{"symbol":"KMB","url":"https://intraalpha.com/companies/KMB","capturedAt":"2026-10-15T21:02:24.453Z","state":"ready","quote":{"symbol":"KMB","last_price":103.98,"prev_close":99.41,"regular_close":104.07,"change":4.57,"change_pct":4.5971,"regular_change":4.66,"regular_change_pct":4.6877,"extended_change":-0.09,"extended_change_pct":-0.0865,"bid":103.5,"ask":104.3,"bid_size":100,"ask_size":100,"volume":7174472,"vwap":103.782219,"open":102.87,"high":104.77,"low":102.48,"close":104.07,"trade_count":93477,"last_trade_at":"2026-10-15T20:56:17.556913145Z","last_quote_at":"2026-10-15T20:57:02.690918191Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:03.868409673-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"KMB","fetched_at":"2026-10-15T21:02:23.437871+00:00","name":"Kimberly-Clark Corporation","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"HOUSEHOLD & PERSONAL PRODUCTS","country":"USA","description":"Kimberly-Clark Corporation is an American multinational personal care corporation that produces mostly paper-based consumer products. The company manufactures sanitary paper products and surgical & medical instruments. Kimberly-Clark brand name products include Kleenex facial tissue, Kotex feminine hygiene products, Cottonelle, Scott and Andrex toilet paper, Wypall utility wipes, KimWipes scientific cleaning wipes and Huggies disposable diapers and baby wipes.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":32998191000,"ebitda":3481000000,"pe_ratio":19.61,"peg_ratio":2.021,"book_value":5.26,"dividend_per_share":5.08,"dividend_yield":0.0517,"eps":5.07,"revenue_ttm":16582000000,"gross_profit_ttm":6237000000,"profit_margin":0.118,"operating_margin_ttm":0.19,"return_on_assets_ttm":0.102,"return_on_equity_ttm":1.049,"quarterly_earnings_growth":-0.323,"quarterly_revenue_growth":0.006,"analyst_target_price":114.8,"analyst_number":3,"beta":0.275,"fifty_two_week_high":117.1,"fifty_two_week_low":90.09,"fifty_day_ma":103.1,"two_hundred_day_ma":102.47,"shares_outstanding":331940000,"forward_pe":13.14,"price_to_sales":1.994,"price_to_book":18.8,"ev_to_revenue":2.319,"ev_to_ebitda":12.02},"bars":[{"c":96.14,"h":96.14,"l":96.14,"n":6,"o":96.14,"t":"2026-10-08T08:00:00Z","v":200,"vw":96.14},{"c":96.86,"h":96.86,"l":96.86,"n":2,"o":96.86,"t":"2026-10-08T10:20:00Z","v":200,"vw":96.86},{"c":96.33,"h":96.33,"l":96.33,"n":2,"o":96.33,"t":"2026-10-08T11:05:00Z","v":400,"vw":96.33},{"c":96.35,"h":96.35,"l":96.35,"n":18,"o":96.35,"t":"2026-10-08T12:50:00Z","v":446,"vw":96.35},{"c":96.12,"h":96.12,"l":96.12,"n":1,"o":96.12,"t":"2026-10-08T13:10:00Z","v":100,"vw":96.12},{"c":96.62,"h":96.62,"l":96.54,"n":9,"o":96.54,"t":"2026-10-08T13:25:00Z","v":398,"vw":96.596744},{"c":96.4,"h":96.76,"l":96.4,"n":470,"o":96.48,"t":"2026-10-08T13:30:00Z","v":35486,"vw":96.48767},{"c":96.6575,"h":96.69,"l":96.26,"n":329,"o":96.4,"t":"2026-10-08T13:35:00Z","v":15792,"vw":96.452093},{"c":96.56,"h":96.9,"l":96.5422,"n":528,"o":96.695,"t":"2026-10-08T13:40:00Z","v":35633,"vw":96.744859},{"c":96.595,"h":96.64,"l":96.4461,"n":424,"o":96.59,"t":"2026-10-08T13:45:00Z","v":20990,"vw":96.547647},{"c":96.705,"h":96.72,"l":96.54,"n":335,"o":96.57,"t":"2026-10-08T13:50:00Z","v":18739,"vw":96.649605},{"c":96.7775,"h":96.7775,"l":96.67,"n":331,"o":96.705,"t":"2026-10-08T13:55:00Z","v":17247,"vw":96.728509},{"c":96.58,"h":96.7745,"l":96.51,"n":480,"o":96.7554,"t":"2026-10-08T14:00:00Z","v":21490,"vw":96.572223},{"c":96.33,"h":96.62,"l":96.32,"n":778,"o":96.585,"t":"2026-10-08T14:05:00Z","v":36106,"vw":96.417657},{"c":96.495,"h":96.55,"l":96.35,"n":624,"o":96.35,"t":"2026-10-08T14:10:00Z","v":37686,"vw":96.460924},{"c":96.5,"h":96.56,"l":96.45,"n":481,"o":96.55,"t":"2026-10-08T14:15:00Z","v":18471,"vw":96.496736},{"c":96.57,"h":96.62,"l":96.46,"n":519,"o":96.51,"t":"2026-10-08T14:20:00Z","v":22298,"vw":96.528243},{"c":96.74,"h":96.79,"l":96.455,"n":1443,"o":96.565,"t":"2026-10-08T14:25:00Z","v":104744,"vw":96.646266},{"c":96.7176,"h":96.7699,"l":96.7,"n":708,"o":96.72,"t":"2026-10-08T14:30:00Z","v":26524,"vw":96.736756},{"c":96.625,"h":96.725,"l":96.61,"n":710,"o":96.7101,"t":"2026-10-08T14:35:00Z","v":20137,"vw":96.661967},{"c":96.24,"h":96.65,"l":96.2,"n":932,"o":96.63,"t":"2026-10-08T14:40:00Z","v":60218,"vw":96.448743},{"c":96.25,"h":96.35,"l":96.22,"n":697,"o":96.25,"t":"2026-10-08T14:45:00Z","v":28771,"vw":96.277321},{"c":96.12,"h":96.26,"l":96.07,"n":904,"o":96.255,"t":"2026-10-08T14:50:00Z","v":28754,"vw":96.198604},{"c":96.3,"h":96.3,"l":96.1,"n":898,"o":96.1,"t":"2026-10-08T14:55:00Z","v":37002,"vw":96.185131},{"c":96.215,"h":96.3,"l":96.1,"n":735,"o":96.3,"t":"2026-10-08T15:00:00Z","v":29430,"vw":96.171642},{"c":96.09,"h":96.26,"l":96.08,"n":641,"o":96.215,"t":"2026-10-08T15:05:00Z","v":29313,"vw":96.170771},{"c":95.905,"h":96.14,"l":95.89,"n":1015,"o":96.1,"t":"2026-10-08T15:10:00Z","v":50350,"vw":96.053409},{"c":95.86,"h":95.93,"l":95.8287,"n":613,"o":95.895,"t":"2026-10-08T15:15:00Z","v":21144,"vw":95.874952},{"c":95.97,"h":95.99,"l":95.83,"n":598,"o":95.86,"t":"2026-10-08T15:20:00Z","v":25487,"vw":95.898202},{"c":96.07,"h":96.1099,"l":95.98,"n":560,"o":95.98,"t":"2026-10-08T15:25:00Z","v":28864,"vw":96.044953},{"c":96.21,"h":96.21,"l":96.075,"n":518,"o":96.075,"t":"2026-10-08T15:30:00Z","v":21933,"vw":96.128808},{"c":96.36,"h":96.36,"l":96.205,"n":529,"o":96.22,"t":"2026-10-08T15:35:00Z","v":21686,"vw":96.282201},{"c":96.3596,"h":96.39,"l":96.34,"n":459,"o":96.36,"t":"2026-10-08T15:40:00Z","v":18209,"vw":96.368536},{"c":96.28,"h":96.42,"l":96.28,"n":556,"o":96.38,"t":"2026-10-08T15:45:00Z","v":25043,"vw":96.393141},{"c":96.265,"h":96.28,"l":96.18,"n":608,"o":96.265,"t":"2026-10-08T15:50:00Z","v":21121,"vw":96.244428},{"c":96.33,"h":96.34,"l":96.23,"n":469,"o":96.26,"t":"2026-10-08T15:55:00Z","v":27433,"vw":96.302543},{"c":96.3,"h":96.35,"l":96.255,"n":491,"o":96.32,"t":"2026-10-08T16:00:00Z","v":17302,"vw":96.309127},{"c":96.535,"h":96.68,"l":96.305,"n":1699,"o":96.305,"t":"2026-10-08T16:05:00Z","v":176745,"vw":96.565141},{"c":96.54,"h":96.605,"l":96.505,"n":947,"o":96.55,"t":"2026-10-08T16:10:00Z","v":55581,"vw":96.548525},{"c":96.62,"h":96.87,"l":96.535,"n":1296,"o":96.56,"t":"2026-10-08T16:15:00Z","v":119350,"vw":96.694606},{"c":96.64,"h":96.76,"l":96.56,"n":962,"o":96.63,"t":"2026-10-08T16:20:00Z","v":39390,"vw":96.650654},{"c":96.57,"h":96.6633,"l":96.53,"n":817,"o":96.64,"t":"2026-10-08T16:25:00Z","v":30513,"vw":96.584634},{"c":96.69,"h":96.735,"l":96.55,"n":725,"o":96.565,"t":"2026-10-08T16:30:00Z","v":29785,"vw":96.659914},{"c":96.71,"h":96.71,"l":96.64,"n":947,"o":96.68,"t":"2026-10-08T16:35:00Z","v":49689,"vw":96.672992},{"c":96.83,"h":96.8479,"l":96.7,"n":670,"o":96.72,"t":"2026-10-08T16:40:00Z","v":26470,"vw":96.757931},{"c":97.08,"h":97.08,"l":96.83,"n":845,"o":96.84,"t":"2026-10-08T16:45:00Z","v":31353,"vw":96.899019},{"c":97.295,"h":97.37,"l":97.06,"n":950,"o":97.06,"t":"2026-10-08T16:50:00Z","v":37120,"vw":97.248656},{"c":97.365,"h":97.45,"l":97.25,"n":772,"o":97.305,"t":"2026-10-08T16:55:00Z","v":29852,"vw":97.342602},{"c":97.275,"h":97.46,"l":97.22,"n":906,"o":97.37,"t":"2026-10-08T17:00:00Z","v":38043,"vw":97.373138},{"c":97.32,"h":97.44,"l":97.245,"n":804,"o":97.3,"t":"2026-10-08T17:05:00Z","v":33501,"vw":97.342082},{"c":97.2999,"h":97.425,"l":97.27,"n":640,"o":97.3238,"t":"2026-10-08T17:10:00Z","v":24982,"vw":97.388185},{"c":97.35,"h":97.4443,"l":97.26,"n":634,"o":97.26,"t":"2026-10-08T17:15:00Z","v":26801,"vw":97.348083},{"c":97.38,"h":97.474,"l":97.33,"n":1060,"o":97.34,"t":"2026-10-08T17:20:00Z","v":85345,"vw":97.372362},{"c":97.455,"h":97.51,"l":97.36,"n":624,"o":97.385,"t":"2026-10-08T17:25:00Z","v":32336,"vw":97.440702},{"c":97.45,"h":97.5384,"l":97.43,"n":693,"o":97.44,"t":"2026-10-08T17:30:00Z","v":24354,"vw":97.48425},{"c":97.45,"h":97.57,"l":97.435,"n":760,"o":97.46,"t":"2026-10-08T17:35:00Z","v":33871,"vw":97.484794},{"c":97.57,"h":97.59,"l":97.43,"n":690,"o":97.47,"t":"2026-10-08T17:40:00Z","v":24210,"vw":97.498063},{"c":97.69,"h":97.69,"l":97.54,"n":787,"o":97.59,"t":"2026-10-08T17:45:00Z","v":49478,"vw":97.644949},{"c":97.5899,"h":97.7299,"l":97.56,"n":939,"o":97.71,"t":"2026-10-08T17:50:00Z","v":47170,"vw":97.643385},{"c":97.67,"h":97.7196,"l":97.52,"n":720,"o":97.57,"t":"2026-10-08T17:55:00Z","v":30854,"vw":97.61688},{"c":97.67,"h":97.76,"l":97.64,"n":711,"o":97.655,"t":"2026-10-08T18:00:00Z","v":47490,"vw":97.699564},{"c":97.74,"h":97.775,"l":97.65,"n":675,"o":97.67,"t":"2026-10-08T18:05:00Z","v":27983,"vw":97.712721},{"c":97.58,"h":97.75,"l":97.58,"n":614,"o":97.75,"t":"2026-10-08T18:10:00Z","v":32254,"vw":97.651456},{"c":97.365,"h":97.579,"l":97.3434,"n":629,"o":97.57,"t":"2026-10-08T18:15:00Z","v":26060,"vw":97.476841},{"c":97.37,"h":97.4168,"l":97.3,"n":490,"o":97.365,"t":"2026-10-08T18:20:00Z","v":21780,"vw":97.355892},{"c":97.3,"h":97.39,"l":97.27,"n":665,"o":97.385,"t":"2026-10-08T18:25:00Z","v":32250,"vw":97.342431},{"c":97.28,"h":97.305,"l":97.155,"n":680,"o":97.295,"t":"2026-10-08T18:30:00Z","v":24501,"vw":97.241864},{"c":97.3499,"h":97.375,"l":97.285,"n":515,"o":97.29,"t":"2026-10-08T18:35:00Z","v":21881,"vw":97.327442},{"c":97.35,"h":97.4,"l":97.31,"n":546,"o":97.31,"t":"2026-10-08T18:40:00Z","v":17110,"vw":97.372569},{"c":97.42,"h":97.455,"l":97.3336,"n":511,"o":97.36,"t":"2026-10-08T18:45:00Z","v":19230,"vw":97.392689},{"c":97.39,"h":97.46,"l":97.39,"n":652,"o":97.415,"t":"2026-10-08T18:50:00Z","v":25577,"vw":97.421726},{"c":97.445,"h":97.4599,"l":97.39,"n":682,"o":97.405,"t":"2026-10-08T18:55:00Z","v":21490,"vw":97.41233},{"c":97.515,"h":97.52,"l":97.44,"n":583,"o":97.44,"t":"2026-10-08T19:00:00Z","v":28286,"vw":97.474412},{"c":97.66,"h":97.665,"l":97.515,"n":700,"o":97.515,"t":"2026-10-08T19:05:00Z","v":45233,"vw":97.614624},{"c":97.625,"h":97.7,"l":97.615,"n":816,"o":97.67,"t":"2026-10-08T19:10:00Z","v":37309,"vw":97.67667},{"c":97.64,"h":97.6857,"l":97.6112,"n":653,"o":97.64,"t":"2026-10-08T19:15:00Z","v":30322,"vw":97.642578},{"c":97.6585,"h":97.7,"l":97.6276,"n":807,"o":97.66,"t":"2026-10-08T19:20:00Z","v":36877,"vw":97.679518},{"c":97.56,"h":97.68,"l":97.505,"n":846,"o":97.65,"t":"2026-10-08T19:25:00Z","v":48501,"vw":97.57015},{"c":97.615,"h":97.6299,"l":97.52,"n":818,"o":97.57,"t":"2026-10-08T19:30:00Z","v":27739,"vw":97.566516},{"c":97.79,"h":97.7933,"l":97.6,"n":1228,"o":97.625,"t":"2026-10-08T19:35:00Z","v":91090,"vw":97.70205},{"c":97.705,"h":97.84,"l":97.7,"n":941,"o":97.8,"t":"2026-10-08T19:40:00Z","v":35024,"vw":97.773027},{"c":97.755,"h":97.76,"l":97.645,"n":963,"o":97.71,"t":"2026-10-08T19:45:00Z","v":36315,"vw":97.701381},{"c":97.78,"h":97.85,"l":97.57,"n":2382,"o":97.77,"t":"2026-10-08T19:50:00Z","v":117417,"vw":97.731396},{"c":97.74,"h":97.87,"l":97.605,"n":5517,"o":97.785,"t":"2026-10-08T19:55:00Z","v":348968,"vw":97.700979},{"c":97.74,"h":97.74,"l":97.74,"n":108,"o":97.74,"t":"2026-10-08T20:00:00Z","v":2850343,"vw":97.74},{"c":97.99,"h":97.99,"l":97.99,"n":5,"o":97.99,"t":"2026-10-08T20:20:00Z","v":513,"vw":97.99},{"c":97.9303,"h":97.9303,"l":97.9303,"n":2,"o":97.9303,"t":"2026-10-08T20:25:00Z","v":225,"vw":97.9303},{"c":97.87,"h":97.87,"l":97.87,"n":5,"o":97.87,"t":"2026-10-08T20:35:00Z","v":116,"vw":97.87},{"c":97.67,"h":97.67,"l":97.67,"n":1,"o":97.67,"t":"2026-10-08T21:00:00Z","v":100,"vw":97.67},{"c":98,"h":98,"l":98,"n":1,"o":98,"t":"2026-10-08T21:05:00Z","v":100,"vw":98},{"c":97.91,"h":97.92,"l":97.91,"n":13,"o":97.92,"t":"2026-10-08T21:20:00Z","v":636,"vw":97.915},{"c":97.93,"h":97.93,"l":97.93,"n":7,"o":97.93,"t":"2026-10-08T21:40:00Z","v":301,"vw":97.93},{"c":97.969,"h":97.969,"l":97.969,"n":2,"o":97.969,"t":"2026-10-08T22:45:00Z","v":160,"vw":97.969},{"c":97.994,"h":97.994,"l":97.994,"n":1,"o":97.994,"t":"2026-10-08T22:50:00Z","v":100,"vw":97.994},{"c":97.74,"h":97.74,"l":97.74,"n":8,"o":97.74,"t":"2026-10-09T08:00:00Z","v":483,"vw":97.74},{"c":97.65,"h":97.65,"l":97.65,"n":2,"o":97.65,"t":"2026-10-09T08:10:00Z","v":240,"vw":97.65},{"c":97.75,"h":97.75,"l":97.75,"n":5,"o":97.75,"t":"2026-10-09T11:20:00Z","v":2106,"vw":97.75},{"c":97.75,"h":97.75,"l":97.75,"n":3,"o":97.75,"t":"2026-10-09T11:25:00Z","v":201,"vw":97.75},{"c":97.75,"h":97.75,"l":97.75,"n":2,"o":97.75,"t":"2026-10-09T11:35:00Z","v":101,"vw":97.75},{"c":97.8227,"h":97.8227,"l":97.8227,"n":1,"o":97.8227,"t":"2026-10-09T11:45:00Z","v":1000,"vw":97.8227},{"c":97.7,"h":97.7,"l":97.7,"n":2,"o":97.7,"t":"2026-10-09T12:45:00Z","v":101,"vw":97.7},{"c":97.59,"h":97.59,"l":97.59,"n":1,"o":97.59,"t":"2026-10-09T13:10:00Z","v":200,"vw":97.59},{"c":97.5,"h":97.5,"l":97.5,"n":7,"o":97.5,"t":"2026-10-09T13:20:00Z","v":233,"vw":97.5},{"c":97.58,"h":97.58,"l":97.58,"n":7,"o":97.58,"t":"2026-10-09T13:25:00Z","v":389,"vw":97.58},{"c":97.195,"h":97.72,"l":97.037,"n":473,"o":97.51,"t":"2026-10-09T13:30:00Z","v":44382,"vw":97.444053},{"c":97.23,"h":97.5726,"l":97.2151,"n":516,"o":97.265,"t":"2026-10-09T13:35:00Z","v":120020,"vw":97.54673},{"c":97.59,"h":97.64,"l":97.12,"n":553,"o":97.15,"t":"2026-10-09T13:40:00Z","v":140946,"vw":97.42804},{"c":97.625,"h":97.95,"l":97.625,"n":663,"o":97.655,"t":"2026-10-09T13:45:00Z","v":50337,"vw":97.776038},{"c":97.79,"h":97.8,"l":97.55,"n":625,"o":97.674,"t":"2026-10-09T13:50:00Z","v":139621,"vw":97.697739},{"c":98.1,"h":98.13,"l":97.8,"n":577,"o":97.81,"t":"2026-10-09T13:55:00Z","v":26297,"vw":97.935619},{"c":97.985,"h":98.12,"l":97.9,"n":745,"o":98.06,"t":"2026-10-09T14:00:00Z","v":115841,"vw":98.024485},{"c":98.31,"h":98.37,"l":97.935,"n":633,"o":97.975,"t":"2026-10-09T14:05:00Z","v":57943,"vw":98.246501},{"c":98.23,"h":98.42,"l":98.205,"n":1533,"o":98.315,"t":"2026-10-09T14:10:00Z","v":119790,"vw":98.325309},{"c":98.0735,"h":98.335,"l":98.0735,"n":886,"o":98.3,"t":"2026-10-09T14:15:00Z","v":44315,"vw":98.239867},{"c":98.14,"h":98.21,"l":98.02,"n":822,"o":98.075,"t":"2026-10-09T14:20:00Z","v":34736,"vw":98.114452},{"c":98.11,"h":98.3035,"l":98.085,"n":941,"o":98.13,"t":"2026-10-09T14:25:00Z","v":39392,"vw":98.180973},{"c":97.94,"h":98.11,"l":97.94,"n":561,"o":98.09,"t":"2026-10-09T14:30:00Z","v":19073,"vw":98.031874},{"c":98.03,"h":98.05,"l":97.86,"n":609,"o":97.98,"t":"2026-10-09T14:35:00Z","v":51339,"vw":97.964659},{"c":98.1,"h":98.13,"l":98.02,"n":547,"o":98.04,"t":"2026-10-09T14:40:00Z","v":19174,"vw":98.072373},{"c":97.905,"h":98.125,"l":97.905,"n":791,"o":98.1,"t":"2026-10-09T14:45:00Z","v":33236,"vw":98.024116},{"c":97.73,"h":97.92,"l":97.725,"n":1987,"o":97.89,"t":"2026-10-09T14:50:00Z","v":98121,"vw":97.843056},{"c":97.8822,"h":97.925,"l":97.55,"n":1628,"o":97.75,"t":"2026-10-09T14:55:00Z","v":166910,"vw":97.657519},{"c":97.85,"h":97.91,"l":97.795,"n":1012,"o":97.9,"t":"2026-10-09T15:00:00Z","v":43227,"vw":97.860179},{"c":97.81,"h":97.84,"l":97.68,"n":770,"o":97.84,"t":"2026-10-09T15:05:00Z","v":30996,"vw":97.743277},{"c":97.97,"h":97.97,"l":97.82,"n":650,"o":97.85,"t":"2026-10-09T15:10:00Z","v":59014,"vw":97.906193},{"c":97.925,"h":98.02,"l":97.91,"n":1052,"o":98,"t":"2026-10-09T15:15:00Z","v":73084,"vw":97.950327},{"c":97.765,"h":97.95,"l":97.68,"n":1505,"o":97.925,"t":"2026-10-09T15:20:00Z","v":79125,"vw":97.790691},{"c":97.87,"h":97.87,"l":97.73,"n":1170,"o":97.765,"t":"2026-10-09T15:25:00Z","v":43896,"vw":97.783667},{"c":97.925,"h":97.94,"l":97.86,"n":1679,"o":97.89,"t":"2026-10-09T15:30:00Z","v":65965,"vw":97.884006},{"c":97.8,"h":97.95,"l":97.765,"n":811,"o":97.94,"t":"2026-10-09T15:35:00Z","v":70987,"vw":97.846313},{"c":97.81,"h":97.81,"l":97.66,"n":1233,"o":97.8,"t":"2026-10-09T15:40:00Z","v":58058,"vw":97.739753},{"c":97.785,"h":97.82,"l":97.74,"n":662,"o":97.78,"t":"2026-10-09T15:45:00Z","v":22380,"vw":97.783387},{"c":97.83,"h":97.83,"l":97.75,"n":566,"o":97.81,"t":"2026-10-09T15:50:00Z","v":22155,"vw":97.793463},{"c":97.86,"h":97.86,"l":97.73,"n":1803,"o":97.82,"t":"2026-10-09T15:55:00Z","v":111496,"vw":97.78989},{"c":97.92,"h":97.94,"l":97.843,"n":907,"o":97.86,"t":"2026-10-09T16:00:00Z","v":39269,"vw":97.902419},{"c":97.75,"h":97.915,"l":97.72,"n":1517,"o":97.915,"t":"2026-10-09T16:05:00Z","v":73125,"vw":97.814753},{"c":97.94,"h":97.94,"l":97.73,"n":814,"o":97.75,"t":"2026-10-09T16:10:00Z","v":42038,"vw":97.825122},{"c":98.015,"h":98.04,"l":97.9,"n":1111,"o":97.94,"t":"2026-10-09T16:15:00Z","v":91583,"vw":97.982224},{"c":97.89,"h":98.02,"l":97.8257,"n":1604,"o":98.02,"t":"2026-10-09T16:20:00Z","v":82190,"vw":97.907064},{"c":97.94,"h":97.9499,"l":97.84,"n":717,"o":97.885,"t":"2026-10-09T16:25:00Z","v":33694,"vw":97.892157},{"c":97.87,"h":97.975,"l":97.87,"n":664,"o":97.94,"t":"2026-10-09T16:30:00Z","v":29363,"vw":97.940894},{"c":97.945,"h":97.98,"l":97.855,"n":639,"o":97.855,"t":"2026-10-09T16:35:00Z","v":22575,"vw":97.937445},{"c":98.0378,"h":98.06,"l":97.94,"n":752,"o":97.945,"t":"2026-10-09T16:40:00Z","v":69558,"vw":98.004516},{"c":97.97,"h":98.07,"l":97.94,"n":543,"o":98.05,"t":"2026-10-09T16:45:00Z","v":19144,"vw":98.011068},{"c":97.86,"h":98,"l":97.82,"n":1140,"o":97.975,"t":"2026-10-09T16:50:00Z","v":50258,"vw":97.919555},{"c":97.92,"h":97.96,"l":97.8701,"n":461,"o":97.89,"t":"2026-10-09T16:55:00Z","v":19387,"vw":97.916668},{"c":98,"h":98.04,"l":97.92,"n":606,"o":97.92,"t":"2026-10-09T17:00:00Z","v":32545,"vw":97.978767},{"c":98.08,"h":98.095,"l":98.0045,"n":470,"o":98.01,"t":"2026-10-09T17:05:00Z","v":23015,"vw":98.064538},{"c":97.95,"h":98.07,"l":97.94,"n":777,"o":98.065,"t":"2026-10-09T17:10:00Z","v":39236,"vw":97.98658},{"c":97.97,"h":98,"l":97.88,"n":982,"o":97.95,"t":"2026-10-09T17:15:00Z","v":45266,"vw":97.953151},{"c":97.9605,"h":97.98,"l":97.92,"n":437,"o":97.96,"t":"2026-10-09T17:20:00Z","v":15440,"vw":97.952492},{"c":98.035,"h":98.04,"l":97.94,"n":507,"o":97.97,"t":"2026-10-09T17:25:00Z","v":15432,"vw":97.970889},{"c":98.11,"h":98.13,"l":98.01,"n":782,"o":98.02,"t":"2026-10-09T17:30:00Z","v":33949,"vw":98.094602},{"c":98.09,"h":98.13,"l":98.02,"n":642,"o":98.12,"t":"2026-10-09T17:35:00Z","v":33897,"vw":98.065854},{"c":98.2299,"h":98.2299,"l":98.09,"n":579,"o":98.09,"t":"2026-10-09T17:40:00Z","v":29711,"vw":98.131622},{"c":98.1112,"h":98.25,"l":98.11,"n":715,"o":98.215,"t":"2026-10-09T17:45:00Z","v":34284,"vw":98.20138},{"c":98.19,"h":98.21,"l":98.13,"n":446,"o":98.13,"t":"2026-10-09T17:50:00Z","v":18412,"vw":98.173689},{"c":98.095,"h":98.19,"l":98.08,"n":492,"o":98.18,"t":"2026-10-09T17:55:00Z","v":21490,"vw":98.146562},{"c":98.09,"h":98.17,"l":98.08,"n":752,"o":98.11,"t":"2026-10-09T18:00:00Z","v":58941,"vw":98.120005},{"c":98.025,"h":98.12,"l":98,"n":748,"o":98.09,"t":"2026-10-09T18:05:00Z","v":42436,"vw":98.05533},{"c":97.93,"h":98.02,"l":97.92,"n":620,"o":98.02,"t":"2026-10-09T18:10:00Z","v":28929,"vw":97.97656},{"c":98.065,"h":98.19,"l":97.85,"n":1028,"o":97.95,"t":"2026-10-09T18:15:00Z","v":95438,"vw":98.010225},{"c":97.88,"h":98.05,"l":97.8,"n":1938,"o":98.05,"t":"2026-10-09T18:20:00Z","v":111107,"vw":97.868399},{"c":97.88,"h":97.96,"l":97.83,"n":617,"o":97.88,"t":"2026-10-09T18:25:00Z","v":29636,"vw":97.872925},{"c":97.91,"h":97.93,"l":97.845,"n":664,"o":97.865,"t":"2026-10-09T18:30:00Z","v":26690,"vw":97.892387},{"c":97.94,"h":97.97,"l":97.905,"n":501,"o":97.905,"t":"2026-10-09T18:35:00Z","v":18114,"vw":97.932322},{"c":97.72,"h":97.94,"l":97.71,"n":610,"o":97.925,"t":"2026-10-09T18:40:00Z","v":29955,"vw":97.804529},{"c":97.8,"h":97.8,"l":97.7,"n":653,"o":97.725,"t":"2026-10-09T18:45:00Z","v":47043,"vw":97.748613},{"c":97.81,"h":97.875,"l":97.76,"n":1650,"o":97.82,"t":"2026-10-09T18:50:00Z","v":86755,"vw":97.80736},{"c":97.88,"h":97.88,"l":97.78,"n":917,"o":97.81,"t":"2026-10-09T18:55:00Z","v":50470,"vw":97.820272},{"c":97.93,"h":97.975,"l":97.88,"n":851,"o":97.88,"t":"2026-10-09T19:00:00Z","v":43897,"vw":97.933896},{"c":97.97,"h":98.03,"l":97.94,"n":800,"o":97.94,"t":"2026-10-09T19:05:00Z","v":38272,"vw":97.990534},{"c":97.945,"h":98.015,"l":97.93,"n":614,"o":97.97,"t":"2026-10-09T19:10:00Z","v":28691,"vw":97.967122},{"c":98.025,"h":98.05,"l":97.89,"n":716,"o":97.945,"t":"2026-10-09T19:15:00Z","v":32155,"vw":97.9715},{"c":97.87,"h":98.08,"l":97.85,"n":872,"o":98.04,"t":"2026-10-09T19:20:00Z","v":41577,"vw":97.991969},{"c":97.97,"h":98.01,"l":97.89,"n":1250,"o":97.89,"t":"2026-10-09T19:25:00Z","v":57214,"vw":97.962339},{"c":97.84,"h":97.96,"l":97.78,"n":887,"o":97.945,"t":"2026-10-09T19:30:00Z","v":45497,"vw":97.884279},{"c":97.795,"h":97.86,"l":97.75,"n":802,"o":97.86,"t":"2026-10-09T19:35:00Z","v":41421,"vw":97.787014},{"c":97.805,"h":97.97,"l":97.8,"n":1330,"o":97.8,"t":"2026-10-09T19:40:00Z","v":68807,"vw":97.883776},{"c":97.775,"h":97.81,"l":97.72,"n":1269,"o":97.79,"t":"2026-10-09T19:45:00Z","v":61402,"vw":97.779169},{"c":97.66,"h":97.76,"l":97.6,"n":2357,"o":97.76,"t":"2026-10-09T19:50:00Z","v":115710,"vw":97.656377},{"c":97.61,"h":97.65,"l":97.455,"n":6350,"o":97.64,"t":"2026-10-09T19:55:00Z","v":371271,"vw":97.567909},{"c":97.59,"h":97.59,"l":97.59,"n":87,"o":97.59,"t":"2026-10-09T20:00:00Z","v":624645,"vw":97.59},{"c":97.7434,"h":97.79,"l":97.7434,"n":21,"o":97.79,"t":"2026-10-09T20:10:00Z","v":1315,"vw":97.782233},{"c":97.75,"h":97.75,"l":97.74,"n":10,"o":97.74,"t":"2026-10-09T20:40:00Z","v":512,"vw":97.744505},{"c":97.76,"h":97.76,"l":97.71,"n":2,"o":97.71,"t":"2026-10-09T21:15:00Z","v":200,"vw":97.735},{"c":97.72,"h":97.72,"l":97.72,"n":1,"o":97.72,"t":"2026-10-09T21:45:00Z","v":100,"vw":97.72},{"c":97.98,"h":97.98,"l":97.98,"n":1,"o":97.98,"t":"2026-10-09T22:50:00Z","v":100,"vw":97.98},{"c":97.7899,"h":97.7899,"l":97.7899,"n":1,"o":97.7899,"t":"2026-10-12T10:50:00Z","v":200,"vw":97.7899},{"c":97.59,"h":97.59,"l":97.59,"n":3,"o":97.59,"t":"2026-10-12T11:20:00Z","v":250,"vw":97.59},{"c":97.59,"h":97.59,"l":97.59,"n":1,"o":97.59,"t":"2026-10-12T11:40:00Z","v":100,"vw":97.59},{"c":97.55,"h":97.62,"l":97.55,"n":62,"o":97.61,"t":"2026-10-12T12:25:00Z","v":2143,"vw":97.570504},{"c":97.34,"h":97.34,"l":97.34,"n":12,"o":97.34,"t":"2026-10-12T13:25:00Z","v":331,"vw":97.34},{"c":96.9,"h":97.405,"l":96.9,"n":831,"o":97.23,"t":"2026-10-12T13:30:00Z","v":55935,"vw":97.143064},{"c":96.53,"h":97.1,"l":96.52,"n":790,"o":96.985,"t":"2026-10-12T13:35:00Z","v":52525,"vw":96.84026},{"c":96.725,"h":96.86,"l":96.535,"n":628,"o":96.5895,"t":"2026-10-12T13:40:00Z","v":31560,"vw":96.717132},{"c":96.7501,"h":96.7501,"l":96.605,"n":556,"o":96.69,"t":"2026-10-12T13:45:00Z","v":24450,"vw":96.67807},{"c":96.945,"h":97.02,"l":96.7,"n":573,"o":96.71,"t":"2026-10-12T13:50:00Z","v":31662,"vw":96.89439},{"c":97.1,"h":97.1,"l":96.82,"n":452,"o":96.94,"t":"2026-10-12T13:55:00Z","v":58186,"vw":96.960671},{"c":97.13,"h":97.16,"l":96.91,"n":526,"o":97.05,"t":"2026-10-12T14:00:00Z","v":77732,"vw":97.016494},{"c":97.1401,"h":97.31,"l":97.105,"n":456,"o":97.22,"t":"2026-10-12T14:05:00Z","v":28894,"vw":97.190162},{"c":97.275,"h":97.48,"l":97.14,"n":633,"o":97.24,"t":"2026-10-12T14:10:00Z","v":57433,"vw":97.315938},{"c":97.4,"h":97.4,"l":97.21,"n":397,"o":97.275,"t":"2026-10-12T14:15:00Z","v":22811,"vw":97.305587},{"c":97.275,"h":97.48,"l":97.26,"n":683,"o":97.375,"t":"2026-10-12T14:20:00Z","v":44112,"vw":97.372344},{"c":97.33,"h":97.41,"l":97.13,"n":508,"o":97.26,"t":"2026-10-12T14:25:00Z","v":25879,"vw":97.269381},{"c":97.45,"h":97.545,"l":97.235,"n":1357,"o":97.32,"t":"2026-10-12T14:30:00Z","v":92361,"vw":97.357561},{"c":97.52,"h":97.64,"l":97.395,"n":934,"o":97.43,"t":"2026-10-12T14:35:00Z","v":50484,"vw":97.523155},{"c":97.35,"h":97.52,"l":97.29,"n":543,"o":97.49,"t":"2026-10-12T14:40:00Z","v":23774,"vw":97.424453},{"c":97.34,"h":97.45,"l":97.278,"n":966,"o":97.35,"t":"2026-10-12T14:45:00Z","v":58551,"vw":97.357194},{"c":97.43,"h":97.43,"l":97.33,"n":720,"o":97.34,"t":"2026-10-12T14:50:00Z","v":39221,"vw":97.388699},{"c":97.52,"h":97.52,"l":97.35,"n":1049,"o":97.42,"t":"2026-10-12T14:55:00Z","v":68243,"vw":97.417115},{"c":97.49,"h":97.57,"l":97.415,"n":724,"o":97.51,"t":"2026-10-12T15:00:00Z","v":28093,"vw":97.516447},{"c":97.48,"h":97.5,"l":97.37,"n":679,"o":97.475,"t":"2026-10-12T15:05:00Z","v":36119,"vw":97.420896},{"c":97.39,"h":97.525,"l":97.37,"n":1076,"o":97.48,"t":"2026-10-12T15:10:00Z","v":55431,"vw":97.431046},{"c":97.52,"h":97.54,"l":97.38,"n":783,"o":97.39,"t":"2026-10-12T15:15:00Z","v":34309,"vw":97.450939},{"c":97.52,"h":97.575,"l":97.479,"n":937,"o":97.525,"t":"2026-10-12T15:20:00Z","v":46990,"vw":97.529119},{"c":97.6,"h":97.65,"l":97.46,"n":688,"o":97.48,"t":"2026-10-12T15:25:00Z","v":59418,"vw":97.53896},{"c":97.67,"h":97.71,"l":97.605,"n":2037,"o":97.615,"t":"2026-10-12T15:30:00Z","v":89617,"vw":97.655707},{"c":97.71,"h":97.71,"l":97.59,"n":570,"o":97.67,"t":"2026-10-12T15:35:00Z","v":20850,"vw":97.653831},{"c":97.7,"h":97.765,"l":97.7,"n":602,"o":97.715,"t":"2026-10-12T15:40:00Z","v":24011,"vw":97.734363},{"c":97.82,"h":97.83,"l":97.6664,"n":834,"o":97.71,"t":"2026-10-12T15:45:00Z","v":34277,"vw":97.759332},{"c":97.79,"h":97.824,"l":97.71,"n":690,"o":97.82,"t":"2026-10-12T15:50:00Z","v":31900,"vw":97.761627},{"c":97.76,"h":97.8,"l":97.715,"n":775,"o":97.78,"t":"2026-10-12T15:55:00Z","v":36127,"vw":97.753863},{"c":97.88,"h":97.9,"l":97.75,"n":841,"o":97.75,"t":"2026-10-12T16:00:00Z","v":34631,"vw":97.840931},{"c":97.88,"h":97.9,"l":97.845,"n":463,"o":97.88,"t":"2026-10-12T16:05:00Z","v":16844,"vw":97.875711},{"c":97.9,"h":97.95,"l":97.835,"n":709,"o":97.9,"t":"2026-10-12T16:10:00Z","v":32688,"vw":97.889935},{"c":97.99,"h":98.05,"l":97.91,"n":778,"o":97.91,"t":"2026-10-12T16:15:00Z","v":30569,"vw":97.97726},{"c":98.01,"h":98.035,"l":97.94,"n":775,"o":97.99,"t":"2026-10-12T16:20:00Z","v":39283,"vw":97.97824},{"c":98.14,"h":98.205,"l":97.96,"n":1014,"o":98,"t":"2026-10-12T16:25:00Z","v":54836,"vw":98.088068},{"c":97.975,"h":98.14,"l":97.91,"n":1149,"o":98.14,"t":"2026-10-12T16:30:00Z","v":71423,"vw":98.049622},{"c":97.96,"h":98.04,"l":97.95,"n":451,"o":97.99,"t":"2026-10-12T16:35:00Z","v":19108,"vw":97.992686},{"c":97.88,"h":97.97,"l":97.88,"n":650,"o":97.96,"t":"2026-10-12T16:40:00Z","v":28872,"vw":97.924889},{"c":97.9965,"h":97.9965,"l":97.8682,"n":556,"o":97.89,"t":"2026-10-12T16:45:00Z","v":24025,"vw":97.925904},{"c":98.11,"h":98.11,"l":97.985,"n":489,"o":97.99,"t":"2026-10-12T16:50:00Z","v":22365,"vw":98.061569},{"c":98.15,"h":98.181,"l":98.11,"n":602,"o":98.115,"t":"2026-10-12T16:55:00Z","v":26773,"vw":98.149011},{"c":98.09,"h":98.17,"l":98.09,"n":449,"o":98.13,"t":"2026-10-12T17:00:00Z","v":14078,"vw":98.131772},{"c":98.14,"h":98.14,"l":98.06,"n":460,"o":98.09,"t":"2026-10-12T17:05:00Z","v":20487,"vw":98.1027},{"c":98.21,"h":98.21,"l":98.11,"n":565,"o":98.14,"t":"2026-10-12T17:10:00Z","v":21914,"vw":98.16202},{"c":98.145,"h":98.22,"l":98.145,"n":498,"o":98.22,"t":"2026-10-12T17:15:00Z","v":20941,"vw":98.184722},{"c":98.17,"h":98.22,"l":98.13,"n":480,"o":98.14,"t":"2026-10-12T17:20:00Z","v":21369,"vw":98.180816},{"c":98.1701,"h":98.2,"l":98.11,"n":401,"o":98.19,"t":"2026-10-12T17:25:00Z","v":16946,"vw":98.163033},{"c":98.155,"h":98.285,"l":98.14,"n":770,"o":98.15,"t":"2026-10-12T17:30:00Z","v":37967,"vw":98.207291},{"c":98.195,"h":98.23,"l":98.12,"n":469,"o":98.17,"t":"2026-10-12T17:35:00Z","v":21905,"vw":98.178839},{"c":98.19,"h":98.24,"l":98.18,"n":557,"o":98.18,"t":"2026-10-12T17:40:00Z","v":30481,"vw":98.213784},{"c":98.16,"h":98.2399,"l":98.14,"n":740,"o":98.19,"t":"2026-10-12T17:45:00Z","v":42813,"vw":98.183669},{"c":98.115,"h":98.215,"l":98.115,"n":579,"o":98.16,"t":"2026-10-12T17:50:00Z","v":28432,"vw":98.177196},{"c":98.0151,"h":98.18,"l":98.01,"n":574,"o":98.115,"t":"2026-10-12T17:55:00Z","v":26633,"vw":98.123599},{"c":98.1,"h":98.11,"l":98,"n":563,"o":98,"t":"2026-10-12T18:00:00Z","v":25343,"vw":98.059765},{"c":98.2,"h":98.23,"l":98.1,"n":565,"o":98.1,"t":"2026-10-12T18:05:00Z","v":32139,"vw":98.147601},{"c":98.205,"h":98.26,"l":98.175,"n":471,"o":98.195,"t":"2026-10-12T18:10:00Z","v":21338,"vw":98.20073},{"c":98.25,"h":98.26,"l":98.17,"n":486,"o":98.205,"t":"2026-10-12T18:15:00Z","v":70830,"vw":98.203895},{"c":98.2875,"h":98.39,"l":98.2401,"n":742,"o":98.26,"t":"2026-10-12T18:20:00Z","v":38078,"vw":98.323774},{"c":98.22,"h":98.34,"l":98.195,"n":796,"o":98.285,"t":"2026-10-12T18:25:00Z","v":35162,"vw":98.262785},{"c":98.08,"h":98.24,"l":98.05,"n":540,"o":98.23,"t":"2026-10-12T18:30:00Z","v":28752,"vw":98.132167},{"c":98.13,"h":98.15,"l":97.99,"n":601,"o":98.06,"t":"2026-10-12T18:35:00Z","v":31599,"vw":98.090421},{"c":98.11,"h":98.1299,"l":98.085,"n":418,"o":98.1299,"t":"2026-10-12T18:40:00Z","v":16444,"vw":98.102952},{"c":98.15,"h":98.21,"l":98.12,"n":428,"o":98.12,"t":"2026-10-12T18:45:00Z","v":16234,"vw":98.166926},{"c":98.17,"h":98.22,"l":98.13,"n":713,"o":98.17,"t":"2026-10-12T18:50:00Z","v":92884,"vw":98.171895},{"c":98.18,"h":98.22,"l":98.1,"n":1162,"o":98.1601,"t":"2026-10-12T18:55:00Z","v":60097,"vw":98.174537},{"c":98.22,"h":98.26,"l":98.17,"n":582,"o":98.18,"t":"2026-10-12T19:00:00Z","v":21434,"vw":98.221549},{"c":98.31,"h":98.31,"l":98.17,"n":917,"o":98.22,"t":"2026-10-12T19:05:00Z","v":43897,"vw":98.227788},{"c":98.325,"h":98.36,"l":98.285,"n":1081,"o":98.31,"t":"2026-10-12T19:10:00Z","v":46645,"vw":98.312838},{"c":98.38,"h":98.38,"l":98.32,"n":1033,"o":98.33,"t":"2026-10-12T19:15:00Z","v":49804,"vw":98.350652},{"c":98.36,"h":98.39,"l":98.345,"n":728,"o":98.38,"t":"2026-10-12T19:20:00Z","v":38811,"vw":98.364173},{"c":98.38,"h":98.46,"l":98.32,"n":1120,"o":98.37,"t":"2026-10-12T19:25:00Z","v":60066,"vw":98.382804},{"c":98.43,"h":98.47,"l":98.33,"n":1489,"o":98.37,"t":"2026-10-12T19:30:00Z","v":68537,"vw":98.403676},{"c":98.405,"h":98.485,"l":98.35,"n":1041,"o":98.44,"t":"2026-10-12T19:35:00Z","v":45475,"vw":98.427},{"c":98.43,"h":98.49,"l":98.38,"n":1325,"o":98.405,"t":"2026-10-12T19:40:00Z","v":70420,"vw":98.439081},{"c":98.585,"h":98.64,"l":98.41,"n":1145,"o":98.43,"t":"2026-10-12T19:45:00Z","v":54406,"vw":98.535521},{"c":98.71,"h":98.76,"l":98.6,"n":2202,"o":98.61,"t":"2026-10-12T19:50:00Z","v":106786,"vw":98.683553},{"c":98.75,"h":98.81,"l":98.61,"n":4810,"o":98.73,"t":"2026-10-12T19:55:00Z","v":278747,"vw":98.711843},{"c":98.59,"h":98.77,"l":98.57,"n":94,"o":98.77,"t":"2026-10-12T20:00:00Z","v":526612,"vw":98.769904},{"c":98.56,"h":98.56,"l":98.56,"n":9,"o":98.56,"t":"2026-10-12T20:10:00Z","v":1008,"vw":98.56},{"c":98.9999,"h":98.9999,"l":98.9999,"n":1,"o":98.9999,"t":"2026-10-12T23:55:00Z","v":100,"vw":98.9999},{"c":99.2,"h":99.2,"l":99.12,"n":15,"o":99.12,"t":"2026-10-13T08:00:00Z","v":529,"vw":99.146578},{"c":99.46,"h":99.48,"l":99.46,"n":2,"o":99.48,"t":"2026-10-13T08:25:00Z","v":200,"vw":99.47},{"c":99.5,"h":99.5,"l":99.5,"n":3,"o":99.5,"t":"2026-10-13T10:55:00Z","v":158,"vw":99.5},{"c":99.5,"h":99.5,"l":99.5,"n":3,"o":99.5,"t":"2026-10-13T11:05:00Z","v":123,"vw":99.5},{"c":99.8,"h":99.8,"l":99.5,"n":24,"o":99.5,"t":"2026-10-13T11:10:00Z","v":2165,"vw":99.714706},{"c":99.6,"h":99.6,"l":99.6,"n":1,"o":99.6,"t":"2026-10-13T11:20:00Z","v":224,"vw":99.6},{"c":99.8,"h":99.8,"l":99.8,"n":5,"o":99.8,"t":"2026-10-13T12:10:00Z","v":251,"vw":99.8},{"c":99.56,"h":99.56,"l":99.56,"n":1,"o":99.56,"t":"2026-10-13T12:15:00Z","v":100,"vw":99.56},{"c":100.05,"h":100.05,"l":99.95,"n":55,"o":99.95,"t":"2026-10-13T12:20:00Z","v":9711,"vw":99.957515},{"c":100.16,"h":100.16,"l":100.16,"n":3,"o":100.16,"t":"2026-10-13T12:25:00Z","v":202,"vw":100.16},{"c":100,"h":100.1,"l":99.851,"n":13,"o":99.91,"t":"2026-10-13T12:30:00Z","v":233320,"vw":99.917646},{"c":100.12,"h":100.12,"l":100.12,"n":1,"o":100.12,"t":"2026-10-13T12:40:00Z","v":100,"vw":100.12},{"c":100.1,"h":100.1,"l":100.1,"n":4,"o":100.1,"t":"2026-10-13T12:45:00Z","v":202,"vw":100.1},{"c":100.2,"h":100.2,"l":100.2,"n":7,"o":100.2,"t":"2026-10-13T12:50:00Z","v":562,"vw":100.2},{"c":100.05,"h":100.05,"l":100.05,"n":3,"o":100.05,"t":"2026-10-13T12:55:00Z","v":217,"vw":100.05},{"c":100.01,"h":100.07,"l":100.01,"n":23,"o":100.07,"t":"2026-10-13T13:20:00Z","v":903,"vw":100.023238},{"c":98.88,"h":99.81,"l":98.695,"n":958,"o":99.69,"t":"2026-10-13T13:30:00Z","v":76463,"vw":99.458318},{"c":98.29,"h":98.95,"l":98.255,"n":1126,"o":98.88,"t":"2026-10-13T13:35:00Z","v":60933,"vw":98.729169},{"c":97.97,"h":98.32,"l":97.88,"n":761,"o":98.29,"t":"2026-10-13T13:40:00Z","v":36023,"vw":98.141883},{"c":97.865,"h":98.22,"l":97.74,"n":1087,"o":98.02,"t":"2026-10-13T13:45:00Z","v":83409,"vw":98.010339},{"c":97.795,"h":97.94,"l":97.7211,"n":640,"o":97.84,"t":"2026-10-13T13:50:00Z","v":38749,"vw":97.880202},{"c":97.69,"h":97.8683,"l":97.61,"n":1122,"o":97.79,"t":"2026-10-13T13:55:00Z","v":80984,"vw":97.677438},{"c":97.16,"h":97.7,"l":97.06,"n":1827,"o":97.68,"t":"2026-10-13T14:00:00Z","v":121503,"vw":97.259598},{"c":97.385,"h":97.42,"l":97.07,"n":665,"o":97.135,"t":"2026-10-13T14:05:00Z","v":29314,"vw":97.243732},{"c":97.41,"h":97.66,"l":97.18,"n":869,"o":97.42,"t":"2026-10-13T14:10:00Z","v":47357,"vw":97.39088},{"c":97.34,"h":97.41,"l":97.1256,"n":623,"o":97.41,"t":"2026-10-13T14:15:00Z","v":135658,"vw":97.230301},{"c":97.02,"h":97.36,"l":96.89,"n":949,"o":97.29,"t":"2026-10-13T14:20:00Z","v":49744,"vw":97.065206},{"c":97.535,"h":97.57,"l":97.045,"n":1337,"o":97.09,"t":"2026-10-13T14:25:00Z","v":98354,"vw":97.326044},{"c":97.5,"h":97.64,"l":97.36,"n":2168,"o":97.51,"t":"2026-10-13T14:30:00Z","v":175316,"vw":97.530012},{"c":97.44,"h":97.6,"l":97.405,"n":1227,"o":97.5,"t":"2026-10-13T14:35:00Z","v":87175,"vw":97.512254},{"c":97.6,"h":97.7,"l":97.42,"n":1099,"o":97.43,"t":"2026-10-13T14:40:00Z","v":52777,"vw":97.55027},{"c":97.36,"h":97.65,"l":97.3,"n":1520,"o":97.58,"t":"2026-10-13T14:45:00Z","v":76655,"vw":97.495466},{"c":97.495,"h":97.55,"l":97.32,"n":1418,"o":97.36,"t":"2026-10-13T14:50:00Z","v":74300,"vw":97.403841},{"c":97.46,"h":97.54,"l":97.42,"n":1199,"o":97.49,"t":"2026-10-13T14:55:00Z","v":70026,"vw":97.490792},{"c":97.445,"h":97.5,"l":97.4,"n":784,"o":97.47,"t":"2026-10-13T15:00:00Z","v":35798,"vw":97.440983},{"c":97.63,"h":97.645,"l":97.41,"n":977,"o":97.44,"t":"2026-10-13T15:05:00Z","v":42115,"vw":97.496996},{"c":97.55,"h":97.71,"l":97.53,"n":628,"o":97.63,"t":"2026-10-13T15:10:00Z","v":31709,"vw":97.614992},{"c":97.56,"h":97.56,"l":97.3,"n":1160,"o":97.545,"t":"2026-10-13T15:15:00Z","v":89426,"vw":97.383942},{"c":97.2,"h":97.5899,"l":97.08,"n":1846,"o":97.5899,"t":"2026-10-13T15:20:00Z","v":166156,"vw":97.313852},{"c":97.305,"h":97.32,"l":97.12,"n":731,"o":97.2,"t":"2026-10-13T15:25:00Z","v":31541,"vw":97.237597},{"c":97.425,"h":97.45,"l":97.265,"n":847,"o":97.32,"t":"2026-10-13T15:30:00Z","v":47719,"vw":97.353735},{"c":97.8,"h":97.8797,"l":97.355,"n":2338,"o":97.428,"t":"2026-10-13T15:35:00Z","v":186980,"vw":97.661324},{"c":97.6,"h":97.97,"l":97.515,"n":2551,"o":97.82,"t":"2026-10-13T15:40:00Z","v":221511,"vw":97.743814},{"c":97.59,"h":97.65,"l":97.42,"n":1464,"o":97.62,"t":"2026-10-13T15:45:00Z","v":68202,"vw":97.540916},{"c":97.565,"h":97.67,"l":97.52,"n":1159,"o":97.585,"t":"2026-10-13T15:50:00Z","v":56217,"vw":97.591021},{"c":97.61,"h":97.65,"l":97.56,"n":967,"o":97.56,"t":"2026-10-13T15:55:00Z","v":39226,"vw":97.605125},{"c":97.61,"h":97.75,"l":97.57,"n":1036,"o":97.62,"t":"2026-10-13T16:00:00Z","v":44928,"vw":97.645711},{"c":97.72,"h":97.74,"l":97.585,"n":1264,"o":97.62,"t":"2026-10-13T16:05:00Z","v":65306,"vw":97.651445},{"c":97.88,"h":97.89,"l":97.72,"n":1106,"o":97.74,"t":"2026-10-13T16:10:00Z","v":89776,"vw":97.79906},{"c":97.77,"h":97.865,"l":97.685,"n":813,"o":97.865,"t":"2026-10-13T16:15:00Z","v":42112,"vw":97.758653},{"c":97.715,"h":97.78,"l":97.715,"n":708,"o":97.755,"t":"2026-10-13T16:20:00Z","v":29552,"vw":97.751612},{"c":97.785,"h":97.795,"l":97.7,"n":1324,"o":97.715,"t":"2026-10-13T16:25:00Z","v":77870,"vw":97.748394},{"c":97.745,"h":97.8,"l":97.67,"n":932,"o":97.8,"t":"2026-10-13T16:30:00Z","v":52234,"vw":97.732344},{"c":97.82,"h":97.82,"l":97.73,"n":730,"o":97.75,"t":"2026-10-13T16:35:00Z","v":43079,"vw":97.773776},{"c":97.84,"h":97.91,"l":97.75,"n":1263,"o":97.805,"t":"2026-10-13T16:40:00Z","v":85498,"vw":97.83272},{"c":97.78,"h":97.88,"l":97.775,"n":1028,"o":97.8301,"t":"2026-10-13T16:45:00Z","v":64441,"vw":97.838857},{"c":97.875,"h":97.89,"l":97.78,"n":796,"o":97.78,"t":"2026-10-13T16:50:00Z","v":45318,"vw":97.842252},{"c":97.84,"h":97.91,"l":97.811,"n":661,"o":97.875,"t":"2026-10-13T16:55:00Z","v":44243,"vw":97.86297},{"c":97.71,"h":97.9,"l":97.695,"n":1015,"o":97.84,"t":"2026-10-13T17:00:00Z","v":57357,"vw":97.822279},{"c":97.785,"h":97.8,"l":97.66,"n":766,"o":97.715,"t":"2026-10-13T17:05:00Z","v":63140,"vw":97.713015},{"c":97.715,"h":97.815,"l":97.7,"n":549,"o":97.785,"t":"2026-10-13T17:10:00Z","v":29446,"vw":97.765943},{"c":97.66,"h":97.76,"l":97.66,"n":693,"o":97.705,"t":"2026-10-13T17:15:00Z","v":76352,"vw":97.723442},{"c":97.72,"h":97.73,"l":97.65,"n":715,"o":97.66,"t":"2026-10-13T17:20:00Z","v":67785,"vw":97.693347},{"c":97.94,"h":97.95,"l":97.73,"n":816,"o":97.73,"t":"2026-10-13T17:25:00Z","v":51209,"vw":97.839757},{"c":98.035,"h":98.21,"l":97.97,"n":1222,"o":97.97,"t":"2026-10-13T17:30:00Z","v":80751,"vw":98.08054},{"c":97.855,"h":98.09,"l":97.84,"n":1112,"o":98.04,"t":"2026-10-13T17:35:00Z","v":88047,"vw":97.955639},{"c":97.8719,"h":97.935,"l":97.82,"n":761,"o":97.87,"t":"2026-10-13T17:40:00Z","v":47044,"vw":97.874568},{"c":97.86,"h":97.9407,"l":97.82,"n":759,"o":97.86,"t":"2026-10-13T17:45:00Z","v":42595,"vw":97.888106},{"c":97.685,"h":97.91,"l":97.67,"n":780,"o":97.835,"t":"2026-10-13T17:50:00Z","v":34788,"vw":97.811228},{"c":97.72,"h":97.76,"l":97.61,"n":885,"o":97.695,"t":"2026-10-13T17:55:00Z","v":70293,"vw":97.693664},{"c":97.855,"h":97.855,"l":97.71,"n":630,"o":97.75,"t":"2026-10-13T18:00:00Z","v":29391,"vw":97.773407},{"c":98.035,"h":98.07,"l":97.855,"n":702,"o":97.855,"t":"2026-10-13T18:05:00Z","v":36909,"vw":97.990079},{"c":97.995,"h":98.085,"l":97.99,"n":555,"o":98.01,"t":"2026-10-13T18:10:00Z","v":30537,"vw":98.037128},{"c":97.915,"h":98.01,"l":97.85,"n":728,"o":97.97,"t":"2026-10-13T18:15:00Z","v":35846,"vw":97.92331},{"c":97.83,"h":97.92,"l":97.78,"n":974,"o":97.92,"t":"2026-10-13T18:20:00Z","v":72696,"vw":97.824494},{"c":97.91,"h":97.91,"l":97.76,"n":607,"o":97.83,"t":"2026-10-13T18:25:00Z","v":33329,"vw":97.815169},{"c":97.9,"h":97.96,"l":97.86,"n":551,"o":97.87,"t":"2026-10-13T18:30:00Z","v":27093,"vw":97.904943},{"c":97.94,"h":97.97,"l":97.87,"n":668,"o":97.9,"t":"2026-10-13T18:35:00Z","v":31162,"vw":97.920397},{"c":97.975,"h":98.09,"l":97.94,"n":646,"o":97.955,"t":"2026-10-13T18:40:00Z","v":31954,"vw":97.993091},{"c":97.93,"h":98.03,"l":97.878,"n":593,"o":97.99,"t":"2026-10-13T18:45:00Z","v":23830,"vw":97.954522},{"c":97.91,"h":97.93,"l":97.87,"n":533,"o":97.9251,"t":"2026-10-13T18:50:00Z","v":30308,"vw":97.899307},{"c":97.935,"h":97.9899,"l":97.82,"n":830,"o":97.92,"t":"2026-10-13T18:55:00Z","v":41034,"vw":97.911027},{"c":97.97,"h":97.97,"l":97.915,"n":652,"o":97.915,"t":"2026-10-13T19:00:00Z","v":27488,"vw":97.945434},{"c":98.04,"h":98.08,"l":97.96,"n":791,"o":97.96,"t":"2026-10-13T19:05:00Z","v":36968,"vw":98.019981},{"c":98.07,"h":98.09,"l":98.02,"n":536,"o":98.05,"t":"2026-10-13T19:10:00Z","v":27072,"vw":98.055635},{"c":97.995,"h":98.115,"l":97.98,"n":999,"o":98.06,"t":"2026-10-13T19:15:00Z","v":53390,"vw":98.060812},{"c":98.13,"h":98.13,"l":97.93,"n":1091,"o":97.995,"t":"2026-10-13T19:20:00Z","v":57624,"vw":98.014853},{"c":98.12,"h":98.14,"l":98.03,"n":861,"o":98.11,"t":"2026-10-13T19:25:00Z","v":45774,"vw":98.102573},{"c":98.03,"h":98.125,"l":97.99,"n":1230,"o":98.125,"t":"2026-10-13T19:30:00Z","v":61806,"vw":98.047003},{"c":98.06,"h":98.09,"l":98.005,"n":752,"o":98.05,"t":"2026-10-13T19:35:00Z","v":34262,"vw":98.044721},{"c":97.85,"h":98.06,"l":97.825,"n":1120,"o":98.06,"t":"2026-10-13T19:40:00Z","v":45932,"vw":97.892203},{"c":97.925,"h":97.96,"l":97.75,"n":1504,"o":97.825,"t":"2026-10-13T19:45:00Z","v":93864,"vw":97.876455},{"c":98.12,"h":98.155,"l":97.925,"n":2303,"o":97.96,"t":"2026-10-13T19:50:00Z","v":147680,"vw":98.087361},{"c":98.31,"h":98.35,"l":98.07,"n":5757,"o":98.11,"t":"2026-10-13T19:55:00Z","v":353676,"vw":98.248225},{"c":98.29,"h":98.29,"l":98.29,"n":88,"o":98.29,"t":"2026-10-13T20:00:00Z","v":709408,"vw":98.29},{"c":98.4998,"h":98.4998,"l":98.4998,"n":4,"o":98.4998,"t":"2026-10-13T20:05:00Z","v":153,"vw":98.4998},{"c":98.45,"h":98.45,"l":98.45,"n":11,"o":98.45,"t":"2026-10-13T20:10:00Z","v":1163,"vw":98.45},{"c":99,"h":99,"l":99,"n":2,"o":99,"t":"2026-10-13T20:35:00Z","v":108,"vw":99},{"c":98.9808,"h":98.9808,"l":98.9808,"n":10,"o":98.9808,"t":"2026-10-13T20:50:00Z","v":177,"vw":98.9808},{"c":98.45,"h":98.46,"l":98.45,"n":4,"o":98.46,"t":"2026-10-13T21:00:00Z","v":466,"vw":98.457312},{"c":98.83,"h":98.83,"l":98.83,"n":5,"o":98.83,"t":"2026-10-13T21:20:00Z","v":188,"vw":98.83},{"c":98.55,"h":98.55,"l":98.55,"n":1,"o":98.55,"t":"2026-10-13T21:45:00Z","v":100,"vw":98.55},{"c":99.01,"h":99.01,"l":98.48,"n":3,"o":98.48,"t":"2026-10-13T22:15:00Z","v":305,"vw":98.656667},{"c":98.28,"h":98.28,"l":98.28,"n":5,"o":98.28,"t":"2026-10-13T22:50:00Z","v":178,"vw":98.28},{"c":98.384,"h":98.384,"l":98.384,"n":1,"o":98.384,"t":"2026-10-13T23:50:00Z","v":200,"vw":98.384},{"c":98.4,"h":98.4,"l":98.4,"n":1,"o":98.4,"t":"2026-10-14T10:15:00Z","v":100,"vw":98.4},{"c":98.51,"h":98.51,"l":98.41,"n":12,"o":98.41,"t":"2026-10-14T11:00:00Z","v":1374,"vw":98.418772},{"c":98.75,"h":98.75,"l":98.75,"n":3,"o":98.75,"t":"2026-10-14T11:15:00Z","v":193,"vw":98.75},{"c":98.4945,"h":98.4945,"l":98.4945,"n":2,"o":98.4945,"t":"2026-10-14T11:25:00Z","v":199,"vw":98.4945},{"c":98.81,"h":98.81,"l":98.81,"n":4,"o":98.81,"t":"2026-10-14T11:35:00Z","v":106,"vw":98.81},{"c":98.4615,"h":98.4615,"l":98.4615,"n":2,"o":98.4615,"t":"2026-10-14T11:45:00Z","v":36562,"vw":98.4615},{"c":97.5726,"h":97.5726,"l":97.5726,"n":1,"o":97.5726,"t":"2026-10-14T11:50:00Z","v":36563,"vw":97.5726},{"c":98.0513,"h":98.0513,"l":98.0513,"n":1,"o":98.0513,"t":"2026-10-14T11:55:00Z","v":58500,"vw":98.0513},{"c":99.01,"h":99.01,"l":97.9829,"n":20,"o":97.9829,"t":"2026-10-14T12:00:00Z","v":130005,"vw":98.343033},{"c":98.6667,"h":99.1765,"l":98.6667,"n":2,"o":99.1765,"t":"2026-10-14T12:10:00Z","v":36776,"vw":98.669486},{"c":98.77,"h":98.77,"l":98.77,"n":4,"o":98.77,"t":"2026-10-14T12:35:00Z","v":190,"vw":98.77},{"c":98.78,"h":98.79,"l":98.78,"n":18,"o":98.79,"t":"2026-10-14T12:40:00Z","v":572,"vw":98.785},{"c":98.8,"h":98.8,"l":98.8,"n":4,"o":98.8,"t":"2026-10-14T12:45:00Z","v":270,"vw":98.8},{"c":98.53,"h":98.53,"l":98.53,"n":1,"o":98.53,"t":"2026-10-14T12:50:00Z","v":100,"vw":98.53},{"c":98.82,"h":98.82,"l":98.82,"n":5,"o":98.82,"t":"2026-10-14T12:55:00Z","v":560,"vw":98.82},{"c":98.7,"h":98.7,"l":98.7,"n":15,"o":98.7,"t":"2026-10-14T13:05:00Z","v":309,"vw":98.7},{"c":98.7786,"h":98.7786,"l":98.7786,"n":1,"o":98.7786,"t":"2026-10-14T13:15:00Z","v":200,"vw":98.7786},{"c":99.315,"h":99.38,"l":98.7,"n":796,"o":99,"t":"2026-10-14T13:30:00Z","v":65734,"vw":99.04907},{"c":99.07,"h":99.66,"l":99.0301,"n":722,"o":99.32,"t":"2026-10-14T13:35:00Z","v":45588,"vw":99.399801},{"c":98.76,"h":99.18,"l":98.76,"n":543,"o":99.075,"t":"2026-10-14T13:40:00Z","v":33855,"vw":98.962993},{"c":98.565,"h":98.73,"l":98.4,"n":812,"o":98.685,"t":"2026-10-14T13:45:00Z","v":46969,"vw":98.561673},{"c":98.375,"h":98.66,"l":98.37,"n":929,"o":98.55,"t":"2026-10-14T13:50:00Z","v":56554,"vw":98.546917},{"c":98.325,"h":98.46,"l":98.25,"n":784,"o":98.41,"t":"2026-10-14T13:55:00Z","v":27860,"vw":98.331774},{"c":98.3366,"h":98.405,"l":98.19,"n":1172,"o":98.28,"t":"2026-10-14T14:00:00Z","v":122014,"vw":98.261834},{"c":98.42,"h":98.54,"l":98.33,"n":1213,"o":98.33,"t":"2026-10-14T14:05:00Z","v":77462,"vw":98.446693},{"c":98.185,"h":98.45,"l":98.17,"n":776,"o":98.39,"t":"2026-10-14T14:10:00Z","v":33615,"vw":98.325881},{"c":97.985,"h":98.17,"l":97.84,"n":1211,"o":98.17,"t":"2026-10-14T14:15:00Z","v":73928,"vw":98.004833},{"c":98.08,"h":98.2118,"l":97.97,"n":814,"o":97.985,"t":"2026-10-14T14:20:00Z","v":46070,"vw":98.076519},{"c":98.29,"h":98.32,"l":98.04,"n":1242,"o":98.09,"t":"2026-10-14T14:25:00Z","v":127141,"vw":98.20515},{"c":98.7,"h":98.76,"l":98.3,"n":2420,"o":98.3,"t":"2026-10-14T14:30:00Z","v":153229,"vw":98.539078},{"c":98.65,"h":98.79,"l":98.57,"n":1627,"o":98.68,"t":"2026-10-14T14:35:00Z","v":78507,"vw":98.696804},{"c":98.6,"h":98.85,"l":98.6,"n":1438,"o":98.65,"t":"2026-10-14T14:40:00Z","v":109279,"vw":98.730332},{"c":98.56,"h":98.63,"l":98.43,"n":1331,"o":98.59,"t":"2026-10-14T14:45:00Z","v":69133,"vw":98.54722},{"c":98.53,"h":98.635,"l":98.4901,"n":703,"o":98.5725,"t":"2026-10-14T14:50:00Z","v":28963,"vw":98.553382},{"c":98.485,"h":98.6356,"l":98.485,"n":658,"o":98.51,"t":"2026-10-14T14:55:00Z","v":29862,"vw":98.560225},{"c":98.55,"h":98.61,"l":98.45,"n":873,"o":98.46,"t":"2026-10-14T15:00:00Z","v":40160,"vw":98.524864},{"c":98.57,"h":98.65,"l":98.52,"n":619,"o":98.52,"t":"2026-10-14T15:05:00Z","v":32541,"vw":98.582741},{"c":98.5,"h":98.71,"l":98.5,"n":1674,"o":98.59,"t":"2026-10-14T15:10:00Z","v":112428,"vw":98.631422},{"c":98.7378,"h":98.75,"l":98.47,"n":828,"o":98.49,"t":"2026-10-14T15:15:00Z","v":51381,"vw":98.635581},{"c":98.8,"h":98.915,"l":98.7304,"n":832,"o":98.7304,"t":"2026-10-14T15:20:00Z","v":45803,"vw":98.858764},{"c":98.86,"h":98.88,"l":98.785,"n":665,"o":98.81,"t":"2026-10-14T15:25:00Z","v":26936,"vw":98.825568},{"c":99.01,"h":99.01,"l":98.8,"n":1069,"o":98.85,"t":"2026-10-14T15:30:00Z","v":95896,"vw":98.912699},{"c":99.175,"h":99.235,"l":98.99,"n":785,"o":99.01,"t":"2026-10-14T15:35:00Z","v":37912,"vw":99.136171},{"c":98.885,"h":99.22,"l":98.87,"n":667,"o":99.16,"t":"2026-10-14T15:40:00Z","v":45876,"vw":99.026353},{"c":98.96,"h":98.98,"l":98.86,"n":701,"o":98.87,"t":"2026-10-14T15:45:00Z","v":26003,"vw":98.92872},{"c":98.94,"h":99.115,"l":98.89,"n":898,"o":98.96,"t":"2026-10-14T15:50:00Z","v":142830,"vw":99.008556},{"c":98.8728,"h":98.93,"l":98.85,"n":908,"o":98.92,"t":"2026-10-14T15:55:00Z","v":45530,"vw":98.887717},{"c":98.97,"h":99.04,"l":98.875,"n":1005,"o":98.88,"t":"2026-10-14T16:00:00Z","v":73940,"vw":99.003676},{"c":98.8707,"h":98.975,"l":98.84,"n":576,"o":98.97,"t":"2026-10-14T16:05:00Z","v":50183,"vw":98.91351},{"c":98.89,"h":98.97,"l":98.84,"n":649,"o":98.86,"t":"2026-10-14T16:10:00Z","v":32784,"vw":98.914096},{"c":98.5801,"h":98.9,"l":98.57,"n":1212,"o":98.88,"t":"2026-10-14T16:15:00Z","v":70931,"vw":98.700698},{"c":98.865,"h":98.865,"l":98.59,"n":518,"o":98.59,"t":"2026-10-14T16:20:00Z","v":23550,"vw":98.765801},{"c":98.89,"h":98.92,"l":98.825,"n":621,"o":98.87,"t":"2026-10-14T16:25:00Z","v":23332,"vw":98.879982},{"c":98.845,"h":98.9718,"l":98.845,"n":635,"o":98.88,"t":"2026-10-14T16:30:00Z","v":47782,"vw":98.909403},{"c":98.805,"h":98.85,"l":98.79,"n":510,"o":98.81,"t":"2026-10-14T16:35:00Z","v":20640,"vw":98.814754},{"c":98.78,"h":98.78,"l":98.68,"n":605,"o":98.78,"t":"2026-10-14T16:40:00Z","v":21261,"vw":98.734719},{"c":98.71,"h":98.7899,"l":98.7,"n":376,"o":98.78,"t":"2026-10-14T16:45:00Z","v":19862,"vw":98.749815},{"c":98.799,"h":98.8,"l":98.675,"n":543,"o":98.69,"t":"2026-10-14T16:50:00Z","v":21825,"vw":98.724842},{"c":98.74,"h":98.8,"l":98.715,"n":558,"o":98.79,"t":"2026-10-14T16:55:00Z","v":25790,"vw":98.748751},{"c":98.955,"h":98.99,"l":98.61,"n":1143,"o":98.7201,"t":"2026-10-14T17:00:00Z","v":121905,"vw":98.744205},{"c":99.11,"h":99.11,"l":98.955,"n":682,"o":98.955,"t":"2026-10-14T17:05:00Z","v":31613,"vw":99.044117},{"c":99.22,"h":99.22,"l":99.1,"n":625,"o":99.12,"t":"2026-10-14T17:10:00Z","v":30309,"vw":99.168557},{"c":99.08,"h":99.27,"l":99.08,"n":871,"o":99.22,"t":"2026-10-14T17:15:00Z","v":42310,"vw":99.162853},{"c":99.09,"h":99.195,"l":99.041,"n":648,"o":99.065,"t":"2026-10-14T17:20:00Z","v":31070,"vw":99.12827},{"c":99.02,"h":99.125,"l":98.97,"n":981,"o":99.08,"t":"2026-10-14T17:25:00Z","v":59781,"vw":99.071235},{"c":99.2,"h":99.25,"l":98.97,"n":1025,"o":98.97,"t":"2026-10-14T17:30:00Z","v":73227,"vw":99.117053},{"c":99.21,"h":99.2416,"l":99.18,"n":669,"o":99.22,"t":"2026-10-14T17:35:00Z","v":92568,"vw":99.205469},{"c":98.8625,"h":99.21,"l":98.82,"n":1067,"o":99.205,"t":"2026-10-14T17:40:00Z","v":65150,"vw":99.038948},{"c":98.81,"h":98.92,"l":98.71,"n":1456,"o":98.87,"t":"2026-10-14T17:45:00Z","v":91654,"vw":98.822513},{"c":98.81,"h":98.9,"l":98.785,"n":776,"o":98.81,"t":"2026-10-14T17:50:00Z","v":36657,"vw":98.855702},{"c":98.86,"h":98.89,"l":98.77,"n":625,"o":98.805,"t":"2026-10-14T17:55:00Z","v":33930,"vw":98.841701},{"c":98.925,"h":98.925,"l":98.77,"n":867,"o":98.85,"t":"2026-10-14T18:00:00Z","v":148382,"vw":98.857361},{"c":98.9,"h":98.95,"l":98.82,"n":584,"o":98.92,"t":"2026-10-14T18:05:00Z","v":28527,"vw":98.891398},{"c":99.04,"h":99.105,"l":98.89,"n":616,"o":98.89,"t":"2026-10-14T18:10:00Z","v":30917,"vw":98.979257},{"c":99.16,"h":99.16,"l":99,"n":569,"o":99.06,"t":"2026-10-14T18:15:00Z","v":24807,"vw":99.069997},{"c":99.165,"h":99.21,"l":99.14,"n":509,"o":99.2,"t":"2026-10-14T18:20:00Z","v":16682,"vw":99.181792},{"c":99.19,"h":99.25,"l":99.15,"n":1025,"o":99.17,"t":"2026-10-14T18:25:00Z","v":67136,"vw":99.198141},{"c":99.13,"h":99.24,"l":99.0601,"n":1103,"o":99.19,"t":"2026-10-14T18:30:00Z","v":67725,"vw":99.178066},{"c":99.215,"h":99.24,"l":99.12,"n":1673,"o":99.12,"t":"2026-10-14T18:35:00Z","v":137149,"vw":99.188409},{"c":99.29,"h":99.305,"l":99.21,"n":686,"o":99.215,"t":"2026-10-14T18:40:00Z","v":31861,"vw":99.261802},{"c":99.25,"h":99.3,"l":99.235,"n":782,"o":99.29,"t":"2026-10-14T18:45:00Z","v":32473,"vw":99.278774},{"c":99.18,"h":99.25,"l":99.16,"n":889,"o":99.25,"t":"2026-10-14T18:50:00Z","v":57897,"vw":99.20978},{"c":99.095,"h":99.2,"l":99,"n":1005,"o":99.1701,"t":"2026-10-14T18:55:00Z","v":52216,"vw":99.098873},{"c":99.22,"h":99.25,"l":99.06,"n":1154,"o":99.1,"t":"2026-10-14T19:00:00Z","v":72458,"vw":99.19367},{"c":99.16,"h":99.28,"l":99.16,"n":1040,"o":99.22,"t":"2026-10-14T19:05:00Z","v":49220,"vw":99.22958},{"c":99.03,"h":99.175,"l":99.0119,"n":1076,"o":99.17,"t":"2026-10-14T19:10:00Z","v":68278,"vw":99.107896},{"c":99.14,"h":99.15,"l":99.035,"n":912,"o":99.045,"t":"2026-10-14T19:15:00Z","v":48766,"vw":99.096433},{"c":99.05,"h":99.17,"l":99.03,"n":897,"o":99.135,"t":"2026-10-14T19:20:00Z","v":53234,"vw":99.105356},{"c":99.075,"h":99.09,"l":98.915,"n":1246,"o":99.045,"t":"2026-10-14T19:25:00Z","v":139977,"vw":99.006106},{"c":99.13,"h":99.25,"l":99.08,"n":1213,"o":99.08,"t":"2026-10-14T19:30:00Z","v":58842,"vw":99.148626},{"c":99.11,"h":99.17,"l":99.055,"n":1225,"o":99.14,"t":"2026-10-14T19:35:00Z","v":75394,"vw":99.095007},{"c":99.18,"h":99.23,"l":99.09,"n":1315,"o":99.11,"t":"2026-10-14T19:40:00Z","v":62700,"vw":99.144183},{"c":99.05,"h":99.19,"l":98.945,"n":2420,"o":99.19,"t":"2026-10-14T19:45:00Z","v":220836,"vw":99.021701},{"c":99.07,"h":99.18,"l":98.91,"n":2641,"o":99.02,"t":"2026-10-14T19:50:00Z","v":123608,"vw":99.034616},{"c":99.43,"h":99.46,"l":99.07,"n":6927,"o":99.07,"t":"2026-10-14T19:55:00Z","v":457602,"vw":99.343527},{"c":98.73,"h":99.4872,"l":98.73,"n":94,"o":99.42,"t":"2026-10-14T20:00:00Z","v":680511,"vw":99.41054},{"c":99.2675,"h":99.2675,"l":99.2675,"n":1,"o":99.2675,"t":"2026-10-14T20:20:00Z","v":100,"vw":99.2675},{"c":98.2325,"h":98.2325,"l":98.2325,"n":1,"o":98.2325,"t":"2026-10-14T20:45:00Z","v":100,"vw":98.2325},{"c":99.15,"h":99.15,"l":99.15,"n":1,"o":99.15,"t":"2026-10-14T21:45:00Z","v":100,"vw":99.15},{"c":99.5,"h":99.5,"l":99.5,"n":1,"o":99.5,"t":"2026-10-14T21:50:00Z","v":100,"vw":99.5},{"c":99.41,"h":99.41,"l":99.4,"n":3,"o":99.4,"t":"2026-10-14T22:40:00Z","v":228,"vw":99.404545},{"c":99.7,"h":99.7,"l":99.7,"n":5,"o":99.7,"t":"2026-10-14T23:55:00Z","v":190,"vw":99.7},{"c":100,"h":100,"l":100,"n":28,"o":100,"t":"2026-10-15T08:00:00Z","v":1380,"vw":100},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-10-15T09:05:00Z","v":150,"vw":100},{"c":100.46,"h":100.46,"l":99.521,"n":94,"o":100.04,"t":"2026-10-15T11:00:00Z","v":2598,"vw":99.713955},{"c":101,"h":101,"l":100.7199,"n":111,"o":100.87,"t":"2026-10-15T11:05:00Z","v":3864,"vw":100.870447},{"c":102,"h":102.11,"l":101.2381,"n":137,"o":101.2381,"t":"2026-10-15T11:10:00Z","v":3011,"vw":101.573579},{"c":102.1216,"h":102.22,"l":102.01,"n":16,"o":102.01,"t":"2026-10-15T11:15:00Z","v":791,"vw":102.110046},{"c":102.35,"h":102.35,"l":102.35,"n":4,"o":102.35,"t":"2026-10-15T11:20:00Z","v":112,"vw":102.35},{"c":102.75,"h":102.75,"l":102.64,"n":40,"o":102.66,"t":"2026-10-15T11:25:00Z","v":1083,"vw":102.698232},{"c":103.1,"h":103.35,"l":102.8447,"n":81,"o":102.87,"t":"2026-10-15T11:30:00Z","v":11029,"vw":103.087899},{"c":103,"h":103.25,"l":103,"n":41,"o":103,"t":"2026-10-15T11:40:00Z","v":2212,"vw":103.203434},{"c":102.17,"h":102.6,"l":102,"n":63,"o":102.6,"t":"2026-10-15T11:45:00Z","v":2925,"vw":102.253118},{"c":102.25,"h":102.48,"l":102.25,"n":42,"o":102.43,"t":"2026-10-15T11:50:00Z","v":1790,"vw":102.295385},{"c":102.13,"h":102.25,"l":102.13,"n":4,"o":102.25,"t":"2026-10-15T11:55:00Z","v":702,"vw":102.232857},{"c":102.2,"h":102.25,"l":102.2,"n":50,"o":102.25,"t":"2026-10-15T12:00:00Z","v":2396,"vw":102.217143},{"c":102.5,"h":102.5,"l":102.25,"n":142,"o":102.25,"t":"2026-10-15T12:05:00Z","v":4848,"vw":102.406721},{"c":102.5,"h":102.5,"l":102.2789,"n":51,"o":102.2789,"t":"2026-10-15T12:20:00Z","v":1985,"vw":102.467244},{"c":102.74,"h":102.74,"l":102.6366,"n":7,"o":102.6366,"t":"2026-10-15T12:25:00Z","v":1162,"vw":102.646},{"c":102.38,"h":102.57,"l":102.38,"n":63,"o":102.57,"t":"2026-10-15T12:30:00Z","v":1885,"vw":102.536923},{"c":102.24,"h":102.24,"l":102.1,"n":5,"o":102.1,"t":"2026-10-15T12:35:00Z","v":329,"vw":102.193333},{"c":102.2112,"h":102.29,"l":102,"n":14,"o":102,"t":"2026-10-15T12:40:00Z","v":892,"vw":102.1235},{"c":102.31,"h":102.31,"l":102,"n":36,"o":102,"t":"2026-10-15T12:45:00Z","v":3100,"vw":102.144773},{"c":102.49,"h":102.5,"l":102.0993,"n":28,"o":102.4033,"t":"2026-10-15T12:50:00Z","v":2467,"vw":102.443389},{"c":102.58,"h":102.58,"l":102.0775,"n":10,"o":102.5,"t":"2026-10-15T12:55:00Z","v":463,"vw":102.385833},{"c":102.4,"h":102.5,"l":102.25,"n":26,"o":102.25,"t":"2026-10-15T13:00:00Z","v":1856,"vw":102.393595},{"c":102.2,"h":102.2,"l":102.2,"n":5,"o":102.2,"t":"2026-10-15T13:05:00Z","v":144,"vw":102.2},{"c":102.74,"h":102.75,"l":102.5,"n":101,"o":102.5,"t":"2026-10-15T13:10:00Z","v":5387,"vw":102.595277},{"c":102.507,"h":102.75,"l":102.507,"n":7,"o":102.75,"t":"2026-10-15T13:15:00Z","v":674,"vw":102.5475},{"c":102.62,"h":102.62,"l":102.62,"n":5,"o":102.62,"t":"2026-10-15T13:20:00Z","v":260,"vw":102.62},{"c":102.5,"h":103.338,"l":102,"n":434,"o":102,"t":"2026-10-15T13:25:00Z","v":23532,"vw":102.587638},{"c":103.24,"h":103.74,"l":102.48,"n":3154,"o":102.51,"t":"2026-10-15T13:30:00Z","v":410408,"vw":102.878521},{"c":103.5191,"h":103.9899,"l":103.15,"n":3351,"o":103.29,"t":"2026-10-15T13:35:00Z","v":302460,"vw":103.566234},{"c":103.1725,"h":103.72,"l":102.93,"n":2340,"o":103.6096,"t":"2026-10-15T13:40:00Z","v":171471,"vw":103.352008},{"c":103.6125,"h":103.8699,"l":103.09,"n":1992,"o":103.18,"t":"2026-10-15T13:45:00Z","v":163665,"vw":103.473244},{"c":104.13,"h":104.1975,"l":103.61,"n":1693,"o":103.67,"t":"2026-10-15T13:50:00Z","v":96720,"vw":104.037819},{"c":104.2,"h":104.55,"l":104.14,"n":1905,"o":104.2,"t":"2026-10-15T13:55:00Z","v":140757,"vw":104.362353},{"c":103.385,"h":104.2899,"l":103.3451,"n":1948,"o":104.2899,"t":"2026-10-15T14:00:00Z","v":144807,"vw":103.822658},{"c":103.655,"h":103.78,"l":103.365,"n":1553,"o":103.385,"t":"2026-10-15T14:05:00Z","v":125806,"vw":103.554918},{"c":104.015,"h":104.05,"l":103.415,"n":1522,"o":103.64,"t":"2026-10-15T14:10:00Z","v":97899,"vw":103.728397},{"c":103.94,"h":104.21,"l":103.94,"n":951,"o":103.9601,"t":"2026-10-15T14:15:00Z","v":54978,"vw":104.061962},{"c":104.245,"h":104.3,"l":103.92,"n":1205,"o":103.98,"t":"2026-10-15T14:20:00Z","v":88181,"vw":104.154092},{"c":104.29,"h":104.3555,"l":104.0201,"n":1104,"o":104.245,"t":"2026-10-15T14:25:00Z","v":65392,"vw":104.189899},{"c":104.505,"h":104.67,"l":104.3,"n":1428,"o":104.3,"t":"2026-10-15T14:30:00Z","v":63586,"vw":104.487286},{"c":104.275,"h":104.77,"l":104.22,"n":1256,"o":104.5,"t":"2026-10-15T14:35:00Z","v":64377,"vw":104.579663},{"c":103.865,"h":104.32,"l":103.79,"n":1422,"o":104.285,"t":"2026-10-15T14:40:00Z","v":130220,"vw":104.01328},{"c":103.925,"h":103.97,"l":103.77,"n":1130,"o":103.855,"t":"2026-10-15T14:45:00Z","v":83403,"vw":103.886745},{"c":104.32,"h":104.375,"l":103.92,"n":1354,"o":103.92,"t":"2026-10-15T14:50:00Z","v":82993,"vw":104.146011},{"c":104.26,"h":104.415,"l":104.2,"n":1506,"o":104.32,"t":"2026-10-15T14:55:00Z","v":112091,"vw":104.301211},{"c":104.385,"h":104.74,"l":104.22,"n":1181,"o":104.24,"t":"2026-10-15T15:00:00Z","v":90420,"vw":104.527009},{"c":104.54,"h":104.565,"l":104.25,"n":889,"o":104.405,"t":"2026-10-15T15:05:00Z","v":50281,"vw":104.425312},{"c":104.265,"h":104.6633,"l":104.265,"n":950,"o":104.57,"t":"2026-10-15T15:10:00Z","v":73865,"vw":104.540114},{"c":104.21,"h":104.46,"l":104.21,"n":920,"o":104.3,"t":"2026-10-15T15:15:00Z","v":50182,"vw":104.299609},{"c":104.015,"h":104.2,"l":103.84,"n":1000,"o":104.195,"t":"2026-10-15T15:20:00Z","v":62106,"vw":103.99808},{"c":104.24,"h":104.3,"l":103.96,"n":1171,"o":104.05,"t":"2026-10-15T15:25:00Z","v":95782,"vw":104.107203},{"c":104.24,"h":104.365,"l":104.1,"n":848,"o":104.25,"t":"2026-10-15T15:30:00Z","v":37429,"vw":104.220929},{"c":104.2499,"h":104.38,"l":104.22,"n":784,"o":104.245,"t":"2026-10-15T15:35:00Z","v":43565,"vw":104.303278},{"c":104.15,"h":104.24,"l":104.04,"n":788,"o":104.21,"t":"2026-10-15T15:40:00Z","v":40712,"vw":104.139619},{"c":103.85,"h":104.15,"l":103.845,"n":797,"o":104.13,"t":"2026-10-15T15:45:00Z","v":37585,"vw":104.05823},{"c":104.22,"h":104.25,"l":103.835,"n":1764,"o":103.845,"t":"2026-10-15T15:50:00Z","v":186952,"vw":104.095665},{"c":104.245,"h":104.4,"l":104.17,"n":879,"o":104.21,"t":"2026-10-15T15:55:00Z","v":64252,"vw":104.236327},{"c":104.16,"h":104.29,"l":104.065,"n":974,"o":104.25,"t":"2026-10-15T16:00:00Z","v":110846,"vw":104.175092},{"c":103.75,"h":104.27,"l":103.735,"n":1734,"o":104.2,"t":"2026-10-15T16:05:00Z","v":182507,"vw":104.162576},{"c":103.76,"h":103.8399,"l":103.6113,"n":926,"o":103.755,"t":"2026-10-15T16:10:00Z","v":48709,"vw":103.695223},{"c":103.535,"h":103.81,"l":103.48,"n":1834,"o":103.7443,"t":"2026-10-15T16:15:00Z","v":156906,"vw":103.63421},{"c":103.44,"h":103.75,"l":103.44,"n":647,"o":103.55,"t":"2026-10-15T16:20:00Z","v":25051,"vw":103.596807},{"c":103.6325,"h":103.6541,"l":103.4,"n":822,"o":103.435,"t":"2026-10-15T16:25:00Z","v":37791,"vw":103.532546},{"c":103.68,"h":103.85,"l":103.59,"n":769,"o":103.62,"t":"2026-10-15T16:30:00Z","v":33904,"vw":103.714096},{"c":103.745,"h":103.82,"l":103.64,"n":878,"o":103.66,"t":"2026-10-15T16:35:00Z","v":38144,"vw":103.738266},{"c":103.615,"h":103.74,"l":103.615,"n":733,"o":103.74,"t":"2026-10-15T16:40:00Z","v":27887,"vw":103.693722},{"c":103.585,"h":103.7575,"l":103.57,"n":901,"o":103.64,"t":"2026-10-15T16:45:00Z","v":36388,"vw":103.701421},{"c":103.38,"h":103.615,"l":103.31,"n":870,"o":103.585,"t":"2026-10-15T16:50:00Z","v":45554,"vw":103.461535},{"c":103.575,"h":103.59,"l":103.345,"n":457,"o":103.345,"t":"2026-10-15T16:55:00Z","v":27930,"vw":103.504849},{"c":103.805,"h":103.82,"l":103.63,"n":522,"o":103.7,"t":"2026-10-15T18:10:00Z","v":38452,"vw":103.693646},{"c":103.74,"h":103.87,"l":103.72,"n":886,"o":103.79,"t":"2026-10-15T18:15:00Z","v":45192,"vw":103.77485},{"c":103.89,"h":103.92,"l":103.73,"n":1065,"o":103.74,"t":"2026-10-15T18:20:00Z","v":60369,"vw":103.846966},{"c":103.715,"h":103.89,"l":103.625,"n":1626,"o":103.88,"t":"2026-10-15T18:25:00Z","v":115616,"vw":103.724941},{"c":103.685,"h":103.75,"l":103.57,"n":1163,"o":103.715,"t":"2026-10-15T18:30:00Z","v":88500,"vw":103.664609},{"c":103.7675,"h":103.82,"l":103.685,"n":1093,"o":103.685,"t":"2026-10-15T18:35:00Z","v":68649,"vw":103.76465},{"c":103.74,"h":103.81,"l":103.69,"n":1172,"o":103.7701,"t":"2026-10-15T18:40:00Z","v":78929,"vw":103.749171},{"c":103.885,"h":103.92,"l":103.745,"n":1319,"o":103.745,"t":"2026-10-15T18:45:00Z","v":72266,"vw":103.795531},{"c":103.93,"h":104.035,"l":103.865,"n":1046,"o":103.885,"t":"2026-10-15T18:50:00Z","v":56402,"vw":103.946301},{"c":103.63,"h":103.925,"l":103.59,"n":1262,"o":103.925,"t":"2026-10-15T18:55:00Z","v":76008,"vw":103.798572},{"c":103.54,"h":103.7,"l":103.48,"n":1050,"o":103.63,"t":"2026-10-15T19:00:00Z","v":65261,"vw":103.61457},{"c":103.525,"h":103.62,"l":103.51,"n":816,"o":103.54,"t":"2026-10-15T19:05:00Z","v":32697,"vw":103.561557},{"c":103.52,"h":103.54,"l":103.355,"n":1326,"o":103.52,"t":"2026-10-15T19:10:00Z","v":72320,"vw":103.462864},{"c":103.185,"h":103.595,"l":103.185,"n":1043,"o":103.525,"t":"2026-10-15T19:15:00Z","v":52693,"vw":103.441234},{"c":103.305,"h":103.36,"l":103.165,"n":1210,"o":103.2,"t":"2026-10-15T19:20:00Z","v":71303,"vw":103.249665},{"c":103.27,"h":103.31,"l":103.15,"n":1143,"o":103.29,"t":"2026-10-15T19:25:00Z","v":59752,"vw":103.231046},{"c":103.28,"h":103.365,"l":103.0901,"n":1429,"o":103.27,"t":"2026-10-15T19:30:00Z","v":83974,"vw":103.238147},{"c":103.03,"h":103.305,"l":102.99,"n":1523,"o":103.27,"t":"2026-10-15T19:35:00Z","v":90567,"vw":103.109522},{"c":103.23,"h":103.33,"l":102.95,"n":2836,"o":103.04,"t":"2026-10-15T19:40:00Z","v":275843,"vw":103.079339},{"c":103.525,"h":103.58,"l":103.23,"n":2893,"o":103.23,"t":"2026-10-15T19:45:00Z","v":159184,"vw":103.434057},{"c":103.83,"h":103.83,"l":103.49,"n":3178,"o":103.54,"t":"2026-10-15T19:50:00Z","v":152709,"vw":103.607722},{"c":104.03,"h":104.14,"l":103.77,"n":7104,"o":103.79,"t":"2026-10-15T19:55:00Z","v":442117,"vw":104.008127},{"c":104.07,"h":104.07,"l":104.07,"n":129,"o":104.07,"t":"2026-10-15T20:00:00Z","v":789031,"vw":104.07},{"c":104.07,"h":104.07,"l":104.07,"n":1,"o":104.07,"t":"2026-10-15T20:05:00Z","v":28974,"vw":104.07},{"c":104.07,"h":104.07,"l":104.07,"n":1,"o":104.07,"t":"2026-10-15T20:25:00Z","v":270,"vw":104.07},{"c":103.98,"h":103.98,"l":103.98,"n":7,"o":103.98,"t":"2026-10-15T20:55:00Z","v":249,"vw":103.98}],"history":[{"c":143.54,"h":143.77,"l":142.14,"n":26910,"o":142.23,"t":"2024-10-14T04:00:00Z","v":1366622,"vw":143.304502},{"c":145.23,"h":146.53,"l":143.93,"n":35308,"o":144,"t":"2024-10-15T04:00:00Z","v":1964070,"vw":145.279914},{"c":145.94,"h":146.413,"l":143.67,"n":31612,"o":144.44,"t":"2024-10-16T04:00:00Z","v":1819273,"vw":145.614648},{"c":146.09,"h":146.65,"l":145.42,"n":30086,"o":145.85,"t":"2024-10-17T04:00:00Z","v":2537222,"vw":146.003488},{"c":145.41,"h":145.69,"l":143.12,"n":36255,"o":144.85,"t":"2024-10-18T04:00:00Z","v":3915416,"vw":145.286663},{"c":144.21,"h":146.13,"l":144,"n":44193,"o":145.41,"t":"2024-10-21T04:00:00Z","v":2508338,"vw":144.49921},{"c":137.75,"h":139.46,"l":136.74,"n":55871,"o":137.05,"t":"2024-10-22T04:00:00Z","v":4180219,"vw":138.148078},{"c":136.89,"h":138.535,"l":136.3,"n":40373,"o":136.94,"t":"2024-10-23T04:00:00Z","v":2640961,"vw":136.968424},{"c":137.01,"h":137.8,"l":136.16,"n":30426,"o":137.04,"t":"2024-10-24T04:00:00Z","v":1835406,"vw":136.952836},{"c":135.52,"h":137.23,"l":135.33,"n":29454,"o":136.65,"t":"2024-10-25T04:00:00Z","v":2273945,"vw":135.945553},{"c":135.62,"h":136.74,"l":135.2,"n":27088,"o":136.3,"t":"2024-10-28T04:00:00Z","v":2036702,"vw":135.635856},{"c":134.51,"h":135.85,"l":134.41,"n":27191,"o":134.76,"t":"2024-10-29T04:00:00Z","v":1608860,"vw":134.887972},{"c":134.41,"h":134.8,"l":133.54,"n":28887,"o":134.25,"t":"2024-10-30T04:00:00Z","v":1636301,"vw":134.367268},{"c":134.18,"h":135.09,"l":133.87,"n":36289,"o":134.36,"t":"2024-10-31T04:00:00Z","v":3322564,"vw":134.258962},{"c":134.61,"h":135.4899,"l":134.14,"n":30331,"o":134.62,"t":"2024-11-01T04:00:00Z","v":1678234,"vw":134.657786},{"c":133.74,"h":135.94,"l":133.62,"n":26728,"o":135.05,"t":"2024-11-04T05:00:00Z","v":1537723,"vw":134.091548},{"c":134.83,"h":134.86,"l":133.5,"n":26885,"o":133.89,"t":"2024-11-05T05:00:00Z","v":1415099,"vw":134.542444},{"c":131.64,"h":136.265,"l":130.85,"n":40545,"o":136.145,"t":"2024-11-06T05:00:00Z","v":2235358,"vw":132.018388},{"c":132.25,"h":133.86,"l":132.095,"n":32569,"o":132.27,"t":"2024-11-07T05:00:00Z","v":1879913,"vw":132.789721},{"c":133.61,"h":134.39,"l":132.2,"n":31408,"o":132.535,"t":"2024-11-08T05:00:00Z","v":1703481,"vw":133.607006},{"c":133.26,"h":134.59,"l":133.07,"n":30838,"o":133.32,"t":"2024-11-11T05:00:00Z","v":1569794,"vw":133.512976},{"c":132.14,"h":134.24,"l":132.02,"n":30596,"o":134,"t":"2024-11-12T05:00:00Z","v":2525049,"vw":132.676337},{"c":132.19,"h":133.51,"l":131.96,"n":28637,"o":133.51,"t":"2024-11-13T05:00:00Z","v":1494936,"vw":132.390431},{"c":131.68,"h":132.76,"l":130.84,"n":31467,"o":131.71,"t":"2024-11-14T05:00:00Z","v":1543529,"vw":131.886665},{"c":134.08,"h":135.22,"l":131.5,"n":47083,"o":131.57,"t":"2024-11-15T05:00:00Z","v":3199116,"vw":134.017971},{"c":136.01,"h":136.315,"l":133.44,"n":37775,"o":133.74,"t":"2024-11-18T05:00:00Z","v":2038330,"vw":135.590529},{"c":135.61,"h":136.65,"l":134.89,"n":31540,"o":135.72,"t":"2024-11-19T05:00:00Z","v":1771307,"vw":135.858601},{"c":136.37,"h":136.51,"l":134.65,"n":28779,"o":135.31,"t":"2024-11-20T05:00:00Z","v":1883607,"vw":135.952792},{"c":137.03,"h":137.99,"l":136.05,"n":27963,"o":136.5,"t":"2024-11-21T05:00:00Z","v":1618496,"vw":137.114664},{"c":138.42,"h":139.1,"l":137.485,"n":29509,"o":137.76,"t":"2024-11-22T05:00:00Z","v":1977596,"vw":138.427269},{"c":139.14,"h":139.75,"l":137.87,"n":35321,"o":139.08,"t":"2024-11-25T05:00:00Z","v":4025196,"vw":138.998718},{"c":139.73,"h":140.27,"l":138.825,"n":31260,"o":139.05,"t":"2024-11-26T05:00:00Z","v":2305194,"vw":139.765108},{"c":139.2,"h":140.6,"l":138.98,"n":29404,"o":139.86,"t":"2024-11-27T05:00:00Z","v":1466846,"vw":139.590487},{"c":139.35,"h":139.8,"l":138.0141,"n":17612,"o":138.02,"t":"2024-11-29T05:00:00Z","v":1213088,"vw":139.262966},{"c":139.56,"h":140.4,"l":138.37,"n":33087,"o":139.76,"t":"2024-12-02T05:00:00Z","v":2397068,"vw":139.585684},{"c":136.81,"h":139.75,"l":136.51,"n":37959,"o":139.29,"t":"2024-12-03T05:00:00Z","v":2187735,"vw":137.303996},{"c":136.79,"h":136.79,"l":135.35,"n":31113,"o":136.05,"t":"2024-12-04T05:00:00Z","v":2068464,"vw":136.410608},{"c":138.15,"h":138.32,"l":136.6,"n":34310,"o":137.09,"t":"2024-12-05T05:00:00Z","v":2201748,"vw":137.685493},{"c":134.73,"h":137.77,"l":134.5,"n":34853,"o":137.12,"t":"2024-12-06T05:00:00Z","v":2207244,"vw":135.400111},{"c":132.95,"h":135.09,"l":131.5935,"n":49854,"o":134.5,"t":"2024-12-09T05:00:00Z","v":3423966,"vw":133.160761},{"c":133.07,"h":133.97,"l":131.98,"n":33329,"o":132.22,"t":"2024-12-10T05:00:00Z","v":2662501,"vw":133.113228},{"c":130.61,"h":133.895,"l":130.385,"n":34811,"o":133.14,"t":"2024-12-11T05:00:00Z","v":2094426,"vw":131.454857},{"c":130.89,"h":131.9,"l":130.11,"n":27343,"o":131,"t":"2024-12-12T05:00:00Z","v":1763209,"vw":131.022136},{"c":131.34,"h":132.026,"l":130.03,"n":29001,"o":130.54,"t":"2024-12-13T05:00:00Z","v":1621589,"vw":131.342157},{"c":131.36,"h":133.035,"l":131.31,"n":36643,"o":132.23,"t":"2024-12-16T05:00:00Z","v":2792465,"vw":131.802654},{"c":131.14,"h":131.985,"l":130,"n":32888,"o":130.211,"t":"2024-12-17T05:00:00Z","v":3378715,"vw":131.155177},{"c":130.37,"h":132.01,"l":130,"n":37247,"o":130.31,"t":"2024-12-18T05:00:00Z","v":3048611,"vw":130.7798},{"c":131.45,"h":132.33,"l":130.355,"n":47272,"o":130.74,"t":"2024-12-19T05:00:00Z","v":3447849,"vw":131.612522},{"c":131.32,"h":132.31,"l":131.0512,"n":36159,"o":131.59,"t":"2024-12-20T05:00:00Z","v":5579481,"vw":131.447529},{"c":131.44,"h":131.52,"l":130.12,"n":31533,"o":130.89,"t":"2024-12-23T05:00:00Z","v":1705172,"vw":131.089396},{"c":132.18,"h":132.64,"l":130.95,"n":12135,"o":131.13,"t":"2024-12-24T05:00:00Z","v":619645,"vw":132.1137},{"c":133.13,"h":133.205,"l":131.72,"n":22341,"o":131.72,"t":"2024-12-26T05:00:00Z","v":1017509,"vw":132.95109},{"c":131.8,"h":133.4,"l":131.32,"n":27290,"o":132.31,"t":"2024-12-27T05:00:00Z","v":1525021,"vw":131.908677},{"c":130.62,"h":131.785,"l":129.72,"n":26297,"o":131.785,"t":"2024-12-30T05:00:00Z","v":1415206,"vw":130.67805},{"c":131.04,"h":131.59,"l":130.12,"n":18965,"o":131.15,"t":"2024-12-31T05:00:00Z","v":942277,"vw":130.870207},{"c":130.63,"h":131.94,"l":130.33,"n":24422,"o":131.47,"t":"2025-01-02T05:00:00Z","v":1390243,"vw":130.768874},{"c":129.76,"h":131.3,"l":129.57,"n":26350,"o":130.63,"t":"2025-01-03T05:00:00Z","v":1563058,"vw":129.991272},{"c":126.12,"h":129.711,"l":125.8772,"n":35610,"o":129.71,"t":"2025-01-06T05:00:00Z","v":2412112,"vw":126.891036},{"c":127.3,"h":127.83,"l":126.64,"n":30476,"o":126.72,"t":"2025-01-07T05:00:00Z","v":1891618,"vw":127.180615},{"c":126.77,"h":126.89,"l":126.03,"n":30544,"o":126.65,"t":"2025-01-08T05:00:00Z","v":1820281,"vw":126.568174},{"c":124.46,"h":126,"l":124.1,"n":36224,"o":125.23,"t":"2025-01-10T05:00:00Z","v":2280050,"vw":124.644937},{"c":125.43,"h":125.46,"l":124.3,"n":33915,"o":125.265,"t":"2025-01-13T05:00:00Z","v":2337094,"vw":125.114624},{"c":126.18,"h":126.96,"l":125.17,"n":30871,"o":125.53,"t":"2025-01-14T05:00:00Z","v":1779020,"vw":126.29827},{"c":125.56,"h":127.23,"l":125.51,"n":24655,"o":126.7,"t":"2025-01-15T05:00:00Z","v":1484827,"vw":125.744574},{"c":126.65,"h":126.828,"l":125.0201,"n":34081,"o":125.34,"t":"2025-01-16T05:00:00Z","v":2090405,"vw":126.258524},{"c":127.22,"h":127.89,"l":126.16,"n":26763,"o":126.77,"t":"2025-01-17T05:00:00Z","v":2056825,"vw":127.201538},{"c":126.52,"h":128.38,"l":126.26,"n":30279,"o":127.79,"t":"2025-01-21T05:00:00Z","v":1836567,"vw":126.802888},{"c":126.12,"h":128.675,"l":125.97,"n":30424,"o":128.675,"t":"2025-01-22T05:00:00Z","v":2125945,"vw":126.611681},{"c":127.03,"h":127.575,"l":125.7422,"n":33717,"o":126,"t":"2025-01-23T05:00:00Z","v":2217106,"vw":126.794544},{"c":128.41,"h":128.4854,"l":126.82,"n":31273,"o":127.15,"t":"2025-01-24T05:00:00Z","v":1785554,"vw":128.05814},{"c":131.41,"h":132.07,"l":129.82,"n":49663,"o":130.325,"t":"2025-01-27T05:00:00Z","v":3127879,"vw":131.128435},{"c":129.44,"h":133.38,"l":129.22,"n":53407,"o":131.6,"t":"2025-01-28T05:00:00Z","v":3389108,"vw":130.745202},{"c":129.67,"h":131.05,"l":129.49,"n":34071,"o":129.78,"t":"2025-01-29T05:00:00Z","v":1881103,"vw":130.057406},{"c":130.85,"h":131.43,"l":129.94,"n":35934,"o":131,"t":"2025-01-30T05:00:00Z","v":1871476,"vw":130.834621},{"c":129.97,"h":131.08,"l":128.915,"n":37063,"o":129.08,"t":"2025-01-31T05:00:00Z","v":5058409,"vw":130.112379},{"c":130.45,"h":131.31,"l":129.21,"n":38393,"o":129.59,"t":"2025-02-03T05:00:00Z","v":2596262,"vw":130.257544},{"c":129.3,"h":130.89,"l":128.7,"n":36385,"o":130.13,"t":"2025-02-04T05:00:00Z","v":2130031,"vw":129.694687},{"c":129.25,"h":129.87,"l":128.35,"n":36420,"o":129.62,"t":"2025-02-05T05:00:00Z","v":2517261,"vw":129.07477},{"c":128.69,"h":130.3,"l":128.21,"n":37484,"o":130.2,"t":"2025-02-06T05:00:00Z","v":2090383,"vw":128.681418},{"c":130.3,"h":130.37,"l":128.425,"n":35332,"o":128.53,"t":"2025-02-07T05:00:00Z","v":2239835,"vw":129.838194},{"c":131.43,"h":131.55,"l":129.735,"n":36726,"o":130.13,"t":"2025-02-10T05:00:00Z","v":1554070,"vw":131.025693},{"c":133.19,"h":133.28,"l":130.605,"n":30671,"o":131.43,"t":"2025-02-11T05:00:00Z","v":1512804,"vw":132.472702},{"c":133.88,"h":133.94,"l":131.825,"n":31390,"o":132.53,"t":"2025-02-12T05:00:00Z","v":1871844,"vw":133.555281},{"c":135.36,"h":135.58,"l":133.51,"n":29872,"o":133.88,"t":"2025-02-13T05:00:00Z","v":1872600,"vw":134.910452},{"c":132.67,"h":135.02,"l":132.62,"n":30401,"o":134.96,"t":"2025-02-14T05:00:00Z","v":1976463,"vw":133.24219},{"c":135.64,"h":135.84,"l":131.54,"n":36459,"o":132.02,"t":"2025-02-18T05:00:00Z","v":2695556,"vw":134.941985},{"c":137.93,"h":138.01,"l":135.21,"n":33727,"o":135.82,"t":"2025-02-19T05:00:00Z","v":1844689,"vw":137.346259},{"c":138.97,"h":139.75,"l":136.52,"n":38538,"o":136.78,"t":"2025-02-20T05:00:00Z","v":2132810,"vw":138.705821},{"c":140.26,"h":140.6,"l":138.27,"n":33316,"o":139,"t":"2025-02-21T05:00:00Z","v":2316610,"vw":139.863817},{"c":140.04,"h":142.48,"l":139.6,"n":41163,"o":139.6,"t":"2025-02-24T05:00:00Z","v":2269720,"vw":140.403589},{"c":141.3,"h":142.9,"l":140.275,"n":40780,"o":140.64,"t":"2025-02-25T05:00:00Z","v":2693355,"vw":141.54509},{"c":139.16,"h":141.56,"l":138.67,"n":32320,"o":140.54,"t":"2025-02-26T05:00:00Z","v":1808788,"vw":139.555731},{"c":140.19,"h":140.82,"l":138.39,"n":28781,"o":138.81,"t":"2025-02-27T05:00:00Z","v":1711543,"vw":140.242137},{"c":142.01,"h":143.03,"l":140.17,"n":33231,"o":141.26,"t":"2025-02-28T05:00:00Z","v":2683862,"vw":141.724539},{"c":143.35,"h":143.59,"l":141.2,"n":36072,"o":141.2,"t":"2025-03-03T05:00:00Z","v":1946789,"vw":142.990703},{"c":141.14,"h":146.26,"l":141.1,"n":42137,"o":144.3,"t":"2025-03-04T05:00:00Z","v":2529968,"vw":142.792524},{"c":141.63,"h":142.86,"l":140.48,"n":34318,"o":140.73,"t":"2025-03-05T05:00:00Z","v":2060682,"vw":142.028301},{"c":142.41,"h":142.99,"l":140.58,"n":31587,"o":141.92,"t":"2025-03-06T05:00:00Z","v":1992042,"vw":141.89859},{"c":144.79,"h":146.85,"l":140.27,"n":46907,"o":140.67,"t":"2025-03-07T05:00:00Z","v":2966894,"vw":144.780145},{"c":147.4,"h":150.45,"l":145.58,"n":52600,"o":145.71,"t":"2025-03-10T04:00:00Z","v":3194129,"vw":148.157142},{"c":144.09,"h":147.31,"l":143.91,"n":39125,"o":147.31,"t":"2025-03-11T04:00:00Z","v":2507356,"vw":144.629795},{"c":139.97,"h":143.35,"l":139.63,"n":37457,"o":141.51,"t":"2025-03-12T04:00:00Z","v":2099350,"vw":140.647052},{"c":140.14,"h":141.785,"l":139.64,"n":28437,"o":139.7,"t":"2025-03-13T04:00:00Z","v":1805086,"vw":140.284751},{"c":139.64,"h":140.27,"l":138.83,"n":26683,"o":139.13,"t":"2025-03-14T04:00:00Z","v":1324076,"vw":139.52614},{"c":139.91,"h":140.45,"l":138.835,"n":29101,"o":139.72,"t":"2025-03-17T04:00:00Z","v":1469880,"vw":139.828686},{"c":139.53,"h":141,"l":138.8,"n":35478,"o":139.89,"t":"2025-03-18T04:00:00Z","v":1661942,"vw":139.703692},{"c":139.65,"h":139.92,"l":138.4111,"n":36303,"o":139.37,"t":"2025-03-19T04:00:00Z","v":1716806,"vw":139.401804},{"c":139.08,"h":139.7,"l":137.04,"n":30412,"o":139.34,"t":"2025-03-20T04:00:00Z","v":1665394,"vw":138.68589},{"c":138.67,"h":140.29,"l":137.44,"n":33361,"o":139.08,"t":"2025-03-21T04:00:00Z","v":7442696,"vw":138.651481},{"c":137.82,"h":139.195,"l":137.1,"n":28814,"o":138.31,"t":"2025-03-24T04:00:00Z","v":1979808,"vw":137.933466},{"c":136.99,"h":137.76,"l":135.99,"n":27518,"o":137.75,"t":"2025-03-25T04:00:00Z","v":1800996,"vw":137.013381},{"c":139.61,"h":139.925,"l":137.24,"n":31137,"o":137.27,"t":"2025-03-26T04:00:00Z","v":2209949,"vw":139.11679},{"c":140.56,"h":141.0415,"l":139.485,"n":21377,"o":140.64,"t":"2025-03-27T04:00:00Z","v":1052655,"vw":140.390557},{"c":140.71,"h":142.6,"l":140.0201,"n":25563,"o":142.09,"t":"2025-03-28T04:00:00Z","v":1227254,"vw":140.819251},{"c":142.22,"h":142.74,"l":141.07,"n":32582,"o":141.27,"t":"2025-03-31T04:00:00Z","v":1974068,"vw":142.105779},{"c":143.03,"h":143.505,"l":142.02,"n":33852,"o":142.86,"t":"2025-04-01T04:00:00Z","v":1725403,"vw":142.846108},{"c":142.9,"h":143.75,"l":141.5625,"n":31900,"o":142.97,"t":"2025-04-02T04:00:00Z","v":1845709,"vw":142.547236},{"c":145.22,"h":147.12,"l":144.44,"n":44527,"o":145,"t":"2025-04-03T04:00:00Z","v":2384889,"vw":145.570298},{"c":137.91,"h":147,"l":137.65,"n":50703,"o":145.815,"t":"2025-04-04T04:00:00Z","v":2555130,"vw":140.532859},{"c":134.54,"h":138.105,"l":133.41,"n":49957,"o":135.17,"t":"2025-04-07T04:00:00Z","v":2827266,"vw":134.80377},{"c":133.28,"h":136.68,"l":132.24,"n":41023,"o":136.585,"t":"2025-04-08T04:00:00Z","v":2543207,"vw":134.258723},{"c":135.15,"h":137.6475,"l":131.516,"n":41782,"o":131.85,"t":"2025-04-09T04:00:00Z","v":2436007,"vw":134.447815},{"c":137.49,"h":138.84,"l":134.7985,"n":46269,"o":135.36,"t":"2025-04-10T04:00:00Z","v":2281937,"vw":136.979431},{"c":139.76,"h":140.72,"l":135.97,"n":36344,"o":136.71,"t":"2025-04-11T04:00:00Z","v":1721602,"vw":139.149503},{"c":142.56,"h":142.86,"l":138.635,"n":35836,"o":139.83,"t":"2025-04-14T04:00:00Z","v":1676827,"vw":142.240994},{"c":141.47,"h":143.06,"l":141.37,"n":31595,"o":142.23,"t":"2025-04-15T04:00:00Z","v":1855729,"vw":141.785111},{"c":139.7,"h":142.64,"l":139.38,"n":32063,"o":142.15,"t":"2025-04-16T04:00:00Z","v":2004879,"vw":140.553168},{"c":142.81,"h":143.44,"l":140.22,"n":31831,"o":140.43,"t":"2025-04-17T04:00:00Z","v":2108310,"vw":142.49904},{"c":140.07,"h":143.5,"l":138.68,"n":42085,"o":143.45,"t":"2025-04-21T04:00:00Z","v":2615630,"vw":140.279879},{"c":137.92,"h":138.38,"l":133,"n":60635,"o":133.08,"t":"2025-04-22T04:00:00Z","v":3834812,"vw":136.966935},{"c":133.4,"h":136.565,"l":131.12,"n":68265,"o":135.52,"t":"2025-04-23T04:00:00Z","v":4583385,"vw":133.128861},{"c":132.34,"h":133.325,"l":131.65,"n":45179,"o":133.01,"t":"2025-04-24T04:00:00Z","v":2708993,"vw":132.470846},{"c":131.61,"h":133.2299,"l":129.84,"n":43451,"o":132.96,"t":"2025-04-25T04:00:00Z","v":2626988,"vw":131.091785},{"c":130.9,"h":132,"l":130.66,"n":32917,"o":131.73,"t":"2025-04-28T04:00:00Z","v":1746432,"vw":131.118909},{"c":130.55,"h":131.07,"l":128.23,"n":31917,"o":130.13,"t":"2025-04-29T04:00:00Z","v":1964291,"vw":130.426895},{"c":131.78,"h":132,"l":129.1601,"n":32306,"o":131.6,"t":"2025-04-30T04:00:00Z","v":2929109,"vw":131.490244},{"c":129.87,"h":131,"l":128.5,"n":35052,"o":130.35,"t":"2025-05-01T04:00:00Z","v":1965740,"vw":130.151264},{"c":130.35,"h":131.6,"l":129.26,"n":39580,"o":130.365,"t":"2025-05-02T04:00:00Z","v":2258604,"vw":130.216644},{"c":130.9,"h":131.55,"l":130.24,"n":24804,"o":131.24,"t":"2025-05-05T04:00:00Z","v":1459706,"vw":130.83373},{"c":132.77,"h":133.36,"l":129.76,"n":41987,"o":130.55,"t":"2025-05-06T04:00:00Z","v":3014065,"vw":132.535568},{"c":133.59,"h":134.43,"l":132.2995,"n":44271,"o":132.5,"t":"2025-05-07T04:00:00Z","v":2953582,"vw":133.433418},{"c":133.54,"h":134.88,"l":133.065,"n":36208,"o":133.765,"t":"2025-05-08T04:00:00Z","v":2165938,"vw":133.769715},{"c":133.05,"h":134.49,"l":132.84,"n":31226,"o":133.18,"t":"2025-05-09T04:00:00Z","v":1864154,"vw":133.425999},{"c":136.67,"h":136.79,"l":132.0107,"n":55994,"o":132.4,"t":"2025-05-12T04:00:00Z","v":3112783,"vw":136.102455},{"c":134.03,"h":136.155,"l":132.73,"n":47686,"o":135.89,"t":"2025-05-13T04:00:00Z","v":3058917,"vw":134.054723},{"c":133.51,"h":134.16,"l":132.58,"n":33651,"o":133.59,"t":"2025-05-14T04:00:00Z","v":2139332,"vw":133.478151},{"c":137.35,"h":137.47,"l":133.65,"n":37762,"o":134.46,"t":"2025-05-15T04:00:00Z","v":2625829,"vw":136.536278},{"c":139.07,"h":139.35,"l":137.0408,"n":37019,"o":137.66,"t":"2025-05-16T04:00:00Z","v":2310131,"vw":138.735265},{"c":140.79,"h":143.26,"l":139.6475,"n":52965,"o":141.1,"t":"2025-05-19T04:00:00Z","v":3259550,"vw":140.761063},{"c":141.63,"h":141.73,"l":140.35,"n":32587,"o":140.76,"t":"2025-05-20T04:00:00Z","v":2421661,"vw":141.365522},{"c":141.07,"h":142.37,"l":140.655,"n":38072,"o":140.87,"t":"2025-05-21T04:00:00Z","v":2475817,"vw":141.347619},{"c":139.75,"h":140.48,"l":138.33,"n":41792,"o":140.48,"t":"2025-05-22T04:00:00Z","v":2743882,"vw":139.647592},{"c":141.55,"h":141.6451,"l":138.0601,"n":44500,"o":140.09,"t":"2025-05-23T04:00:00Z","v":2582875,"vw":140.593475},{"c":142.85,"h":143.08,"l":141.15,"n":35234,"o":141.64,"t":"2025-05-27T04:00:00Z","v":2594117,"vw":142.65082},{"c":142.68,"h":143.87,"l":142.3,"n":27196,"o":142.97,"t":"2025-05-28T04:00:00Z","v":1748873,"vw":142.790104},{"c":143.84,"h":144.305,"l":141.58,"n":28122,"o":142.22,"t":"2025-05-29T04:00:00Z","v":1716195,"vw":143.624934},{"c":143.76,"h":144.23,"l":143.06,"n":32085,"o":143.06,"t":"2025-05-30T04:00:00Z","v":3382847,"vw":143.732723},{"c":141.68,"h":143.6,"l":141.14,"n":34233,"o":143.6,"t":"2025-06-02T04:00:00Z","v":2048283,"vw":141.742087},{"c":139.5,"h":141.02,"l":139.46,"n":38516,"o":140.94,"t":"2025-06-03T04:00:00Z","v":1937335,"vw":139.806277},{"c":138.43,"h":140.3908,"l":138.28,"n":35145,"o":139.44,"t":"2025-06-04T04:00:00Z","v":2047348,"vw":139.238285},{"c":135.3,"h":136.875,"l":133.22,"n":56929,"o":136.75,"t":"2025-06-05T04:00:00Z","v":3515830,"vw":135.57709},{"c":133.55,"h":134.725,"l":133.25,"n":42234,"o":134.16,"t":"2025-06-06T04:00:00Z","v":2576789,"vw":133.71156},{"c":132.69,"h":134.25,"l":132.64,"n":36365,"o":133.55,"t":"2025-06-09T04:00:00Z","v":2008126,"vw":133.008736},{"c":133.04,"h":133.78,"l":132.18,"n":34089,"o":132.51,"t":"2025-06-10T04:00:00Z","v":1891892,"vw":132.975392},{"c":132.85,"h":133.62,"l":132.38,"n":29014,"o":133.01,"t":"2025-06-11T04:00:00Z","v":1679986,"vw":132.937468},{"c":133.89,"h":133.92,"l":132.52,"n":26885,"o":133.24,"t":"2025-06-12T04:00:00Z","v":1551887,"vw":133.534545},{"c":130.84,"h":134,"l":130.57,"n":33881,"o":133.76,"t":"2025-06-13T04:00:00Z","v":1837826,"vw":131.612887},{"c":130.67,"h":131.83,"l":130.41,"n":38740,"o":131.09,"t":"2025-06-16T04:00:00Z","v":1989181,"vw":130.775388},{"c":128.93,"h":130.34,"l":128.79,"n":34368,"o":130.3,"t":"2025-06-17T04:00:00Z","v":2883045,"vw":129.180905},{"c":127.96,"h":129.165,"l":127.76,"n":38588,"o":128.85,"t":"2025-06-18T04:00:00Z","v":3088898,"vw":128.091801},{"c":128.29,"h":128.83,"l":127.74,"n":36567,"o":127.96,"t":"2025-06-20T04:00:00Z","v":5306997,"vw":128.267604},{"c":130.13,"h":130.48,"l":128.135,"n":34129,"o":128.31,"t":"2025-06-23T04:00:00Z","v":3205971,"vw":129.891328},{"c":129.95,"h":130.33,"l":129.45,"n":35250,"o":129.94,"t":"2025-06-24T04:00:00Z","v":2761044,"vw":129.936181},{"c":128.15,"h":129.75,"l":127.76,"n":32915,"o":129.67,"t":"2025-06-25T04:00:00Z","v":1820507,"vw":128.247301},{"c":126.84,"h":128.56,"l":126.3,"n":43588,"o":128.32,"t":"2025-06-26T04:00:00Z","v":2369449,"vw":126.797481},{"c":127.89,"h":128.53,"l":126.875,"n":29269,"o":126.88,"t":"2025-06-27T04:00:00Z","v":1950898,"vw":127.858729},{"c":128.92,"h":129.29,"l":127.68,"n":35103,"o":127.87,"t":"2025-06-30T04:00:00Z","v":2172638,"vw":128.648348},{"c":131.61,"h":132.49,"l":129.3,"n":50865,"o":129.65,"t":"2025-07-01T04:00:00Z","v":2829960,"vw":131.527021},{"c":132.36,"h":132.48,"l":130.91,"n":41733,"o":131.73,"t":"2025-07-02T04:00:00Z","v":2137946,"vw":131.943229},{"c":132.12,"h":132.73,"l":131.45,"n":20206,"o":132.73,"t":"2025-07-03T04:00:00Z","v":1015601,"vw":132.078698},{"c":131.65,"h":132.96,"l":131.2,"n":40699,"o":132.23,"t":"2025-07-07T04:00:00Z","v":2158056,"vw":131.769332},{"c":131.4,"h":132.08,"l":130.37,"n":32474,"o":131.25,"t":"2025-07-08T04:00:00Z","v":1620507,"vw":131.392852},{"c":131.49,"h":132.1,"l":130.27,"n":28216,"o":131.53,"t":"2025-07-09T04:00:00Z","v":1448388,"vw":131.097283},{"c":131.95,"h":133.09,"l":130.47,"n":36910,"o":131.43,"t":"2025-07-10T04:00:00Z","v":1959050,"vw":132.004184},{"c":129.38,"h":131.95,"l":129.21,"n":34366,"o":131.95,"t":"2025-07-11T04:00:00Z","v":1847101,"vw":129.814395},{"c":127.46,"h":129.37,"l":125.15,"n":55122,"o":129.24,"t":"2025-07-14T04:00:00Z","v":3283969,"vw":126.92269},{"c":126.75,"h":127.8999,"l":126.2,"n":36440,"o":127.44,"t":"2025-07-15T04:00:00Z","v":2226778,"vw":126.835337},{"c":127.63,"h":127.69,"l":126.33,"n":32427,"o":126.89,"t":"2025-07-16T04:00:00Z","v":2022176,"vw":127.248187},{"c":127.91,"h":128.49,"l":126.27,"n":34327,"o":127,"t":"2025-07-17T04:00:00Z","v":1942693,"vw":127.505546},{"c":127.53,"h":128.5945,"l":127.09,"n":35954,"o":128.38,"t":"2025-07-18T04:00:00Z","v":3787144,"vw":127.617085},{"c":126.71,"h":127.86,"l":126.54,"n":38634,"o":127.28,"t":"2025-07-21T04:00:00Z","v":2115217,"vw":126.831412},{"c":128.89,"h":129.14,"l":126.53,"n":38649,"o":126.77,"t":"2025-07-22T04:00:00Z","v":2040687,"vw":128.375869},{"c":127.73,"h":129.33,"l":127.46,"n":35572,"o":128.84,"t":"2025-07-23T04:00:00Z","v":1947536,"vw":127.930769},{"c":127.75,"h":128.08,"l":127.18,"n":31981,"o":127.75,"t":"2025-07-24T04:00:00Z","v":1573382,"vw":127.66867},{"c":127.38,"h":128.2887,"l":126.65,"n":34991,"o":127.93,"t":"2025-07-25T04:00:00Z","v":1549457,"vw":127.194407},{"c":126.86,"h":127.515,"l":126.355,"n":40536,"o":126.83,"t":"2025-07-28T04:00:00Z","v":1911786,"vw":126.909593},{"c":127.93,"h":128.57,"l":126.52,"n":34654,"o":126.87,"t":"2025-07-29T04:00:00Z","v":1995925,"vw":127.805208},{"c":125.29,"h":128.62,"l":124.9,"n":40512,"o":128.09,"t":"2025-07-30T04:00:00Z","v":2123316,"vw":126.003841},{"c":124.62,"h":125.92,"l":124.37,"n":54555,"o":125.1,"t":"2025-07-31T04:00:00Z","v":4597535,"vw":124.856133},{"c":130.64,"h":134.49,"l":128.48,"n":95075,"o":132.685,"t":"2025-08-01T04:00:00Z","v":5425880,"vw":131.329676},{"c":133.14,"h":133.81,"l":131.19,"n":56866,"o":131.36,"t":"2025-08-04T04:00:00Z","v":3226044,"vw":133.049179},{"c":134.21,"h":134.45,"l":132.2,"n":50534,"o":133.07,"t":"2025-08-05T04:00:00Z","v":2860322,"vw":133.703108},{"c":136.68,"h":136.9,"l":134.14,"n":53285,"o":134.62,"t":"2025-08-06T04:00:00Z","v":3327354,"vw":136.050379},{"c":136.77,"h":137.46,"l":135.68,"n":41073,"o":137.11,"t":"2025-08-07T04:00:00Z","v":2473249,"vw":136.689365},{"c":136.16,"h":137.29,"l":135.65,"n":35244,"o":136.55,"t":"2025-08-08T04:00:00Z","v":1653983,"vw":136.282614},{"c":134.15,"h":136.36,"l":133.83,"n":53358,"o":136.33,"t":"2025-08-11T04:00:00Z","v":2544755,"vw":134.453973},{"c":133.64,"h":134.455,"l":131.62,"n":52789,"o":134.15,"t":"2025-08-12T04:00:00Z","v":3181152,"vw":133.063293},{"c":134.81,"h":135.1,"l":133.13,"n":34483,"o":133.72,"t":"2025-08-13T04:00:00Z","v":1849513,"vw":134.590813},{"c":133.39,"h":134.3,"l":132.99,"n":29202,"o":133.94,"t":"2025-08-14T04:00:00Z","v":1527529,"vw":133.513488},{"c":132.94,"h":134.01,"l":132.55,"n":33794,"o":133.9,"t":"2025-08-15T04:00:00Z","v":2123773,"vw":133.170583},{"c":131.33,"h":132.94,"l":130.59,"n":43723,"o":132.94,"t":"2025-08-18T04:00:00Z","v":2566410,"vw":131.720453},{"c":132.95,"h":133.43,"l":131.1,"n":38317,"o":131.35,"t":"2025-08-19T04:00:00Z","v":2288369,"vw":132.676266},{"c":133.26,"h":136.17,"l":133.155,"n":31105,"o":133.74,"t":"2025-08-20T04:00:00Z","v":1678964,"vw":133.73082},{"c":132.97,"h":133.06,"l":132.231,"n":27175,"o":132.49,"t":"2025-08-21T04:00:00Z","v":1512894,"vw":132.775666},{"c":133.49,"h":134.38,"l":132.68,"n":27599,"o":133.81,"t":"2025-08-22T04:00:00Z","v":1842585,"vw":133.487419},{"c":130.75,"h":133.94,"l":130.62,"n":29615,"o":133.5,"t":"2025-08-25T04:00:00Z","v":1721586,"vw":131.550884},{"c":129.81,"h":131.23,"l":129.39,"n":32463,"o":130.4,"t":"2025-08-26T04:00:00Z","v":3165361,"vw":130.001177},{"c":130.21,"h":130.35,"l":129.6,"n":26211,"o":129.6,"t":"2025-08-27T04:00:00Z","v":1411929,"vw":130.093047},{"c":128.72,"h":130.345,"l":128.02,"n":34222,"o":130.21,"t":"2025-08-28T04:00:00Z","v":1757400,"vw":128.738254},{"c":129.14,"h":129.82,"l":128.55,"n":33977,"o":128.68,"t":"2025-08-29T04:00:00Z","v":1785276,"vw":129.274729},{"c":128.84,"h":130.04,"l":128.04,"n":38039,"o":129.35,"t":"2025-09-02T04:00:00Z","v":2027320,"vw":128.649998},{"c":128,"h":129.32,"l":127.1,"n":50648,"o":128.84,"t":"2025-09-03T04:00:00Z","v":2562868,"vw":127.863239},{"c":129.17,"h":129.409,"l":127.84,"n":38783,"o":128.5,"t":"2025-09-04T04:00:00Z","v":2049255,"vw":128.991835},{"c":129.89,"h":130.6,"l":128,"n":40266,"o":128.17,"t":"2025-09-05T04:00:00Z","v":2185444,"vw":129.734158},{"c":129.78,"h":130.13,"l":127.765,"n":44413,"o":129.24,"t":"2025-09-08T04:00:00Z","v":2916782,"vw":129.389392},{"c":130.97,"h":131.53,"l":129.39,"n":42112,"o":129.95,"t":"2025-09-09T04:00:00Z","v":2325596,"vw":130.807819},{"c":128.01,"h":130.83,"l":127.01,"n":40807,"o":130.24,"t":"2025-09-10T04:00:00Z","v":2279439,"vw":128.160664},{"c":129.47,"h":130.02,"l":127.87,"n":35289,"o":128.245,"t":"2025-09-11T04:00:00Z","v":1742233,"vw":129.393057},{"c":127.99,"h":129.87,"l":127.95,"n":31814,"o":128.9,"t":"2025-09-12T04:00:00Z","v":1442298,"vw":128.391268},{"c":125.47,"h":127.78,"l":125.05,"n":55496,"o":127.42,"t":"2025-09-15T04:00:00Z","v":3077722,"vw":126.108179},{"c":125.04,"h":126.06,"l":124.48,"n":37109,"o":125.4,"t":"2025-09-16T04:00:00Z","v":2084642,"vw":125.081008},{"c":125.59,"h":126.98,"l":125.32,"n":44624,"o":125.32,"t":"2025-09-17T04:00:00Z","v":2304515,"vw":126.023165},{"c":125.51,"h":126.42,"l":124.38,"n":34573,"o":124.72,"t":"2025-09-18T04:00:00Z","v":1822064,"vw":125.568084},{"c":124.62,"h":126.55,"l":124.24,"n":44882,"o":126.12,"t":"2025-09-19T04:00:00Z","v":6928114,"vw":125.066285},{"c":124.07,"h":125.13,"l":123.8,"n":50447,"o":124.43,"t":"2025-09-22T04:00:00Z","v":2683819,"vw":124.163622},{"c":123.82,"h":124.43,"l":122.58,"n":43916,"o":124.12,"t":"2025-09-23T04:00:00Z","v":2452169,"vw":123.576614},{"c":123.93,"h":124.545,"l":123.01,"n":30772,"o":123.15,"t":"2025-09-24T04:00:00Z","v":1459895,"vw":123.964399},{"c":121.72,"h":124.5,"l":121.02,"n":48549,"o":124.32,"t":"2025-09-25T04:00:00Z","v":4024827,"vw":122.023342},{"c":122.23,"h":122.91,"l":121.485,"n":44878,"o":121.82,"t":"2025-09-26T04:00:00Z","v":2292669,"vw":122.00973},{"c":122.66,"h":122.815,"l":121.365,"n":35919,"o":122.59,"t":"2025-09-29T04:00:00Z","v":2851245,"vw":122.266844},{"c":124.34,"h":124.71,"l":122.18,"n":41153,"o":122.51,"t":"2025-09-30T04:00:00Z","v":2044346,"vw":124.020697},{"c":123.23,"h":125.32,"l":123.04,"n":39393,"o":124.82,"t":"2025-10-01T04:00:00Z","v":1921569,"vw":123.470581},{"c":122.62,"h":123.24,"l":122.08,"n":38249,"o":123.23,"t":"2025-10-02T04:00:00Z","v":1696239,"vw":122.647762},{"c":122.58,"h":123.38,"l":121.76,"n":40710,"o":122.325,"t":"2025-10-03T04:00:00Z","v":1898153,"vw":122.613243},{"c":120.54,"h":122.185,"l":120.45,"n":42397,"o":122,"t":"2025-10-06T04:00:00Z","v":2143614,"vw":120.904769},{"c":122.33,"h":122.7785,"l":119.63,"n":44736,"o":120.54,"t":"2025-10-07T04:00:00Z","v":2254560,"vw":121.90462},{"c":119.63,"h":122.18,"l":119.54,"n":37279,"o":122.18,"t":"2025-10-08T04:00:00Z","v":1802763,"vw":120.267719},{"c":119.55,"h":120.29,"l":119.36,"n":35054,"o":119.62,"t":"2025-10-09T04:00:00Z","v":1851538,"vw":119.779649},{"c":119.57,"h":120.7206,"l":119.37,"n":36419,"o":120.2,"t":"2025-10-10T04:00:00Z","v":1855199,"vw":119.794096},{"c":119.27,"h":119.51,"l":118.18,"n":35171,"o":119.51,"t":"2025-10-13T04:00:00Z","v":1968573,"vw":118.83961},{"c":120.17,"h":120.61,"l":119.09,"n":34439,"o":119.595,"t":"2025-10-14T04:00:00Z","v":1708595,"vw":119.833622},{"c":119.92,"h":121.215,"l":119.64,"n":38204,"o":120.2,"t":"2025-10-15T04:00:00Z","v":2704832,"vw":120.185438},{"c":119.7,"h":121.35,"l":119.375,"n":39194,"o":120.49,"t":"2025-10-16T04:00:00Z","v":2337524,"vw":120.057993},{"c":121.44,"h":121.49,"l":119.88,"n":39219,"o":120.11,"t":"2025-10-17T04:00:00Z","v":2076726,"vw":120.990598},{"c":120.7,"h":121.89,"l":120.62,"n":32162,"o":121.52,"t":"2025-10-20T04:00:00Z","v":1547716,"vw":120.883222},{"c":120.05,"h":121.03,"l":119.95,"n":32081,"o":120.8,"t":"2025-10-21T04:00:00Z","v":1876279,"vw":120.270574},{"c":120.21,"h":121.99,"l":119.54,"n":38180,"o":120.12,"t":"2025-10-22T04:00:00Z","v":1924081,"vw":120.689737},{"c":118.76,"h":120.37,"l":117.485,"n":50968,"o":120.35,"t":"2025-10-23T04:00:00Z","v":2688244,"vw":118.545812},{"c":118.93,"h":119.92,"l":118.19,"n":44729,"o":118.95,"t":"2025-10-24T04:00:00Z","v":2423750,"vw":118.890922},{"c":120.62,"h":120.83,"l":118.46,"n":63400,"o":118.85,"t":"2025-10-27T04:00:00Z","v":3924459,"vw":120.328039},{"c":120.66,"h":121.99,"l":119.58,"n":56611,"o":120.13,"t":"2025-10-28T04:00:00Z","v":3297222,"vw":121.096739},{"c":116.72,"h":120.12,"l":116.26,"n":67384,"o":119.75,"t":"2025-10-29T04:00:00Z","v":4365249,"vw":117.544425},{"c":120.21,"h":123.09,"l":119.46,"n":78813,"o":120.7,"t":"2025-10-30T04:00:00Z","v":4660126,"vw":120.43789},{"c":119.71,"h":120.09,"l":118.1515,"n":54884,"o":119.15,"t":"2025-10-31T04:00:00Z","v":4396715,"vw":119.60408},{"c":102.27,"h":106.41,"l":102.2,"n":470418,"o":104.69,"t":"2025-11-03T05:00:00Z","v":36751482,"vw":104.051179},{"c":100.64,"h":102.75,"l":99.6,"n":205106,"o":102.175,"t":"2025-11-04T05:00:00Z","v":15963769,"vw":100.558507},{"c":100.05,"h":101.4299,"l":99.22,"n":161702,"o":100.56,"t":"2025-11-05T05:00:00Z","v":12418387,"vw":100.09268},{"c":100.77,"h":101.75,"l":99.6,"n":153605,"o":100.12,"t":"2025-11-06T05:00:00Z","v":9007442,"vw":100.650592},{"c":103.85,"h":104.58,"l":100.5,"n":137075,"o":100.78,"t":"2025-11-07T05:00:00Z","v":10218718,"vw":103.36354},{"c":103.09,"h":103.87,"l":101.61,"n":121156,"o":103.81,"t":"2025-11-10T05:00:00Z","v":7028755,"vw":102.669807},{"c":103.03,"h":103.77,"l":102.6,"n":86002,"o":103.38,"t":"2025-11-11T05:00:00Z","v":4520941,"vw":103.141149},{"c":104.12,"h":105.29,"l":103.47,"n":106120,"o":103.79,"t":"2025-11-12T05:00:00Z","v":6539849,"vw":104.402737},{"c":104.45,"h":105.7,"l":104.3,"n":85374,"o":105.02,"t":"2025-11-13T05:00:00Z","v":5312411,"vw":104.823433},{"c":104.015,"h":105.845,"l":103.66,"n":100961,"o":105.01,"t":"2025-11-14T05:00:00Z","v":5752354,"vw":104.313065},{"c":103.66,"h":105.875,"l":102.5,"n":137259,"o":103.89,"t":"2025-11-17T05:00:00Z","v":9323817,"vw":103.946709},{"c":103.25,"h":104.605,"l":102,"n":106545,"o":104.35,"t":"2025-11-18T05:00:00Z","v":6676315,"vw":103.132536},{"c":102.37,"h":103.34,"l":101.76,"n":92283,"o":103.15,"t":"2025-11-19T05:00:00Z","v":5856937,"vw":102.439911},{"c":103.76,"h":104.22,"l":102.225,"n":78145,"o":102.61,"t":"2025-11-20T05:00:00Z","v":5331951,"vw":103.491309},{"c":105.18,"h":105.8,"l":103.6,"n":82904,"o":104.2,"t":"2025-11-21T05:00:00Z","v":5876167,"vw":104.945209},{"c":105.03,"h":105.53,"l":103.75,"n":69378,"o":105.13,"t":"2025-11-24T05:00:00Z","v":6826043,"vw":104.866599},{"c":106.01,"h":106.29,"l":105.05,"n":64698,"o":105.33,"t":"2025-11-25T05:00:00Z","v":4304024,"vw":105.804297},{"c":108.29,"h":109.8,"l":106.13,"n":102401,"o":106.4,"t":"2025-11-26T05:00:00Z","v":7267333,"vw":108.396373},{"c":109.12,"h":109.349,"l":107.66,"n":41358,"o":108.42,"t":"2025-11-28T05:00:00Z","v":2756404,"vw":108.703424},{"c":108.54,"h":110.03,"l":108.3,"n":72983,"o":109,"t":"2025-12-01T05:00:00Z","v":5934882,"vw":109.027736},{"c":106.95,"h":108.685,"l":106.35,"n":94028,"o":108.37,"t":"2025-12-02T05:00:00Z","v":7354348,"vw":107.033659},{"c":106.13,"h":107.5,"l":105.31,"n":90410,"o":107.39,"t":"2025-12-03T05:00:00Z","v":6852006,"vw":106.09161},{"c":104.94,"h":106.99,"l":104.875,"n":85105,"o":106.26,"t":"2025-12-04T05:00:00Z","v":5654059,"vw":105.49417},{"c":102.96,"h":104.63,"l":102.905,"n":83535,"o":103.52,"t":"2025-12-05T05:00:00Z","v":5448999,"vw":103.434192},{"c":101.85,"h":102.795,"l":101.64,"n":77814,"o":102.74,"t":"2025-12-08T05:00:00Z","v":5917796,"vw":102.205827},{"c":102.89,"h":102.95,"l":101.7201,"n":64134,"o":102.04,"t":"2025-12-09T05:00:00Z","v":4269452,"vw":102.51874},{"c":103.14,"h":104.13,"l":102.8,"n":85972,"o":103.15,"t":"2025-12-10T05:00:00Z","v":7243170,"vw":103.361653},{"c":103.45,"h":104.39,"l":102.6,"n":78333,"o":103.3,"t":"2025-12-11T05:00:00Z","v":5513340,"vw":103.630748},{"c":103.15,"h":104.15,"l":103.03,"n":78158,"o":103.52,"t":"2025-12-12T05:00:00Z","v":4961959,"vw":103.348449},{"c":102.8,"h":103.55,"l":102.09,"n":92661,"o":103.22,"t":"2025-12-15T05:00:00Z","v":7624353,"vw":102.90824},{"c":102.54,"h":103.28,"l":101.92,"n":72308,"o":103,"t":"2025-12-16T05:00:00Z","v":5696632,"vw":102.558278},{"c":102.94,"h":103.8,"l":102.19,"n":67659,"o":102.22,"t":"2025-12-17T05:00:00Z","v":6576317,"vw":103.053334},{"c":101.51,"h":102.67,"l":101.26,"n":98380,"o":102.66,"t":"2025-12-18T05:00:00Z","v":7977910,"vw":101.846833},{"c":100.65,"h":101.63,"l":100.22,"n":70421,"o":101.54,"t":"2025-12-19T05:00:00Z","v":7700234,"vw":100.757514},{"c":99.78,"h":100.5896,"l":99.595,"n":69835,"o":100.27,"t":"2025-12-22T05:00:00Z","v":4804252,"vw":100.024612},{"c":100.11,"h":100.565,"l":99.595,"n":57058,"o":99.7,"t":"2025-12-23T05:00:00Z","v":3689223,"vw":100.17662},{"c":101.08,"h":101.13,"l":100.06,"n":21611,"o":100.09,"t":"2025-12-24T05:00:00Z","v":1200056,"vw":100.810684},{"c":101,"h":101.75,"l":100.7,"n":36223,"o":101.17,"t":"2025-12-26T05:00:00Z","v":2673757,"vw":101.062509},{"c":101.03,"h":101.52,"l":100.76,"n":52013,"o":101,"t":"2025-12-29T05:00:00Z","v":3202799,"vw":101.119974},{"c":101.57,"h":101.725,"l":100.521,"n":44961,"o":100.8,"t":"2025-12-30T05:00:00Z","v":3115533,"vw":101.369318},{"c":100.89,"h":101.662,"l":100.87,"n":40399,"o":101.32,"t":"2025-12-31T05:00:00Z","v":2808390,"vw":101.20172},{"c":101.4,"h":101.98,"l":100.26,"n":55636,"o":101.19,"t":"2026-01-02T05:00:00Z","v":4347976,"vw":101.408053},{"c":98.07,"h":101.22,"l":97.65,"n":140229,"o":101.22,"t":"2026-01-05T05:00:00Z","v":9672354,"vw":98.621999},{"c":97.64,"h":98.535,"l":97.57,"n":73202,"o":98.11,"t":"2026-01-06T05:00:00Z","v":5526507,"vw":97.882635},{"c":97.56,"h":98.13,"l":96.26,"n":85995,"o":97.53,"t":"2026-01-07T05:00:00Z","v":5871014,"vw":97.438626},{"c":98.87,"h":99.59,"l":97.3,"n":78530,"o":97.49,"t":"2026-01-08T05:00:00Z","v":5797673,"vw":98.878465},{"c":97.92,"h":99.09,"l":97.68,"n":94281,"o":98.7,"t":"2026-01-09T05:00:00Z","v":7054603,"vw":98.153424},{"c":98.27,"h":99.84,"l":97.78,"n":95786,"o":97.88,"t":"2026-01-12T05:00:00Z","v":7202153,"vw":98.777209},{"c":98.73,"h":99.4299,"l":97.81,"n":75668,"o":98.51,"t":"2026-01-13T05:00:00Z","v":6483867,"vw":98.639745},{"c":99.15,"h":99.5299,"l":98.45,"n":75157,"o":98.58,"t":"2026-01-14T05:00:00Z","v":5552371,"vw":98.987836},{"c":100.41,"h":101.167,"l":98.65,"n":80762,"o":99.02,"t":"2026-01-15T05:00:00Z","v":5939168,"vw":100.211073},{"c":99.32,"h":100.26,"l":98.56,"n":101706,"o":100.1,"t":"2026-01-16T05:00:00Z","v":6728945,"vw":99.299251},{"c":101.48,"h":101.54,"l":98.29,"n":110562,"o":99.11,"t":"2026-01-20T05:00:00Z","v":9043844,"vw":100.555303},{"c":100.02,"h":101.79,"l":99.44,"n":83846,"o":101.43,"t":"2026-01-21T05:00:00Z","v":6802567,"vw":100.129757},{"c":102.19,"h":102.4578,"l":99.32,"n":82567,"o":99.65,"t":"2026-01-22T05:00:00Z","v":6492219,"vw":101.778655},{"c":102.23,"h":102.51,"l":101.46,"n":63074,"o":102.19,"t":"2026-01-23T05:00:00Z","v":4246621,"vw":102.076126},{"c":101.14,"h":102.97,"l":100.22,"n":106461,"o":102.3,"t":"2026-01-26T05:00:00Z","v":8808738,"vw":101.586615},{"c":100.64,"h":103.1,"l":100.15,"n":135152,"o":102.5,"t":"2026-01-27T05:00:00Z","v":9529359,"vw":101.078874},{"c":99.54,"h":101.295,"l":98.39,"n":94843,"o":100.84,"t":"2026-01-28T05:00:00Z","v":6779214,"vw":99.477222},{"c":98.66,"h":99.91,"l":98.03,"n":99189,"o":99.7,"t":"2026-01-29T05:00:00Z","v":8043904,"vw":99.03411},{"c":99.99,"h":100.39,"l":98.15,"n":93753,"o":99.14,"t":"2026-01-30T05:00:00Z","v":10270510,"vw":99.55524},{"c":99.5,"h":100.65,"l":98.625,"n":93136,"o":100.435,"t":"2026-02-02T05:00:00Z","v":6355467,"vw":99.390707},{"c":100.77,"h":101.54,"l":98.76,"n":88372,"o":99.07,"t":"2026-02-03T05:00:00Z","v":5877716,"vw":100.658538},{"c":103.21,"h":103.97,"l":101.22,"n":107222,"o":101.24,"t":"2026-02-04T05:00:00Z","v":8049888,"vw":103.039853},{"c":104.26,"h":104.8,"l":102.15,"n":111056,"o":103.97,"t":"2026-02-05T05:00:00Z","v":7461103,"vw":103.935355},{"c":104.33,"h":105.04,"l":103.655,"n":74121,"o":104,"t":"2026-02-06T05:00:00Z","v":5233162,"vw":104.444291},{"c":104.7,"h":104.98,"l":103.62,"n":64616,"o":104.2,"t":"2026-02-09T05:00:00Z","v":3899480,"vw":104.397742},{"c":105.88,"h":106.89,"l":104.8,"n":88840,"o":105.09,"t":"2026-02-10T05:00:00Z","v":6335951,"vw":106.311813},{"c":107.6,"h":107.83,"l":104.52,"n":76253,"o":105.59,"t":"2026-02-11T05:00:00Z","v":5645065,"vw":107.164415},{"c":108.26,"h":110.78,"l":107.28,"n":91962,"o":107.445,"t":"2026-02-12T05:00:00Z","v":6670563,"vw":109.445994},{"c":109.41,"h":109.805,"l":107.97,"n":67563,"o":108.69,"t":"2026-02-13T05:00:00Z","v":5233716,"vw":109.283858},{"c":107.52,"h":110.12,"l":107.21,"n":64887,"o":109.71,"t":"2026-02-17T05:00:00Z","v":4213918,"vw":108.098591},{"c":109.9,"h":110.7,"l":107.28,"n":85633,"o":107.52,"t":"2026-02-18T05:00:00Z","v":5742767,"vw":109.812615},{"c":108.68,"h":110.33,"l":107.795,"n":62999,"o":109.57,"t":"2026-02-19T05:00:00Z","v":4063500,"vw":108.763825},{"c":109.02,"h":109.61,"l":108.39,"n":58669,"o":108.78,"t":"2026-02-20T05:00:00Z","v":4872933,"vw":108.98152},{"c":110.51,"h":110.8062,"l":108.14,"n":72155,"o":108.63,"t":"2026-02-23T05:00:00Z","v":5240232,"vw":110.339507},{"c":111.11,"h":111.41,"l":109.93,"n":54862,"o":110.45,"t":"2026-02-24T05:00:00Z","v":3908316,"vw":110.850757},{"c":109.21,"h":111.11,"l":108.2,"n":77692,"o":110.79,"t":"2026-02-25T05:00:00Z","v":5371121,"vw":109.089008},{"c":110.38,"h":110.5999,"l":109.315,"n":75063,"o":109.78,"t":"2026-02-26T05:00:00Z","v":5376115,"vw":110.164528},{"c":111.44,"h":111.82,"l":110.01,"n":56932,"o":110.5,"t":"2026-02-27T05:00:00Z","v":4413717,"vw":111.258753},{"c":109.74,"h":110.78,"l":109.4,"n":48292,"o":110.68,"t":"2026-03-02T05:00:00Z","v":3075974,"vw":109.946865},{"c":104.64,"h":109.1534,"l":104.2,"n":91419,"o":109.05,"t":"2026-03-03T05:00:00Z","v":6365500,"vw":105.329031},{"c":104.73,"h":105.49,"l":103.42,"n":76619,"o":104.98,"t":"2026-03-04T05:00:00Z","v":5416806,"vw":104.626996},{"c":104.91,"h":105.04,"l":103.01,"n":91229,"o":104.16,"t":"2026-03-05T05:00:00Z","v":6273715,"vw":104.304191},{"c":104.58,"h":104.82,"l":101.69,"n":76041,"o":103,"t":"2026-03-06T05:00:00Z","v":5064532,"vw":103.734362},{"c":102.85,"h":103.58,"l":101.915,"n":78816,"o":103.56,"t":"2026-03-09T04:00:00Z","v":5292807,"vw":102.821586},{"c":101.71,"h":103.025,"l":101.02,"n":63146,"o":102.88,"t":"2026-03-10T04:00:00Z","v":4169734,"vw":102.091994},{"c":100.04,"h":101.71,"l":99.31,"n":71569,"o":101.71,"t":"2026-03-11T04:00:00Z","v":4246372,"vw":100.083018},{"c":97.82,"h":100.68,"l":97.7334,"n":76377,"o":99.5,"t":"2026-03-12T04:00:00Z","v":5603712,"vw":99.237305},{"c":98.84,"h":99.78,"l":98.68,"n":56711,"o":98.88,"t":"2026-03-13T04:00:00Z","v":3651984,"vw":99.083583},{"c":100.26,"h":100.37,"l":98.975,"n":52063,"o":99.55,"t":"2026-03-16T04:00:00Z","v":3408426,"vw":99.887249},{"c":100.48,"h":101.7,"l":100.26,"n":55196,"o":100.79,"t":"2026-03-17T04:00:00Z","v":3465621,"vw":100.880115},{"c":98.72,"h":99.44,"l":97.82,"n":70398,"o":99.44,"t":"2026-03-18T04:00:00Z","v":4354070,"vw":98.725402},{"c":98.58,"h":99.25,"l":97.55,"n":86993,"o":98.47,"t":"2026-03-19T04:00:00Z","v":5110933,"vw":98.376347},{"c":98.2,"h":99.6,"l":97.795,"n":83439,"o":98.93,"t":"2026-03-20T04:00:00Z","v":13110531,"vw":98.425406},{"c":99.45,"h":100.64,"l":98.56,"n":78207,"o":99.69,"t":"2026-03-23T04:00:00Z","v":5635347,"vw":99.683868},{"c":98.92,"h":100.17,"l":97.82,"n":74591,"o":98.58,"t":"2026-03-24T04:00:00Z","v":5254980,"vw":99.160281},{"c":99.36,"h":99.7,"l":98.045,"n":55119,"o":99.7,"t":"2026-03-25T04:00:00Z","v":3456732,"vw":98.980291},{"c":98.85,"h":100.815,"l":98.57,"n":49146,"o":99.16,"t":"2026-03-26T04:00:00Z","v":2999900,"vw":99.266297},{"c":98.66,"h":99.72,"l":98.41,"n":46662,"o":98.85,"t":"2026-03-27T04:00:00Z","v":3252667,"vw":98.922859},{"c":96.35,"h":99.0999,"l":96.1298,"n":85875,"o":98.97,"t":"2026-03-30T04:00:00Z","v":6365298,"vw":96.59991},{"c":96.47,"h":96.66,"l":94.54,"n":103057,"o":96.34,"t":"2026-03-31T04:00:00Z","v":5902017,"vw":95.65757},{"c":97.57,"h":98.02,"l":95.8506,"n":71627,"o":96.18,"t":"2026-04-01T04:00:00Z","v":4288371,"vw":97.221891},{"c":96.13,"h":97.4,"l":95.68,"n":80185,"o":97.17,"t":"2026-04-02T04:00:00Z","v":4645324,"vw":96.272447},{"c":96.99,"h":97.21,"l":95.55,"n":59212,"o":96.13,"t":"2026-04-06T04:00:00Z","v":3899123,"vw":96.852494},{"c":93.05,"h":96.64,"l":92.42,"n":114986,"o":96.45,"t":"2026-04-07T04:00:00Z","v":7851293,"vw":93.603106},{"c":97,"h":97.075,"l":94.5531,"n":93364,"o":94.97,"t":"2026-04-08T04:00:00Z","v":7470630,"vw":96.434845},{"c":97.96,"h":98.81,"l":95.71,"n":76779,"o":96.18,"t":"2026-04-09T04:00:00Z","v":7146046,"vw":97.895039},{"c":97.28,"h":98.6667,"l":96.94,"n":55878,"o":97.96,"t":"2026-04-10T04:00:00Z","v":3259893,"vw":97.563379},{"c":96.6,"h":97.2,"l":95.45,"n":57240,"o":96.57,"t":"2026-04-13T04:00:00Z","v":4794466,"vw":96.330415},{"c":97.16,"h":97.74,"l":95.61,"n":58294,"o":95.91,"t":"2026-04-14T04:00:00Z","v":3579091,"vw":97.135311},{"c":96.81,"h":97.5,"l":95.87,"n":54790,"o":97.5,"t":"2026-04-15T04:00:00Z","v":3045306,"vw":96.650421},{"c":97.97,"h":98.39,"l":96.49,"n":60069,"o":96.49,"t":"2026-04-16T04:00:00Z","v":4023540,"vw":97.862043},{"c":98.84,"h":100.03,"l":97.85,"n":65709,"o":97.97,"t":"2026-04-17T04:00:00Z","v":4076164,"vw":99.054116},{"c":98.54,"h":99.39,"l":98.1,"n":57261,"o":98.61,"t":"2026-04-20T04:00:00Z","v":3699887,"vw":98.597706},{"c":96.6,"h":98.54,"l":96.17,"n":61300,"o":98.37,"t":"2026-04-21T04:00:00Z","v":4559030,"vw":97.247212},{"c":96.75,"h":97.5474,"l":96.01,"n":65622,"o":96.6,"t":"2026-04-22T04:00:00Z","v":3877697,"vw":96.710443},{"c":97.93,"h":98.05,"l":96.45,"n":57743,"o":96.49,"t":"2026-04-23T04:00:00Z","v":3293129,"vw":97.772424},{"c":97.85,"h":99.21,"l":97.445,"n":52261,"o":98.59,"t":"2026-04-24T04:00:00Z","v":3387763,"vw":98.168877},{"c":98.25,"h":99.15,"l":97.4,"n":73653,"o":97.65,"t":"2026-04-27T04:00:00Z","v":7025493,"vw":98.072946},{"c":98.44,"h":100.44,"l":97.5,"n":90501,"o":99.49,"t":"2026-04-28T04:00:00Z","v":6638410,"vw":98.948927},{"c":96.1,"h":98.72,"l":94.95,"n":86782,"o":98.36,"t":"2026-04-29T04:00:00Z","v":5382759,"vw":96.260479},{"c":98.43,"h":98.76,"l":96.33,"n":63508,"o":96.375,"t":"2026-04-30T04:00:00Z","v":5904134,"vw":97.941596},{"c":97.67,"h":99.16,"l":96.86,"n":66155,"o":99.04,"t":"2026-05-01T04:00:00Z","v":4873645,"vw":97.8492},{"c":95.65,"h":97.085,"l":95.21,"n":67357,"o":96.71,"t":"2026-05-04T04:00:00Z","v":4368150,"vw":95.707604},{"c":97.2,"h":97.68,"l":94.6657,"n":62559,"o":95.65,"t":"2026-05-05T04:00:00Z","v":4261182,"vw":96.484236},{"c":99.19,"h":99.78,"l":97.57,"n":61942,"o":97.95,"t":"2026-05-06T04:00:00Z","v":3873836,"vw":98.79939},{"c":99.56,"h":100.485,"l":97.95,"n":65166,"o":99.31,"t":"2026-05-07T04:00:00Z","v":4622191,"vw":99.524843},{"c":98.31,"h":100.1,"l":98.21,"n":53969,"o":99.81,"t":"2026-05-08T04:00:00Z","v":3182508,"vw":98.624597},{"c":95.75,"h":98.38,"l":95.3,"n":78327,"o":98.27,"t":"2026-05-11T04:00:00Z","v":5170577,"vw":95.94823},{"c":97.34,"h":97.765,"l":95.32,"n":72781,"o":96.25,"t":"2026-05-12T04:00:00Z","v":5349015,"vw":97.099438},{"c":97.04,"h":98.21,"l":96.405,"n":66313,"o":97.15,"t":"2026-05-13T04:00:00Z","v":4303750,"vw":97.02548},{"c":96.67,"h":97.85,"l":96.33,"n":52101,"o":97.65,"t":"2026-05-14T04:00:00Z","v":3367072,"vw":96.918614},{"c":95.91,"h":98,"l":95.5,"n":59507,"o":97.62,"t":"2026-05-15T04:00:00Z","v":4830220,"vw":96.14958},{"c":96.54,"h":97.97,"l":95.9,"n":53252,"o":96,"t":"2026-05-18T04:00:00Z","v":4678269,"vw":96.700325},{"c":96.47,"h":97.92,"l":95.5,"n":65019,"o":96.79,"t":"2026-05-19T04:00:00Z","v":4769901,"vw":96.683516},{"c":97.55,"h":97.81,"l":95.7,"n":48375,"o":96.27,"t":"2026-05-20T04:00:00Z","v":3073694,"vw":97.358832},{"c":98.73,"h":99.0499,"l":95.78,"n":54998,"o":97.12,"t":"2026-05-21T04:00:00Z","v":3392505,"vw":98.088238},{"c":99.14,"h":99.79,"l":98.8,"n":38061,"o":98.9,"t":"2026-05-22T04:00:00Z","v":2266822,"vw":99.259018},{"c":98.77,"h":99.8,"l":98.71,"n":58588,"o":99.19,"t":"2026-05-26T04:00:00Z","v":3851744,"vw":99.100681},{"c":100.18,"h":101.96,"l":99.58,"n":65952,"o":99.58,"t":"2026-05-27T04:00:00Z","v":5013910,"vw":100.449817},{"c":100.14,"h":100.8,"l":99.48,"n":54244,"o":100.19,"t":"2026-05-28T04:00:00Z","v":3232762,"vw":100.223122},{"c":97.6,"h":100.54,"l":97.14,"n":75163,"o":100.25,"t":"2026-05-29T04:00:00Z","v":8726719,"vw":98.563933},{"c":97.95,"h":98.5199,"l":97.17,"n":70123,"o":97.59,"t":"2026-06-01T04:00:00Z","v":4637623,"vw":97.85418},{"c":97.49,"h":98.76,"l":96.36,"n":64785,"o":98.35,"t":"2026-06-02T04:00:00Z","v":4640936,"vw":97.421466},{"c":94.76,"h":97.92,"l":94.45,"n":107283,"o":97.36,"t":"2026-06-03T04:00:00Z","v":6699833,"vw":95.258638},{"c":94.47,"h":96.6,"l":93.32,"n":96342,"o":95.67,"t":"2026-06-04T04:00:00Z","v":6082947,"vw":94.239508},{"c":99.04,"h":99.62,"l":93.95,"n":95656,"o":94,"t":"2026-06-05T04:00:00Z","v":6362372,"vw":97.655595},{"c":97.75,"h":99.24,"l":97.39,"n":57220,"o":97.8,"t":"2026-06-08T04:00:00Z","v":3817679,"vw":98.178265},{"c":100.52,"h":100.6,"l":97.25,"n":59087,"o":98.41,"t":"2026-06-09T04:00:00Z","v":3724736,"vw":99.827747},{"c":101.58,"h":102.08,"l":100.22,"n":52618,"o":100.8,"t":"2026-06-10T04:00:00Z","v":3394800,"vw":101.528439},{"c":101.54,"h":102.6025,"l":101.24,"n":54052,"o":101.555,"t":"2026-06-11T04:00:00Z","v":3248326,"vw":101.795747},{"c":102.29,"h":103.22,"l":101.1,"n":59533,"o":102,"t":"2026-06-12T04:00:00Z","v":3491269,"vw":102.257425},{"c":103.14,"h":104.07,"l":102.205,"n":69741,"o":102.5,"t":"2026-06-15T04:00:00Z","v":4457822,"vw":103.312921},{"c":104.28,"h":104.94,"l":103.48,"n":53524,"o":103.77,"t":"2026-06-16T04:00:00Z","v":3040293,"vw":104.255649},{"c":101.47,"h":105.01,"l":101.2,"n":56408,"o":104.12,"t":"2026-06-17T04:00:00Z","v":4039023,"vw":102.48562},{"c":102.56,"h":103.215,"l":101.64,"n":57670,"o":102.19,"t":"2026-06-18T04:00:00Z","v":8852105,"vw":102.540086},{"c":100.5,"h":103.18,"l":100.41,"n":57714,"o":102,"t":"2026-06-22T04:00:00Z","v":3601559,"vw":101.377776},{"c":103.95,"h":104.2,"l":101.255,"n":65706,"o":101.92,"t":"2026-06-23T04:00:00Z","v":4013096,"vw":103.435886},{"c":106.73,"h":107.7,"l":104.44,"n":118724,"o":104.81,"t":"2026-06-24T04:00:00Z","v":8329772,"vw":106.795322},{"c":108.1,"h":109.13,"l":106.575,"n":87139,"o":106.575,"t":"2026-06-25T04:00:00Z","v":4948682,"vw":108.041455},{"c":109.37,"h":109.91,"l":108.405,"n":89571,"o":108.95,"t":"2026-06-26T04:00:00Z","v":12508357,"vw":109.312149},{"c":109.91,"h":110.16,"l":108.07,"n":81203,"o":109.02,"t":"2026-06-29T04:00:00Z","v":4446642,"vw":109.356309},{"c":109.77,"h":110.17,"l":108.46,"n":67514,"o":109.6,"t":"2026-06-30T04:00:00Z","v":4282041,"vw":109.639682},{"c":111.44,"h":111.75,"l":109.4408,"n":79626,"o":110.05,"t":"2026-07-01T04:00:00Z","v":4783226,"vw":111.048381},{"c":114.72,"h":115.02,"l":111.95,"n":75238,"o":112,"t":"2026-07-02T04:00:00Z","v":4663911,"vw":114.108613},{"c":113.01,"h":114.62,"l":111.1,"n":68476,"o":114.485,"t":"2026-07-06T04:00:00Z","v":3757356,"vw":112.749796},{"c":114.74,"h":116.82,"l":114.5,"n":64388,"o":114.93,"t":"2026-07-07T04:00:00Z","v":3326674,"vw":115.271306},{"c":110.98,"h":113.89,"l":110.96,"n":65685,"o":113.89,"t":"2026-07-08T04:00:00Z","v":4000954,"vw":111.5006},{"c":109.93,"h":110.9,"l":109.4217,"n":69925,"o":110.66,"t":"2026-07-09T04:00:00Z","v":4159634,"vw":110.162987},{"c":112.41,"h":113.12,"l":110.13,"n":54299,"o":110.64,"t":"2026-07-10T04:00:00Z","v":3343633,"vw":112.418817},{"c":110.18,"h":114.9099,"l":108.75,"n":110661,"o":113.01,"t":"2026-07-13T04:00:00Z","v":7141624,"vw":110.785132},{"c":106.82,"h":110.22,"l":106.55,"n":71063,"o":109.8,"t":"2026-07-14T04:00:00Z","v":4165792,"vw":107.385843},{"c":106.53,"h":108.82,"l":105.985,"n":62956,"o":106.81,"t":"2026-07-15T04:00:00Z","v":4027856,"vw":107.164564},{"c":108.99,"h":109.38,"l":106.73,"n":52952,"o":106.73,"t":"2026-07-16T04:00:00Z","v":3334254,"vw":108.800828},{"c":108.35,"h":111.18,"l":107.74,"n":66185,"o":110.26,"t":"2026-07-17T04:00:00Z","v":3437731,"vw":108.746106},{"c":108.48,"h":108.79,"l":107.63,"n":48792,"o":108,"t":"2026-07-20T04:00:00Z","v":2514644,"vw":108.383737},{"c":108.05,"h":108.425,"l":106.965,"n":41430,"o":108.17,"t":"2026-07-21T04:00:00Z","v":2319895,"vw":107.744098},{"c":108.88,"h":109.6,"l":108.48,"n":40191,"o":109,"t":"2026-07-22T04:00:00Z","v":2292435,"vw":109.014847},{"c":107.31,"h":107.83,"l":106.52,"n":45219,"o":107.23,"t":"2026-07-23T04:00:00Z","v":2763362,"vw":107.141293},{"c":109.7,"h":109.785,"l":107.06,"n":48530,"o":107.765,"t":"2026-07-24T04:00:00Z","v":2602792,"vw":109.227791},{"c":111.44,"h":112.34,"l":110.7,"n":46751,"o":110.81,"t":"2026-07-27T04:00:00Z","v":2596264,"vw":111.396577},{"c":113.09,"h":115.47,"l":113,"n":66215,"o":113.48,"t":"2026-07-28T04:00:00Z","v":3918734,"vw":113.623503},{"c":113.21,"h":113.33,"l":110.06,"n":57470,"o":110.9,"t":"2026-07-29T04:00:00Z","v":3140481,"vw":112.702096},{"c":110.19,"h":111.63,"l":108.8,"n":56464,"o":111.63,"t":"2026-07-30T04:00:00Z","v":2884153,"vw":110.011526},{"c":109.31,"h":110.26,"l":107.7301,"n":61226,"o":108.94,"t":"2026-07-31T04:00:00Z","v":4522092,"vw":109.404772},{"c":107.56,"h":112.7,"l":106.105,"n":117110,"o":110.95,"t":"2026-08-03T04:00:00Z","v":7490543,"vw":108.684326},{"c":111.57,"h":112.12,"l":105.77,"n":123523,"o":109.19,"t":"2026-08-04T04:00:00Z","v":8623747,"vw":109.791639},{"c":112.37,"h":112.44,"l":108.43,"n":76739,"o":111.16,"t":"2026-08-05T04:00:00Z","v":4581179,"vw":111.075823},{"c":108.66,"h":112.7,"l":108.1,"n":75993,"o":112.59,"t":"2026-08-06T04:00:00Z","v":3896778,"vw":109.265444},{"c":109.68,"h":109.83,"l":107.14,"n":67784,"o":108.485,"t":"2026-08-07T04:00:00Z","v":2706092,"vw":109.349204},{"c":108.02,"h":109.1,"l":107.29,"n":57175,"o":108.37,"t":"2026-08-10T04:00:00Z","v":3137015,"vw":108.217015},{"c":108.57,"h":108.71,"l":107.28,"n":46564,"o":107.42,"t":"2026-08-11T04:00:00Z","v":2067205,"vw":108.112885},{"c":108.93,"h":109.55,"l":107.4,"n":43439,"o":107.6,"t":"2026-08-12T04:00:00Z","v":2267547,"vw":108.929578},{"c":110.7,"h":111.06,"l":109.45,"n":43467,"o":109.86,"t":"2026-08-13T04:00:00Z","v":1865893,"vw":110.37697},{"c":110.39,"h":111.2,"l":110.23,"n":34538,"o":110.89,"t":"2026-08-14T04:00:00Z","v":1739870,"vw":110.622005},{"c":107.91,"h":109.35,"l":107.39,"n":53694,"o":109.27,"t":"2026-08-17T04:00:00Z","v":2959577,"vw":107.989302},{"c":107.72,"h":109.79,"l":107.66,"n":49314,"o":108.83,"t":"2026-08-18T04:00:00Z","v":2392345,"vw":108.646487},{"c":109.88,"h":110.1,"l":108.33,"n":57934,"o":108.86,"t":"2026-08-19T04:00:00Z","v":3669748,"vw":109.516253},{"c":108.69,"h":110,"l":108.09,"n":45626,"o":109.39,"t":"2026-08-20T04:00:00Z","v":2084728,"vw":108.951451},{"c":109.31,"h":109.8825,"l":108.07,"n":39596,"o":108.88,"t":"2026-08-21T04:00:00Z","v":2103280,"vw":109.403594},{"c":111.37,"h":112.38,"l":109.87,"n":48742,"o":109.9,"t":"2026-08-24T04:00:00Z","v":2685959,"vw":111.432448},{"c":111.02,"h":111.22,"l":109.83,"n":47057,"o":111.065,"t":"2026-08-25T04:00:00Z","v":2806622,"vw":110.744694},{"c":110.34,"h":111.84,"l":110.25,"n":58514,"o":111.74,"t":"2026-08-26T04:00:00Z","v":3952376,"vw":110.661295},{"c":109.98,"h":110.32,"l":108.61,"n":45445,"o":109.12,"t":"2026-08-27T04:00:00Z","v":3344426,"vw":109.734412},{"c":109.55,"h":111.39,"l":109.52,"n":42745,"o":110.95,"t":"2026-08-28T04:00:00Z","v":2433899,"vw":109.963948},{"c":107.95,"h":109.4377,"l":107.41,"n":64404,"o":108.93,"t":"2026-08-31T04:00:00Z","v":4492197,"vw":108.177096},{"c":107.08,"h":108.89,"l":106.7601,"n":64147,"o":108,"t":"2026-09-01T04:00:00Z","v":3623999,"vw":107.462256},{"c":109.29,"h":109.41,"l":106.92,"n":70282,"o":107.47,"t":"2026-09-02T04:00:00Z","v":3950218,"vw":108.533607},{"c":107.95,"h":110,"l":107.495,"n":57574,"o":109.75,"t":"2026-09-03T04:00:00Z","v":3195424,"vw":108.274788},{"c":104.96,"h":106.93,"l":104.85,"n":71781,"o":106.505,"t":"2026-09-04T04:00:00Z","v":4149500,"vw":105.8177},{"c":102.93,"h":104.7,"l":102.81,"n":67063,"o":104.55,"t":"2026-09-08T04:00:00Z","v":3299547,"vw":103.353413},{"c":98.7,"h":100.995,"l":97.91,"n":111155,"o":100.995,"t":"2026-09-09T04:00:00Z","v":6963928,"vw":98.892095},{"c":98.48,"h":99.54,"l":98.275,"n":118013,"o":98.725,"t":"2026-09-10T04:00:00Z","v":9858649,"vw":98.702748},{"c":98.15,"h":99.52,"l":97.295,"n":118934,"o":99.24,"t":"2026-09-11T04:00:00Z","v":8135355,"vw":98.204576},{"c":99.09,"h":100.9199,"l":98.98,"n":66516,"o":99.18,"t":"2026-09-14T04:00:00Z","v":6375356,"vw":99.850134},{"c":98.675,"h":98.815,"l":97.19,"n":104267,"o":98.345,"t":"2026-09-15T04:00:00Z","v":6664163,"vw":97.987007},{"c":98.1,"h":99.325,"l":97.45,"n":61369,"o":98.68,"t":"2026-09-16T04:00:00Z","v":3570706,"vw":98.207812},{"c":98.19,"h":99.16,"l":97.48,"n":61769,"o":98.99,"t":"2026-09-17T04:00:00Z","v":3429946,"vw":98.163498},{"c":97.86,"h":98.76,"l":97.25,"n":63711,"o":97.73,"t":"2026-09-18T04:00:00Z","v":6666665,"vw":97.9502},{"c":97.74,"h":98.32,"l":96.82,"n":54090,"o":98.32,"t":"2026-09-21T04:00:00Z","v":3628025,"vw":97.698785},{"c":98.91,"h":99.92,"l":98.65,"n":61138,"o":99.33,"t":"2026-09-22T04:00:00Z","v":4079451,"vw":99.068646},{"c":97.7,"h":99.12,"l":97.42,"n":59848,"o":98.755,"t":"2026-09-23T04:00:00Z","v":3219193,"vw":97.936248},{"c":97.22,"h":98.9,"l":97.13,"n":60722,"o":98.04,"t":"2026-09-24T04:00:00Z","v":3653610,"vw":97.618548},{"c":98.43,"h":98.58,"l":96.72,"n":56813,"o":97.27,"t":"2026-09-25T04:00:00Z","v":3287334,"vw":97.854082},{"c":98.77,"h":99.01,"l":97.34,"n":52345,"o":98,"t":"2026-09-28T04:00:00Z","v":3335904,"vw":98.537189},{"c":98.99,"h":99.0099,"l":97.5,"n":48308,"o":98.24,"t":"2026-09-29T04:00:00Z","v":2701077,"vw":98.679675},{"c":97.43,"h":99.88,"l":97.42,"n":55323,"o":99.79,"t":"2026-09-30T04:00:00Z","v":4141850,"vw":98.054218},{"c":94.34,"h":96.5,"l":94.1866,"n":92242,"o":95.97,"t":"2026-10-01T04:00:00Z","v":6034544,"vw":94.930913},{"c":94.36,"h":95.52,"l":93.99,"n":70767,"o":95.12,"t":"2026-10-02T04:00:00Z","v":4450668,"vw":94.482054},{"c":95.41,"h":95.555,"l":93.945,"n":51490,"o":94.47,"t":"2026-10-05T04:00:00Z","v":3159905,"vw":94.957066},{"c":96.77,"h":97.21,"l":95.6,"n":51762,"o":95.89,"t":"2026-10-06T04:00:00Z","v":3332566,"vw":96.454892},{"c":96.48,"h":97.48,"l":96.367,"n":52230,"o":97.26,"t":"2026-10-07T04:00:00Z","v":2802279,"vw":96.837112},{"c":97.74,"h":97.87,"l":95.8287,"n":63439,"o":96.48,"t":"2026-10-08T04:00:00Z","v":6288991,"vw":97.448605},{"c":97.59,"h":98.42,"l":97.037,"n":75463,"o":97.44,"t":"2026-10-09T04:00:00Z","v":5122255,"vw":97.815354},{"c":98.77,"h":98.81,"l":96.52,"n":63335,"o":97.23,"t":"2026-10-12T04:00:00Z","v":3932824,"vw":98.079065},{"c":98.29,"h":99.81,"l":96.89,"n":84153,"o":99.69,"t":"2026-10-13T04:00:00Z","v":6334765,"vw":97.854235},{"c":99.41,"h":99.66,"l":97.84,"n":81059,"o":99.1,"t":"2026-10-14T04:00:00Z","v":6235121,"vw":98.985028},{"c":104.07,"h":104.77,"l":102.48,"n":93477,"o":102.87,"t":"2026-10-15T04:00:00Z","v":7174472,"vw":103.782219}],"volatilityBars":[{"c":96.14,"h":96.14,"l":96.14,"n":6,"o":96.14,"t":"2026-10-08T08:00:00Z","v":200,"vw":96.14},{"c":96.86,"h":96.86,"l":96.86,"n":2,"o":96.86,"t":"2026-10-08T10:15:00Z","v":200,"vw":96.86},{"c":96.33,"h":96.33,"l":96.33,"n":2,"o":96.33,"t":"2026-10-08T11:00:00Z","v":400,"vw":96.33},{"c":96.35,"h":96.35,"l":96.35,"n":18,"o":96.35,"t":"2026-10-08T12:45:00Z","v":446,"vw":96.35},{"c":96.12,"h":96.12,"l":96.12,"n":1,"o":96.12,"t":"2026-10-08T13:00:00Z","v":100,"vw":96.12},{"c":96.62,"h":96.62,"l":96.54,"n":9,"o":96.54,"t":"2026-10-08T13:15:00Z","v":398,"vw":96.596744},{"c":96.56,"h":96.9,"l":96.26,"n":1327,"o":96.48,"t":"2026-10-08T13:30:00Z","v":86911,"vw":96.589295},{"c":96.7775,"h":96.7775,"l":96.4461,"n":1090,"o":96.59,"t":"2026-10-08T13:45:00Z","v":56976,"vw":96.643652},{"c":96.495,"h":96.7745,"l":96.32,"n":1882,"o":96.7554,"t":"2026-10-08T14:00:00Z","v":95282,"vw":96.473681},{"c":96.74,"h":96.79,"l":96.45,"n":2443,"o":96.55,"t":"2026-10-08T14:15:00Z","v":145513,"vw":96.617914},{"c":96.24,"h":96.7699,"l":96.2,"n":2350,"o":96.72,"t":"2026-10-08T14:30:00Z","v":106879,"vw":96.540628},{"c":96.3,"h":96.35,"l":96.07,"n":2499,"o":96.25,"t":"2026-10-08T14:45:00Z","v":94527,"vw":96.21788},{"c":95.905,"h":96.3,"l":95.89,"n":2391,"o":96.3,"t":"2026-10-08T15:00:00Z","v":109093,"vw":96.113455},{"c":96.07,"h":96.1099,"l":95.8287,"n":1771,"o":95.895,"t":"2026-10-08T15:15:00Z","v":75495,"vw":95.953933},{"c":96.3596,"h":96.39,"l":96.075,"n":1506,"o":96.075,"t":"2026-10-08T15:30:00Z","v":61828,"vw":96.24925},{"c":96.33,"h":96.42,"l":96.18,"n":1633,"o":96.38,"t":"2026-10-08T15:45:00Z","v":73597,"vw":96.319996},{"c":96.54,"h":96.68,"l":96.255,"n":3137,"o":96.32,"t":"2026-10-08T16:00:00Z","v":249628,"vw":96.549771},{"c":96.57,"h":96.87,"l":96.53,"n":3075,"o":96.56,"t":"2026-10-08T16:15:00Z","v":189253,"vw":96.674348},{"c":96.83,"h":96.8479,"l":96.55,"n":2342,"o":96.565,"t":"2026-10-08T16:30:00Z","v":105944,"vw":96.688498},{"c":97.365,"h":97.45,"l":96.83,"n":2567,"o":96.84,"t":"2026-10-08T16:45:00Z","v":98325,"vw":97.16923},{"c":97.2999,"h":97.46,"l":97.22,"n":2350,"o":97.37,"t":"2026-10-08T17:00:00Z","v":96526,"vw":97.366178},{"c":97.455,"h":97.51,"l":97.26,"n":2318,"o":97.26,"t":"2026-10-08T17:15:00Z","v":144482,"vw":97.383144},{"c":97.57,"h":97.59,"l":97.43,"n":2143,"o":97.44,"t":"2026-10-08T17:30:00Z","v":82435,"vw":97.488308},{"c":97.67,"h":97.7299,"l":97.52,"n":2446,"o":97.59,"t":"2026-10-08T17:45:00Z","v":127502,"vw":97.638381},{"c":97.58,"h":97.775,"l":97.58,"n":2000,"o":97.655,"t":"2026-10-08T18:00:00Z","v":107727,"vw":97.688929},{"c":97.3,"h":97.579,"l":97.27,"n":1784,"o":97.57,"t":"2026-10-08T18:15:00Z","v":80090,"vw":97.390322},{"c":97.35,"h":97.4,"l":97.155,"n":1741,"o":97.295,"t":"2026-10-08T18:30:00Z","v":63492,"vw":97.305348},{"c":97.445,"h":97.46,"l":97.3336,"n":1845,"o":97.36,"t":"2026-10-08T18:45:00Z","v":66297,"vw":97.410516},{"c":97.625,"h":97.7,"l":97.44,"n":2099,"o":97.44,"t":"2026-10-08T19:00:00Z","v":110828,"vw":97.600777},{"c":97.56,"h":97.7,"l":97.505,"n":2306,"o":97.64,"t":"2026-10-08T19:15:00Z","v":115700,"vw":97.620498},{"c":97.705,"h":97.84,"l":97.52,"n":2987,"o":97.57,"t":"2026-10-08T19:30:00Z","v":153853,"vw":97.694179},{"c":97.74,"h":97.87,"l":97.57,"n":8862,"o":97.71,"t":"2026-10-08T19:45:00Z","v":502700,"vw":97.707497},{"c":97.74,"h":97.74,"l":97.74,"n":108,"o":97.74,"t":"2026-10-08T20:00:00Z","v":2850343,"vw":97.74},{"c":97.9303,"h":97.99,"l":97.9303,"n":7,"o":97.99,"t":"2026-10-08T20:15:00Z","v":738,"vw":97.972943},{"c":97.87,"h":97.87,"l":97.87,"n":5,"o":97.87,"t":"2026-10-08T20:30:00Z","v":116,"vw":97.87},{"c":98,"h":98,"l":97.67,"n":2,"o":97.67,"t":"2026-10-08T21:00:00Z","v":200,"vw":97.835},{"c":97.91,"h":97.92,"l":97.91,"n":13,"o":97.92,"t":"2026-10-08T21:15:00Z","v":636,"vw":97.915},{"c":97.93,"h":97.93,"l":97.93,"n":7,"o":97.93,"t":"2026-10-08T21:30:00Z","v":301,"vw":97.93},{"c":97.994,"h":97.994,"l":97.969,"n":3,"o":97.969,"t":"2026-10-08T22:45:00Z","v":260,"vw":97.979},{"c":97.65,"h":97.74,"l":97.65,"n":10,"o":97.74,"t":"2026-10-09T08:00:00Z","v":723,"vw":97.710864},{"c":97.75,"h":97.75,"l":97.75,"n":8,"o":97.75,"t":"2026-10-09T11:15:00Z","v":2307,"vw":97.75},{"c":97.75,"h":97.75,"l":97.75,"n":2,"o":97.75,"t":"2026-10-09T11:30:00Z","v":101,"vw":97.75},{"c":97.8227,"h":97.8227,"l":97.8227,"n":1,"o":97.8227,"t":"2026-10-09T11:45:00Z","v":1000,"vw":97.8227},{"c":97.7,"h":97.7,"l":97.7,"n":2,"o":97.7,"t":"2026-10-09T12:45:00Z","v":101,"vw":97.7},{"c":97.59,"h":97.59,"l":97.59,"n":1,"o":97.59,"t":"2026-10-09T13:00:00Z","v":200,"vw":97.59},{"c":97.58,"h":97.58,"l":97.5,"n":14,"o":97.5,"t":"2026-10-09T13:15:00Z","v":622,"vw":97.561609},{"c":97.59,"h":97.72,"l":97.037,"n":1542,"o":97.51,"t":"2026-10-09T13:30:00Z","v":305348,"vw":97.505595},{"c":98.1,"h":98.13,"l":97.55,"n":1865,"o":97.655,"t":"2026-10-09T13:45:00Z","v":216255,"vw":97.793216},{"c":98.23,"h":98.42,"l":97.9,"n":2911,"o":98.06,"t":"2026-10-09T14:00:00Z","v":293574,"vw":98.250097},{"c":98.11,"h":98.335,"l":98.02,"n":2649,"o":98.3,"t":"2026-10-09T14:15:00Z","v":118443,"vw":98.184345},{"c":98.1,"h":98.13,"l":97.86,"n":1717,"o":98.09,"t":"2026-10-09T14:30:00Z","v":89586,"vw":98.020773},{"c":97.8822,"h":98.125,"l":97.55,"n":4406,"o":98.1,"t":"2026-10-09T14:45:00Z","v":298267,"vw":97.758039},{"c":97.97,"h":97.97,"l":97.68,"n":2432,"o":97.9,"t":"2026-10-09T15:00:00Z","v":133237,"vw":97.862956},{"c":97.87,"h":98.02,"l":97.68,"n":3727,"o":98,"t":"2026-10-09T15:15:00Z","v":196105,"vw":97.831044},{"c":97.81,"h":97.95,"l":97.66,"n":3723,"o":97.89,"t":"2026-10-09T15:30:00Z","v":195010,"vw":97.818261},{"c":97.86,"h":97.86,"l":97.73,"n":3031,"o":97.78,"t":"2026-10-09T15:45:00Z","v":156031,"vw":97.78945},{"c":97.94,"h":97.94,"l":97.72,"n":3238,"o":97.86,"t":"2026-10-09T16:00:00Z","v":154432,"vw":97.838226},{"c":97.94,"h":98.04,"l":97.8257,"n":3432,"o":97.94,"t":"2026-10-09T16:15:00Z","v":207467,"vw":97.941779},{"c":98.0378,"h":98.06,"l":97.855,"n":2055,"o":97.94,"t":"2026-10-09T16:30:00Z","v":121496,"vw":97.965051},{"c":97.92,"h":98.07,"l":97.82,"n":2144,"o":98.05,"t":"2026-10-09T16:45:00Z","v":88789,"vw":97.936217},{"c":97.95,"h":98.095,"l":97.92,"n":1853,"o":97.92,"t":"2026-10-09T17:00:00Z","v":94796,"vw":98.003504},{"c":98.035,"h":98.04,"l":97.88,"n":1926,"o":97.95,"t":"2026-10-09T17:15:00Z","v":76138,"vw":97.956157},{"c":98.2299,"h":98.2299,"l":98.01,"n":2003,"o":98.02,"t":"2026-10-09T17:30:00Z","v":97557,"vw":98.095415},{"c":98.095,"h":98.25,"l":98.08,"n":1653,"o":98.215,"t":"2026-10-09T17:45:00Z","v":74186,"vw":98.178692},{"c":97.93,"h":98.17,"l":97.92,"n":2120,"o":98.11,"t":"2026-10-09T18:00:00Z","v":130306,"vw":98.071866},{"c":97.88,"h":98.19,"l":97.8,"n":3583,"o":97.95,"t":"2026-10-09T18:15:00Z","v":236181,"vw":97.913948},{"c":97.72,"h":97.97,"l":97.71,"n":1775,"o":97.865,"t":"2026-10-09T18:30:00Z","v":74759,"vw":97.862987},{"c":97.88,"h":97.88,"l":97.7,"n":3220,"o":97.725,"t":"2026-10-09T18:45:00Z","v":184268,"vw":97.79289},{"c":97.945,"h":98.03,"l":97.88,"n":2265,"o":97.88,"t":"2026-10-09T19:00:00Z","v":110860,"vw":97.962805},{"c":97.97,"h":98.08,"l":97.85,"n":2838,"o":97.945,"t":"2026-10-09T19:15:00Z","v":130946,"vw":97.974651},{"c":97.805,"h":97.97,"l":97.75,"n":3019,"o":97.945,"t":"2026-10-09T19:30:00Z","v":155725,"vw":97.858506},{"c":97.61,"h":97.81,"l":97.455,"n":9976,"o":97.79,"t":"2026-10-09T19:45:00Z","v":548383,"vw":97.607816},{"c":97.7434,"h":97.79,"l":97.59,"n":108,"o":97.59,"t":"2026-10-09T20:00:00Z","v":625960,"vw":97.590411},{"c":97.75,"h":97.75,"l":97.74,"n":10,"o":97.74,"t":"2026-10-09T20:30:00Z","v":512,"vw":97.744505},{"c":97.76,"h":97.76,"l":97.71,"n":2,"o":97.71,"t":"2026-10-09T21:15:00Z","v":200,"vw":97.735},{"c":97.72,"h":97.72,"l":97.72,"n":1,"o":97.72,"t":"2026-10-09T21:45:00Z","v":100,"vw":97.72},{"c":97.98,"h":97.98,"l":97.98,"n":1,"o":97.98,"t":"2026-10-09T22:45:00Z","v":100,"vw":97.98},{"c":97.7899,"h":97.7899,"l":97.7899,"n":1,"o":97.7899,"t":"2026-10-12T10:45:00Z","v":200,"vw":97.7899},{"c":97.59,"h":97.59,"l":97.59,"n":3,"o":97.59,"t":"2026-10-12T11:15:00Z","v":250,"vw":97.59},{"c":97.59,"h":97.59,"l":97.59,"n":1,"o":97.59,"t":"2026-10-12T11:30:00Z","v":100,"vw":97.59},{"c":97.55,"h":97.62,"l":97.55,"n":62,"o":97.61,"t":"2026-10-12T12:15:00Z","v":2143,"vw":97.570504},{"c":97.34,"h":97.34,"l":97.34,"n":12,"o":97.34,"t":"2026-10-12T13:15:00Z","v":331,"vw":97.34},{"c":96.725,"h":97.405,"l":96.52,"n":2249,"o":97.23,"t":"2026-10-12T13:30:00Z","v":140020,"vw":96.936922},{"c":97.1,"h":97.1,"l":96.605,"n":1581,"o":96.69,"t":"2026-10-12T13:45:00Z","v":114298,"vw":96.847316},{"c":97.275,"h":97.48,"l":96.91,"n":1615,"o":97.05,"t":"2026-10-12T14:00:00Z","v":164059,"vw":97.230625},{"c":97.33,"h":97.48,"l":97.13,"n":1588,"o":97.275,"t":"2026-10-12T14:15:00Z","v":92802,"vw":97.32853},{"c":97.35,"h":97.64,"l":97.235,"n":2834,"o":97.32,"t":"2026-10-12T14:30:00Z","v":166619,"vw":97.417244},{"c":97.52,"h":97.52,"l":97.278,"n":2735,"o":97.35,"t":"2026-10-12T14:45:00Z","v":166015,"vw":97.389826},{"c":97.39,"h":97.57,"l":97.37,"n":2479,"o":97.51,"t":"2026-10-12T15:00:00Z","v":119643,"vw":97.444235},{"c":97.6,"h":97.65,"l":97.38,"n":2408,"o":97.39,"t":"2026-10-12T15:15:00Z","v":140717,"vw":97.508616},{"c":97.7,"h":97.765,"l":97.59,"n":3209,"o":97.615,"t":"2026-10-12T15:30:00Z","v":134478,"vw":97.670946},{"c":97.76,"h":97.83,"l":97.6664,"n":2299,"o":97.71,"t":"2026-10-12T15:45:00Z","v":102304,"vw":97.758112},{"c":97.9,"h":97.95,"l":97.75,"n":2013,"o":97.75,"t":"2026-10-12T16:00:00Z","v":84163,"vw":97.867021},{"c":98.14,"h":98.205,"l":97.91,"n":2567,"o":97.91,"t":"2026-10-12T16:15:00Z","v":124688,"vw":98.029617},{"c":97.88,"h":98.14,"l":97.88,"n":2250,"o":98.14,"t":"2026-10-12T16:30:00Z","v":119403,"vw":98.012745},{"c":98.15,"h":98.181,"l":97.8682,"n":1647,"o":97.89,"t":"2026-10-12T16:45:00Z","v":73163,"vw":98.046583},{"c":98.21,"h":98.21,"l":98.06,"n":1474,"o":98.13,"t":"2026-10-12T17:00:00Z","v":56479,"vw":98.133296},{"c":98.1701,"h":98.22,"l":98.11,"n":1379,"o":98.22,"t":"2026-10-12T17:15:00Z","v":59256,"vw":98.176638},{"c":98.19,"h":98.285,"l":98.12,"n":1796,"o":98.15,"t":"2026-10-12T17:30:00Z","v":90353,"vw":98.203112},{"c":98.0151,"h":98.2399,"l":98.01,"n":1893,"o":98.19,"t":"2026-10-12T17:45:00Z","v":97878,"vw":98.167324},{"c":98.205,"h":98.26,"l":98,"n":1599,"o":98,"t":"2026-10-12T18:00:00Z","v":78820,"vw":98.133182},{"c":98.22,"h":98.39,"l":98.17,"n":2024,"o":98.205,"t":"2026-10-12T18:15:00Z","v":144070,"vw":98.277203},{"c":98.11,"h":98.24,"l":97.99,"n":1559,"o":98.23,"t":"2026-10-12T18:30:00Z","v":76795,"vw":98.110032},{"c":98.18,"h":98.22,"l":98.1,"n":2303,"o":98.12,"t":"2026-10-12T18:45:00Z","v":169215,"vw":98.172431},{"c":98.325,"h":98.36,"l":98.17,"n":2580,"o":98.18,"t":"2026-10-12T19:00:00Z","v":111976,"vw":98.25814},{"c":98.38,"h":98.46,"l":98.32,"n":2881,"o":98.33,"t":"2026-10-12T19:15:00Z","v":148681,"vw":98.368021},{"c":98.43,"h":98.49,"l":98.33,"n":3855,"o":98.37,"t":"2026-10-12T19:30:00Z","v":184432,"vw":98.423051},{"c":98.75,"h":98.81,"l":98.41,"n":8157,"o":98.43,"t":"2026-10-12T19:45:00Z","v":439939,"vw":98.683444},{"c":98.56,"h":98.77,"l":98.56,"n":103,"o":98.77,"t":"2026-10-12T20:00:00Z","v":527620,"vw":98.769503},{"c":98.9999,"h":98.9999,"l":98.9999,"n":1,"o":98.9999,"t":"2026-10-12T23:45:00Z","v":100,"vw":98.9999},{"c":99.2,"h":99.2,"l":99.12,"n":15,"o":99.12,"t":"2026-10-13T08:00:00Z","v":529,"vw":99.146578},{"c":99.46,"h":99.48,"l":99.46,"n":2,"o":99.48,"t":"2026-10-13T08:15:00Z","v":200,"vw":99.47},{"c":99.5,"h":99.5,"l":99.5,"n":3,"o":99.5,"t":"2026-10-13T10:45:00Z","v":158,"vw":99.5},{"c":99.8,"h":99.8,"l":99.5,"n":27,"o":99.5,"t":"2026-10-13T11:00:00Z","v":2288,"vw":99.702778},{"c":99.6,"h":99.6,"l":99.6,"n":1,"o":99.6,"t":"2026-10-13T11:15:00Z","v":224,"vw":99.6},{"c":99.8,"h":99.8,"l":99.8,"n":5,"o":99.8,"t":"2026-10-13T12:00:00Z","v":251,"vw":99.8},{"c":100.16,"h":100.16,"l":99.56,"n":59,"o":99.56,"t":"2026-10-13T12:15:00Z","v":10013,"vw":99.957594},{"c":100.12,"h":100.12,"l":99.851,"n":14,"o":99.91,"t":"2026-10-13T12:30:00Z","v":233420,"vw":99.932838},{"c":100.05,"h":100.2,"l":100.05,"n":14,"o":100.1,"t":"2026-10-13T12:45:00Z","v":981,"vw":100.144693},{"c":100.01,"h":100.07,"l":100.01,"n":23,"o":100.07,"t":"2026-10-13T13:15:00Z","v":903,"vw":100.023238},{"c":97.97,"h":99.81,"l":97.88,"n":2845,"o":99.69,"t":"2026-10-13T13:30:00Z","v":173419,"vw":98.985828},{"c":97.69,"h":98.22,"l":97.61,"n":2849,"o":98.02,"t":"2026-10-13T13:45:00Z","v":203142,"vw":97.851316},{"c":97.41,"h":97.7,"l":97.06,"n":3361,"o":97.68,"t":"2026-10-13T14:00:00Z","v":198174,"vw":97.286535},{"c":97.535,"h":97.57,"l":96.89,"n":2909,"o":97.41,"t":"2026-10-13T14:15:00Z","v":283756,"vw":97.242624},{"c":97.6,"h":97.7,"l":97.36,"n":4494,"o":97.51,"t":"2026-10-13T14:30:00Z","v":315268,"vw":97.528957},{"c":97.46,"h":97.65,"l":97.3,"n":4137,"o":97.58,"t":"2026-10-13T14:45:00Z","v":220981,"vw":97.463372},{"c":97.55,"h":97.71,"l":97.4,"n":2389,"o":97.47,"t":"2026-10-13T15:00:00Z","v":109622,"vw":97.514746},{"c":97.305,"h":97.5899,"l":97.08,"n":3737,"o":97.545,"t":"2026-10-13T15:15:00Z","v":287123,"vw":97.329892},{"c":97.6,"h":97.97,"l":97.265,"n":5736,"o":97.32,"t":"2026-10-13T15:30:00Z","v":456210,"vw":97.668171},{"c":97.61,"h":97.67,"l":97.42,"n":3590,"o":97.62,"t":"2026-10-13T15:45:00Z","v":163645,"vw":97.573182},{"c":97.88,"h":97.89,"l":97.57,"n":3406,"o":97.62,"t":"2026-10-13T16:00:00Z","v":200010,"vw":97.726971},{"c":97.785,"h":97.865,"l":97.685,"n":2845,"o":97.865,"t":"2026-10-13T16:15:00Z","v":149534,"vw":97.751823},{"c":97.84,"h":97.91,"l":97.67,"n":2925,"o":97.8,"t":"2026-10-13T16:30:00Z","v":180811,"vw":97.791494},{"c":97.84,"h":97.91,"l":97.775,"n":2485,"o":97.8301,"t":"2026-10-13T16:45:00Z","v":154002,"vw":97.847342},{"c":97.715,"h":97.9,"l":97.66,"n":2330,"o":97.84,"t":"2026-10-13T17:00:00Z","v":149943,"vw":97.762332},{"c":97.94,"h":97.95,"l":97.65,"n":2224,"o":97.705,"t":"2026-10-13T17:15:00Z","v":195346,"vw":97.77265},{"c":97.8719,"h":98.21,"l":97.82,"n":3095,"o":97.97,"t":"2026-10-13T17:30:00Z","v":215842,"vw":97.984111},{"c":97.72,"h":97.9407,"l":97.61,"n":2424,"o":97.86,"t":"2026-10-13T17:45:00Z","v":147676,"vw":97.773658},{"c":97.995,"h":98.085,"l":97.71,"n":1887,"o":97.75,"t":"2026-10-13T18:00:00Z","v":96837,"vw":97.954848},{"c":97.91,"h":98.01,"l":97.76,"n":2309,"o":97.97,"t":"2026-10-13T18:15:00Z","v":141871,"vw":97.844908},{"c":97.975,"h":98.09,"l":97.86,"n":1865,"o":97.87,"t":"2026-10-13T18:30:00Z","v":90209,"vw":97.942313},{"c":97.935,"h":98.03,"l":97.82,"n":1956,"o":97.99,"t":"2026-10-13T18:45:00Z","v":95172,"vw":97.916599},{"c":98.07,"h":98.09,"l":97.915,"n":1979,"o":97.915,"t":"2026-10-13T19:00:00Z","v":91528,"vw":98.009191},{"c":98.12,"h":98.14,"l":97.93,"n":2951,"o":98.06,"t":"2026-10-13T19:15:00Z","v":156788,"vw":98.056974},{"c":97.85,"h":98.125,"l":97.825,"n":3102,"o":98.125,"t":"2026-10-13T19:30:00Z","v":142000,"vw":97.99855},{"c":98.31,"h":98.35,"l":97.75,"n":9564,"o":97.825,"t":"2026-10-13T19:45:00Z","v":595220,"vw":98.149167},{"c":98.45,"h":98.4998,"l":98.29,"n":103,"o":98.29,"t":"2026-10-13T20:00:00Z","v":710724,"vw":98.290281},{"c":99,"h":99,"l":99,"n":2,"o":99,"t":"2026-10-13T20:30:00Z","v":108,"vw":99},{"c":98.9808,"h":98.9808,"l":98.9808,"n":10,"o":98.9808,"t":"2026-10-13T20:45:00Z","v":177,"vw":98.9808},{"c":98.45,"h":98.46,"l":98.45,"n":4,"o":98.46,"t":"2026-10-13T21:00:00Z","v":466,"vw":98.457312},{"c":98.83,"h":98.83,"l":98.83,"n":5,"o":98.83,"t":"2026-10-13T21:15:00Z","v":188,"vw":98.83},{"c":98.55,"h":98.55,"l":98.55,"n":1,"o":98.55,"t":"2026-10-13T21:45:00Z","v":100,"vw":98.55},{"c":99.01,"h":99.01,"l":98.48,"n":3,"o":98.48,"t":"2026-10-13T22:15:00Z","v":305,"vw":98.656667},{"c":98.28,"h":98.28,"l":98.28,"n":5,"o":98.28,"t":"2026-10-13T22:45:00Z","v":178,"vw":98.28},{"c":98.384,"h":98.384,"l":98.384,"n":1,"o":98.384,"t":"2026-10-13T23:45:00Z","v":200,"vw":98.384},{"c":98.4,"h":98.4,"l":98.4,"n":1,"o":98.4,"t":"2026-10-14T10:15:00Z","v":100,"vw":98.4},{"c":98.51,"h":98.51,"l":98.41,"n":12,"o":98.41,"t":"2026-10-14T11:00:00Z","v":1374,"vw":98.418772},{"c":98.4945,"h":98.75,"l":98.4945,"n":5,"o":98.75,"t":"2026-10-14T11:15:00Z","v":392,"vw":98.63491},{"c":98.81,"h":98.81,"l":98.81,"n":4,"o":98.81,"t":"2026-10-14T11:30:00Z","v":106,"vw":98.81},{"c":98.0513,"h":98.4615,"l":97.5726,"n":4,"o":98.4615,"t":"2026-10-14T11:45:00Z","v":131625,"vw":98.032269},{"c":98.6667,"h":99.1765,"l":97.9829,"n":22,"o":97.9829,"t":"2026-10-14T12:00:00Z","v":166781,"vw":98.41518},{"c":98.78,"h":98.79,"l":98.77,"n":22,"o":98.77,"t":"2026-10-14T12:30:00Z","v":762,"vw":98.78},{"c":98.82,"h":98.82,"l":98.53,"n":10,"o":98.8,"t":"2026-10-14T12:45:00Z","v":930,"vw":98.772857},{"c":98.7,"h":98.7,"l":98.7,"n":15,"o":98.7,"t":"2026-10-14T13:00:00Z","v":309,"vw":98.7},{"c":98.7786,"h":98.7786,"l":98.7786,"n":1,"o":98.7786,"t":"2026-10-14T13:15:00Z","v":200,"vw":98.7786},{"c":98.76,"h":99.66,"l":98.7,"n":2061,"o":99,"t":"2026-10-14T13:30:00Z","v":145177,"vw":99.136862},{"c":98.325,"h":98.73,"l":98.25,"n":2525,"o":98.685,"t":"2026-10-14T13:45:00Z","v":131383,"vw":98.520161},{"c":98.185,"h":98.54,"l":98.17,"n":3161,"o":98.28,"t":"2026-10-14T14:00:00Z","v":233091,"vw":98.348971},{"c":98.29,"h":98.32,"l":97.84,"n":3267,"o":98.17,"t":"2026-10-14T14:15:00Z","v":247139,"vw":98.090259},{"c":98.6,"h":98.85,"l":98.3,"n":5485,"o":98.3,"t":"2026-10-14T14:30:00Z","v":341015,"vw":98.618218},{"c":98.485,"h":98.6356,"l":98.43,"n":2692,"o":98.59,"t":"2026-10-14T14:45:00Z","v":127958,"vw":98.551625},{"c":98.5,"h":98.71,"l":98.45,"n":3166,"o":98.46,"t":"2026-10-14T15:00:00Z","v":185129,"vw":98.602703},{"c":98.86,"h":98.915,"l":98.47,"n":2325,"o":98.49,"t":"2026-10-14T15:15:00Z","v":124120,"vw":98.754206},{"c":98.885,"h":99.235,"l":98.8,"n":2521,"o":98.85,"t":"2026-10-14T15:30:00Z","v":179684,"vw":98.98069},{"c":98.8728,"h":99.115,"l":98.85,"n":2507,"o":98.87,"t":"2026-10-14T15:45:00Z","v":214363,"vw":98.962693},{"c":98.89,"h":99.04,"l":98.84,"n":2230,"o":98.88,"t":"2026-10-14T16:00:00Z","v":156907,"vw":98.96727},{"c":98.89,"h":98.92,"l":98.57,"n":2351,"o":98.88,"t":"2026-10-14T16:15:00Z","v":117813,"vw":98.746391},{"c":98.78,"h":98.9718,"l":98.68,"n":1750,"o":98.88,"t":"2026-10-14T16:30:00Z","v":89683,"vw":98.857072},{"c":98.74,"h":98.8,"l":98.675,"n":1477,"o":98.78,"t":"2026-10-14T16:45:00Z","v":67477,"vw":98.742403},{"c":99.22,"h":99.22,"l":98.61,"n":2450,"o":98.7201,"t":"2026-10-14T17:00:00Z","v":183827,"vw":98.858546},{"c":99.02,"h":99.27,"l":98.97,"n":2500,"o":99.22,"t":"2026-10-14T17:15:00Z","v":133161,"vw":99.110499},{"c":98.8625,"h":99.25,"l":98.82,"n":2761,"o":98.97,"t":"2026-10-14T17:30:00Z","v":230945,"vw":99.136895},{"c":98.86,"h":98.92,"l":98.71,"n":2857,"o":98.87,"t":"2026-10-14T17:45:00Z","v":162241,"vw":98.833382},{"c":99.04,"h":99.105,"l":98.77,"n":2067,"o":98.85,"t":"2026-10-14T18:00:00Z","v":207826,"vw":98.893075},{"c":99.19,"h":99.25,"l":99,"n":2103,"o":99.06,"t":"2026-10-14T18:15:00Z","v":108625,"vw":99.172061},{"c":99.29,"h":99.305,"l":99.0601,"n":3462,"o":99.19,"t":"2026-10-14T18:30:00Z","v":236735,"vw":99.196353},{"c":99.095,"h":99.3,"l":99,"n":2676,"o":99.29,"t":"2026-10-14T18:45:00Z","v":142586,"vw":99.177967},{"c":99.03,"h":99.28,"l":99.0119,"n":3270,"o":99.1,"t":"2026-10-14T19:00:00Z","v":189956,"vw":99.17484},{"c":99.075,"h":99.17,"l":98.915,"n":3055,"o":99.045,"t":"2026-10-14T19:15:00Z","v":241977,"vw":99.061818},{"c":99.18,"h":99.25,"l":99.055,"n":3753,"o":99.08,"t":"2026-10-14T19:30:00Z","v":196936,"vw":99.125496},{"c":99.43,"h":99.46,"l":98.91,"n":11988,"o":99.19,"t":"2026-10-14T19:45:00Z","v":802046,"vw":99.207033},{"c":98.73,"h":99.4872,"l":98.73,"n":94,"o":99.42,"t":"2026-10-14T20:00:00Z","v":680511,"vw":99.41054},{"c":99.2675,"h":99.2675,"l":99.2675,"n":1,"o":99.2675,"t":"2026-10-14T20:15:00Z","v":100,"vw":99.2675},{"c":98.2325,"h":98.2325,"l":98.2325,"n":1,"o":98.2325,"t":"2026-10-14T20:45:00Z","v":100,"vw":98.2325},{"c":99.5,"h":99.5,"l":99.15,"n":2,"o":99.15,"t":"2026-10-14T21:45:00Z","v":200,"vw":99.325},{"c":99.41,"h":99.41,"l":99.4,"n":3,"o":99.4,"t":"2026-10-14T22:30:00Z","v":228,"vw":99.404545},{"c":99.7,"h":99.7,"l":99.7,"n":5,"o":99.7,"t":"2026-10-14T23:45:00Z","v":190,"vw":99.7},{"c":100,"h":100,"l":100,"n":28,"o":100,"t":"2026-10-15T08:00:00Z","v":1380,"vw":100},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-10-15T09:00:00Z","v":150,"vw":100},{"c":102,"h":102.11,"l":99.521,"n":342,"o":100.04,"t":"2026-10-15T11:00:00Z","v":9473,"vw":100.906733},{"c":102.75,"h":102.75,"l":102.01,"n":60,"o":102.01,"t":"2026-10-15T11:15:00Z","v":1986,"vw":102.469913},{"c":103,"h":103.35,"l":102.8447,"n":122,"o":102.87,"t":"2026-10-15T11:30:00Z","v":13241,"vw":103.104781},{"c":102.13,"h":102.6,"l":102,"n":109,"o":102.6,"t":"2026-10-15T11:45:00Z","v":5417,"vw":102.262905},{"c":102.5,"h":102.5,"l":102.2,"n":192,"o":102.25,"t":"2026-10-15T12:00:00Z","v":7244,"vw":102.321408},{"c":102.74,"h":102.74,"l":102.2789,"n":58,"o":102.2789,"t":"2026-10-15T12:15:00Z","v":3147,"vw":102.547502},{"c":102.2112,"h":102.57,"l":102,"n":82,"o":102.57,"t":"2026-10-15T12:30:00Z","v":3106,"vw":102.353673},{"c":102.58,"h":102.58,"l":102,"n":74,"o":102,"t":"2026-10-15T12:45:00Z","v":6030,"vw":102.291633},{"c":102.74,"h":102.75,"l":102.2,"n":132,"o":102.25,"t":"2026-10-15T13:00:00Z","v":7387,"vw":102.545875},{"c":102.5,"h":103.338,"l":102,"n":446,"o":102.75,"t":"2026-10-15T13:15:00Z","v":24466,"vw":102.586526},{"c":103.1725,"h":103.9899,"l":102.48,"n":8845,"o":102.51,"t":"2026-10-15T13:30:00Z","v":884339,"vw":103.190853},{"c":104.2,"h":104.55,"l":103.09,"n":5590,"o":103.18,"t":"2026-10-15T13:45:00Z","v":401142,"vw":103.926357},{"c":104.015,"h":104.2899,"l":103.3451,"n":5023,"o":104.2899,"t":"2026-10-15T14:00:00Z","v":368512,"vw":103.704196},{"c":104.29,"h":104.3555,"l":103.92,"n":3260,"o":103.9601,"t":"2026-10-15T14:15:00Z","v":208551,"vw":104.141867},{"c":103.865,"h":104.77,"l":103.79,"n":4106,"o":104.3,"t":"2026-10-15T14:30:00Z","v":258183,"vw":104.235552},{"c":104.26,"h":104.415,"l":103.77,"n":3990,"o":103.855,"t":"2026-10-15T14:45:00Z","v":278487,"vw":104.129052},{"c":104.265,"h":104.74,"l":104.22,"n":3020,"o":104.24,"t":"2026-10-15T15:00:00Z","v":214566,"vw":104.510042},{"c":104.24,"h":104.46,"l":103.84,"n":3091,"o":104.3,"t":"2026-10-15T15:15:00Z","v":208070,"vw":104.116208},{"c":104.15,"h":104.38,"l":104.04,"n":2420,"o":104.25,"t":"2026-10-15T15:30:00Z","v":121706,"vw":104.225079},{"c":104.245,"h":104.4,"l":103.835,"n":3440,"o":104.13,"t":"2026-10-15T15:45:00Z","v":288789,"vw":104.121827},{"c":103.76,"h":104.29,"l":103.6113,"n":3634,"o":104.25,"t":"2026-10-15T16:00:00Z","v":342062,"vw":104.111765},{"c":103.6325,"h":103.81,"l":103.4,"n":3303,"o":103.7443,"t":"2026-10-15T16:15:00Z","v":219748,"vw":103.615843},{"c":103.615,"h":103.85,"l":103.59,"n":2380,"o":103.62,"t":"2026-10-15T16:30:00Z","v":99935,"vw":103.718377},{"c":103.575,"h":103.7575,"l":103.31,"n":2228,"o":103.64,"t":"2026-10-15T16:45:00Z","v":109872,"vw":103.54329},{"c":103.805,"h":103.82,"l":103.63,"n":522,"o":103.7,"t":"2026-10-15T18:00:00Z","v":38452,"vw":103.693646},{"c":103.715,"h":103.92,"l":103.625,"n":3577,"o":103.79,"t":"2026-10-15T18:15:00Z","v":221177,"vw":103.766786},{"c":103.74,"h":103.82,"l":103.57,"n":3428,"o":103.715,"t":"2026-10-15T18:30:00Z","v":236078,"vw":103.720793},{"c":103.63,"h":104.035,"l":103.59,"n":3627,"o":103.745,"t":"2026-10-15T18:45:00Z","v":204676,"vw":103.836438},{"c":103.52,"h":103.7,"l":103.355,"n":3192,"o":103.63,"t":"2026-10-15T19:00:00Z","v":170278,"vw":103.539377},{"c":103.27,"h":103.595,"l":103.15,"n":3396,"o":103.525,"t":"2026-10-15T19:15:00Z","v":183748,"vw":103.297531},{"c":103.23,"h":103.365,"l":102.95,"n":5788,"o":103.27,"t":"2026-10-15T19:30:00Z","v":450384,"vw":103.11228},{"c":104.03,"h":104.14,"l":103.23,"n":13175,"o":103.23,"t":"2026-10-15T19:45:00Z","v":754010,"vw":103.820873},{"c":104.07,"h":104.07,"l":104.07,"n":130,"o":104.07,"t":"2026-10-15T20:00:00Z","v":818005,"vw":104.07},{"c":104.07,"h":104.07,"l":104.07,"n":1,"o":104.07,"t":"2026-10-15T20:15:00Z","v":270,"vw":104.07},{"c":103.98,"h":103.98,"l":103.98,"n":7,"o":103.98,"t":"2026-10-15T20:45:00Z","v":249,"vw":103.98}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":145.71050125869897,"iv":4.697683430101208,"gamma":0.007023873124869772,"theta":-2.294019646823745,"vega":0.009341875784042997,"rho":0.00024390618223558505,"breakevenPct":41.16705256655024},{"delta":0.15,"premium":0.5113974975534811,"strike":111.51470003262025,"iv":1.2733906833880337,"gamma":0.03440156467380236,"theta":-0.8261856663443076,"vega":0.012397683536972971,"rho":0.0003939719053761151,"breakevenPct":7.738120340617163},{"delta":0.2,"premium":0.45568042168430695,"strike":108.94211829129397,"iv":0.9240279815388868,"gamma":0.09351617762025427,"theta":-0.6549978958644418,"vega":0.01476901107302777,"rho":0.0005256741455953663,"breakevenPct":5.210423843987567},{"delta":0.25,"premium":0.3332682118710909,"strike":106.27130644082379,"iv":0.5030740645071207,"gamma":0.16708245294528526,"theta":-0.3991050124874487,"vega":0.017025778638727115,"rho":0.0006574490108010423,"breakevenPct":2.524114880452867},{"delta":0.3,"premium":0.3210353720311919,"strike":104.88491156992202,"iv":0.30465070495791563,"gamma":0.2058229864355656,"theta":-0.28694864023149713,"vega":0.01846102560830842,"rho":0.0007915838200884184,"breakevenPct":1.1790218714687564},{"delta":0.35,"premium":0.4088891354494971,"strike":104.66527716137625,"iv":0.30837342434325077,"gamma":0.21292792238130148,"theta":-0.30536207578778934,"vega":0.019150005776835934,"rho":0.0009278623953736748,"breakevenPct":1.0522853402825094},{"delta":0.4,"premium":0.4967428988678023,"strike":104.4456427528305,"iv":0.31209614372858596,"gamma":0.22003285832703734,"theta":-0.32377551134408156,"vega":0.01983898594536345,"rho":0.0010641409706589314,"breakevenPct":0.9255488090962622},{"delta":0.45,"premium":0.5845966622861075,"strike":104.22600834428474,"iv":0.3158188631139211,"gamma":0.22713779427277322,"theta":-0.34218894690037377,"vega":0.020527966113890964,"rho":0.0012004195459441877,"breakevenPct":0.7988122779100153},{"delta":0.5,"premium":0.6724504257044126,"strike":104.00637393573896,"iv":0.31954158249925624,"gamma":0.2342427302185091,"theta":-0.360602382456666,"vega":0.021216946282418478,"rho":0.0013366981212294441,"breakevenPct":0.6720757467237682},{"delta":0.55,"premium":1.0438309385710702,"strike":103.56286703576762,"iv":0.3360366819895466,"gamma":0.21353768998911044,"theta":-0.3381504704997581,"vega":0.019571798652405787,"rho":0.001465126845042157,"breakevenPct":0.6027101118856355},{"delta":0.6,"premium":1.4236855078696458,"strike":103.11266902771006,"iv":0.3529135227793436,"gamma":0.19200146431446927,"theta":-0.31447717374719836,"vega":0.017856888537115697,"rho":0.0015933209522464194,"breakevenPct":0.5350591802074325},{"delta":0.65,"premium":1.803540077168222,"strike":102.66247101965247,"iv":0.3697903635691406,"gamma":0.17046523863982804,"theta":-0.29080387699463855,"vega":0.016141978421825603,"rho":0.0017215150594506819,"breakevenPct":0.46740824852922946},{"delta":0.7,"premium":2.1833946464667973,"strike":102.2122730115949,"iv":0.3866672043589376,"gamma":0.14892901296518687,"theta":-0.2671305802420788,"vega":0.014427068306535513,"rho":0.0018497091666549441,"breakevenPct":0.39975731685102645},{"delta":0.75,"premium":2.563249215765374,"strike":101.76207500353733,"iv":0.4035440451487346,"gamma":0.12739278729054565,"theta":-0.24345728348951898,"vega":0.01271215819124542,"rho":0.0019779032738592066,"breakevenPct":0.3321063851728233},{"delta":0.8,"premium":2.9431037850639505,"strike":101.31187699547976,"iv":0.4204208859385316,"gamma":0.10585656161590443,"theta":-0.21978398673695917,"vega":0.010997248075955326,"rho":0.0021060973810634693,"breakevenPct":0.2644554534946202},{"delta":0.85,"premium":3.322958354362526,"strike":100.8616789874222,"iv":0.43729772672832856,"gamma":0.08432033594126326,"theta":-0.19611068998439943,"vega":0.009282337960665236,"rho":0.0022342914882677316,"breakevenPct":0.19680452181641722},{"delta":0.9,"premium":3.702812923661102,"strike":100.41148097936463,"iv":0.45417456751812557,"gamma":0.06278411026662203,"theta":-0.17243739323183963,"vega":0.007567427845375143,"rho":0.0023624855954719943,"breakevenPct":0.12915359013821415}],"put":[{"delta":0.1,"premium":1.05,"strike":82.26007535029757,"iv":3.8616682403846765,"gamma":0.0086604493571309,"theta":-1.8703955354848227,"vega":0.009330936679324185,"rho":-0.000300108828911889,"breakevenPct":21.898369541933473},{"delta":0.15,"premium":0.9184910430500135,"strike":93.02541003111747,"iv":2.199347822652445,"gamma":0.034987206526477355,"theta":-1.3848231099300676,"vega":0.012444788611790093,"rho":-0.0004310516294483309,"breakevenPct":11.41861993838483},{"delta":0.2,"premium":0.269486347530186,"strike":102.10467375889455,"iv":0.4224212392265852,"gamma":0.11991282892951408,"theta":-0.31835421675923203,"vega":0.014959600069953623,"rho":-0.0005426723480939021,"breakevenPct":2.0627164730098384},{"delta":0.25,"premium":0.3951539959205419,"strike":102.40036234334245,"iv":0.45072982461241906,"gamma":0.12559878635751995,"theta":-0.38489155223728855,"vega":0.0165403912280147,"rho":-0.0006867370422984538,"breakevenPct":1.8992033588941077},{"delta":0.3,"premium":0.5208216443108977,"strike":102.69605092779035,"iv":0.479038409998253,"gamma":0.13128474378552582,"theta":-0.45142888771534506,"vega":0.01812118238607578,"rho":-0.0008308017365030055,"breakevenPct":1.7356902447783769},{"delta":0.35,"premium":0.6464892927012535,"strike":102.99173951223824,"iv":0.5073469953840868,"gamma":0.13697070121353166,"theta":-0.5179662231934015,"vega":0.019701973544136855,"rho":-0.0009748664307075573,"breakevenPct":1.572177130662646},{"delta":0.4,"premium":0.8529315364789005,"strike":103.33821922746483,"iv":0.5302783989411042,"gamma":0.13397411458830422,"theta":-0.5527253016776765,"vega":0.020406969862264035,"rho":-0.0011163790648444493,"breakevenPct":1.4374998163243642},{"delta":0.45,"premium":1.0616951871209088,"strike":103.68615864520152,"iv":0.5530552659541934,"gamma":0.1307279975597531,"theta":-0.586571094696774,"vega":0.021086796433103135,"rho":-0.0012578183545129359,"breakevenPct":1.3036512232346604},{"delta":0.5,"premium":1.2633697135061392,"strike":104.03342428376534,"iv":0.5708324693042292,"gamma":0.12820109140518418,"theta":-0.6129052523874489,"vega":0.021653206002728513,"rho":-0.0013993921704318667,"breakevenPct":1.1636328426051117},{"delta":0.55,"premium":1.3997953615279672,"strike":104.37448840381992,"iv":0.5425923601637108,"gamma":0.13229386084583902,"theta":-0.5701017053206002,"vega":0.021175716234652114,"rho":-0.0015422041769416193,"breakevenPct":0.9668272338027073},{"delta":0.6,"premium":1.5362210095497952,"strike":104.71555252387449,"iv":0.5143522510231924,"gamma":0.13638663028649387,"theta":-0.5272981582537517,"vega":0.020698226466575716,"rho":-0.0016850161834513716,"breakevenPct":0.7700216250003031},{"delta":0.65,"premium":1.6868510928961746,"strike":105.05669398907104,"iv":0.48850389344262296,"gamma":0.1385754098360656,"theta":-0.4833453551912568,"vega":0.02004487704918033,"rho":-0.0018279981290291152,"breakevenPct":0.5868023695183169},{"delta":0.7,"premium":1.9088456284153001,"strike":105.39822404371584,"iv":0.4746719262295082,"gamma":0.13119836065573773,"theta":-0.4336185792349727,"vega":0.01850799180327869,"rho":-0.0019718338648641153,"breakevenPct":0.4718422626461435},{"delta":0.75,"premium":2.130840163934426,"strike":105.73975409836065,"iv":0.46083995901639346,"gamma":0.12382131147540984,"theta":-0.38389180327868855,"vega":0.01697110655737705,"rho":-0.002115669600699115,"breakevenPct":0.35688215577396987},{"delta":0.8,"premium":2.5746702637889696,"strike":106.28537170263789,"iv":0.47572661870503596,"gamma":0.11009544364508392,"theta":-0.34639952038369304,"vega":0.015172182254196644,"rho":-0.0022646475887472583,"breakevenPct":0.25899073009336393},{"delta":0.85,"premium":3.7287470023980798,"strike":107.48441247002398,"iv":0.5825611510791365,"gamma":0.07604268585131899,"theta":-0.34807817745803354,"vega":0.012534292565947246,"rho":-0.002430089426318152,"breakevenPct":0.21574777108492},{"delta":0.9,"premium":4.222115384615389,"strike":108.07692307692308,"iv":0.5569500000000005,"gamma":0.06533076923076919,"theta":-0.24928461538461555,"vega":0.00955,"rho":-0.0025781402171060138,"breakevenPct":0.12040037285277215}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":145.71050125869897,"iv":4.697683430101208,"gamma":0.007023873124869772,"theta":-2.294019646823745,"vega":0.009341875784042997,"rho":0.00024390618223558505,"breakevenPct":41.16705256655024},{"delta":0.15,"premium":0.5113974975534811,"strike":111.51470003262025,"iv":1.2733906833880337,"gamma":0.03440156467380236,"theta":-0.8261856663443076,"vega":0.012397683536972971,"rho":0.0003939719053761151,"breakevenPct":7.738120340617163},{"delta":0.2,"premium":0.45568042168430695,"strike":108.94211829129397,"iv":0.9240279815388868,"gamma":0.09351617762025427,"theta":-0.6549978958644418,"vega":0.01476901107302777,"rho":0.0005256741455953663,"breakevenPct":5.210423843987567},{"delta":0.25,"premium":0.3332682118710909,"strike":106.27130644082379,"iv":0.5030740645071207,"gamma":0.16708245294528526,"theta":-0.3991050124874487,"vega":0.017025778638727115,"rho":0.0006574490108010423,"breakevenPct":2.524114880452867},{"delta":0.3,"premium":0.3210353720311919,"strike":104.88491156992202,"iv":0.30465070495791563,"gamma":0.2058229864355656,"theta":-0.28694864023149713,"vega":0.01846102560830842,"rho":0.0007915838200884184,"breakevenPct":1.1790218714687564},{"delta":0.35,"premium":0.4088891354494971,"strike":104.66527716137625,"iv":0.30837342434325077,"gamma":0.21292792238130148,"theta":-0.30536207578778934,"vega":0.019150005776835934,"rho":0.0009278623953736748,"breakevenPct":1.0522853402825094},{"delta":0.4,"premium":0.4967428988678023,"strike":104.4456427528305,"iv":0.31209614372858596,"gamma":0.22003285832703734,"theta":-0.32377551134408156,"vega":0.01983898594536345,"rho":0.0010641409706589314,"breakevenPct":0.9255488090962622},{"delta":0.45,"premium":0.5845966622861075,"strike":104.22600834428474,"iv":0.3158188631139211,"gamma":0.22713779427277322,"theta":-0.34218894690037377,"vega":0.020527966113890964,"rho":0.0012004195459441877,"breakevenPct":0.7988122779100153},{"delta":0.5,"premium":0.6724504257044126,"strike":104.00637393573896,"iv":0.31954158249925624,"gamma":0.2342427302185091,"theta":-0.360602382456666,"vega":0.021216946282418478,"rho":0.0013366981212294441,"breakevenPct":0.6720757467237682},{"delta":0.55,"premium":1.0438309385710702,"strike":103.56286703576762,"iv":0.3360366819895466,"gamma":0.21353768998911044,"theta":-0.3381504704997581,"vega":0.019571798652405787,"rho":0.001465126845042157,"breakevenPct":0.6027101118856355},{"delta":0.6,"premium":1.4236855078696458,"strike":103.11266902771006,"iv":0.3529135227793436,"gamma":0.19200146431446927,"theta":-0.31447717374719836,"vega":0.017856888537115697,"rho":0.0015933209522464194,"breakevenPct":0.5350591802074325},{"delta":0.65,"premium":1.803540077168222,"strike":102.66247101965247,"iv":0.3697903635691406,"gamma":0.17046523863982804,"theta":-0.29080387699463855,"vega":0.016141978421825603,"rho":0.0017215150594506819,"breakevenPct":0.46740824852922946},{"delta":0.7,"premium":2.1833946464667973,"strike":102.2122730115949,"iv":0.3866672043589376,"gamma":0.14892901296518687,"theta":-0.2671305802420788,"vega":0.014427068306535513,"rho":0.0018497091666549441,"breakevenPct":0.39975731685102645},{"delta":0.75,"premium":2.563249215765374,"strike":101.76207500353733,"iv":0.4035440451487346,"gamma":0.12739278729054565,"theta":-0.24345728348951898,"vega":0.01271215819124542,"rho":0.0019779032738592066,"breakevenPct":0.3321063851728233},{"delta":0.8,"premium":2.9431037850639505,"strike":101.31187699547976,"iv":0.4204208859385316,"gamma":0.10585656161590443,"theta":-0.21978398673695917,"vega":0.010997248075955326,"rho":0.0021060973810634693,"breakevenPct":0.2644554534946202},{"delta":0.85,"premium":3.322958354362526,"strike":100.8616789874222,"iv":0.43729772672832856,"gamma":0.08432033594126326,"theta":-0.19611068998439943,"vega":0.009282337960665236,"rho":0.0022342914882677316,"breakevenPct":0.19680452181641722},{"delta":0.9,"premium":3.702812923661102,"strike":100.41148097936463,"iv":0.45417456751812557,"gamma":0.06278411026662203,"theta":-0.17243739323183963,"vega":0.007567427845375143,"rho":0.0023624855954719943,"breakevenPct":0.12915359013821415}],"put":[{"delta":0.1,"premium":1.05,"strike":82.26007535029757,"iv":3.8616682403846765,"gamma":0.0086604493571309,"theta":-1.8703955354848227,"vega":0.009330936679324185,"rho":-0.000300108828911889,"breakevenPct":21.898369541933473},{"delta":0.15,"premium":0.9184910430500135,"strike":93.02541003111747,"iv":2.199347822652445,"gamma":0.034987206526477355,"theta":-1.3848231099300676,"vega":0.012444788611790093,"rho":-0.0004310516294483309,"breakevenPct":11.41861993838483},{"delta":0.2,"premium":0.269486347530186,"strike":102.10467375889455,"iv":0.4224212392265852,"gamma":0.11991282892951408,"theta":-0.31835421675923203,"vega":0.014959600069953623,"rho":-0.0005426723480939021,"breakevenPct":2.0627164730098384},{"delta":0.25,"premium":0.3951539959205419,"strike":102.40036234334245,"iv":0.45072982461241906,"gamma":0.12559878635751995,"theta":-0.38489155223728855,"vega":0.0165403912280147,"rho":-0.0006867370422984538,"breakevenPct":1.8992033588941077},{"delta":0.3,"premium":0.5208216443108977,"strike":102.69605092779035,"iv":0.479038409998253,"gamma":0.13128474378552582,"theta":-0.45142888771534506,"vega":0.01812118238607578,"rho":-0.0008308017365030055,"breakevenPct":1.7356902447783769},{"delta":0.35,"premium":0.6464892927012535,"strike":102.99173951223824,"iv":0.5073469953840868,"gamma":0.13697070121353166,"theta":-0.5179662231934015,"vega":0.019701973544136855,"rho":-0.0009748664307075573,"breakevenPct":1.572177130662646},{"delta":0.4,"premium":0.8529315364789005,"strike":103.33821922746483,"iv":0.5302783989411042,"gamma":0.13397411458830422,"theta":-0.5527253016776765,"vega":0.020406969862264035,"rho":-0.0011163790648444493,"breakevenPct":1.4374998163243642},{"delta":0.45,"premium":1.0616951871209088,"strike":103.68615864520152,"iv":0.5530552659541934,"gamma":0.1307279975597531,"theta":-0.586571094696774,"vega":0.021086796433103135,"rho":-0.0012578183545129359,"breakevenPct":1.3036512232346604},{"delta":0.5,"premium":1.2633697135061392,"strike":104.03342428376534,"iv":0.5708324693042292,"gamma":0.12820109140518418,"theta":-0.6129052523874489,"vega":0.021653206002728513,"rho":-0.0013993921704318667,"breakevenPct":1.1636328426051117},{"delta":0.55,"premium":1.3997953615279672,"strike":104.37448840381992,"iv":0.5425923601637108,"gamma":0.13229386084583902,"theta":-0.5701017053206002,"vega":0.021175716234652114,"rho":-0.0015422041769416193,"breakevenPct":0.9668272338027073},{"delta":0.6,"premium":1.5362210095497952,"strike":104.71555252387449,"iv":0.5143522510231924,"gamma":0.13638663028649387,"theta":-0.5272981582537517,"vega":0.020698226466575716,"rho":-0.0016850161834513716,"breakevenPct":0.7700216250003031},{"delta":0.65,"premium":1.6868510928961746,"strike":105.05669398907104,"iv":0.48850389344262296,"gamma":0.1385754098360656,"theta":-0.4833453551912568,"vega":0.02004487704918033,"rho":-0.0018279981290291152,"breakevenPct":0.5868023695183169},{"delta":0.7,"premium":1.9088456284153001,"strike":105.39822404371584,"iv":0.4746719262295082,"gamma":0.13119836065573773,"theta":-0.4336185792349727,"vega":0.01850799180327869,"rho":-0.0019718338648641153,"breakevenPct":0.4718422626461435},{"delta":0.75,"premium":2.130840163934426,"strike":105.73975409836065,"iv":0.46083995901639346,"gamma":0.12382131147540984,"theta":-0.38389180327868855,"vega":0.01697110655737705,"rho":-0.002115669600699115,"breakevenPct":0.35688215577396987},{"delta":0.8,"premium":2.5746702637889696,"strike":106.28537170263789,"iv":0.47572661870503596,"gamma":0.11009544364508392,"theta":-0.34639952038369304,"vega":0.015172182254196644,"rho":-0.0022646475887472583,"breakevenPct":0.25899073009336393},{"delta":0.85,"premium":3.7287470023980798,"strike":107.48441247002398,"iv":0.5825611510791365,"gamma":0.07604268585131899,"theta":-0.34807817745803354,"vega":0.012534292565947246,"rho":-0.002430089426318152,"breakevenPct":0.21574777108492},{"delta":0.9,"premium":4.222115384615389,"strike":108.07692307692308,"iv":0.5569500000000005,"gamma":0.06533076923076919,"theta":-0.24928461538461555,"vega":0.00955,"rho":-0.0025781402171060138,"breakevenPct":0.12040037285277215}]}},"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"}}