:00:00Z","v":1108395,"vw":92.120377},{"c":89.46,"h":91.17,"l":88.7578,"n":31516,"o":91.05,"t":"2025-09-02T04:00:00Z","v":1768671,"vw":89.600398},{"c":89.81,"h":90,"l":87.8,"n":29832,"o":88.94,"t":"2025-09-03T04:00:00Z","v":2038831,"vw":89.294233},{"c":91.08,"h":91.1495,"l":89.645,"n":26257,"o":89.91,"t":"2025-09-04T04:00:00Z","v":1329059,"vw":90.797095},{"c":92.18,"h":93.53,"l":91.31,"n":20844,"o":92.27,"t":"2025-09-05T04:00:00Z","v":834929,"vw":92.130383},{"c":92.43,"h":92.5,"l":90.525,"n":26063,"o":91.29,"t":"2025-09-08T04:00:00Z","v":1614586,"vw":91.99268},{"c":96.67,"h":96.8,"l":92.12,"n":34827,"o":92.24,"t":"2025-09-09T04:00:00Z","v":1857951,"vw":95.563199},{"c":97.43,"h":99.16,"l":96.52,"n":33442,"o":96.56,"t":"2025-09-10T04:00:00Z","v":1874274,"vw":97.715398},{"c":98.83,"h":99.14,"l":97.52,"n":22723,"o":97.6,"t":"2025-09-11T04:00:00Z","v":1811514,"vw":98.64951},{"c":96.69,"h":99.6,"l":96.68,"n":22551,"o":98.66,"t":"2025-09-12T04:00:00Z","v":1135648,"vw":97.2043},{"c":99.82,"h":100.492,"l":96.0701,"n":33885,"o":96.27,"t":"2025-09-15T04:00:00Z","v":1870850,"vw":99.384723},{"c":100.35,"h":101.02,"l":98.28,"n":34940,"o":100.16,"t":"2025-09-16T04:00:00Z","v":2064882,"vw":100.185686},{"c":99.48,"h":101.64,"l":99.39,"n":26527,"o":100.63,"t":"2025-09-17T04:00:00Z","v":1489217,"vw":100.153237},{"c":98.92,"h":100.63,"l":98.47,"n":22184,"o":99.63,"t":"2025-09-18T04:00:00Z","v":992617,"vw":99.128103},{"c":99.89,"h":100.66,"l":98.49,"n":20557,"o":99.34,"t":"2025-09-19T04:00:00Z","v":3124264,"vw":99.730085},{"c":104.46,"h":104.72,"l":99.82,"n":37422,"o":100.41,"t":"2025-09-22T04:00:00Z","v":2136555,"vw":103.599268},{"c":104.09,"h":104.74,"l":103.36,"n":23470,"o":103.96,"t":"2025-09-23T04:00:00Z","v":1611309,"vw":104.097038},{"c":101.23,"h":103.695,"l":101.21,"n":22444,"o":103.5,"t":"2025-09-24T04:00:00Z","v":1407801,"vw":102.030345},{"c":100.8,"h":102.13,"l":100.3782,"n":25745,"o":100.58,"t":"2025-09-25T04:00:00Z","v":1287559,"vw":100.960476},{"c":100.93,"h":101.96,"l":100.45,"n":21296,"o":101,"t":"2025-09-26T04:00:00Z","v":1117233,"vw":101.130423},{"c":100.35,"h":101.79,"l":99.705,"n":31148,"o":101.57,"t":"2025-09-29T04:00:00Z","v":1961053,"vw":100.542079},{"c":101.94,"h":102.16,"l":100.465,"n":20827,"o":100.755,"t":"2025-09-30T04:00:00Z","v":1294988,"vw":101.639275},{"c":102.26,"h":103.26,"l":101.16,"n":25308,"o":101.755,"t":"2025-10-01T04:00:00Z","v":1375581,"vw":102.269189},{"c":103.3,"h":103.43,"l":102.14,"n":24616,"o":102.37,"t":"2025-10-02T04:00:00Z","v":1068578,"vw":103.112051},{"c":104.8,"h":106.35,"l":103.42,"n":27581,"o":103.77,"t":"2025-10-03T04:00:00Z","v":1766050,"vw":105.108314},{"c":106.37,"h":107.09,"l":104.8375,"n":26589,"o":104.92,"t":"2025-10-06T04:00:00Z","v":1336459,"vw":106.317005},{"c":105.89,"h":106.83,"l":105.15,"n":23000,"o":106.69,"t":"2025-10-07T04:00:00Z","v":1161624,"vw":105.850335},{"c":105.39,"h":106.56,"l":104.78,"n":21293,"o":105.3,"t":"2025-10-08T04:00:00Z","v":1437280,"vw":105.572034},{"c":104.95,"h":106.115,"l":104.51,"n":17848,"o":105.64,"t":"2025-10-09T04:00:00Z","v":1076704,"vw":105.155836},{"c":101.84,"h":105.49,"l":101.84,"n":22600,"o":105.49,"t":"2025-10-10T04:00:00Z","v":1796297,"vw":102.544398},{"c":102.17,"h":103.75,"l":102.17,"n":22381,"o":103.14,"t":"2025-10-13T04:00:00Z","v":1610830,"vw":102.512982},{"c":103.36,"h":103.38,"l":100.88,"n":20788,"o":101.39,"t":"2025-10-14T04:00:00Z","v":994771,"vw":102.818103},{"c":105.76,"h":108.15,"l":103.815,"n":29887,"o":104.3,"t":"2025-10-15T04:00:00Z","v":1847434,"vw":106.235919},{"c":105.79,"h":107.37,"l":104.9704,"n":20832,"o":105.6,"t":"2025-10-16T04:00:00Z","v":915667,"vw":106.142025},{"c":104.58,"h":105.9,"l":103.32,"n":25069,"o":105.11,"t":"2025-10-17T04:00:00Z","v":1219062,"vw":104.363327},{"c":105.83,"h":106,"l":104.805,"n":18055,"o":105.38,"t":"2025-10-20T04:00:00Z","v":989029,"vw":105.639582},{"c":104.41,"h":106.06,"l":102.79,"n":17183,"o":105.44,"t":"2025-10-21T04:00:00Z","v":863209,"vw":104.71508},{"c":103.95,"h":105,"l":102.03,"n":22488,"o":104.16,"t":"2025-10-22T04:00:00Z","v":886441,"vw":103.626872},{"c":103.93,"h":104.325,"l":102.535,"n":18762,"o":103.96,"t":"2025-10-23T04:00:00Z","v":756967,"vw":103.781894},{"c":105.23,"h":106.83,"l":104.515,"n":18974,"o":105.18,"t":"2025-10-24T04:00:00Z","v":788663,"vw":105.701003},{"c":106.46,"h":106.67,"l":104.65,"n":18293,"o":105.84,"t":"2025-10-27T04:00:00Z","v":876862,"vw":106.269128},{"c":104.05,"h":105.645,"l":103.7201,"n":20245,"o":105.61,"t":"2025-10-28T04:00:00Z","v":766389,"vw":104.348878},{"c":101.34,"h":103.87,"l":101.09,"n":23245,"o":103.84,"t":"2025-10-29T04:00:00Z","v":1032855,"vw":102.129772},{"c":101.3,"h":103.59,"l":100.98,"n":23957,"o":100.98,"t":"2025-10-30T04:00:00Z","v":1155056,"vw":102.08312},{"c":102.95,"h":103.935,"l":100.35,"n":25928,"o":100.82,"t":"2025-10-31T04:00:00Z","v":1604121,"vw":102.808649},{"c":103.67,"h":103.82,"l":101.43,"n":32874,"o":102.51,"t":"2025-11-03T05:00:00Z","v":1811153,"vw":103.044719},{"c":103.32,"h":103.86,"l":102.0019,"n":32013,"o":102.68,"t":"2025-11-04T05:00:00Z","v":1618590,"vw":103.349858},{"c":100.47,"h":106.85,"l":96.91,"n":50764,"o":103.63,"t":"2025-11-05T05:00:00Z","v":3222052,"vw":100.391847},{"c":100.86,"h":101.86,"l":99.21,"n":28908,"o":100.04,"t":"2025-11-06T05:00:00Z","v":1494581,"vw":100.95178},{"c":104.12,"h":104.19,"l":99.66,"n":31379,"o":100.93,"t":"2025-11-07T05:00:00Z","v":2261960,"vw":102.492905},{"c":102.33,"h":104.67,"l":102.19,"n":31148,"o":104.12,"t":"2025-11-10T05:00:00Z","v":1776546,"vw":102.842209},{"c":101.15,"h":103.6487,"l":100.33,"n":27424,"o":103.08,"t":"2025-11-11T05:00:00Z","v":1807591,"vw":101.192237},{"c":98.09,"h":101.64,"l":98.08,"n":29941,"o":101.34,"t":"2025-11-12T05:00:00Z","v":1705172,"vw":98.961644},{"c":91.37,"h":97.6068,"l":91.02,"n":65824,"o":97.34,"t":"2025-11-13T05:00:00Z","v":4391478,"vw":92.33337},{"c":91.37,"h":93.03,"l":89,"n":42668,"o":90.44,"t":"2025-11-14T05:00:00Z","v":2427262,"vw":91.496113},{"c":88.68,"h":91.805,"l":88.64,"n":36335,"o":91.62,"t":"2025-11-17T05:00:00Z","v":2553735,"vw":89.398588},{"c":89.28,"h":90.18,"l":86.97,"n":47488,"o":88.66,"t":"2025-11-18T05:00:00Z","v":3577251,"vw":88.856015},{"c":86.7,"h":90.01,"l":82.29,"n":86379,"o":89.52,"t":"2025-11-19T05:00:00Z","v":6190617,"vw":85.664092},{"c":83,"h":89.475,"l":82.89,"n":55204,"o":88,"t":"2025-11-20T05:00:00Z","v":3687936,"vw":84.330136},{"c":85.02,"h":86.27,"l":82.16,"n":58790,"o":83.03,"t":"2025-11-21T05:00:00Z","v":3586392,"vw":84.427777},{"c":84.73,"h":85.66,"l":82.38,"n":47183,"o":85.35,"t":"2025-11-24T05:00:00Z","v":3691222,"vw":84.250174},{"c":85.66,"h":86.4,"l":83.44,"n":45298,"o":85.06,"t":"2025-11-25T05:00:00Z","v":2698333,"vw":85.24614},{"c":86.22,"h":86.93,"l":85.245,"n":25981,"o":85.53,"t":"2025-11-26T05:00:00Z","v":1494325,"vw":86.253095},{"c":86.35,"h":86.42,"l":85.3801,"n":14017,"o":85.93,"t":"2025-11-28T05:00:00Z","v":735926,"vw":86.156446},{"c":82.83,"h":85,"l":82.72,"n":34844,"o":84.5,"t":"2025-12-01T05:00:00Z","v":1945546,"vw":83.290988},{"c":82.77,"h":83.2,"l":82.15,"n":21519,"o":82.99,"t":"2025-12-02T05:00:00Z","v":1394315,"vw":82.720603},{"c":84.28,"h":84.36,"l":82,"n":26447,"o":82.94,"t":"2025-12-03T05:00:00Z","v":1466446,"vw":83.630931},{"c":85.03,"h":85.28,"l":83.42,"n":29233,"o":83.51,"t":"2025-12-04T05:00:00Z","v":1589621,"vw":84.917009},{"c":84.31,"h":85.44,"l":83.92,"n":27501,"o":84.76,"t":"2025-12-05T05:00:00Z","v":1476456,"vw":84.485987},{"c":84.43,"h":84.79,"l":83.16,"n":29811,"o":84.25,"t":"2025-12-08T05:00:00Z","v":1965270,"vw":84.315413},{"c":85.1,"h":85.64,"l":84.46,"n":27595,"o":84.46,"t":"2025-12-09T05:00:00Z","v":1446984,"vw":85.080829},{"c":85.5,"h":86.635,"l":83.78,"n":32210,"o":85.15,"t":"2025-12-10T05:00:00Z","v":1762850,"vw":85.477351},{"c":88.03,"h":88.5,"l":83.9,"n":41794,"o":85.73,"t":"2025-12-11T05:00:00Z","v":2311254,"vw":87.258939},{"c":83.35,"h":88.83,"l":81.65,"n":53603,"o":88.5,"t":"2025-12-12T05:00:00Z","v":3224935,"vw":83.60818},{"c":82.44,"h":83.83,"l":82,"n":37174,"o":83.11,"t":"2025-12-15T05:00:00Z","v":2697241,"vw":82.586369},{"c":81,"h":82.9375,"l":80.2901,"n":33221,"o":82.66,"t":"2025-12-16T05:00:00Z","v":2135106,"vw":81.273504},{"c":79.39,"h":82.49,"l":79.05,"n":40555,"o":81.05,"t":"2025-12-17T05:00:00Z","v":3152097,"vw":79.845038},{"c":78.86,"h":81.28,"l":77.77,"n":39863,"o":81.05,"t":"2025-12-18T05:00:00Z","v":2673125,"vw":79.013308},{"c":80.09,"h":80.37,"l":78.23,"n":34484,"o":78.89,"t":"2025-12-19T05:00:00Z","v":6057700,"vw":79.788195},{"c":81.02,"h":81.19,"l":79.21,"n":31916,"o":80,"t":"2025-12-22T05:00:00Z","v":1736238,"vw":80.834941},{"c":80.8,"h":81.05,"l":79.5,"n":28134,"o":80.96,"t":"2025-12-23T05:00:00Z","v":1476548,"vw":80.520423},{"c":81.46,"h":81.895,"l":80.63,"n":13883,"o":80.69,"t":"2025-12-24T05:00:00Z","v":728521,"vw":81.476076},{"c":81.99,"h":82.14,"l":80.72,"n":17564,"o":81.38,"t":"2025-12-26T05:00:00Z","v":858139,"vw":81.651377},{"c":82.63,"h":82.89,"l":81.9,"n":22577,"o":81.9,"t":"2025-12-29T05:00:00Z","v":1225235,"vw":82.499025},{"c":83.36,"h":83.5,"l":82.2901,"n":20883,"o":82.63,"t":"2025-12-30T05:00:00Z","v":1288580,"vw":83.112802},{"c":82.95,"h":83.506,"l":82.49,"n":26803,"o":83.2,"t":"2025-12-31T05:00:00Z","v":1979339,"vw":82.925521},{"c":83.24,"h":83.766,"l":82.34,"n":30343,"o":83,"t":"2026-01-02T05:00:00Z","v":1900075,"vw":83.155196},{"c":83.67,"h":84.2,"l":81.74,"n":33834,"o":83.145,"t":"2026-01-05T05:00:00Z","v":2557738,"vw":83.426854},{"c":84.88,"h":86.72,"l":83.44,"n":29207,"o":83.7,"t":"2026-01-06T05:00:00Z","v":2020506,"vw":85.000629},{"c":87.05,"h":88.89,"l":84.8,"n":37235,"o":85.34,"t":"2026-01-07T05:00:00Z","v":2636197,"vw":87.51986},{"c":87.32,"h":88.015,"l":86,"n":34079,"o":86.67,"t":"2026-01-08T05:00:00Z","v":2162047,"vw":87.332498},{"c":89.19,"h":89.91,"l":87.62,"n":33777,"o":87.72,"t":"2026-01-09T05:00:00Z","v":1475965,"vw":89.343677},{"c":89.5,"h":89.63,"l":88.25,"n":22330,"o":88.84,"t":"2026-01-12T05:00:00Z","v":1411535,"vw":89.267788},{"c":92.13,"h":92.72,"l":89.02,"n":33032,"o":90,"t":"2026-01-13T05:00:00Z","v":2313603,"vw":91.332703},{"c":91.54,"h":92.2499,"l":89.68,"n":36000,"o":91.9,"t":"2026-01-14T05:00:00Z","v":2115488,"vw":90.964449},{"c":92.67,"h":93.63,"l":91.58,"n":27291,"o":92.41,"t":"2026-01-15T05:00:00Z","v":1696265,"vw":92.736543},{"c":95.93,"h":96.5,"l":92.3,"n":46845,"o":92.55,"t":"2026-01-16T05:00:00Z","v":3151578,"vw":95.265323},{"c":92.35,"h":94.9,"l":91.9881,"n":45066,"o":94.72,"t":"2026-01-20T05:00:00Z","v":2359073,"vw":92.823734},{"c":93.81,"h":93.89,"l":91.62,"n":34849,"o":93.01,"t":"2026-01-21T05:00:00Z","v":1887994,"vw":93.194608},{"c":93.85,"h":95.12,"l":93.17,"n":29798,"o":94.25,"t":"2026-01-22T05:00:00Z","v":1576327,"vw":93.952891},{"c":93.59,"h":94.2299,"l":92.66,"n":24174,"o":93.9,"t":"2026-01-23T05:00:00Z","v":1197395,"vw":93.562499},{"c":93.84,"h":94.62,"l":93.35,"n":24272,"o":93.77,"t":"2026-01-26T05:00:00Z","v":1154841,"vw":93.956914},{"c":91.72,"h":93.8,"l":90.735,"n":40046,"o":93.8,"t":"2026-01-27T05:00:00Z","v":2438229,"vw":91.750797},{"c":92.24,"h":93.0538,"l":91.57,"n":28066,"o":91.92,"t":"2026-01-28T05:00:00Z","v":1405227,"vw":92.233758},{"c":93.03,"h":93.64,"l":91.54,"n":23967,"o":93,"t":"2026-01-29T05:00:00Z","v":1186920,"vw":92.665327},{"c":92.13,"h":92.73,"l":90.13,"n":31752,"o":92.73,"t":"2026-01-30T05:00:00Z","v":2720843,"vw":91.810836},{"c":89.42,"h":92.45,"l":89.175,"n":36023,"o":91.54,"t":"2026-02-02T05:00:00Z","v":1827832,"vw":89.989553},{"c":88.61,"h":89.9,"l":87.1,"n":36365,"o":89.2,"t":"2026-02-03T05:00:00Z","v":1753765,"vw":88.365994},{"c":90.07,"h":91.64,"l":87.9,"n":39999,"o":88.77,"t":"2026-02-04T05:00:00Z","v":2076624,"vw":90.160277},{"c":88.95,"h":90.03,"l":88.61,"n":31103,"o":89.88,"t":"2026-02-05T05:00:00Z","v":1510051,"vw":89.107759},{"c":95.78,"h":96.44,"l":89.58,"n":40721,"o":90.83,"t":"2026-02-06T05:00:00Z","v":2458581,"vw":94.878472},{"c":97.08,"h":97.67,"l":95.02,"n":35149,"o":95.67,"t":"2026-02-09T05:00:00Z","v":1745319,"vw":96.853702},{"c":99.31,"h":100.23,"l":96.405,"n":36573,"o":97.3,"t":"2026-02-10T05:00:00Z","v":1891351,"vw":99.320305},{"c":100.22,"h":100.61,"l":98.71,"n":52177,"o":99.72,"t":"2026-02-11T05:00:00Z","v":2802830,"vw":99.94589},{"c":106,"h":110.91,"l":103.39,"n":88309,"o":103.605,"t":"2026-02-12T05:00:00Z","v":5864623,"vw":107.563602},{"c":109.83,"h":110.8899,"l":106.09,"n":55825,"o":107,"t":"2026-02-13T05:00:00Z","v":4050404,"vw":109.484639},{"c":108.79,"h":111.63,"l":108.0216,"n":42017,"o":110.98,"t":"2026-02-17T05:00:00Z","v":2501222,"vw":108.9111},{"c":105.83,"h":109.125,"l":105.14,"n":39485,"o":108.59,"t":"2026-02-18T05:00:00Z","v":2159579,"vw":106.339164},{"c":108.15,"h":108.45,"l":105.25,"n":32865,"o":106.2,"t":"2026-02-19T05:00:00Z","v":1700153,"vw":107.244739},{"c":110.29,"h":110.37,"l":107.374,"n":28553,"o":108.17,"t":"2026-02-20T05:00:00Z","v":1521389,"vw":109.364867},{"c":111.19,"h":111.46,"l":109.365,"n":29627,"o":109.84,"t":"2026-02-23T05:00:00Z","v":1843752,"vw":110.685425},{"c":113.24,"h":113.34,"l":110.58,"n":29664,"o":111.25,"t":"2026-02-24T05:00:00Z","v":1617070,"vw":112.558662},{"c":111.78,"h":115.24,"l":111.04,"n":38053,"o":113.63,"t":"2026-02-25T05:00:00Z","v":2298263,"vw":111.984889},{"c":109.35,"h":112.7,"l":107.79,"n":33348,"o":112.24,"t":"2026-02-26T05:00:00Z","v":1609932,"vw":109.294428},{"c":108.33,"h":110.73,"l":107.72,"n":39010,"o":108.26,"t":"2026-02-27T05:00:00Z","v":3133535,"vw":108.5838},{"c":110.33,"h":110.84,"l":106.59,"n":31809,"o":107.27,"t":"2026-03-02T05:00:00Z","v":1767771,"vw":109.509407},{"c":107.78,"h":108.25,"l":104.68,"n":26122,"o":107.6,"t":"2026-03-03T05:00:00Z","v":1419910,"vw":107.141738},{"c":107.84,"h":108.125,"l":106.34,"n":26301,"o":107.74,"t":"2026-03-04T05:00:00Z","v":1313526,"vw":107.507624},{"c":107.3,"h":107.56,"l":104.62,"n":28759,"o":105.61,"t":"2026-03-05T05:00:00Z","v":1593046,"vw":106.643451},{"c":105.18,"h":106.605,"l":104.89,"n":20504,"o":106.07,"t":"2026-03-06T05:00:00Z","v":879349,"vw":105.502316},{"c":107.14,"h":107.66,"l":102.52,"n":22213,"o":104.22,"t":"2026-03-09T04:00:00Z","v":1292616,"vw":106.095796},{"c":107.77,"h":108.789,"l":106.229,"n":19866,"o":106.77,"t":"2026-03-10T04:00:00Z","v":1188106,"vw":107.78329},{"c":107.59,"h":108.75,"l":106.345,"n":20978,"o":107.29,"t":"2026-03-11T04:00:00Z","v":1432713,"vw":107.487564},{"c":107.38,"h":108.765,"l":105.87,"n":24233,"o":106.87,"t":"2026-03-12T04:00:00Z","v":1527054,"vw":107.377306},{"c":106.84,"h":109.61,"l":106.61,"n":21295,"o":108.94,"t":"2026-03-13T04:00:00Z","v":1319692,"vw":107.292499},{"c":107.52,"h":108.55,"l":106.815,"n":23219,"o":107.74,"t":"2026-03-16T04:00:00Z","v":1368504,"vw":107.648745},{"c":107.96,"h":109.19,"l":107.15,"n":22708,"o":108.25,"t":"2026-03-17T04:00:00Z","v":1279852,"vw":108.112952},{"c":105.74,"h":108.22,"l":105.7,"n":19221,"o":107.62,"t":"2026-03-18T04:00:00Z","v":1164198,"vw":106.242342},{"c":104.94,"h":105.7,"l":103.57,"n":26782,"o":104.43,"t":"2026-03-19T04:00:00Z","v":1484831,"vw":104.831215},{"c":99.61,"h":105.58,"l":99.51,"n":28735,"o":104.74,"t":"2026-03-20T04:00:00Z","v":3054401,"vw":100.779769},{"c":101.94,"h":103.78,"l":101.03,"n":25434,"o":102.52,"t":"2026-03-23T04:00:00Z","v":1567027,"vw":102.344914},{"c":100.71,"h":102.87,"l":100.36,"n":21092,"o":101.8,"t":"2026-03-24T04:00:00Z","v":1337401,"vw":100.98602},{"c":100.53,"h":102.225,"l":100.03,"n":26854,"o":102.08,"t":"2026-03-25T04:00:00Z","v":1444106,"vw":100.766623},{"c":100.21,"h":101.04,"l":99.03,"n":21679,"o":99.81,"t":"2026-03-26T04:00:00Z","v":1126579,"vw":100.059405},{"c":98.3,"h":100.27,"l":97.831,"n":28264,"o":99.24,"t":"2026-03-27T04:00:00Z","v":1368049,"vw":98.693083},{"c":97.6,"h":100.03,"l":96.91,"n":27138,"o":100.03,"t":"2026-03-30T04:00:00Z","v":1308693,"vw":98.055929},{"c":102.14,"h":103.24,"l":98.5,"n":30607,"o":99.05,"t":"2026-03-31T04:00:00Z","v":2005419,"vw":101.918309},{"c":100.95,"h":104.08,"l":100.9,"n":26029,"o":103.06,"t":"2026-04-01T04:00:00Z","v":1505983,"vw":101.756587},{"c":103.3,"h":103.53,"l":99.17,"n":23822,"o":99.9,"t":"2026-04-02T04:00:00Z","v":1114502,"vw":102.455173},{"c":104.36,"h":104.77,"l":102.61,"n":19342,"o":103,"t":"2026-04-06T04:00:00Z","v":1090603,"vw":104.098597},{"c":104.73,"h":105.095,"l":102.4701,"n":17304,"o":103.64,"t":"2026-04-07T04:00:00Z","v":832181,"vw":104.525535},{"c":106.97,"h":108.39,"l":106.25,"n":28024,"o":108.21,"t":"2026-04-08T04:00:00Z","v":1580837,"vw":107.263928},{"c":108.69,"h":109.635,"l":106.825,"n":23199,"o":107,"t":"2026-04-09T04:00:00Z","v":1185934,"vw":108.684558},{"c":109.37,"h":109.49,"l":108.41,"n":17866,"o":108.99,"t":"2026-04-10T04:00:00Z","v":1062723,"vw":109.260467},{"c":111.88,"h":111.92,"l":108.31,"n":21640,"o":109.3,"t":"2026-04-13T04:00:00Z","v":1086039,"vw":111.393231},{"c":114.03,"h":114.3,"l":112.15,"n":24148,"o":112.88,"t":"2026-04-14T04:00:00Z","v":1108119,"vw":113.799252},{"c":113.55,"h":114.14,"l":112.79,"n":23090,"o":113.91,"t":"2026-04-15T04:00:00Z","v":998589,"vw":113.522248},{"c":117.73,"h":118.02,"l":113.85,"n":32967,"o":114.4,"t":"2026-04-16T04:00:00Z","v":1831337,"vw":116.819816},{"c":118.07,"h":119.15,"l":116.96,"n":30839,"o":118.55,"t":"2026-04-17T04:00:00Z","v":1939281,"vw":118.036734},{"c":120.53,"h":120.7399,"l":117.505,"n":25218,"o":118,"t":"2026-04-20T04:00:00Z","v":1448221,"vw":120.057342},{"c":117.83,"h":121,"l":117.74,"n":25900,"o":120.71,"t":"2026-04-21T04:00:00Z","v":1527241,"vw":118.865718},{"c":117.23,"h":119.94,"l":117.21,"n":22206,"o":119.39,"t":"2026-04-22T04:00:00Z","v":1356003,"vw":117.992699},{"c":116.12,"h":118.025,"l":115.885,"n":24345,"o":117.71,"t":"2026-04-23T04:00:00Z","v":1390774,"vw":116.790142},{"c":116.03,"h":117.89,"l":115.83,"n":28512,"o":116.38,"t":"2026-04-24T04:00:00Z","v":1643005,"vw":116.539752},{"c":112.75,"h":116.99,"l":112.55,"n":31801,"o":116.07,"t":"2026-04-27T04:00:00Z","v":1713044,"vw":113.145169},{"c":112.62,"h":113.315,"l":110,"n":31507,"o":112.62,"t":"2026-04-28T04:00:00Z","v":1882819,"vw":112.05036},{"c":114.52,"h":114.9,"l":111.1982,"n":37327,"o":112.01,"t":"2026-04-29T04:00:00Z","v":1848857,"vw":113.870487},{"c":125.99,"h":126.43,"l":116.445,"n":66339,"o":116.87,"t":"2026-04-30T04:00:00Z","v":5040240,"vw":124.209063},{"c":127.19,"h":127.94,"l":124.64,"n":37300,"o":126.85,"t":"2026-05-01T04:00:00Z","v":2400655,"vw":126.813431},{"c":128.22,"h":128.25,"l":126.45,"n":27287,"o":126.82,"t":"2026-05-04T04:00:00Z","v":1494992,"vw":127.650566},{"c":131.7,"h":131.83,"l":128.395,"n":35107,"o":129.8,"t":"2026-05-05T04:00:00Z","v":2242674,"vw":130.718292},{"c":132.06,"h":134.09,"l":131.23,"n":29690,"o":132.32,"t":"2026-05-06T04:00:00Z","v":1678033,"vw":132.652326},{"c":126.81,"h":132.685,"l":125.3,"n":36088,"o":132,"t":"2026-05-07T04:00:00Z","v":2182977,"vw":127.582538},{"c":128.84,"h":129.76,"l":127.2,"n":23015,"o":127.91,"t":"2026-05-08T04:00:00Z","v":1141906,"vw":128.892949},{"c":129.96,"h":131.55,"l":129.1101,"n":21237,"o":129.98,"t":"2026-05-11T04:00:00Z","v":1359358,"vw":130.127945},{"c":126.21,"h":129.21,"l":125,"n":35085,"o":128.97,"t":"2026-05-12T04:00:00Z","v":2048198,"vw":126.219021},{"c":126.12,"h":127.1699,"l":123.29,"n":25881,"o":126.1,"t":"2026-05-13T04:00:00Z","v":1742457,"vw":126.06166},{"c":127.75,"h":128.14,"l":125.215,"n":20549,"o":126.42,"t":"2026-05-14T04:00:00Z","v":1051962,"vw":127.347939},{"c":125.07,"h":126.88,"l":123.5,"n":19119,"o":126.88,"t":"2026-05-15T04:00:00Z","v":1249797,"vw":125.098301},{"c":123.96,"h":126.34,"l":122.855,"n":20791,"o":125.87,"t":"2026-05-18T04:00:00Z","v":1033207,"vw":123.902457},{"c":123.52,"h":124.755,"l":122.05,"n":20037,"o":123.12,"t":"2026-05-19T04:00:00Z","v":965095,"vw":123.502317},{"c":125.81,"h":126.0774,"l":124.23,"n":18891,"o":124.45,"t":"2026-05-20T04:00:00Z","v":1025884,"vw":125.487748},{"c":127.33,"h":127.46,"l":124.8101,"n":22958,"o":125.5,"t":"2026-05-21T04:00:00Z","v":1342616,"vw":126.69816},{"c":126.46,"h":128.27,"l":126.18,"n":18195,"o":128,"t":"2026-05-22T04:00:00Z","v":950343,"vw":126.786761},{"c":128.4,"h":129.47,"l":126.96,"n":21901,"o":127.88,"t":"2026-05-26T04:00:00Z","v":1004253,"vw":128.194393},{"c":127.01,"h":128.67,"l":126.84,"n":25253,"o":127.9,"t":"2026-05-27T04:00:00Z","v":1255540,"vw":127.353598},{"c":126.83,"h":128.565,"l":125.71,"n":23121,"o":127,"t":"2026-05-28T04:00:00Z","v":1026484,"vw":127.280561},{"c":128.25,"h":128.45,"l":125,"n":23629,"o":126.745,"t":"2026-05-29T04:00:00Z","v":2366052,"vw":127.997828},{"c":126.38,"h":129.87,"l":125.43,"n":30889,"o":126.7,"t":"2026-06-01T04:00:00Z","v":1508927,"vw":127.260108},{"c":128.46,"h":129.48,"l":126.53,"n":20903,"o":126.62,"t":"2026-06-02T04:00:00Z","v":1466151,"vw":128.338533},{"c":127.95,"h":130.7399,"l":127.72,"n":23443,"o":128.01,"t":"2026-06-03T04:00:00Z","v":1205562,"vw":128.653939},{"c":130.25,"h":130.28,"l":125.6,"n":23025,"o":129.25,"t":"2026-06-04T04:00:00Z","v":1318991,"vw":129.095843},{"c":124.66,"h":129.3204,"l":124.18,"n":33742,"o":129.04,"t":"2026-06-05T04:00:00Z","v":1707118,"vw":125.436389},{"c":123.5,"h":127.04,"l":123.34,"n":25242,"o":126.55,"t":"2026-06-08T04:00:00Z","v":1436976,"vw":124.140204},{"c":126.14,"h":126.17,"l":122.39,"n":25499,"o":125.27,"t":"2026-06-09T04:00:00Z","v":1368629,"vw":125.014956},{"c":123.36,"h":126.455,"l":123.27,"n":19640,"o":125.29,"t":"2026-06-10T04:00:00Z","v":846822,"vw":124.080596},{"c":125.17,"h":125.79,"l":122.715,"n":24297,"o":124.16,"t":"2026-06-11T04:00:00Z","v":1239828,"vw":124.726989},{"c":127.24,"h":127.95,"l":125.5325,"n":19226,"o":125.74,"t":"2026-06-12T04:00:00Z","v":928646,"vw":127.010667},{"c":126.28,"h":128.82,"l":125.69,"n":22885,"o":128.79,"t":"2026-06-15T04:00:00Z","v":1257416,"vw":126.43291},{"c":128.21,"h":130.7,"l":127.43,"n":28232,"o":128.66,"t":"2026-06-16T04:00:00Z","v":1670161,"vw":128.443536},{"c":125.44,"h":129.5,"l":125.42,"n":24311,"o":128.27,"t":"2026-06-17T04:00:00Z","v":1304641,"vw":126.394112},{"c":127.83,"h":129.21,"l":126.76,"n":22367,"o":128.83,"t":"2026-06-18T04:00:00Z","v":2110859,"vw":128.196786},{"c":131.86,"h":132.99,"l":127.95,"n":30037,"o":128.9,"t":"2026-06-22T04:00:00Z","v":1733443,"vw":131.766247},{"c":133.06,"h":133.57,"l":129.4,"n":25269,"o":129.75,"t":"2026-06-23T04:00:00Z","v":1969890,"vw":132.554279},{"c":130.59,"h":134.68,"l":129.655,"n":31455,"o":134.1,"t":"2026-06-24T04:00:00Z","v":2322934,"vw":130.944382},{"c":131.06,"h":132.99,"l":128.75,"n":30969,"o":132.28,"t":"2026-06-25T04:00:00Z","v":2268228,"vw":130.724093},{"c":132.44,"h":132.62,"l":129.4901,"n":26603,"o":130.47,"t":"2026-06-26T04:00:00Z","v":2134428,"vw":132.160637},{"c":129.97,"h":133.71,"l":128.32,"n":25182,"o":131.72,"t":"2026-06-29T04:00:00Z","v":1211467,"vw":130.13281},{"c":126.31,"h":129.19,"l":124.52,"n":30856,"o":128.45,"t":"2026-06-30T04:00:00Z","v":1783679,"vw":126.336446},{"c":121.9,"h":126.5255,"l":121.25,"n":39951,"o":125.62,"t":"2026-07-01T04:00:00Z","v":2204864,"vw":122.544578},{"c":117.16,"h":122.81,"l":115.68,"n":44088,"o":121.81,"t":"2026-07-02T04:00:00Z","v":2958440,"vw":117.399194},{"c":116.38,"h":118.83,"l":114.715,"n":30908,"o":117.9,"t":"2026-07-06T04:00:00Z","v":1912498,"vw":116.405232},{"c":115.75,"h":117.3,"l":114.645,"n":33279,"o":116.67,"t":"2026-07-07T04:00:00Z","v":2791977,"vw":116.127092},{"c":115.46,"h":117.47,"l":114.33,"n":32290,"o":115.18,"t":"2026-07-08T04:00:00Z","v":2341029,"vw":115.456655},{"c":119.48,"h":119.53,"l":115.28,"n":27054,"o":116,"t":"2026-07-09T04:00:00Z","v":1803252,"vw":118.400488},{"c":121.51,"h":121.95,"l":118.08,"n":25237,"o":119.67,"t":"2026-07-10T04:00:00Z","v":1834966,"vw":120.634726},{"c":122.37,"h":123.96,"l":120.715,"n":35759,"o":120.78,"t":"2026-07-13T04:00:00Z","v":2814657,"vw":122.009403},{"c":122.66,"h":123.7,"l":120.82,"n":33366,"o":122.78,"t":"2026-07-14T04:00:00Z","v":2580680,"vw":122.223993},{"c":123.52,"h":123.69,"l":118.66,"n":38041,"o":122.98,"t":"2026-07-15T04:00:00Z","v":2947429,"vw":121.633283},{"c":121.66,"h":124.47,"l":121.3,"n":29937,"o":123.08,"t":"2026-07-16T04:00:00Z","v":2244908,"vw":122.465043},{"c":123.82,"h":125.11,"l":119.12,"n":34420,"o":120.74,"t":"2026-07-17T04:00:00Z","v":2105688,"vw":123.392113},{"c":124.23,"h":125.91,"l":122.74,"n":27873,"o":123.66,"t":"2026-07-20T04:00:00Z","v":1776101,"vw":123.916796},{"c":125.56,"h":128.26,"l":124.9688,"n":26520,"o":125.23,"t":"2026-07-21T04:00:00Z","v":1537720,"vw":126.146349},{"c":124.51,"h":126.244,"l":123.98,"n":23361,"o":125.52,"t":"2026-07-22T04:00:00Z","v":1230195,"vw":124.523351},{"c":124.55,"h":126.175,"l":122.14,"n":23474,"o":122.81,"t":"2026-07-23T04:00:00Z","v":1661062,"vw":124.902587},{"c":128.31,"h":132.87,"l":125.33,"n":33468,"o":127.02,"t":"2026-07-24T04:00:00Z","v":1808662,"vw":129.537935},{"c":126.99,"h":132.5298,"l":124.7075,"n":29637,"o":129.64,"t":"2026-07-27T04:00:00Z","v":1456497,"vw":126.655743},{"c":125.7,"h":126.525,"l":122.815,"n":23665,"o":126.35,"t":"2026-07-28T04:00:00Z","v":1169340,"vw":125.465284},{"c":120.75,"h":125.12,"l":120.51,"n":31793,"o":124.61,"t":"2026-07-29T04:00:00Z","v":1803119,"vw":121.648766},{"c":124.64,"h":126.68,"l":122.5,"n":38154,"o":123.04,"t":"2026-07-30T04:00:00Z","v":2746431,"vw":124.999461},{"c":122.32,"h":126.27,"l":122.13,"n":27721,"o":126.27,"t":"2026-07-31T04:00:00Z","v":2939661,"vw":122.630868},{"c":124.08,"h":125.585,"l":119.82,"n":27499,"o":122.17,"t":"2026-08-03T04:00:00Z","v":1890660,"vw":123.932301},{"c":125.51,"h":126.365,"l":121.885,"n":36658,"o":123.05,"t":"2026-08-04T04:00:00Z","v":2511583,"vw":125.073498},{"c":127.13,"h":129.4,"l":120.42,"n":40975,"o":128.9,"t":"2026-08-05T04:00:00Z","v":2712425,"vw":125.110038},{"c":121.96,"h":127.585,"l":121.4,"n":34911,"o":127.26,"t":"2026-08-06T04:00:00Z","v":2883444,"vw":122.68054},{"c":121.15,"h":123.26,"l":120.53,"n":28423,"o":122.7,"t":"2026-08-07T04:00:00Z","v":1492311,"vw":121.531395},{"c":121.56,"h":122.82,"l":120.3,"n":28882,"o":120.48,"t":"2026-08-10T04:00:00Z","v":2069370,"vw":121.598722},{"c":122.39,"h":123.25,"l":121.835,"n":23543,"o":121.92,"t":"2026-08-11T04:00:00Z","v":1503417,"vw":122.452936},{"c":124.36,"h":125.03,"l":122.39,"n":20920,"o":122.39,"t":"2026-08-12T04:00:00Z","v":1096645,"vw":124.340985},{"c":126.62,"h":126.915,"l":124.01,"n":21143,"o":124.67,"t":"2026-08-13T04:00:00Z","v":1181452,"vw":126.076044},{"c":129.43,"h":129.85,"l":124.77,"n":20392,"o":126.38,"t":"2026-08-14T04:00:00Z","v":875265,"vw":128.739435},{"c":129.9,"h":130.05,"l":126.13,"n":22564,"o":129.2,"t":"2026-08-17T04:00:00Z","v":1210209,"vw":129.146675},{"c":126.67,"h":130,"l":126.63,"n":23851,"o":129.45,"t":"2026-08-18T04:00:00Z","v":1214205,"vw":127.241914},{"c":122.08,"h":129.07,"l":120.2,"n":31891,"o":127.56,"t":"2026-08-19T04:00:00Z","v":1482117,"vw":121.967168},{"c":122.94,"h":123.93,"l":121.3,"n":21902,"o":122.08,"t":"2026-08-20T04:00:00Z","v":1379247,"vw":122.814787},{"c":122.02,"h":125.01,"l":121.58,"n":18410,"o":123.28,"t":"2026-08-21T04:00:00Z","v":828395,"vw":122.477439},{"c":121.19,"h":121.69,"l":117.85,"n":29442,"o":121.69,"t":"2026-08-24T04:00:00Z","v":1555732,"vw":120.258427},{"c":120.9,"h":123.86,"l":120.595,"n":20417,"o":122.62,"t":"2026-08-25T04:00:00Z","v":986982,"vw":121.726597},{"c":121.43,"h":122.68,"l":120.66,"n":20737,"o":120.77,"t":"2026-08-26T04:00:00Z","v":1338518,"vw":121.391062},{"c":122.69,"h":125.395,"l":122.06,"n":24550,"o":122.64,"t":"2026-08-27T04:00:00Z","v":1258043,"vw":122.917296},{"c":117.4,"h":123.03,"l":116.185,"n":22992,"o":122.89,"t":"2026-08-28T04:00:00Z","v":1144924,"vw":118.011513},{"c":115.35,"h":116.83,"l":113.36,"n":30035,"o":116.35,"t":"2026-08-31T04:00:00Z","v":2558636,"vw":115.107246},{"c":114.22,"h":116.425,"l":112.7,"n":29499,"o":115.6,"t":"2026-09-01T04:00:00Z","v":2248964,"vw":114.088111},{"c":111.84,"h":115.7622,"l":110.77,"n":31606,"o":114.02,"t":"2026-09-02T04:00:00Z","v":2665251,"vw":111.890531},{"c":114.98,"h":115.37,"l":111.85,"n":25587,"o":113.27,"t":"2026-09-03T04:00:00Z","v":1691471,"vw":114.375423},{"c":116.86,"h":117.13,"l":114.57,"n":20256,"o":114.57,"t":"2026-09-04T04:00:00Z","v":1343068,"vw":116.66134},{"c":116.08,"h":119.42,"l":116.05,"n":27851,"o":117.05,"t":"2026-09-08T04:00:00Z","v":1769698,"vw":117.148675},{"c":115.22,"h":116.9151,"l":114.8,"n":25068,"o":115.79,"t":"2026-09-09T04:00:00Z","v":1408611,"vw":115.407886},{"c":112.9,"h":115.4409,"l":112.535,"n":21736,"o":114.78,"t":"2026-09-10T04:00:00Z","v":1235917,"vw":113.170156},{"c":115.18,"h":115.98,"l":113.54,"n":19847,"o":114.26,"t":"2026-09-11T04:00:00Z","v":1351166,"vw":115.08331},{"c":112.06,"h":114.2,"l":110.5,"n":28821,"o":113.26,"t":"2026-09-14T04:00:00Z","v":1428973,"vw":112.585284},{"c":112.04,"h":113.225,"l":109.13,"n":28197,"o":111.11,"t":"2026-09-15T04:00:00Z","v":1763197,"vw":112.007654},{"c":112.15,"h":115.3,"l":111.99,"n":25538,"o":112.85,"t":"2026-09-16T04:00:00Z","v":1811536,"vw":112.843955},{"c":114,"h":114.87,"l":113.45,"n":25254,"o":113.79,"t":"2026-09-17T04:00:00Z","v":1813242,"vw":114.039543},{"c":114.34,"h":114.73,"l":112.61,"n":23711,"o":114.4,"t":"2026-09-18T04:00:00Z","v":2888183,"vw":114.25388},{"c":116.89,"h":117.135,"l":114.3901,"n":22493,"o":115.48,"t":"2026-09-21T04:00:00Z","v":1218899,"vw":116.507461},{"c":118.13,"h":118.465,"l":116.45,"n":25204,"o":116.45,"t":"2026-09-22T04:00:00Z","v":1593394,"vw":117.874259},{"c":115.09,"h":117.315,"l":114.79,"n":29101,"o":115.75,"t":"2026-09-23T04:00:00Z","v":1828135,"vw":115.765734},{"c":114.09,"h":115.0599,"l":113.18,"n":21338,"o":114.56,"t":"2026-09-24T04:00:00Z","v":1036908,"vw":114.173067},{"c":111.38,"h":114.5,"l":110.72,"n":26292,"o":113.82,"t":"2026-09-25T04:00:00Z","v":1300533,"vw":111.719037},{"c":111.05,"h":112.265,"l":109.65,"n":21934,"o":110.9,"t":"2026-09-28T04:00:00Z","v":1321125,"vw":110.961865},{"c":111.5,"h":112.34,"l":110.57,"n":22414,"o":110.58,"t":"2026-09-29T04:00:00Z","v":1510526,"vw":111.346628},{"c":110.95,"h":112.46,"l":109.31,"n":21467,"o":112,"t":"2026-09-30T04:00:00Z","v":1847211,"vw":110.730299},{"c":111.13,"h":111.58,"l":108.96,"n":29114,"o":110.72,"t":"2026-10-01T04:00:00Z","v":1708174,"vw":110.739779},{"c":113.39,"h":114.74,"l":112.15,"n":25947,"o":112.77,"t":"2026-10-02T04:00:00Z","v":1929537,"vw":113.456833},{"c":112.33,"h":114.125,"l":112.045,"n":22513,"o":113.32,"t":"2026-10-05T04:00:00Z","v":1818315,"vw":112.614804},{"c":116.5,"h":117.41,"l":113.96,"n":22938,"o":113.96,"t":"2026-10-06T04:00:00Z","v":1259029,"vw":116.410132},{"c":115.75,"h":116.58,"l":114.785,"n":21523,"o":115.34,"t":"2026-10-07T04:00:00Z","v":1406657,"vw":115.773546},{"c":112.97,"h":115.63,"l":110.46,"n":27459,"o":115.34,"t":"2026-10-08T04:00:00Z","v":1824725,"vw":113.11536},{"c":114.51,"h":115.03,"l":113,"n":21876,"o":113.7,"t":"2026-10-09T04:00:00Z","v":1076685,"vw":114.437917},{"c":115.1,"h":115.66,"l":113.17,"n":17331,"o":114.39,"t":"2026-10-12T04:00:00Z","v":858498,"vw":114.864317},{"c":114.6,"h":115.285,"l":112.64,"n":19289,"o":115.18,"t":"2026-10-13T04:00:00Z","v":1144085,"vw":114.3067},{"c":110.86,"h":115.085,"l":110.45,"n":23260,"o":113.99,"t":"2026-10-14T04:00:00Z","v":1078188,"vw":111.324348},{"c":112.68,"h":112.82,"l":107.7977,"n":24368,"o":110.36,"t":"2026-10-15T04:00:00Z","v":1208997,"vw":111.209703},{"c":112.51,"h":114.15,"l":111.05,"n":24022,"o":112.95,"t":"2026-10-16T04:00:00Z","v":1375908,"vw":112.571656},{"c":111.55,"h":114.03,"l":110.9,"n":18755,"o":113.57,"t":"2026-10-19T04:00:00Z","v":866707,"vw":111.688373},{"c":113.06,"h":114.96,"l":110.82,"n":27766,"o":111.46,"t":"2026-10-20T04:00:00Z","v":2102367,"vw":113.145728},{"c":115.49,"h":115.55,"l":112.99,"n":11706,"o":114.77,"t":"2026-10-21T04:00:00Z","v":545500,"vw":114.241235}],"volatilityBars":[{"c":113.77,"h":113.77,"l":113.77,"n":8,"o":113.77,"t":"2026-10-14T12:45:00Z","v":399,"vw":113.77},{"c":113.42,"h":115.085,"l":113.3,"n":353,"o":113.99,"t":"2026-10-14T13:30:00Z","v":18439,"vw":113.471207},{"c":113.175,"h":113.6,"l":113.175,"n":264,"o":113.4525,"t":"2026-10-14T13:45:00Z","v":7219,"vw":113.388958},{"c":113.16,"h":113.425,"l":112.76,"n":432,"o":113.21,"t":"2026-10-14T14:00:00Z","v":10643,"vw":113.083566},{"c":113.25,"h":113.355,"l":113.06,"n":412,"o":113.205,"t":"2026-10-14T14:15:00Z","v":9957,"vw":113.180591},{"c":112.84,"h":113.2,"l":112.54,"n":468,"o":113.2,"t":"2026-10-14T14:30:00Z","v":14397,"vw":112.993752},{"c":112.9934,"h":112.9934,"l":112.59,"n":442,"o":112.81,"t":"2026-10-14T14:45:00Z","v":11574,"vw":112.735902},{"c":112.69,"h":112.8,"l":112.4501,"n":428,"o":112.765,"t":"2026-10-14T15:00:00Z","v":14993,"vw":112.565993},{"c":112.58,"h":112.77,"l":112.35,"n":793,"o":112.6675,"t":"2026-10-14T15:15:00Z","v":31995,"vw":112.54141},{"c":112.59,"h":113.05,"l":112.475,"n":444,"o":112.52,"t":"2026-10-14T15:30:00Z","v":18320,"vw":112.806915},{"c":112.6,"h":112.855,"l":112.465,"n":534,"o":112.565,"t":"2026-10-14T15:45:00Z","v":12874,"vw":112.669347},{"c":112.55,"h":112.94,"l":112.54,"n":650,"o":112.9,"t":"2026-10-14T16:00:00Z","v":21583,"vw":112.728382},{"c":112.455,"h":112.68,"l":112.13,"n":711,"o":112.6457,"t":"2026-10-14T16:15:00Z","v":33341,"vw":112.3622},{"c":112.34,"h":112.46,"l":112.27,"n":415,"o":112.42,"t":"2026-10-14T16:30:00Z","v":10629,"vw":112.370888},{"c":112.665,"h":112.72,"l":112.355,"n":449,"o":112.47,"t":"2026-10-14T16:45:00Z","v":12444,"vw":112.488092},{"c":112.33,"h":112.719,"l":112.27,"n":431,"o":112.675,"t":"2026-10-14T17:00:00Z","v":10581,"vw":112.478107},{"c":111.99,"h":112.46,"l":111.915,"n":816,"o":112.38,"t":"2026-10-14T17:15:00Z","v":22211,"vw":112.137302},{"c":111.75,"h":112.005,"l":111.68,"n":723,"o":111.99,"t":"2026-10-14T17:30:00Z","v":21155,"vw":111.888553},{"c":111.245,"h":111.78,"l":110.89,"n":995,"o":111.72,"t":"2026-10-14T17:45:00Z","v":35855,"vw":111.244325},{"c":111.27,"h":111.4,"l":110.98,"n":1142,"o":111.21,"t":"2026-10-14T18:00:00Z","v":47198,"vw":111.15635},{"c":111.32,"h":111.53,"l":111.0912,"n":722,"o":111.295,"t":"2026-10-14T18:15:00Z","v":24452,"vw":111.301707},{"c":110.88,"h":111.25,"l":110.88,"n":833,"o":111.2,"t":"2026-10-14T18:30:00Z","v":32060,"vw":111.103892},{"c":111.06,"h":111.21,"l":110.76,"n":1043,"o":110.96,"t":"2026-10-14T18:45:00Z","v":33356,"vw":110.971202},{"c":111.075,"h":111.27,"l":110.725,"n":746,"o":111,"t":"2026-10-14T19:00:00Z","v":20077,"vw":111.064017},{"c":110.865,"h":111.18,"l":110.825,"n":1201,"o":111.06,"t":"2026-10-14T19:15:00Z","v":41436,"vw":111.001754},{"c":110.985,"h":111.131,"l":110.845,"n":1375,"o":110.91,"t":"2026-10-14T19:30:00Z","v":39469,"vw":110.975987},{"c":110.91,"h":111.08,"l":110.45,"n":4809,"o":110.99,"t":"2026-10-14T19:45:00Z","v":195410,"vw":110.773987},{"c":110.86,"h":110.91,"l":110.86,"n":83,"o":110.91,"t":"2026-10-14T20:00:00Z","v":292977,"vw":110.860095},{"c":110.86,"h":110.86,"l":110.86,"n":2,"o":110.86,"t":"2026-10-14T20:15:00Z","v":11523,"vw":110.86},{"c":111.4397,"h":111.4397,"l":111.4,"n":10,"o":111.4,"t":"2026-10-15T08:00:00Z","v":434,"vw":111.41985},{"c":109.435,"h":111.21,"l":108.9,"n":856,"o":110.36,"t":"2026-10-15T13:30:00Z","v":59679,"vw":109.775864},{"c":108.72,"h":109.24,"l":107.7977,"n":1233,"o":109.14,"t":"2026-10-15T13:45:00Z","v":53017,"vw":108.473925},{"c":108.52,"h":109.19,"l":108.33,"n":1025,"o":108.72,"t":"2026-10-15T14:00:00Z","v":58694,"vw":108.761753},{"c":108.655,"h":108.85,"l":108.44,"n":676,"o":108.59,"t":"2026-10-15T14:15:00Z","v":31754,"vw":108.554066},{"c":109.315,"h":109.315,"l":108.4,"n":843,"o":108.55,"t":"2026-10-15T14:30:00Z","v":27605,"vw":108.786954},{"c":109.475,"h":109.48,"l":108.99,"n":684,"o":109.32,"t":"2026-10-15T14:45:00Z","v":13457,"vw":109.241715},{"c":109.8,"h":109.88,"l":109.29,"n":643,"o":109.69,"t":"2026-10-15T15:00:00Z","v":18970,"vw":109.5235},{"c":109.96,"h":110.26,"l":109.81,"n":686,"o":110.11,"t":"2026-10-15T15:15:00Z","v":19460,"vw":110.085343},{"c":109.685,"h":109.8201,"l":109.35,"n":635,"o":109.81,"t":"2026-10-15T15:30:00Z","v":24940,"vw":109.615435},{"c":110.36,"h":110.66,"l":109.7,"n":980,"o":109.7,"t":"2026-10-15T15:45:00Z","v":39125,"vw":110.258419},{"c":110.425,"h":110.79,"l":110.32,"n":651,"o":110.36,"t":"2026-10-15T16:00:00Z","v":28083,"vw":110.5529},{"c":110.725,"h":110.725,"l":110.42,"n":593,"o":110.425,"t":"2026-10-15T16:15:00Z","v":18642,"vw":110.596636},{"c":110.97,"h":110.97,"l":110.66,"n":525,"o":110.7,"t":"2026-10-15T16:30:00Z","v":11828,"vw":110.807247},{"c":111.04,"h":111.08,"l":110.8301,"n":275,"o":111.06,"t":"2026-10-15T16:45:00Z","v":12042,"vw":110.964069},{"c":111.215,"h":111.48,"l":110.96,"n":828,"o":111.06,"t":"2026-10-15T17:00:00Z","v":44871,"vw":111.122728},{"c":111.005,"h":111.26,"l":110.99,"n":443,"o":111.215,"t":"2026-10-15T17:15:00Z","v":40623,"vw":111.076344},{"c":111.4189,"h":111.485,"l":110.93,"n":598,"o":111,"t":"2026-10-15T17:30:00Z","v":27822,"vw":111.111334},{"c":111.25,"h":111.42,"l":111.09,"n":743,"o":111.42,"t":"2026-10-15T17:45:00Z","v":37202,"vw":111.249156},{"c":111.22,"h":111.36,"l":111.05,"n":785,"o":111.16,"t":"2026-10-15T18:00:00Z","v":33997,"vw":111.195897},{"c":111.56,"h":111.56,"l":111.225,"n":583,"o":111.29,"t":"2026-10-15T18:15:00Z","v":15630,"vw":111.39522},{"c":111.5,"h":111.69,"l":111.09,"n":857,"o":111.61,"t":"2026-10-15T18:30:00Z","v":48915,"vw":111.441889},{"c":111.415,"h":111.54,"l":111.3136,"n":670,"o":111.5,"t":"2026-10-15T18:45:00Z","v":18634,"vw":111.40806},{"c":112,"h":112,"l":111.38,"n":1034,"o":111.43,"t":"2026-10-15T19:00:00Z","v":22554,"vw":111.56147},{"c":112.56,"h":112.579,"l":111.96,"n":1131,"o":111.9975,"t":"2026-10-15T19:15:00Z","v":28935,"vw":112.284683},{"c":112.59,"h":112.82,"l":112.25,"n":1287,"o":112.505,"t":"2026-10-15T19:30:00Z","v":38950,"vw":112.534591},{"c":112.66,"h":112.73,"l":112.35,"n":3487,"o":112.54,"t":"2026-10-15T19:45:00Z","v":126238,"vw":112.574641},{"c":112.68,"h":112.68,"l":112.68,"n":75,"o":112.68,"t":"2026-10-15T20:00:00Z","v":275211,"vw":112.68},{"c":112.68,"h":112.68,"l":112.68,"n":1,"o":112.68,"t":"2026-10-15T20:30:00Z","v":123,"vw":112.68},{"c":112.95,"h":112.95,"l":112.19,"n":585,"o":112.95,"t":"2026-10-16T13:30:00Z","v":97800,"vw":112.861163},{"c":113.095,"h":113.6,"l":112.735,"n":658,"o":112.95,"t":"2026-10-16T13:45:00Z","v":51107,"vw":113.220939},{"c":112.94,"h":113.21,"l":112.57,"n":899,"o":113.09,"t":"2026-10-16T14:00:00Z","v":66264,"vw":112.98885},{"c":113.63,"h":113.79,"l":113.07,"n":467,"o":113.17,"t":"2026-10-16T14:15:00Z","v":11515,"vw":113.36193},{"c":113.95,"h":114.15,"l":113.59,"n":507,"o":113.7,"t":"2026-10-16T14:30:00Z","v":16833,"vw":113.929812},{"c":113.6,"h":113.98,"l":113.45,"n":538,"o":113.945,"t":"2026-10-16T14:45:00Z","v":23960,"vw":113.633106},{"c":113.56,"h":113.68,"l":113.055,"n":872,"o":113.56,"t":"2026-10-16T15:00:00Z","v":37507,"vw":113.391919},{"c":113.64,"h":113.83,"l":112.94,"n":1106,"o":113.59,"t":"2026-10-16T15:15:00Z","v":63097,"vw":113.254291},{"c":113.47,"h":113.65,"l":113.42,"n":597,"o":113.635,"t":"2026-10-16T15:30:00Z","v":21346,"vw":113.55129},{"c":113.34,"h":113.725,"l":113.34,"n":585,"o":113.47,"t":"2026-10-16T15:45:00Z","v":19678,"vw":113.543834},{"c":113.24,"h":113.39,"l":112.82,"n":707,"o":113.22,"t":"2026-10-16T16:00:00Z","v":21678,"vw":113.122785},{"c":112.9,"h":113.33,"l":112.9,"n":687,"o":113.33,"t":"2026-10-16T16:15:00Z","v":22664,"vw":113.067239},{"c":112.99,"h":113.015,"l":112.75,"n":672,"o":112.9,"t":"2026-10-16T16:30:00Z","v":23970,"vw":112.902075},{"c":112.715,"h":112.975,"l":112.44,"n":723,"o":112.975,"t":"2026-10-16T16:45:00Z","v":25867,"vw":112.570868},{"c":111.98,"h":112.69,"l":111.98,"n":552,"o":112.69,"t":"2026-10-16T17:00:00Z","v":20260,"vw":112.278657},{"c":111.56,"h":111.77,"l":111.05,"n":886,"o":111.77,"t":"2026-10-16T17:15:00Z","v":31993,"vw":111.380145},{"c":112.36,"h":112.395,"l":111.51,"n":1125,"o":111.659,"t":"2026-10-16T17:30:00Z","v":76122,"vw":111.955612},{"c":111.88,"h":112.64,"l":111.69,"n":599,"o":112.39,"t":"2026-10-16T17:45:00Z","v":24200,"vw":112.095837},{"c":111.885,"h":111.93,"l":111.605,"n":1066,"o":111.88,"t":"2026-10-16T18:00:00Z","v":35523,"vw":111.761067},{"c":111.975,"h":112.065,"l":111.79,"n":737,"o":111.865,"t":"2026-10-16T18:15:00Z","v":24490,"vw":111.930319},{"c":112.1075,"h":112.28,"l":111.82,"n":830,"o":111.85,"t":"2026-10-16T18:30:00Z","v":32022,"vw":112.083841},{"c":111.73,"h":112.245,"l":111.62,"n":692,"o":112.1,"t":"2026-10-16T18:45:00Z","v":20469,"vw":111.846062},{"c":111.99,"h":111.99,"l":111.52,"n":928,"o":111.68,"t":"2026-10-16T19:00:00Z","v":30631,"vw":111.729272},{"c":112.22,"h":112.22,"l":111.44,"n":1412,"o":112.01,"t":"2026-10-16T19:15:00Z","v":99490,"vw":111.944138},{"c":112.1044,"h":112.36,"l":111.91,"n":1077,"o":112.21,"t":"2026-10-16T19:30:00Z","v":36719,"vw":112.08092},{"c":112.48,"h":112.63,"l":112.175,"n":3740,"o":112.175,"t":"2026-10-16T19:45:00Z","v":149115,"vw":112.439734},{"c":112.5,"h":112.51,"l":112.5,"n":79,"o":112.51,"t":"2026-10-16T20:00:00Z","v":256641,"vw":112.509804},{"c":112.51,"h":112.51,"l":112.51,"n":1,"o":112.51,"t":"2026-10-16T20:30:00Z","v":200,"vw":112.51},{"c":112.95,"h":114.03,"l":112.7,"n":420,"o":113.57,"t":"2026-10-19T13:30:00Z","v":29422,"vw":113.36032},{"c":111.31,"h":113.04,"l":111.23,"n":483,"o":113.04,"t":"2026-10-19T13:45:00Z","v":18325,"vw":112.153897},{"c":111.94,"h":111.97,"l":111.25,"n":498,"o":111.55,"t":"2026-10-19T14:00:00Z","v":24786,"vw":111.522346},{"c":111.94,"h":112.225,"l":111.8298,"n":280,"o":111.8298,"t":"2026-10-19T14:15:00Z","v":5283,"vw":112.068067},{"c":111.525,"h":111.86,"l":111.26,"n":397,"o":111.85,"t":"2026-10-19T14:30:00Z","v":9869,"vw":111.5},{"c":111.95,"h":111.97,"l":111.5,"n":462,"o":111.565,"t":"2026-10-19T14:45:00Z","v":9870,"vw":111.727275},{"c":111.63,"h":111.955,"l":111.59,"n":567,"o":111.8528,"t":"2026-10-19T15:00:00Z","v":24080,"vw":111.766687},{"c":112.095,"h":112.18,"l":111.64,"n":602,"o":111.775,"t":"2026-10-19T15:15:00Z","v":21829,"vw":111.904427},{"c":111.84,"h":112.075,"l":111.78,"n":407,"o":112.06,"t":"2026-10-19T15:30:00Z","v":9910,"vw":111.923904},{"c":111.855,"h":111.99,"l":111.8,"n":425,"o":111.94,"t":"2026-10-19T15:45:00Z","v":8204,"vw":111.906219},{"c":111.59,"h":111.855,"l":111.43,"n":487,"o":111.855,"t":"2026-10-19T16:00:00Z","v":10473,"vw":111.645744},{"c":111.585,"h":111.68,"l":111.42,"n":569,"o":111.57,"t":"2026-10-19T16:15:00Z","v":26784,"vw":111.611629},{"c":111.5,"h":111.585,"l":111.2114,"n":499,"o":111.44,"t":"2026-10-19T16:30:00Z","v":11984,"vw":111.388581},{"c":111.305,"h":111.5,"l":111.28,"n":284,"o":111.485,"t":"2026-10-19T16:45:00Z","v":7401,"vw":111.408788},{"c":111.28,"h":111.38,"l":111.21,"n":461,"o":111.26,"t":"2026-10-19T17:00:00Z","v":11678,"vw":111.262734},{"c":111.64,"h":111.71,"l":111.275,"n":693,"o":111.275,"t":"2026-10-19T17:15:00Z","v":25663,"vw":111.513624},{"c":111.665,"h":111.74,"l":111.505,"n":721,"o":111.67,"t":"2026-10-19T17:30:00Z","v":33982,"vw":111.642357},{"c":110.9301,"h":111.675,"l":110.9,"n":425,"o":111.675,"t":"2026-10-19T17:45:00Z","v":33389,"vw":111.438214},{"c":111.2,"h":111.2,"l":110.98,"n":354,"o":110.98,"t":"2026-10-19T18:00:00Z","v":6632,"vw":111.051494},{"c":111.135,"h":111.465,"l":111.08,"n":577,"o":111.24,"t":"2026-10-19T18:15:00Z","v":16024,"vw":111.22041},{"c":111.225,"h":111.3042,"l":111.0401,"n":589,"o":111.11,"t":"2026-10-19T18:30:00Z","v":17033,"vw":111.150892},{"c":111.3,"h":111.45,"l":111.17,"n":748,"o":111.34,"t":"2026-10-19T18:45:00Z","v":32143,"vw":111.326965},{"c":111.76,"h":111.765,"l":111.27,"n":801,"o":111.27,"t":"2026-10-19T19:00:00Z","v":26603,"vw":111.634299},{"c":112.09,"h":112.18,"l":111.76,"n":818,"o":111.78,"t":"2026-10-19T19:15:00Z","v":21672,"vw":111.971791},{"c":112.15,"h":112.4,"l":112.02,"n":1108,"o":112.02,"t":"2026-10-19T19:30:00Z","v":32977,"vw":112.2432},{"c":111.54,"h":112.16,"l":111.445,"n":3074,"o":112.07,"t":"2026-10-19T19:45:00Z","v":113187,"vw":111.814276},{"c":111.55,"h":111.55,"l":111.55,"n":64,"o":111.55,"t":"2026-10-19T20:00:00Z","v":234722,"vw":111.55},{"c":111.55,"h":111.55,"l":111.55,"n":1,"o":111.55,"t":"2026-10-19T20:30:00Z","v":100,"vw":111.55},{"c":111.25,"h":111.25,"l":111.25,"n":1,"o":111.25,"t":"2026-10-20T13:15:00Z","v":100,"vw":111.25},{"c":111.6,"h":112.46,"l":110.89,"n":665,"o":111.46,"t":"2026-10-20T13:30:00Z","v":48189,"vw":111.199112},{"c":111.87,"h":112.16,"l":110.82,"n":1022,"o":111.445,"t":"2026-10-20T13:45:00Z","v":38425,"vw":111.328251},{"c":112.575,"h":112.7654,"l":111.62,"n":743,"o":111.88,"t":"2026-10-20T14:00:00Z","v":39341,"vw":111.952449},{"c":113.9,"h":114.23,"l":112.57,"n":750,"o":112.57,"t":"2026-10-20T14:15:00Z","v":41736,"vw":113.532626},{"c":114.5995,"h":114.5995,"l":114,"n":478,"o":114,"t":"2026-10-20T14:30:00Z","v":20609,"vw":114.166654},{"c":114.81,"h":114.91,"l":114.195,"n":769,"o":114.6,"t":"2026-10-20T14:45:00Z","v":38598,"vw":114.529333},{"c":114,"h":114.79,"l":114,"n":799,"o":114.745,"t":"2026-10-20T15:00:00Z","v":36976,"vw":114.508423},{"c":114.57,"h":114.67,"l":114.05,"n":509,"o":114.22,"t":"2026-10-20T15:15:00Z","v":27912,"vw":114.369535},{"c":114.83,"h":114.96,"l":114.37,"n":556,"o":114.567,"t":"2026-10-20T15:30:00Z","v":17016,"vw":114.601257},{"c":114.29,"h":114.775,"l":114.14,"n":552,"o":114.72,"t":"2026-10-20T15:45:00Z","v":40702,"vw":114.412749},{"c":114.255,"h":114.49,"l":113.97,"n":522,"o":114.45,"t":"2026-10-20T16:00:00Z","v":19415,"vw":114.228403},{"c":114.03,"h":114.3315,"l":113.85,"n":500,"o":114.3315,"t":"2026-10-20T16:15:00Z","v":15557,"vw":114.037954},{"c":114.08,"h":114.27,"l":114.01,"n":497,"o":114.125,"t":"2026-10-20T16:30:00Z","v":15880,"vw":114.151072},{"c":113.9,"h":114.16,"l":113.75,"n":450,"o":114.075,"t":"2026-10-20T16:45:00Z","v":13182,"vw":113.97089},{"c":113.795,"h":113.925,"l":113.71,"n":578,"o":113.755,"t":"2026-10-20T17:00:00Z","v":22362,"vw":113.827459},{"c":113.98,"h":114.02,"l":113.77,"n":666,"o":113.795,"t":"2026-10-20T17:15:00Z","v":23876,"vw":113.930074},{"c":113.78,"h":114.1,"l":113.78,"n":687,"o":113.95,"t":"2026-10-20T17:30:00Z","v":30088,"vw":113.954045},{"c":114.03,"h":114.09,"l":113.74,"n":706,"o":113.77,"t":"2026-10-20T17:45:00Z","v":22125,"vw":113.875483},{"c":112.895,"h":114.08,"l":112.76,"n":2280,"o":114.035,"t":"2026-10-20T18:00:00Z","v":129926,"vw":113.467252},{"c":113.25,"h":113.255,"l":112.73,"n":961,"o":112.895,"t":"2026-10-20T18:15:00Z","v":43983,"vw":112.945833},{"c":112.94,"h":113.39,"l":112.91,"n":1454,"o":113.25,"t":"2026-10-20T18:30:00Z","v":131044,"vw":113.28568},{"c":113.055,"h":113.2691,"l":112.94,"n":1024,"o":112.94,"t":"2026-10-20T18:45:00Z","v":63163,"vw":113.083869},{"c":113.135,"h":113.285,"l":112.825,"n":1110,"o":113.055,"t":"2026-10-20T19:00:00Z","v":63385,"vw":113.037135},{"c":113.09,"h":113.42,"l":112.92,"n":1273,"o":113.16,"t":"2026-10-20T19:15:00Z","v":66039,"vw":113.149183},{"c":112.61,"h":113.205,"l":112.48,"n":1628,"o":113.205,"t":"2026-10-20T19:30:00Z","v":128261,"vw":112.802723},{"c":113.13,"h":113.18,"l":112.3,"n":5621,"o":112.62,"t":"2026-10-20T19:45:00Z","v":353390,"vw":112.871816},{"c":113.06,"h":113.13,"l":113.06,"n":85,"o":113.13,"t":"2026-10-20T20:00:00Z","v":378525,"vw":113.060064},{"c":113.06,"h":113.06,"l":113.06,"n":1,"o":113.06,"t":"2026-10-20T20:30:00Z","v":132,"vw":113.06},{"c":113.39,"h":115.5,"l":113.375,"n":868,"o":114.77,"t":"2026-10-21T13:30:00Z","v":55295,"vw":114.39614},{"c":113.56,"h":113.99,"l":113.35,"n":699,"o":113.39,"t":"2026-10-21T13:45:00Z","v":33172,"vw":113.696779},{"c":113.68,"h":114.005,"l":113.0501,"n":601,"o":113.53,"t":"2026-10-21T14:00:00Z","v":26551,"vw":113.628601},{"c":113.76,"h":114.01,"l":113.675,"n":703,"o":113.68,"t":"2026-10-21T14:15:00Z","v":52511,"vw":113.823046},{"c":114.225,"h":114.26,"l":113.76,"n":690,"o":113.76,"t":"2026-10-21T14:30:00Z","v":29902,"vw":113.945823},{"c":113.58,"h":114.32,"l":113.58,"n":650,"o":114.22,"t":"2026-10-21T14:45:00Z","v":24761,"vw":113.81756},{"c":113.435,"h":113.6,"l":112.99,"n":690,"o":113.58,"t":"2026-10-21T15:00:00Z","v":35177,"vw":113.298033},{"c":114.265,"h":114.265,"l":113.415,"n":1025,"o":113.425,"t":"2026-10-21T15:15:00Z","v":58603,"vw":113.782586},{"c":114.125,"h":114.4,"l":113.98,"n":686,"o":114.35,"t":"2026-10-21T15:30:00Z","v":25788,"vw":114.142075},{"c":114.12,"h":114.29,"l":114.1,"n":385,"o":114.1125,"t":"2026-10-21T15:45:00Z","v":12363,"vw":114.206057},{"c":114.25,"h":114.27,"l":113.99,"n":508,"o":114.1,"t":"2026-10-21T16:00:00Z","v":17220,"vw":114.092969},{"c":114.905,"h":114.97,"l":114.265,"n":548,"o":114.27,"t":"2026-10-21T16:15:00Z","v":19568,"vw":114.607507},{"c":115.0075,"h":115.12,"l":114.63,"n":806,"o":114.97,"t":"2026-10-21T16:30:00Z","v":33793,"vw":114.856156},{"c":115.09,"h":115.37,"l":114.985,"n":611,"o":114.995,"t":"2026-10-21T16:45:00Z","v":26695,"vw":115.135404},{"c":115.255,"h":115.33,"l":115.05,"n":771,"o":115.11,"t":"2026-10-21T17:00:00Z","v":40396,"vw":115.204156},{"c":115.32,"h":115.52,"l":115.18,"n":733,"o":115.285,"t":"2026-10-21T17:15:00Z","v":32084,"vw":115.314309},{"c":115.495,"h":115.51,"l":115.28,"n":594,"o":115.32,"t":"2026-10-21T17:30:00Z","v":17484,"vw":115.370009},{"c":115.49,"h":115.55,"l":115.49,"n":94,"o":115.52,"t":"2026-10-21T17:45:00Z","v":3608,"vw":115.530744}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5996273211291742,"strike":134.78807427613359,"iv":1.5142790919254772,"gamma":0.01343911381476001,"theta":-0.5580699904130698,"vega":0.015349874938010565,"rho":0.000624374519115775,"breakevenPct":17.173137389988955},{"delta":0.15,"premium":0.4933683663748461,"strike":122.73473465499384,"iv":0.7451920675638958,"gamma":0.035876384312839495,"theta":-0.3651004199980073,"vega":0.020392354623926107,"rho":0.0009569466122424205,"breakevenPct":6.649446554475474},{"delta":0.2,"premium":0.7912906759970639,"strike":122.30422162458828,"iv":0.8461910609928078,"gamma":0.04975958611347729,"theta":-0.49770311486422125,"vega":0.02434498719877084,"rho":0.001278862270663441,"breakevenPct":6.534694102371665},{"delta":0.25,"premium":0.4346640488656195,"strike":117.60122164048866,"iv":0.3385497382198953,"gamma":0.10791239092495637,"theta":-0.22982609075043628,"vega":0.02677242582897033,"rho":0.0016424723668063798,"breakevenPct":2.1557710756452235},{"delta":0.3,"premium":0.5546465968586387,"strike":117.16492146596859,"iv":0.3422146596858639,"gamma":0.11777277486910995,"theta":-0.25622225130890053,"vega":0.029477486910994763,"rho":0.001960593861682379,"breakevenPct":1.8820096610214367},{"delta":0.35,"premium":0.6909711388455537,"strike":116.75741029641186,"iv":0.3438183307332293,"gamma":0.12458088923556943,"theta":-0.2735989859594384,"vega":0.031300546021840875,"rho":0.002276988249015528,"breakevenPct":1.647307486483537},{"delta":0.4,"premium":0.8372269890795633,"strike":116.36739469578784,"iv":0.34416934477379096,"gamma":0.12953408736349456,"theta":-0.28549446177847115,"vega":0.032587597503900154,"rho":0.002592333043661865,"breakevenPct":1.4363422777856136},{"delta":0.45,"premium":0.9864044943820226,"strike":115.97827715355805,"iv":0.34463468164794003,"gamma":0.13411528089887642,"theta":-0.29677168539325843,"vega":0.033791310861423215,"rho":0.0029075207224004704,"breakevenPct":1.228682892327723},{"delta":0.5,"premium":1.1830337078651687,"strike":115.60374531835205,"iv":0.34695677902621724,"gamma":0.13265460674157303,"theta":-0.2980076404494382,"vega":0.033641498127340824,"rho":0.003220156622085927,"breakevenPct":1.0747146360441588},{"delta":0.55,"premium":1.3796629213483147,"strike":115.22921348314607,"iv":0.3492788764044944,"gamma":0.13119393258426967,"theta":-0.29924359550561797,"vega":0.033491685393258426,"rho":0.0035327925217713842,"breakevenPct":0.9207463797605946},{"delta":0.6,"premium":1.6189141856392293,"strike":114.83012259194396,"iv":0.3544542907180385,"gamma":0.12683450087565676,"theta":-0.29789352014010506,"vega":0.03282241681260946,"rho":0.0038437892425197107,"breakevenPct":0.782410989296972},{"delta":0.65,"premium":1.925394045534151,"strike":114.3922942206655,"iv":0.3641302977232925,"gamma":0.11790280210157618,"theta":-0.2924644483362522,"vega":0.031333800350262696,"rho":0.004152200454222875,"breakevenPct":0.6687336243019167},{"delta":0.7,"premium":2.235938989513823,"strike":113.95042897998094,"iv":0.3725273593898952,"gamma":0.10887387988560535,"theta":-0.2847248808388942,"vega":0.029702573879885605,"rho":0.004460657847972479,"breakevenPct":0.5550806780862502},{"delta":0.75,"premium":2.581506196377503,"strike":113.47378455672069,"iv":0.3699058150619638,"gamma":0.0990073403241182,"theta":-0.2570795042897998,"vega":0.026842707340324116,"rho":0.0047695131178145085,"breakevenPct":0.4416381090468534}],"put":[{"delta":0.1,"premium":0.21063128389123492,"strike":110.44573558391413,"iv":0.4939619921559366,"gamma":0.04614127866424446,"theta":-0.18579878100182834,"vega":0.014980412772518893,"rho":-0.00071343267950375,"breakevenPct":4.595521831301321},{"delta":0.15,"premium":1.075,"strike":103.3499253730451,"iv":1.5055878379660848,"gamma":0.01777542631240018,"theta":-0.730232015416717,"vega":0.02038580192271206,"rho":-0.001057352969410981,"breakevenPct":11.484767516512973},{"delta":0.2,"premium":0.7504042510655946,"strike":109.76487729621667,"iv":0.8114096417929222,"gamma":0.05677117822957509,"theta":-0.45483646954233403,"vega":0.02409932609582138,"rho":-0.0013937871285403854,"breakevenPct":5.651933839498828},{"delta":0.25,"premium":0.5197147651006712,"strike":113.30984340044743,"iv":0.3997847874720358,"gamma":0.0923447427293065,"theta":-0.26577270693512306,"vega":0.026956263982102907,"rho":-0.001729856775245721,"breakevenPct":2.3842410875877333},{"delta":0.3,"premium":0.6455536912751678,"strike":113.86912751677852,"iv":0.3898295302013423,"gamma":0.10397785234899329,"theta":-0.28467651006711414,"vega":0.029584899328859063,"rho":-0.002065314334328304,"breakevenPct":2.009110021633687},{"delta":0.35,"premium":0.7865367383512545,"strike":114.3431899641577,"iv":0.3820089605734767,"gamma":0.11236263440860216,"theta":-0.29479695340501794,"vega":0.03133252688172043,"rho":-0.002399747045560986,"breakevenPct":1.7208419007257332},{"delta":0.4,"premium":0.9321460573476703,"strike":114.79121863799283,"iv":0.3748405017921147,"gamma":0.11975510752688173,"theta":-0.302234229390681,"vega":0.03281102150537635,"rho":-0.0027338666831685024,"breakevenPct":1.4591089353540523},{"delta":0.45,"premium":1.100654761904762,"strike":115.21190476190476,"iv":0.37014380952380954,"gamma":0.12396285714285714,"theta":-0.30493714285714285,"vega":0.03358476190476191,"rho":-0.0030683871302794015,"breakevenPct":1.2408585399627856},{"delta":0.5,"premium":1.2891468253968255,"strike":115.60873015873015,"iv":0.367604126984127,"gamma":0.12539142857142857,"theta":-0.3035085714285714,"vega":0.033743492063492066,"rho":-0.0034032573474812675,"breakevenPct":1.0605536082622917},{"delta":0.55,"premium":1.487205882352942,"strike":116.01176470588236,"iv":0.3665641176470589,"gamma":0.1264605882352941,"theta":-0.3030752941176471,"vega":0.03388294117647059,"rho":-0.003738622055342409,"breakevenPct":0.8831547678139118},{"delta":0.6,"premium":2.359054621848739,"strike":116.85210084033613,"iv":0.47114394957983186,"gamma":0.10221689075630253,"theta":-0.3727391596638655,"vega":0.03266445378151261,"rho":-0.004108813033921064,"breakevenPct":0.9104277826929787},{"delta":0.65,"premium":3.2309033613445384,"strike":117.69243697478991,"iv":0.5757237815126051,"gamma":0.07797319327731092,"theta":-0.442403025210084,"vega":0.03144596638655462,"rho":-0.00447900401249972,"breakevenPct":0.9377007975720457},{"delta":0.7,"premium":4.391772151898728,"strike":118.87341772151898,"iv":0.689101265822784,"gamma":0.06096835443037988,"theta":-0.5026012658227843,"vega":0.02976329113924051,"rho":-0.004867633989200741,"breakevenPct":0.9202946301265693},{"delta":0.75,"premium":6.209420289855073,"strike":120.7536231884058,"iv":0.8312695652173913,"gamma":0.044707246376811595,"theta":-0.5507695652173913,"vega":0.027068115942028986,"rho":-0.00529576201747459,"breakevenPct":0.8661535345097358},{"delta":0.8,"premium":6.804000000000035,"strike":121.64000000000003,"iv":0.7925120000000038,"gamma":0.04208799999999981,"theta":-0.4635680000000022,"vega":0.023936,"rho":-0.005657030088715367,"breakevenPct":0.613613743563114},{"delta":0.85,"premium":12.522580645161291,"strike":127.3225806451613,"iv":1.2095,"gamma":0.022519354838709673,"theta":-0.5908677419354839,"vega":0.019938709677419356,"rho":-0.006311387289296674,"breakevenPct":0.6447704357609629},{"delta":0.9,"premium":35.989814223680256,"strike":150.61293202329205,"iv":2.5211655609854837,"gamma":0.00822374330658493,"theta":-0.9049148866214834,"vega":0.015348795136324657,"rho":-0.008020527305585298,"breakevenPct":0.7978555544490938}]},"raw":{"call":[{"delta":0.1,"premium":0.5996273211291742,"strike":134.78807427613359,"iv":1.5142790919254772,"gamma":0.01343911381476001,"theta":-0.5580699904130698,"vega":0.015349874938010565,"rho":0.000624374519115775,"breakevenPct":17.173137389988955},{"delta":0.15,"premium":0.4933683663748461,"strike":122.73473465499384,"iv":0.7451920675638958,"gamma":0.035876384312839495,"theta":-0.3651004199980073,"vega":0.020392354623926107,"rho":0.0009569466122424205,"breakevenPct":6.649446554475474},{"delta":0.2,"premium":0.7912906759970639,"strike":122.30422162458828,"iv":0.8461910609928078,"gamma":0.04975958611347729,"theta":-0.49770311486422125,"vega":0.02434498719877084,"rho":0.001278862270663441,"breakevenPct":6.534694102371665},{"delta":0.25,"premium":0.4346640488656195,"strike":117.60122164048866,"iv":0.3385497382198953,"gamma":0.10791239092495637,"theta":-0.22982609075043628,"vega":0.02677242582897033,"rho":0.0016424723668063798,"breakevenPct":2.1557710756452235},{"delta":0.3,"premium":0.5546465968586387,"strike":117.16492146596859,"iv":0.3422146596858639,"gamma":0.11777277486910995,"theta":-0.25622225130890053,"vega":0.029477486910994763,"rho":0.001960593861682379,"breakevenPct":1.8820096610214367},{"delta":0.35,"premium":0.6909711388455537,"strike":116.75741029641186,"iv":0.3438183307332293,"gamma":0.12458088923556943,"theta":-0.2735989859594384,"vega":0.031300546021840875,"rho":0.002276988249015528,"breakevenPct":1.647307486483537},{"delta":0.4,"premium":0.8372269890795633,"strike":116.36739469578784,"iv":0.34416934477379096,"gamma":0.12953408736349456,"theta":-0.28549446177847115,"vega":0.032587597503900154,"rho":0.002592333043661865,"breakevenPct":1.4363422777856136},{"delta":0.45,"premium":0.9864044943820226,"strike":115.97827715355805,"iv":0.34463468164794003,"gamma":0.13411528089887642,"theta":-0.29677168539325843,"vega":0.033791310861423215,"rho":0.0029075207224004704,"breakevenPct":1.228682892327723},{"delta":0.5,"premium":1.1830337078651687,"strike":115.60374531835205,"iv":0.34695677902621724,"gamma":0.13265460674157303,"theta":-0.2980076404494382,"vega":0.033641498127340824,"rho":0.003220156622085927,"breakevenPct":1.0747146360441588},{"delta":0.55,"premium":1.3796629213483147,"strike":115.22921348314607,"iv":0.3492788764044944,"gamma":0.13119393258426967,"theta":-0.29924359550561797,"vega":0.033491685393258426,"rho":0.0035327925217713842,"breakevenPct":0.9207463797605946},{"delta":0.6,"premium":1.6189141856392293,"strike":114.83012259194396,"iv":0.3544542907180385,"gamma":0.12683450087565676,"theta":-0.29789352014010506,"vega":0.03282241681260946,"rho":0.0038437892425197107,"breakevenPct":0.782410989296972},{"delta":0.65,"premium":1.925394045534151,"strike":114.3922942206655,"iv":0.3641302977232925,"gamma":0.11790280210157618,"theta":-0.2924644483362522,"vega":0.031333800350262696,"rho":0.004152200454222875,"breakevenPct":0.6687336243019167},{"delta":0.7,"premium":2.235938989513823,"strike":113.95042897998094,"iv":0.3725273593898952,"gamma":0.10887387988560535,"theta":-0.2847248808388942,"vega":0.029702573879885605,"rho":0.004460657847972479,"breakevenPct":0.5550806780862502},{"delta":0.75,"premium":2.581506196377503,"strike":113.47378455672069,"iv":0.3699058150619638,"gamma":0.0990073403241182,"theta":-0.2570795042897998,"vega":0.026842707340324116,"rho":0.0047695131178145085,"breakevenPct":0.4416381090468534}],"put":[{"delta":0.1,"premium":0.21063128389123492,"strike":110.44573558391413,"iv":0.4939619921559366,"gamma":0.04614127866424446,"theta":-0.18579878100182834,"vega":0.014980412772518893,"rho":-0.00071343267950375,"breakevenPct":4.595521831301321},{"delta":0.15,"premium":1.075,"strike":103.3499253730451,"iv":1.5055878379660848,"gamma":0.01777542631240018,"theta":-0.730232015416717,"vega":0.02038580192271206,"rho":-0.001057352969410981,"breakevenPct":11.484767516512973},{"delta":0.2,"premium":0.7504042510655946,"strike":109.76487729621667,"iv":0.8114096417929222,"gamma":0.05677117822957509,"theta":-0.45483646954233403,"vega":0.02409932609582138,"rho":-0.0013937871285403854,"breakevenPct":5.651933839498828},{"delta":0.25,"premium":0.5197147651006712,"strike":113.30984340044743,"iv":0.3997847874720358,"gamma":0.0923447427293065,"theta":-0.26577270693512306,"vega":0.026956263982102907,"rho":-0.001729856775245721,"breakevenPct":2.3842410875877333},{"delta":0.3,"premium":0.6455536912751678,"strike":113.86912751677852,"iv":0.3898295302013423,"gamma":0.10397785234899329,"theta":-0.28467651006711414,"vega":0.029584899328859063,"rho":-0.002065314334328304,"breakevenPct":2.009110021633687},{"delta":0.35,"premium":0.7865367383512545,"strike":114.3431899641577,"iv":0.3820089605734767,"gamma":0.11236263440860216,"theta":-0.29479695340501794,"vega":0.03133252688172043,"rho":-0.002399747045560986,"breakevenPct":1.7208419007257332},{"delta":0.4,"premium":0.9321460573476703,"strike":114.79121863799283,"iv":0.3748405017921147,"gamma":0.11975510752688173,"theta":-0.302234229390681,"vega":0.03281102150537635,"rho":-0.0027338666831685024,"breakevenPct":1.4591089353540523},{"delta":0.45,"premium":1.100654761904762,"strike":115.21190476190476,"iv":0.37014380952380954,"gamma":0.12396285714285714,"theta":-0.30493714285714285,"vega":0.03358476190476191,"rho":-0.0030683871302794015,"breakevenPct":1.2408585399627856},{"delta":0.5,"premium":1.2891468253968255,"strike":115.60873015873015,"iv":0.367604126984127,"gamma":0.12539142857142857,"theta":-0.3035085714285714,"vega":0.033743492063492066,"rho":-0.0034032573474812675,"breakevenPct":1.0605536082622917},{"delta":0.55,"premium":1.487205882352942,"strike":116.01176470588236,"iv":0.3665641176470589,"gamma":0.1264605882352941,"theta":-0.3030752941176471,"vega":0.03388294117647059,"rho":-0.003738622055342409,"breakevenPct":0.8831547678139118},{"delta":0.6,"premium":2.359054621848739,"strike":116.85210084033613,"iv":0.47114394957983186,"gamma":0.10221689075630253,"theta":-0.3727391596638655,"vega":0.03266445378151261,"rho":-0.004108813033921064,"breakevenPct":0.9104277826929787},{"delta":0.65,"premium":3.2309033613445384,"strike":117.69243697478991,"iv":0.5757237815126051,"gamma":0.07797319327731092,"theta":-0.442403025210084,"vega":0.03144596638655462,"rho":-0.00447900401249972,"breakevenPct":0.9377007975720457},{"delta":0.7,"premium":4.391772151898728,"strike":118.87341772151898,"iv":0.689101265822784,"gamma":0.06096835443037988,"theta":-0.5026012658227843,"vega":0.02976329113924051,"rho":-0.004867633989200741,"breakevenPct":0.9202946301265693},{"delta":0.75,"premium":6.209420289855073,"strike":120.7536231884058,"iv":0.8312695652173913,"gamma":0.044707246376811595,"theta":-0.5507695652173913,"vega":0.027068115942028986,"rho":-0.00529576201747459,"breakevenPct":0.8661535345097358},{"delta":0.8,"premium":6.804000000000035,"strike":121.64000000000003,"iv":0.7925120000000038,"gamma":0.04208799999999981,"theta":-0.4635680000000022,"vega":0.023936,"rho":-0.005657030088715367,"breakevenPct":0.613613743563114},{"delta":0.85,"premium":12.522580645161291,"strike":127.3225806451613,"iv":1.2095,"gamma":0.022519354838709673,"theta":-0.5908677419354839,"vega":0.019938709677419356,"rho":-0.006311387289296674,"breakevenPct":0.6447704357609629},{"delta":0.9,"premium":35.989814223680256,"strike":150.61293202329205,"iv":2.5211655609854837,"gamma":0.00822374330658493,"theta":-0.9049148866214834,"vega":0.015348795136324657,"rho":-0.008020527305585298,"breakevenPct":0.7978555544490938}]}},"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"}}