{"symbol":"PHM","url":"https://intraalpha.com/companies/PHM","capturedAt":"2026-10-21T17:48:03.795Z","state":"ready","quote":{"symbol":"PHM","last_price":114.96,"prev_close":114.53,"regular_close":114.96,"change":0.43,"change_pct":0.3754,"regular_change":0.43,"regular_change_pct":0.3754,"extended_change":0,"extended_change_pct":0,"bid":114.86,"ask":115,"bid_size":200,"ask_size":100,"volume":1184360,"vwap":114.58154,"open":114.61,"high":115.645,"low":113.76,"close":114.96,"trade_count":20768,"last_trade_at":"2026-10-21T17:47:48.979811456Z","last_quote_at":"2026-10-21T17:48:01.350215313Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:00.088416042-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"PHM","fetched_at":"2026-10-21T17:48:03.201138+00:00","name":"PulteGroup Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESIDENTIAL CONSTRUCTION","country":"USA","description":"PulteGroup, Inc. (previously known as Pulte Homes) is a home construction company based in Atlanta, Georgia, United States.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":21816402000,"ebitda":2753778000,"pe_ratio":11.69,"peg_ratio":1.022,"book_value":69.34,"dividend_per_share":1,"dividend_yield":0.009,"eps":9.8,"revenue_ttm":16407076000,"gross_profit_ttm":4194486000,"profit_margin":0.116,"operating_margin_ttm":0.157,"return_on_assets_ttm":0.0921,"return_on_equity_ttm":0.149,"quarterly_earnings_growth":-0.182,"quarterly_revenue_growth":-0.096,"analyst_target_price":135.35,"analyst_number":2,"beta":1.164,"fifty_two_week_high":143.57,"fifty_two_week_low":107.16,"fifty_day_ma":120.98,"two_hundred_day_ma":124.28,"shares_outstanding":190486000,"forward_pe":11.24,"price_to_sales":1.33,"price_to_book":1.79,"ev_to_revenue":1.403,"ev_to_ebitda":8.83},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:03.201138+00:00"},"optionObservedAt":"2026-10-21T17:33:10.765Z","bars":[{"c":114,"h":114,"l":114,"n":1,"o":114,"t":"2026-10-14T12:25:00Z","v":900,"vw":114},{"c":111.24,"h":111.58,"l":111.24,"n":45,"o":111.58,"t":"2026-10-14T12:30:00Z","v":806,"vw":111.407488},{"c":110.19,"h":110.47,"l":110,"n":28,"o":110.44,"t":"2026-10-14T12:35:00Z","v":2899,"vw":110.176572},{"c":109.86,"h":109.86,"l":109.86,"n":7,"o":109.86,"t":"2026-10-14T12:45:00Z","v":450,"vw":109.86},{"c":110.09,"h":110.1,"l":110.09,"n":15,"o":110.1,"t":"2026-10-14T12:50:00Z","v":966,"vw":110.09757},{"c":109.69,"h":109.69,"l":109.69,"n":2,"o":109.69,"t":"2026-10-14T13:05:00Z","v":117,"vw":109.69},{"c":109.26,"h":109.99,"l":108.8,"n":841,"o":109.62,"t":"2026-10-14T13:30:00Z","v":68809,"vw":109.40594},{"c":109.04,"h":109.29,"l":108.86,"n":770,"o":109.07,"t":"2026-10-14T13:35:00Z","v":41492,"vw":109.007605},{"c":108.29,"h":109.017,"l":108.28,"n":738,"o":109.017,"t":"2026-10-14T13:40:00Z","v":35206,"vw":108.632477},{"c":107.58,"h":108.5139,"l":107.535,"n":1045,"o":108.34,"t":"2026-10-14T13:45:00Z","v":58702,"vw":107.987354},{"c":107.52,"h":107.82,"l":107.395,"n":968,"o":107.645,"t":"2026-10-14T13:50:00Z","v":58627,"vw":107.578455},{"c":107.685,"h":107.78,"l":107.42,"n":712,"o":107.61,"t":"2026-10-14T13:55:00Z","v":31513,"vw":107.589099},{"c":107.385,"h":107.915,"l":107.385,"n":756,"o":107.68,"t":"2026-10-14T14:00:00Z","v":35483,"vw":107.684596},{"c":107.63,"h":107.79,"l":107.38,"n":496,"o":107.385,"t":"2026-10-14T14:05:00Z","v":19264,"vw":107.606269},{"c":107.375,"h":107.71,"l":107.37,"n":567,"o":107.67,"t":"2026-10-14T14:10:00Z","v":25278,"vw":107.543566},{"c":107.6,"h":107.7,"l":107.315,"n":725,"o":107.375,"t":"2026-10-14T14:15:00Z","v":42725,"vw":107.433851},{"c":107.69,"h":107.87,"l":107.615,"n":514,"o":107.62,"t":"2026-10-14T14:20:00Z","v":25656,"vw":107.737267},{"c":107.555,"h":107.7,"l":107.43,"n":484,"o":107.68,"t":"2026-10-14T14:25:00Z","v":33581,"vw":107.531281},{"c":107.74,"h":107.86,"l":107.4,"n":615,"o":107.62,"t":"2026-10-14T14:30:00Z","v":65891,"vw":107.624892},{"c":107.675,"h":107.89,"l":107.56,"n":389,"o":107.74,"t":"2026-10-14T14:35:00Z","v":15544,"vw":107.719475},{"c":107.96,"h":108.04,"l":107.76,"n":375,"o":107.76,"t":"2026-10-14T14:40:00Z","v":12858,"vw":107.91527},{"c":107.49,"h":107.96,"l":107.385,"n":455,"o":107.96,"t":"2026-10-14T14:45:00Z","v":14167,"vw":107.597448},{"c":107.17,"h":107.51,"l":107.155,"n":425,"o":107.51,"t":"2026-10-14T14:50:00Z","v":27828,"vw":107.394441},{"c":107.39,"h":107.45,"l":107.17,"n":272,"o":107.17,"t":"2026-10-14T14:55:00Z","v":8608,"vw":107.326275},{"c":107.67,"h":107.67,"l":107.315,"n":431,"o":107.42,"t":"2026-10-14T15:00:00Z","v":13666,"vw":107.514957},{"c":107.74,"h":107.82,"l":107.675,"n":391,"o":107.675,"t":"2026-10-14T15:05:00Z","v":14221,"vw":107.74932},{"c":107.9,"h":107.9,"l":107.725,"n":264,"o":107.735,"t":"2026-10-14T15:10:00Z","v":8107,"vw":107.830468},{"c":107.795,"h":107.85,"l":107.64,"n":410,"o":107.83,"t":"2026-10-14T15:15:00Z","v":20698,"vw":107.748918},{"c":108.09,"h":108.24,"l":107.79,"n":359,"o":107.81,"t":"2026-10-14T15:20:00Z","v":14568,"vw":108.064696},{"c":108.16,"h":108.23,"l":108.075,"n":218,"o":108.075,"t":"2026-10-14T15:25:00Z","v":9424,"vw":108.143581},{"c":108.09,"h":108.195,"l":108.085,"n":236,"o":108.13,"t":"2026-10-14T15:30:00Z","v":8757,"vw":108.131225},{"c":107.99,"h":108.16,"l":107.845,"n":290,"o":108.15,"t":"2026-10-14T15:35:00Z","v":11583,"vw":108.007176},{"c":108.01,"h":108.01,"l":107.86,"n":265,"o":107.99,"t":"2026-10-14T15:40:00Z","v":12005,"vw":107.934045},{"c":107.995,"h":108.11,"l":107.93,"n":202,"o":107.98,"t":"2026-10-14T15:45:00Z","v":6908,"vw":108.01843},{"c":108.275,"h":108.31,"l":108.02,"n":311,"o":108.05,"t":"2026-10-14T15:50:00Z","v":15943,"vw":108.143838},{"c":108.295,"h":108.38,"l":108.16,"n":313,"o":108.29,"t":"2026-10-14T15:55:00Z","v":12322,"vw":108.26573},{"c":108.31,"h":108.3399,"l":108.18,"n":273,"o":108.295,"t":"2026-10-14T16:00:00Z","v":11543,"vw":108.252306},{"c":108.32,"h":108.46,"l":108.265,"n":312,"o":108.31,"t":"2026-10-14T16:05:00Z","v":16598,"vw":108.354556},{"c":108.265,"h":108.53,"l":108.265,"n":337,"o":108.31,"t":"2026-10-14T16:10:00Z","v":14679,"vw":108.426605},{"c":108.185,"h":108.24,"l":108.03,"n":345,"o":108.23,"t":"2026-10-14T16:15:00Z","v":15223,"vw":108.138308},{"c":108.185,"h":108.445,"l":108.185,"n":272,"o":108.24,"t":"2026-10-14T16:20:00Z","v":10707,"vw":108.31181},{"c":108.185,"h":108.28,"l":108.13,"n":393,"o":108.24,"t":"2026-10-14T16:25:00Z","v":16676,"vw":108.213513},{"c":108.35,"h":108.4,"l":108.185,"n":271,"o":108.185,"t":"2026-10-14T16:30:00Z","v":9227,"vw":108.332765},{"c":108.34,"h":108.4,"l":108.31,"n":294,"o":108.35,"t":"2026-10-14T16:35:00Z","v":9877,"vw":108.357862},{"c":108.29,"h":108.37,"l":108.28,"n":241,"o":108.3301,"t":"2026-10-14T16:40:00Z","v":9729,"vw":108.329901},{"c":108.12,"h":108.27,"l":108.12,"n":287,"o":108.27,"t":"2026-10-14T16:45:00Z","v":11658,"vw":108.206566},{"c":108.06,"h":108.105,"l":108,"n":209,"o":108.105,"t":"2026-10-14T16:50:00Z","v":10115,"vw":108.064514},{"c":108.19,"h":108.19,"l":108.04,"n":276,"o":108.06,"t":"2026-10-14T16:55:00Z","v":9289,"vw":108.086402},{"c":108.27,"h":108.395,"l":108.2,"n":390,"o":108.2,"t":"2026-10-14T17:00:00Z","v":17226,"vw":108.276802},{"c":108.25,"h":108.28,"l":108.21,"n":265,"o":108.28,"t":"2026-10-14T17:05:00Z","v":10239,"vw":108.24537},{"c":108.24,"h":108.29,"l":108.2,"n":280,"o":108.27,"t":"2026-10-14T17:10:00Z","v":11673,"vw":108.238879},{"c":108.26,"h":108.3,"l":108.19,"n":280,"o":108.24,"t":"2026-10-14T17:15:00Z","v":10513,"vw":108.243784},{"c":108.39,"h":108.4,"l":108.25,"n":353,"o":108.29,"t":"2026-10-14T17:20:00Z","v":10642,"vw":108.323554},{"c":108.41,"h":108.455,"l":108.31,"n":325,"o":108.38,"t":"2026-10-14T17:25:00Z","v":13417,"vw":108.371858},{"c":108.37,"h":108.3999,"l":108.33,"n":250,"o":108.38,"t":"2026-10-14T17:30:00Z","v":14063,"vw":108.367591},{"c":108.615,"h":108.6293,"l":108.245,"n":353,"o":108.37,"t":"2026-10-14T17:35:00Z","v":14302,"vw":108.443539},{"c":108.65,"h":108.68,"l":108.56,"n":306,"o":108.64,"t":"2026-10-14T17:40:00Z","v":16452,"vw":108.626651},{"c":108.685,"h":108.745,"l":108.65,"n":279,"o":108.655,"t":"2026-10-14T17:45:00Z","v":12524,"vw":108.693889},{"c":108.67,"h":108.76,"l":108.56,"n":297,"o":108.64,"t":"2026-10-14T17:50:00Z","v":12660,"vw":108.671295},{"c":108.535,"h":108.71,"l":108.45,"n":230,"o":108.655,"t":"2026-10-14T17:55:00Z","v":7369,"vw":108.566558},{"c":108.44,"h":108.555,"l":108.29,"n":363,"o":108.555,"t":"2026-10-14T18:00:00Z","v":13694,"vw":108.400868},{"c":108.325,"h":108.49,"l":108.275,"n":222,"o":108.44,"t":"2026-10-14T18:05:00Z","v":8641,"vw":108.406282},{"c":108.51,"h":108.575,"l":108.375,"n":304,"o":108.39,"t":"2026-10-14T18:10:00Z","v":11931,"vw":108.471137},{"c":108.735,"h":108.755,"l":108.51,"n":250,"o":108.51,"t":"2026-10-14T18:15:00Z","v":8568,"vw":108.625004},{"c":108.72,"h":108.825,"l":108.705,"n":401,"o":108.735,"t":"2026-10-14T18:20:00Z","v":13886,"vw":108.759583},{"c":108.96,"h":108.96,"l":108.76,"n":249,"o":108.76,"t":"2026-10-14T18:25:00Z","v":7740,"vw":108.8708},{"c":108.785,"h":108.92,"l":108.785,"n":218,"o":108.92,"t":"2026-10-14T18:30:00Z","v":6911,"vw":108.841867},{"c":108.91,"h":108.9999,"l":108.8,"n":358,"o":108.8,"t":"2026-10-14T18:35:00Z","v":21857,"vw":108.882323},{"c":108.7948,"h":108.915,"l":108.765,"n":348,"o":108.915,"t":"2026-10-14T18:40:00Z","v":13350,"vw":108.850813},{"c":108.865,"h":108.865,"l":108.695,"n":341,"o":108.74,"t":"2026-10-14T18:45:00Z","v":12147,"vw":108.760744},{"c":108.92,"h":108.97,"l":108.82,"n":364,"o":108.865,"t":"2026-10-14T18:50:00Z","v":11678,"vw":108.911896},{"c":108.935,"h":109,"l":108.91,"n":362,"o":108.92,"t":"2026-10-14T18:55:00Z","v":13075,"vw":108.941715},{"c":108.99,"h":108.99,"l":108.9095,"n":356,"o":108.92,"t":"2026-10-14T19:00:00Z","v":10921,"vw":108.945111},{"c":109.085,"h":109.15,"l":109.01,"n":399,"o":109.01,"t":"2026-10-14T19:05:00Z","v":13107,"vw":109.087961},{"c":109.26,"h":109.26,"l":109.07,"n":511,"o":109.085,"t":"2026-10-14T19:10:00Z","v":21095,"vw":109.134184},{"c":109.23,"h":109.265,"l":109.15,"n":446,"o":109.26,"t":"2026-10-14T19:15:00Z","v":18219,"vw":109.217001},{"c":108.94,"h":109.225,"l":108.9,"n":652,"o":109.2,"t":"2026-10-14T19:20:00Z","v":44270,"vw":108.989727},{"c":108.575,"h":108.92,"l":108.53,"n":691,"o":108.9,"t":"2026-10-14T19:25:00Z","v":23913,"vw":108.760695},{"c":108.75,"h":108.88,"l":108.52,"n":766,"o":108.56,"t":"2026-10-14T19:30:00Z","v":35439,"vw":108.754212},{"c":108.77,"h":108.85,"l":108.7,"n":526,"o":108.7475,"t":"2026-10-14T19:35:00Z","v":18741,"vw":108.788036},{"c":108.69,"h":108.845,"l":108.65,"n":846,"o":108.78,"t":"2026-10-14T19:40:00Z","v":46242,"vw":108.749222},{"c":108.855,"h":108.855,"l":108.59,"n":920,"o":108.69,"t":"2026-10-14T19:45:00Z","v":41897,"vw":108.679982},{"c":109.13,"h":109.16,"l":108.85,"n":1383,"o":108.855,"t":"2026-10-14T19:50:00Z","v":57747,"vw":109.043912},{"c":109.39,"h":109.41,"l":109,"n":4032,"o":109.11,"t":"2026-10-14T19:55:00Z","v":176514,"vw":109.209499},{"c":109.35,"h":109.35,"l":109.35,"n":92,"o":109.35,"t":"2026-10-14T20:00:00Z","v":443151,"vw":109.35},{"c":109.35,"h":109.35,"l":109.35,"n":1,"o":109.35,"t":"2026-10-14T20:15:00Z","v":1140,"vw":109.35},{"c":109.13,"h":109.13,"l":109.13,"n":1,"o":109.13,"t":"2026-10-14T20:55:00Z","v":800,"vw":109.13},{"c":109.24,"h":109.24,"l":109.24,"n":16,"o":109.24,"t":"2026-10-14T23:45:00Z","v":730,"vw":109.24},{"c":109.95,"h":110.5,"l":109.95,"n":10,"o":110.5,"t":"2026-10-15T08:00:00Z","v":1234,"vw":110.366289},{"c":111.51,"h":111.51,"l":111.51,"n":20,"o":111.51,"t":"2026-10-15T11:05:00Z","v":687,"vw":111.51},{"c":111.2,"h":111.2,"l":111.2,"n":10,"o":111.2,"t":"2026-10-15T11:30:00Z","v":130,"vw":111.2},{"c":112,"h":112,"l":112,"n":2,"o":112,"t":"2026-10-15T13:00:00Z","v":500,"vw":112},{"c":112.99,"h":112.99,"l":112.99,"n":7,"o":112.99,"t":"2026-10-15T13:15:00Z","v":236,"vw":112.99},{"c":111.98,"h":111.98,"l":111.98,"n":4,"o":111.98,"t":"2026-10-15T13:25:00Z","v":500,"vw":111.98},{"c":112.09,"h":112.89,"l":111.32,"n":370,"o":112.08,"t":"2026-10-15T13:30:00Z","v":30971,"vw":112.084016},{"c":112.13,"h":112.4,"l":111.8,"n":446,"o":111.98,"t":"2026-10-15T13:35:00Z","v":20898,"vw":112.096805},{"c":111.79,"h":113,"l":111.79,"n":422,"o":112.12,"t":"2026-10-15T13:40:00Z","v":24381,"vw":112.314846},{"c":112.795,"h":112.795,"l":111.715,"n":495,"o":111.715,"t":"2026-10-15T13:45:00Z","v":30153,"vw":112.386312},{"c":113.01,"h":113.44,"l":112.65,"n":502,"o":112.795,"t":"2026-10-15T13:50:00Z","v":23900,"vw":113.095581},{"c":113.24,"h":113.305,"l":112.885,"n":645,"o":112.97,"t":"2026-10-15T13:55:00Z","v":29346,"vw":113.146655},{"c":113.415,"h":113.99,"l":113.19,"n":787,"o":113.36,"t":"2026-10-15T14:00:00Z","v":48242,"vw":113.607403},{"c":113.345,"h":113.9025,"l":113.34,"n":510,"o":113.41,"t":"2026-10-15T14:05:00Z","v":26547,"vw":113.635115},{"c":113.46,"h":113.52,"l":113.025,"n":620,"o":113.4,"t":"2026-10-15T14:10:00Z","v":37173,"vw":113.300002},{"c":113.3001,"h":113.66,"l":113.3001,"n":601,"o":113.535,"t":"2026-10-15T14:15:00Z","v":27438,"vw":113.532249},{"c":113.69,"h":113.775,"l":113.19,"n":539,"o":113.29,"t":"2026-10-15T14:20:00Z","v":20976,"vw":113.488946},{"c":113.22,"h":113.75,"l":113.22,"n":388,"o":113.63,"t":"2026-10-15T14:25:00Z","v":13670,"vw":113.520886},{"c":113.68,"h":113.875,"l":113.225,"n":493,"o":113.24,"t":"2026-10-15T14:30:00Z","v":17181,"vw":113.608788},{"c":113.17,"h":113.79,"l":113.17,"n":409,"o":113.675,"t":"2026-10-15T14:35:00Z","v":13362,"vw":113.617392},{"c":113.09,"h":113.345,"l":113.09,"n":425,"o":113.145,"t":"2026-10-15T14:40:00Z","v":14631,"vw":113.225075},{"c":112.52,"h":113.18,"l":112.4,"n":458,"o":112.995,"t":"2026-10-15T14:45:00Z","v":21520,"vw":112.613429},{"c":112.445,"h":112.73,"l":112.37,"n":384,"o":112.57,"t":"2026-10-15T14:50:00Z","v":16205,"vw":112.463085},{"c":112.28,"h":112.61,"l":112.105,"n":466,"o":112.465,"t":"2026-10-15T14:55:00Z","v":21224,"vw":112.290127},{"c":112.63,"h":112.7,"l":112.28,"n":356,"o":112.28,"t":"2026-10-15T15:00:00Z","v":16209,"vw":112.489503},{"c":112.285,"h":112.63,"l":112.18,"n":477,"o":112.63,"t":"2026-10-15T15:05:00Z","v":17914,"vw":112.413278},{"c":112.545,"h":112.665,"l":112.255,"n":403,"o":112.295,"t":"2026-10-15T15:10:00Z","v":14366,"vw":112.512648},{"c":112.765,"h":112.85,"l":112.54,"n":375,"o":112.54,"t":"2026-10-15T15:15:00Z","v":13707,"vw":112.716612},{"c":112.93,"h":112.93,"l":112.62,"n":350,"o":112.68,"t":"2026-10-15T15:20:00Z","v":13607,"vw":112.714777},{"c":112.81,"h":112.98,"l":112.745,"n":434,"o":112.93,"t":"2026-10-15T15:25:00Z","v":17500,"vw":112.86873},{"c":112.58,"h":112.745,"l":112.485,"n":398,"o":112.74,"t":"2026-10-15T15:30:00Z","v":16386,"vw":112.603083},{"c":112.44,"h":112.79,"l":112.31,"n":318,"o":112.67,"t":"2026-10-15T15:35:00Z","v":10991,"vw":112.508846},{"c":112.4201,"h":112.56,"l":112.37,"n":234,"o":112.46,"t":"2026-10-15T15:40:00Z","v":5116,"vw":112.48214},{"c":112.5,"h":112.575,"l":112.5,"n":293,"o":112.5,"t":"2026-10-15T15:45:00Z","v":7623,"vw":112.544771},{"c":112.75,"h":112.785,"l":112.5,"n":440,"o":112.54,"t":"2026-10-15T15:50:00Z","v":25102,"vw":112.713076},{"c":112.79,"h":112.805,"l":112.74,"n":296,"o":112.74,"t":"2026-10-15T15:55:00Z","v":3574,"vw":112.784167},{"c":112.745,"h":112.87,"l":112.725,"n":294,"o":112.87,"t":"2026-10-15T16:00:00Z","v":11063,"vw":112.782444},{"c":112.64,"h":112.8,"l":112.57,"n":444,"o":112.78,"t":"2026-10-15T16:05:00Z","v":13399,"vw":112.65939},{"c":112.66,"h":112.66,"l":112.46,"n":509,"o":112.65,"t":"2026-10-15T16:10:00Z","v":30172,"vw":112.574554},{"c":112.87,"h":112.87,"l":112.7101,"n":207,"o":112.79,"t":"2026-10-15T16:15:00Z","v":5639,"vw":112.811098},{"c":112.8,"h":112.9,"l":112.735,"n":335,"o":112.87,"t":"2026-10-15T16:20:00Z","v":12202,"vw":112.827868},{"c":112.92,"h":112.93,"l":112.785,"n":276,"o":112.81,"t":"2026-10-15T16:25:00Z","v":7268,"vw":112.85246},{"c":112.72,"h":112.85,"l":112.72,"n":324,"o":112.84,"t":"2026-10-15T16:30:00Z","v":11609,"vw":112.804065},{"c":112.62,"h":112.78,"l":112.62,"n":290,"o":112.63,"t":"2026-10-15T16:35:00Z","v":11556,"vw":112.674666},{"c":112.68,"h":112.72,"l":112.54,"n":276,"o":112.6,"t":"2026-10-15T16:40:00Z","v":8998,"vw":112.635207},{"c":112.75,"h":112.76,"l":112.675,"n":251,"o":112.73,"t":"2026-10-15T16:45:00Z","v":8915,"vw":112.739398},{"c":112.575,"h":112.7,"l":112.56,"n":362,"o":112.7,"t":"2026-10-15T16:50:00Z","v":13880,"vw":112.64258},{"c":112.815,"h":112.815,"l":112.585,"n":336,"o":112.61,"t":"2026-10-15T16:55:00Z","v":11420,"vw":112.708966},{"c":112.585,"h":112.77,"l":112.585,"n":355,"o":112.77,"t":"2026-10-15T17:00:00Z","v":13873,"vw":112.658065},{"c":112.445,"h":112.61,"l":112.39,"n":419,"o":112.58,"t":"2026-10-15T17:05:00Z","v":15420,"vw":112.535426},{"c":112.4,"h":112.47,"l":112.39,"n":322,"o":112.44,"t":"2026-10-15T17:10:00Z","v":7695,"vw":112.42322},{"c":112.55,"h":112.55,"l":112.42,"n":312,"o":112.43,"t":"2026-10-15T17:15:00Z","v":8913,"vw":112.457124},{"c":112.57,"h":112.62,"l":112.475,"n":283,"o":112.54,"t":"2026-10-15T17:20:00Z","v":8914,"vw":112.516539},{"c":112.86,"h":112.86,"l":112.545,"n":191,"o":112.555,"t":"2026-10-15T17:25:00Z","v":5753,"vw":112.684229},{"c":113.33,"h":113.33,"l":112.89,"n":411,"o":112.89,"t":"2026-10-15T17:30:00Z","v":22836,"vw":113.062014},{"c":113.025,"h":113.28,"l":113.025,"n":414,"o":113.275,"t":"2026-10-15T17:35:00Z","v":21891,"vw":113.179393},{"c":113.045,"h":113.045,"l":112.84,"n":475,"o":112.97,"t":"2026-10-15T17:40:00Z","v":19024,"vw":112.906067},{"c":112.9,"h":113.04,"l":112.89,"n":339,"o":113.04,"t":"2026-10-15T17:45:00Z","v":9160,"vw":112.9771},{"c":113.035,"h":113.04,"l":112.8701,"n":355,"o":112.92,"t":"2026-10-15T17:50:00Z","v":27881,"vw":112.958897},{"c":113.16,"h":113.16,"l":113.07,"n":319,"o":113.07,"t":"2026-10-15T17:55:00Z","v":9776,"vw":113.112087},{"c":112.96,"h":113.14,"l":112.96,"n":371,"o":113.14,"t":"2026-10-15T18:00:00Z","v":11436,"vw":113.062708},{"c":112.75,"h":112.95,"l":112.745,"n":442,"o":112.95,"t":"2026-10-15T18:05:00Z","v":14394,"vw":112.88153},{"c":112.85,"h":112.85,"l":112.695,"n":355,"o":112.745,"t":"2026-10-15T18:10:00Z","v":11721,"vw":112.775561},{"c":112.94,"h":113.02,"l":112.855,"n":320,"o":112.855,"t":"2026-10-15T18:15:00Z","v":10452,"vw":112.942673},{"c":112.8,"h":113.02,"l":112.795,"n":373,"o":112.99,"t":"2026-10-15T18:20:00Z","v":9878,"vw":112.892543},{"c":112.86,"h":112.86,"l":112.67,"n":453,"o":112.69,"t":"2026-10-15T18:25:00Z","v":14977,"vw":112.725338},{"c":112.885,"h":112.99,"l":112.84,"n":471,"o":112.84,"t":"2026-10-15T18:30:00Z","v":17095,"vw":112.901641},{"c":112.775,"h":112.86,"l":112.73,"n":310,"o":112.86,"t":"2026-10-15T18:35:00Z","v":13905,"vw":112.776558},{"c":112.89,"h":112.89,"l":112.67,"n":494,"o":112.775,"t":"2026-10-15T18:40:00Z","v":19020,"vw":112.721218},{"c":112.92,"h":112.99,"l":112.85,"n":334,"o":112.85,"t":"2026-10-15T18:45:00Z","v":12784,"vw":112.91033},{"c":112.9,"h":112.93,"l":112.825,"n":358,"o":112.91,"t":"2026-10-15T18:50:00Z","v":9196,"vw":112.878704},{"c":113.005,"h":113.04,"l":112.91,"n":462,"o":112.96,"t":"2026-10-15T18:55:00Z","v":18847,"vw":112.982607},{"c":113.15,"h":113.2,"l":113.015,"n":429,"o":113.015,"t":"2026-10-15T19:00:00Z","v":17132,"vw":113.116584},{"c":113.175,"h":113.21,"l":113.12,"n":376,"o":113.145,"t":"2026-10-15T19:05:00Z","v":10610,"vw":113.148631},{"c":113.085,"h":113.175,"l":113.025,"n":551,"o":113.175,"t":"2026-10-15T19:10:00Z","v":21091,"vw":113.08754},{"c":112.98,"h":113.18,"l":112.95,"n":542,"o":113.13,"t":"2026-10-15T19:15:00Z","v":24811,"vw":113.072084},{"c":112.9175,"h":113.02,"l":112.9175,"n":457,"o":112.965,"t":"2026-10-15T19:20:00Z","v":16057,"vw":112.974735},{"c":112.95,"h":112.95,"l":112.87,"n":570,"o":112.89,"t":"2026-10-15T19:25:00Z","v":20893,"vw":112.906505},{"c":113.14,"h":113.18,"l":112.96,"n":595,"o":112.97,"t":"2026-10-15T19:30:00Z","v":22624,"vw":113.072625},{"c":113.04,"h":113.22,"l":113.04,"n":603,"o":113.15,"t":"2026-10-15T19:35:00Z","v":23703,"vw":113.164775},{"c":113.07,"h":113.12,"l":112.96,"n":711,"o":113.035,"t":"2026-10-15T19:40:00Z","v":28910,"vw":113.048996},{"c":112.6,"h":113.12,"l":112.6,"n":878,"o":113.06,"t":"2026-10-15T19:45:00Z","v":37168,"vw":112.884171},{"c":112.85,"h":112.86,"l":112.44,"n":1495,"o":112.6,"t":"2026-10-15T19:50:00Z","v":72636,"vw":112.683338},{"c":113.01,"h":113.05,"l":112.75,"n":3887,"o":112.83,"t":"2026-10-15T19:55:00Z","v":195970,"vw":112.90561},{"c":112.71,"h":112.99,"l":112.71,"n":115,"o":112.99,"t":"2026-10-15T20:00:00Z","v":546444,"vw":112.989772},{"c":113.08,"h":113.08,"l":113.08,"n":1,"o":113.08,"t":"2026-10-15T21:15:00Z","v":100,"vw":113.08},{"c":113.655,"h":113.88,"l":113.08,"n":237,"o":113.54,"t":"2026-10-16T13:30:00Z","v":75005,"vw":113.537399},{"c":114.82,"h":114.98,"l":113.7,"n":419,"o":113.7,"t":"2026-10-16T13:35:00Z","v":22793,"vw":114.381589},{"c":114.915,"h":115.35,"l":114.8,"n":354,"o":114.88,"t":"2026-10-16T13:40:00Z","v":15139,"vw":115.011647},{"c":114.995,"h":115.37,"l":114.93,"n":349,"o":115.01,"t":"2026-10-16T13:45:00Z","v":16758,"vw":115.137778},{"c":115.01,"h":115.34,"l":114.71,"n":248,"o":114.9925,"t":"2026-10-16T13:50:00Z","v":10505,"vw":114.984688},{"c":115.09,"h":115.18,"l":114.845,"n":238,"o":114.845,"t":"2026-10-16T13:55:00Z","v":6965,"vw":115.012657},{"c":114.58,"h":115.14,"l":114.57,"n":426,"o":115.14,"t":"2026-10-16T14:00:00Z","v":24071,"vw":114.861724},{"c":114.36,"h":114.64,"l":114.36,"n":229,"o":114.61,"t":"2026-10-16T14:05:00Z","v":9933,"vw":114.434446},{"c":114.035,"h":114.42,"l":113.97,"n":407,"o":114.39,"t":"2026-10-16T14:10:00Z","v":16921,"vw":114.14576},{"c":113.92,"h":114.03,"l":113.84,"n":264,"o":113.95,"t":"2026-10-16T14:15:00Z","v":7135,"vw":113.914454},{"c":114.3499,"h":114.3499,"l":113.94,"n":328,"o":113.94,"t":"2026-10-16T14:20:00Z","v":6794,"vw":114.126639},{"c":114.48,"h":114.48,"l":114.12,"n":220,"o":114.34,"t":"2026-10-16T14:25:00Z","v":9278,"vw":114.2757},{"c":114.205,"h":114.41,"l":114,"n":389,"o":114.41,"t":"2026-10-16T14:30:00Z","v":14981,"vw":114.228324},{"c":113.94,"h":114.185,"l":113.9,"n":237,"o":114.17,"t":"2026-10-16T14:35:00Z","v":9560,"vw":114.058048},{"c":113.79,"h":113.89,"l":113.76,"n":260,"o":113.81,"t":"2026-10-16T14:40:00Z","v":9341,"vw":113.80723},{"c":113.645,"h":113.98,"l":113.62,"n":261,"o":113.84,"t":"2026-10-16T14:45:00Z","v":8259,"vw":113.809886},{"c":113.88,"h":113.935,"l":113.725,"n":209,"o":113.725,"t":"2026-10-16T14:50:00Z","v":9211,"vw":113.869937},{"c":113.9501,"h":114.13,"l":113.9501,"n":207,"o":114.03,"t":"2026-10-16T14:55:00Z","v":9689,"vw":114.031066},{"c":114.355,"h":114.355,"l":114.06,"n":171,"o":114.23,"t":"2026-10-16T15:00:00Z","v":4808,"vw":114.231386},{"c":114.49,"h":114.55,"l":114.33,"n":270,"o":114.385,"t":"2026-10-16T15:05:00Z","v":24671,"vw":114.421972},{"c":114.4202,"h":114.63,"l":114.36,"n":340,"o":114.45,"t":"2026-10-16T15:10:00Z","v":34315,"vw":114.452252},{"c":114.44,"h":114.46,"l":114.36,"n":191,"o":114.46,"t":"2026-10-16T15:15:00Z","v":6718,"vw":114.430414},{"c":114.2725,"h":114.39,"l":114.2,"n":249,"o":114.39,"t":"2026-10-16T15:20:00Z","v":8427,"vw":114.316747},{"c":113.98,"h":114.275,"l":113.89,"n":441,"o":114.275,"t":"2026-10-16T15:25:00Z","v":12189,"vw":114.113822},{"c":114.13,"h":114.18,"l":113.99,"n":274,"o":113.99,"t":"2026-10-16T15:30:00Z","v":8886,"vw":114.081738},{"c":113.91,"h":114.16,"l":113.885,"n":353,"o":114.105,"t":"2026-10-16T15:35:00Z","v":11461,"vw":114.031385},{"c":113.14,"h":113.81,"l":113.05,"n":511,"o":113.81,"t":"2026-10-16T15:40:00Z","v":20698,"vw":113.373465},{"c":113.05,"h":113.3166,"l":113,"n":296,"o":113.17,"t":"2026-10-16T15:45:00Z","v":13968,"vw":113.143008},{"c":113.195,"h":113.22,"l":112.955,"n":305,"o":113,"t":"2026-10-16T15:50:00Z","v":11542,"vw":113.088537},{"c":112.88,"h":113.165,"l":112.84,"n":376,"o":113.15,"t":"2026-10-16T15:55:00Z","v":15477,"vw":113.051801},{"c":112.9655,"h":112.99,"l":112.705,"n":390,"o":112.83,"t":"2026-10-16T16:00:00Z","v":14540,"vw":112.889402},{"c":112.99,"h":113.05,"l":112.78,"n":409,"o":113,"t":"2026-10-16T16:05:00Z","v":18370,"vw":112.942175},{"c":113.03,"h":113.07,"l":112.85,"n":356,"o":113.05,"t":"2026-10-16T16:10:00Z","v":12424,"vw":112.972503},{"c":113.25,"h":113.26,"l":112.97,"n":379,"o":113.03,"t":"2026-10-16T16:15:00Z","v":16634,"vw":113.105793},{"c":113.16,"h":113.3,"l":113.14,"n":293,"o":113.29,"t":"2026-10-16T16:20:00Z","v":10611,"vw":113.231152},{"c":112.94,"h":113.2,"l":112.85,"n":371,"o":113.17,"t":"2026-10-16T16:25:00Z","v":15483,"vw":113.010179},{"c":113.14,"h":113.16,"l":112.74,"n":356,"o":112.85,"t":"2026-10-16T16:30:00Z","v":15295,"vw":112.952358},{"c":113.245,"h":113.29,"l":113.04,"n":265,"o":113.14,"t":"2026-10-16T16:35:00Z","v":14504,"vw":113.122808},{"c":113.115,"h":113.32,"l":113.05,"n":292,"o":113.32,"t":"2026-10-16T16:40:00Z","v":13679,"vw":113.20019},{"c":113.395,"h":113.395,"l":113.09,"n":381,"o":113.13,"t":"2026-10-16T16:45:00Z","v":17574,"vw":113.200771},{"c":113.36,"h":113.48,"l":113.285,"n":346,"o":113.42,"t":"2026-10-16T16:50:00Z","v":17269,"vw":113.39278},{"c":113.3,"h":113.41,"l":113.215,"n":341,"o":113.41,"t":"2026-10-16T16:55:00Z","v":14486,"vw":113.320443},{"c":112.9,"h":113.37,"l":112.8004,"n":449,"o":113.3,"t":"2026-10-16T17:00:00Z","v":19553,"vw":113.151781},{"c":112.685,"h":112.93,"l":112.59,"n":490,"o":112.92,"t":"2026-10-16T17:05:00Z","v":15882,"vw":112.708297},{"c":112.78,"h":112.785,"l":112.66,"n":308,"o":112.695,"t":"2026-10-16T17:10:00Z","v":11539,"vw":112.722002},{"c":112.69,"h":112.98,"l":112.69,"n":463,"o":112.83,"t":"2026-10-16T17:15:00Z","v":26360,"vw":112.881463},{"c":112.785,"h":112.82,"l":112.65,"n":405,"o":112.69,"t":"2026-10-16T17:20:00Z","v":16604,"vw":112.738702},{"c":112.9,"h":112.94,"l":112.79,"n":287,"o":112.82,"t":"2026-10-16T17:25:00Z","v":11710,"vw":112.855231},{"c":113.02,"h":113.07,"l":112.78,"n":395,"o":112.9,"t":"2026-10-16T17:30:00Z","v":18919,"vw":112.935828},{"c":113.035,"h":113.13,"l":112.99,"n":357,"o":113.005,"t":"2026-10-16T17:35:00Z","v":22132,"vw":113.043599},{"c":113.32,"h":113.4,"l":113.015,"n":486,"o":113.03,"t":"2026-10-16T17:40:00Z","v":23338,"vw":113.215516},{"c":113.25,"h":113.32,"l":113.13,"n":273,"o":113.32,"t":"2026-10-16T17:45:00Z","v":12760,"vw":113.218898},{"c":113.04,"h":113.205,"l":112.99,"n":344,"o":113.205,"t":"2026-10-16T17:50:00Z","v":16716,"vw":113.102598},{"c":113.095,"h":113.13,"l":113,"n":314,"o":113.04,"t":"2026-10-16T17:55:00Z","v":13899,"vw":113.067614},{"c":112.66,"h":113.1,"l":112.575,"n":598,"o":113.095,"t":"2026-10-16T18:00:00Z","v":25328,"vw":112.87015},{"c":112.725,"h":112.77,"l":112.51,"n":452,"o":112.62,"t":"2026-10-16T18:05:00Z","v":21671,"vw":112.650971},{"c":112.7,"h":112.74,"l":112.64,"n":289,"o":112.725,"t":"2026-10-16T18:10:00Z","v":12121,"vw":112.677368},{"c":112.615,"h":112.7,"l":112.52,"n":381,"o":112.7,"t":"2026-10-16T18:15:00Z","v":14263,"vw":112.589888},{"c":112.6,"h":112.6,"l":112.48,"n":412,"o":112.57,"t":"2026-10-16T18:20:00Z","v":16576,"vw":112.538357},{"c":112.525,"h":112.58,"l":112.4,"n":346,"o":112.58,"t":"2026-10-16T18:25:00Z","v":13364,"vw":112.479665},{"c":112.58,"h":112.7,"l":112.535,"n":470,"o":112.55,"t":"2026-10-16T18:30:00Z","v":21276,"vw":112.592309},{"c":112.73,"h":112.78,"l":112.53,"n":426,"o":112.58,"t":"2026-10-16T18:35:00Z","v":15810,"vw":112.659341},{"c":112.845,"h":112.88,"l":112.73,"n":384,"o":112.73,"t":"2026-10-16T18:40:00Z","v":17673,"vw":112.785935},{"c":112.84,"h":112.935,"l":112.8,"n":499,"o":112.86,"t":"2026-10-16T18:45:00Z","v":20751,"vw":112.86961},{"c":112.885,"h":112.97,"l":112.79,"n":431,"o":112.82,"t":"2026-10-16T18:50:00Z","v":16851,"vw":112.878569},{"c":112.78,"h":112.85,"l":112.65,"n":639,"o":112.85,"t":"2026-10-16T18:55:00Z","v":26105,"vw":112.771574},{"c":112.84,"h":112.935,"l":112.76,"n":543,"o":112.8,"t":"2026-10-16T19:00:00Z","v":19476,"vw":112.83582},{"c":112.79,"h":113.01,"l":112.77,"n":473,"o":112.86,"t":"2026-10-16T19:05:00Z","v":17957,"vw":112.888654},{"c":112.945,"h":112.99,"l":112.795,"n":543,"o":112.83,"t":"2026-10-16T19:10:00Z","v":18103,"vw":112.893996},{"c":112.9,"h":113.06,"l":112.875,"n":357,"o":112.935,"t":"2026-10-16T19:15:00Z","v":14431,"vw":112.974048},{"c":112.855,"h":112.98,"l":112.765,"n":520,"o":112.9,"t":"2026-10-16T19:20:00Z","v":19465,"vw":112.87773},{"c":112.775,"h":112.855,"l":112.67,"n":554,"o":112.855,"t":"2026-10-16T19:25:00Z","v":20520,"vw":112.752938},{"c":112.82,"h":112.9,"l":112.68,"n":501,"o":112.78,"t":"2026-10-16T19:30:00Z","v":21058,"vw":112.800897},{"c":112.86,"h":112.905,"l":112.78,"n":522,"o":112.85,"t":"2026-10-16T19:35:00Z","v":21539,"vw":112.841967},{"c":112.98,"h":113.01,"l":112.8,"n":785,"o":112.865,"t":"2026-10-16T19:40:00Z","v":29653,"vw":112.910418},{"c":112.95,"h":113.06,"l":112.92,"n":724,"o":113.01,"t":"2026-10-16T19:45:00Z","v":27406,"vw":112.997993},{"c":112.88,"h":113.12,"l":112.855,"n":1109,"o":112.95,"t":"2026-10-16T19:50:00Z","v":47042,"vw":113.015459},{"c":113.53,"h":113.58,"l":112.75,"n":4145,"o":112.81,"t":"2026-10-16T19:55:00Z","v":228104,"vw":113.335404},{"c":113.55,"h":113.55,"l":113.51,"n":83,"o":113.52,"t":"2026-10-16T20:00:00Z","v":605030,"vw":113.549855},{"c":113.6,"h":113.6,"l":113.6,"n":11,"o":113.6,"t":"2026-10-16T20:05:00Z","v":110,"vw":113.6},{"c":112.31,"h":113.73,"l":112.3,"n":342,"o":113.6,"t":"2026-10-19T13:30:00Z","v":27209,"vw":113.22321},{"c":112.41,"h":112.48,"l":112.01,"n":404,"o":112.395,"t":"2026-10-19T13:35:00Z","v":35013,"vw":112.196785},{"c":111.96,"h":112.43,"l":111.96,"n":206,"o":112.41,"t":"2026-10-19T13:40:00Z","v":8976,"vw":112.166825},{"c":111.805,"h":112.005,"l":111.62,"n":421,"o":112.005,"t":"2026-10-19T13:45:00Z","v":38522,"vw":111.719016},{"c":111.53,"h":111.875,"l":111.35,"n":305,"o":111.63,"t":"2026-10-19T13:50:00Z","v":13195,"vw":111.476132},{"c":111.4,"h":111.79,"l":111.36,"n":187,"o":111.4,"t":"2026-10-19T13:55:00Z","v":5488,"vw":111.545025},{"c":111.53,"h":111.79,"l":111.31,"n":506,"o":111.46,"t":"2026-10-19T14:00:00Z","v":30517,"vw":111.50716},{"c":111.79,"h":111.9,"l":111.5102,"n":390,"o":111.5102,"t":"2026-10-19T14:05:00Z","v":20554,"vw":111.728524},{"c":111.82,"h":111.9,"l":111.61,"n":399,"o":111.8014,"t":"2026-10-19T14:10:00Z","v":31976,"vw":111.737647},{"c":111.71,"h":111.92,"l":111.67,"n":435,"o":111.775,"t":"2026-10-19T14:15:00Z","v":16658,"vw":111.831134},{"c":111.62,"h":111.85,"l":111.59,"n":297,"o":111.78,"t":"2026-10-19T14:20:00Z","v":9716,"vw":111.703806},{"c":111.78,"h":111.78,"l":111.43,"n":315,"o":111.62,"t":"2026-10-19T14:25:00Z","v":12705,"vw":111.551819},{"c":111.465,"h":111.78,"l":111.4,"n":429,"o":111.635,"t":"2026-10-19T14:30:00Z","v":20144,"vw":111.59117},{"c":111.2,"h":111.55,"l":111.2,"n":324,"o":111.465,"t":"2026-10-19T14:35:00Z","v":14176,"vw":111.393171},{"c":111.17,"h":111.325,"l":111.11,"n":465,"o":111.2,"t":"2026-10-19T14:40:00Z","v":23197,"vw":111.189719},{"c":111.19,"h":111.355,"l":111.145,"n":202,"o":111.18,"t":"2026-10-19T14:45:00Z","v":7102,"vw":111.269685},{"c":111.16,"h":111.3,"l":111.09,"n":291,"o":111.285,"t":"2026-10-19T14:50:00Z","v":9941,"vw":111.184403},{"c":111.34,"h":111.34,"l":111.11,"n":368,"o":111.11,"t":"2026-10-19T14:55:00Z","v":18893,"vw":111.21348},{"c":111.485,"h":111.51,"l":111.33,"n":258,"o":111.33,"t":"2026-10-19T15:00:00Z","v":10693,"vw":111.440527},{"c":111.67,"h":111.67,"l":111.48,"n":262,"o":111.485,"t":"2026-10-19T15:05:00Z","v":9717,"vw":111.585948},{"c":111.77,"h":111.89,"l":111.68,"n":382,"o":111.68,"t":"2026-10-19T15:10:00Z","v":17913,"vw":111.796679},{"c":112.05,"h":112.12,"l":111.77,"n":397,"o":111.82,"t":"2026-10-19T15:15:00Z","v":15024,"vw":111.967993},{"c":112.06,"h":112.16,"l":112,"n":446,"o":112.1,"t":"2026-10-19T15:20:00Z","v":18621,"vw":112.098287},{"c":112.29,"h":112.34,"l":111.95,"n":475,"o":112.01,"t":"2026-10-19T15:25:00Z","v":23526,"vw":112.14311},{"c":112.12,"h":112.29,"l":112.05,"n":228,"o":112.29,"t":"2026-10-19T15:30:00Z","v":7134,"vw":112.203513},{"c":112.06,"h":112.39,"l":112.06,"n":195,"o":112.22,"t":"2026-10-19T15:35:00Z","v":6153,"vw":112.158905},{"c":111.93,"h":112.06,"l":111.89,"n":245,"o":112.06,"t":"2026-10-19T15:40:00Z","v":10641,"vw":112.017439},{"c":111.93,"h":112.12,"l":111.91,"n":282,"o":111.99,"t":"2026-10-19T15:45:00Z","v":10461,"vw":111.971595},{"c":111.95,"h":112,"l":111.87,"n":290,"o":111.97,"t":"2026-10-19T15:50:00Z","v":7357,"vw":111.908007},{"c":111.715,"h":111.875,"l":111.625,"n":349,"o":111.875,"t":"2026-10-19T15:55:00Z","v":10154,"vw":111.761871},{"c":111.58,"h":111.72,"l":111.445,"n":297,"o":111.7,"t":"2026-10-19T16:00:00Z","v":14449,"vw":111.6001},{"c":111.635,"h":111.66,"l":111.6,"n":144,"o":111.63,"t":"2026-10-19T16:05:00Z","v":8519,"vw":111.651334},{"c":111.69,"h":111.7,"l":111.63,"n":209,"o":111.665,"t":"2026-10-19T16:10:00Z","v":7476,"vw":111.659055},{"c":111.63,"h":111.695,"l":111.605,"n":291,"o":111.61,"t":"2026-10-19T16:15:00Z","v":12570,"vw":111.644383},{"c":111.63,"h":111.72,"l":111.605,"n":283,"o":111.63,"t":"2026-10-19T16:20:00Z","v":9431,"vw":111.657659},{"c":111.675,"h":111.675,"l":111.475,"n":283,"o":111.6575,"t":"2026-10-19T16:25:00Z","v":7997,"vw":111.581323},{"c":111.615,"h":111.72,"l":111.52,"n":261,"o":111.665,"t":"2026-10-19T16:30:00Z","v":10014,"vw":111.627333},{"c":111.49,"h":111.52,"l":111.43,"n":167,"o":111.52,"t":"2026-10-19T16:35:00Z","v":5385,"vw":111.494839},{"c":111.64,"h":111.645,"l":111.535,"n":195,"o":111.535,"t":"2026-10-19T16:40:00Z","v":7060,"vw":111.593689},{"c":111.76,"h":111.76,"l":111.645,"n":183,"o":111.65,"t":"2026-10-19T16:45:00Z","v":6549,"vw":111.687541},{"c":111.54,"h":111.76,"l":111.54,"n":240,"o":111.76,"t":"2026-10-19T16:50:00Z","v":10681,"vw":111.715362},{"c":111.53,"h":111.63,"l":111.495,"n":171,"o":111.535,"t":"2026-10-19T16:55:00Z","v":6529,"vw":111.537552},{"c":111.46,"h":111.59,"l":111.45,"n":229,"o":111.54,"t":"2026-10-19T17:00:00Z","v":8962,"vw":111.518363},{"c":111.55,"h":111.56,"l":111.39,"n":222,"o":111.44,"t":"2026-10-19T17:05:00Z","v":7885,"vw":111.462942},{"c":111.46,"h":111.52,"l":111.45,"n":169,"o":111.52,"t":"2026-10-19T17:10:00Z","v":5150,"vw":111.485018},{"c":111.435,"h":111.505,"l":111.4,"n":201,"o":111.45,"t":"2026-10-19T17:15:00Z","v":6329,"vw":111.448961},{"c":111.57,"h":111.57,"l":111.435,"n":284,"o":111.435,"t":"2026-10-19T17:20:00Z","v":8242,"vw":111.508715},{"c":111.595,"h":111.635,"l":111.56,"n":282,"o":111.6,"t":"2026-10-19T17:25:00Z","v":11529,"vw":111.602494},{"c":111.475,"h":111.6525,"l":111.45,"n":386,"o":111.57,"t":"2026-10-19T17:30:00Z","v":25334,"vw":111.581907},{"c":111.5,"h":111.53,"l":111.38,"n":236,"o":111.5,"t":"2026-10-19T17:35:00Z","v":11290,"vw":111.467423},{"c":111.64,"h":111.82,"l":111.5,"n":519,"o":111.52,"t":"2026-10-19T17:40:00Z","v":30785,"vw":111.711197},{"c":111.66,"h":111.66,"l":111.5001,"n":214,"o":111.635,"t":"2026-10-19T17:45:00Z","v":9482,"vw":111.577058},{"c":111.825,"h":111.825,"l":111.6,"n":308,"o":111.64,"t":"2026-10-19T17:50:00Z","v":10762,"vw":111.670513},{"c":111.8,"h":111.87,"l":111.7,"n":451,"o":111.83,"t":"2026-10-19T17:55:00Z","v":22481,"vw":111.768574},{"c":111.73,"h":111.81,"l":111.68,"n":569,"o":111.8,"t":"2026-10-19T18:00:00Z","v":37459,"vw":111.751309},{"c":111.58,"h":111.7,"l":111.555,"n":210,"o":111.7,"t":"2026-10-19T18:05:00Z","v":7427,"vw":111.633471},{"c":111.645,"h":111.65,"l":111.5,"n":274,"o":111.58,"t":"2026-10-19T18:10:00Z","v":11684,"vw":111.572902},{"c":111.6,"h":111.63,"l":111.55,"n":311,"o":111.63,"t":"2026-10-19T18:15:00Z","v":12906,"vw":111.60018},{"c":111.56,"h":111.655,"l":111.55,"n":245,"o":111.655,"t":"2026-10-19T18:20:00Z","v":8324,"vw":111.600338},{"c":111.66,"h":111.66,"l":111.525,"n":286,"o":111.56,"t":"2026-10-19T18:25:00Z","v":7307,"vw":111.575797},{"c":111.58,"h":111.75,"l":111.54,"n":309,"o":111.685,"t":"2026-10-19T18:30:00Z","v":12205,"vw":111.626854},{"c":111.7,"h":111.72,"l":111.61,"n":246,"o":111.61,"t":"2026-10-19T18:35:00Z","v":6652,"vw":111.639588},{"c":111.505,"h":111.725,"l":111.5,"n":381,"o":111.6692,"t":"2026-10-19T18:40:00Z","v":24566,"vw":111.617417},{"c":111.47,"h":111.59,"l":111.46,"n":376,"o":111.51,"t":"2026-10-19T18:45:00Z","v":14641,"vw":111.531272},{"c":111.3,"h":111.47,"l":111.245,"n":411,"o":111.47,"t":"2026-10-19T18:50:00Z","v":22548,"vw":111.386245},{"c":111.19,"h":111.315,"l":111.19,"n":342,"o":111.25,"t":"2026-10-19T18:55:00Z","v":16791,"vw":111.2517},{"c":111.12,"h":111.29,"l":111.12,"n":440,"o":111.1875,"t":"2026-10-19T19:00:00Z","v":13714,"vw":111.188246},{"c":111.2,"h":111.21,"l":111.11,"n":386,"o":111.13,"t":"2026-10-19T19:05:00Z","v":11885,"vw":111.168618},{"c":111.13,"h":111.2,"l":111.09,"n":484,"o":111.18,"t":"2026-10-19T19:10:00Z","v":22916,"vw":111.154695},{"c":111.11,"h":111.145,"l":111.0319,"n":435,"o":111.145,"t":"2026-10-19T19:15:00Z","v":14900,"vw":111.077598},{"c":111.13,"h":111.16,"l":111.015,"n":492,"o":111.05,"t":"2026-10-19T19:20:00Z","v":21613,"vw":111.078998},{"c":111.06,"h":111.13,"l":111.04,"n":532,"o":111.13,"t":"2026-10-19T19:25:00Z","v":22130,"vw":111.094294},{"c":111.15,"h":111.2,"l":111.05,"n":561,"o":111.08,"t":"2026-10-19T19:30:00Z","v":26694,"vw":111.138957},{"c":110.99,"h":111.211,"l":110.945,"n":540,"o":111.19,"t":"2026-10-19T19:35:00Z","v":20502,"vw":111.101862},{"c":110.995,"h":111.01,"l":110.85,"n":563,"o":111,"t":"2026-10-19T19:40:00Z","v":25359,"vw":110.943997},{"c":110.975,"h":111.13,"l":110.91,"n":681,"o":111,"t":"2026-10-19T19:45:00Z","v":25669,"vw":111.025418},{"c":111.05,"h":111.19,"l":110.975,"n":1101,"o":110.975,"t":"2026-10-19T19:50:00Z","v":46059,"vw":111.100851},{"c":110.9,"h":111.07,"l":110.75,"n":3733,"o":111.07,"t":"2026-10-19T19:55:00Z","v":185834,"vw":110.841145},{"c":110.9,"h":110.9,"l":110.88,"n":95,"o":110.88,"t":"2026-10-19T20:00:00Z","v":469440,"vw":110.899991},{"c":110.91,"h":110.91,"l":110.91,"n":7,"o":110.91,"t":"2026-10-20T13:00:00Z","v":250,"vw":110.91},{"c":111.965,"h":112.95,"l":111.56,"n":338,"o":112.39,"t":"2026-10-20T13:30:00Z","v":28429,"vw":112.184098},{"c":112.525,"h":112.82,"l":111.81,"n":347,"o":111.81,"t":"2026-10-20T13:35:00Z","v":15824,"vw":112.487333},{"c":112.71,"h":113.12,"l":112.47,"n":479,"o":112.68,"t":"2026-10-20T13:40:00Z","v":20382,"vw":112.825357},{"c":112.55,"h":112.99,"l":112.55,"n":375,"o":112.83,"t":"2026-10-20T13:45:00Z","v":18294,"vw":112.8104},{"c":113.02,"h":113.145,"l":112.58,"n":443,"o":112.7,"t":"2026-10-20T13:50:00Z","v":21122,"vw":112.799938},{"c":113.18,"h":113.18,"l":112.7,"n":495,"o":113.085,"t":"2026-10-20T13:55:00Z","v":16280,"vw":112.984413},{"c":112.615,"h":113.23,"l":112.585,"n":450,"o":113.09,"t":"2026-10-20T14:00:00Z","v":17331,"vw":112.970102},{"c":112.89,"h":112.975,"l":112.56,"n":458,"o":112.56,"t":"2026-10-20T14:05:00Z","v":21162,"vw":112.814327},{"c":112.455,"h":112.94,"l":112.435,"n":340,"o":112.89,"t":"2026-10-20T14:10:00Z","v":14559,"vw":112.641515},{"c":112.88,"h":112.94,"l":112.46,"n":464,"o":112.5428,"t":"2026-10-20T14:15:00Z","v":19193,"vw":112.735002},{"c":113.385,"h":113.545,"l":112.87,"n":599,"o":112.87,"t":"2026-10-20T14:20:00Z","v":23450,"vw":113.044737},{"c":113.73,"h":113.73,"l":113.34,"n":510,"o":113.405,"t":"2026-10-20T14:25:00Z","v":26584,"vw":113.507319},{"c":113.51,"h":113.99,"l":113.46,"n":570,"o":113.85,"t":"2026-10-20T14:30:00Z","v":27737,"vw":113.645588},{"c":113.365,"h":113.58,"l":113.19,"n":534,"o":113.58,"t":"2026-10-20T14:35:00Z","v":31669,"vw":113.411447},{"c":113.985,"h":114,"l":113.51,"n":317,"o":113.52,"t":"2026-10-20T14:40:00Z","v":10170,"vw":113.641043},{"c":113.78,"h":114.11,"l":113.78,"n":390,"o":113.985,"t":"2026-10-20T14:45:00Z","v":9094,"vw":113.903835},{"c":114.24,"h":114.34,"l":113.795,"n":404,"o":113.82,"t":"2026-10-20T14:50:00Z","v":13969,"vw":114.106314},{"c":114.47,"h":114.51,"l":114.3,"n":423,"o":114.31,"t":"2026-10-20T14:55:00Z","v":16530,"vw":114.395711},{"c":114.45,"h":114.592,"l":114.395,"n":524,"o":114.49,"t":"2026-10-20T15:00:00Z","v":27508,"vw":114.484848},{"c":114.435,"h":114.48,"l":114.27,"n":438,"o":114.45,"t":"2026-10-20T15:05:00Z","v":17589,"vw":114.39996},{"c":114.0075,"h":114.705,"l":114,"n":748,"o":114.455,"t":"2026-10-20T15:10:00Z","v":38546,"vw":114.413291},{"c":114.3,"h":114.555,"l":114.16,"n":391,"o":114.16,"t":"2026-10-20T15:15:00Z","v":17978,"vw":114.401271},{"c":114.07,"h":114.43,"l":114.07,"n":304,"o":114.305,"t":"2026-10-20T15:20:00Z","v":12908,"vw":114.355254},{"c":114.0806,"h":114.14,"l":113.9553,"n":293,"o":114.125,"t":"2026-10-20T15:25:00Z","v":10866,"vw":114.082455},{"c":114.08,"h":114.08,"l":113.915,"n":274,"o":114,"t":"2026-10-20T15:30:00Z","v":9084,"vw":113.974114},{"c":114.36,"h":114.36,"l":114.04,"n":306,"o":114.12,"t":"2026-10-20T15:35:00Z","v":13964,"vw":114.181743},{"c":114.415,"h":114.51,"l":114.28,"n":314,"o":114.36,"t":"2026-10-20T15:40:00Z","v":14025,"vw":114.410945},{"c":114.4125,"h":114.46,"l":114.265,"n":304,"o":114.38,"t":"2026-10-20T15:45:00Z","v":15108,"vw":114.399746},{"c":114.3,"h":114.4125,"l":114.3,"n":310,"o":114.41,"t":"2026-10-20T15:50:00Z","v":11604,"vw":114.351413},{"c":114.16,"h":114.32,"l":114.145,"n":183,"o":114.32,"t":"2026-10-20T15:55:00Z","v":6303,"vw":114.225813},{"c":114.05,"h":114.205,"l":113.89,"n":411,"o":114.133,"t":"2026-10-20T16:00:00Z","v":15111,"vw":114.088203},{"c":114.01,"h":114.165,"l":113.93,"n":319,"o":114.045,"t":"2026-10-20T16:05:00Z","v":9774,"vw":114.025538},{"c":113.96,"h":114.065,"l":113.8725,"n":224,"o":114.05,"t":"2026-10-20T16:10:00Z","v":9368,"vw":113.958955},{"c":113.91,"h":113.975,"l":113.87,"n":302,"o":113.965,"t":"2026-10-20T16:15:00Z","v":14480,"vw":113.922351},{"c":113.89,"h":114.06,"l":113.875,"n":340,"o":113.94,"t":"2026-10-20T16:20:00Z","v":15427,"vw":113.964636},{"c":113.705,"h":113.895,"l":113.65,"n":606,"o":113.89,"t":"2026-10-20T16:25:00Z","v":41925,"vw":113.749273},{"c":113.53,"h":113.81,"l":113.53,"n":464,"o":113.715,"t":"2026-10-20T16:30:00Z","v":31651,"vw":113.737351},{"c":113.83,"h":113.89,"l":113.54,"n":827,"o":113.54,"t":"2026-10-20T16:35:00Z","v":37119,"vw":113.705636},{"c":114.005,"h":114.025,"l":113.83,"n":292,"o":113.835,"t":"2026-10-20T16:40:00Z","v":12409,"vw":113.927463},{"c":113.95,"h":114.02,"l":113.89,"n":262,"o":113.95,"t":"2026-10-20T16:45:00Z","v":32758,"vw":113.920223},{"c":113.62,"h":113.95,"l":113.605,"n":396,"o":113.9,"t":"2026-10-20T16:50:00Z","v":17178,"vw":113.803672},{"c":113.66,"h":113.66,"l":113.59,"n":156,"o":113.61,"t":"2026-10-20T16:55:00Z","v":4652,"vw":113.623233},{"c":113.97,"h":114.03,"l":113.7,"n":418,"o":113.7,"t":"2026-10-20T17:00:00Z","v":22652,"vw":113.904362},{"c":113.85,"h":113.98,"l":113.78,"n":210,"o":113.98,"t":"2026-10-20T17:05:00Z","v":9246,"vw":113.905405},{"c":113.89,"h":113.94,"l":113.855,"n":244,"o":113.855,"t":"2026-10-20T17:10:00Z","v":9558,"vw":113.899968},{"c":113.91,"h":113.94,"l":113.83,"n":195,"o":113.915,"t":"2026-10-20T17:15:00Z","v":9021,"vw":113.88733},{"c":113.9,"h":113.965,"l":113.83,"n":240,"o":113.92,"t":"2026-10-20T17:20:00Z","v":11277,"vw":113.899267},{"c":113.845,"h":113.935,"l":113.8,"n":254,"o":113.92,"t":"2026-10-20T17:25:00Z","v":15248,"vw":113.875782},{"c":113.87,"h":113.91,"l":113.85,"n":359,"o":113.89,"t":"2026-10-20T17:30:00Z","v":19941,"vw":113.877526},{"c":113.73,"h":113.9,"l":113.72,"n":337,"o":113.8401,"t":"2026-10-20T17:35:00Z","v":16169,"vw":113.813879},{"c":113.93,"h":114,"l":113.78,"n":345,"o":113.78,"t":"2026-10-20T17:40:00Z","v":14994,"vw":113.886787},{"c":113.97,"h":114.02,"l":113.915,"n":285,"o":113.94,"t":"2026-10-20T17:45:00Z","v":11373,"vw":113.959162},{"c":114.05,"h":114.085,"l":113.995,"n":288,"o":114,"t":"2026-10-20T17:50:00Z","v":9574,"vw":114.034958},{"c":114.005,"h":114.06,"l":113.96,"n":344,"o":114.04,"t":"2026-10-20T17:55:00Z","v":12061,"vw":113.999678},{"c":113.96,"h":114.14,"l":113.93,"n":370,"o":114.04,"t":"2026-10-20T18:00:00Z","v":17277,"vw":114.041489},{"c":113.89,"h":114.07,"l":113.88,"n":359,"o":113.98,"t":"2026-10-20T18:05:00Z","v":10280,"vw":113.969516},{"c":113.985,"h":114,"l":113.895,"n":215,"o":113.895,"t":"2026-10-20T18:10:00Z","v":5564,"vw":113.95743},{"c":114.07,"h":114.07,"l":113.98,"n":328,"o":113.985,"t":"2026-10-20T18:15:00Z","v":11731,"vw":114.032617},{"c":113.86,"h":114.08,"l":113.75,"n":530,"o":114.03,"t":"2026-10-20T18:20:00Z","v":36140,"vw":113.857586},{"c":113.86,"h":113.945,"l":113.85,"n":294,"o":113.86,"t":"2026-10-20T18:25:00Z","v":11692,"vw":113.891106},{"c":113.93,"h":114.11,"l":113.93,"n":343,"o":113.93,"t":"2026-10-20T18:30:00Z","v":11744,"vw":114.01476},{"c":113.97,"h":114.01,"l":113.91,"n":295,"o":113.91,"t":"2026-10-20T18:35:00Z","v":9175,"vw":113.971691},{"c":114.04,"h":114.09,"l":113.97,"n":307,"o":113.98,"t":"2026-10-20T18:40:00Z","v":10759,"vw":114.028251},{"c":114.16,"h":114.21,"l":114.015,"n":443,"o":114.015,"t":"2026-10-20T18:45:00Z","v":13849,"vw":114.141171},{"c":114.14,"h":114.16,"l":114.1,"n":344,"o":114.15,"t":"2026-10-20T18:50:00Z","v":15149,"vw":114.134931},{"c":114.105,"h":114.16,"l":114.03,"n":398,"o":114.14,"t":"2026-10-20T18:55:00Z","v":13021,"vw":114.090669},{"c":114.17,"h":114.22,"l":114.105,"n":387,"o":114.105,"t":"2026-10-20T19:00:00Z","v":16934,"vw":114.171877},{"c":114.155,"h":114.29,"l":114.13,"n":454,"o":114.13,"t":"2026-10-20T19:05:00Z","v":16398,"vw":114.208525},{"c":114.13,"h":114.18,"l":114.02,"n":543,"o":114.155,"t":"2026-10-20T19:10:00Z","v":18259,"vw":114.120724},{"c":114.22,"h":114.22,"l":114.08,"n":448,"o":114.16,"t":"2026-10-20T19:15:00Z","v":12954,"vw":114.15704},{"c":114.39,"h":114.4,"l":114.22,"n":511,"o":114.25,"t":"2026-10-20T19:20:00Z","v":13812,"vw":114.306102},{"c":114.335,"h":114.51,"l":114.335,"n":604,"o":114.37,"t":"2026-10-20T19:25:00Z","v":21099,"vw":114.42004},{"c":114.28,"h":114.39,"l":114.235,"n":641,"o":114.32,"t":"2026-10-20T19:30:00Z","v":32016,"vw":114.308686},{"c":114.325,"h":114.325,"l":114.1,"n":790,"o":114.28,"t":"2026-10-20T19:35:00Z","v":29600,"vw":114.230109},{"c":114.41,"h":114.43,"l":114.145,"n":1039,"o":114.33,"t":"2026-10-20T19:40:00Z","v":57780,"vw":114.300383},{"c":114.29,"h":114.48,"l":114.03,"n":1429,"o":114.405,"t":"2026-10-20T19:45:00Z","v":115956,"vw":114.208106},{"c":114.51,"h":114.52,"l":114.21,"n":1481,"o":114.27,"t":"2026-10-20T19:50:00Z","v":130353,"vw":114.295998},{"c":114.53,"h":114.72,"l":114.22,"n":4739,"o":114.455,"t":"2026-10-20T19:55:00Z","v":264239,"vw":114.491198},{"c":114.53,"h":114.55,"l":114.53,"n":75,"o":114.55,"t":"2026-10-20T20:00:00Z","v":483228,"vw":114.530032},{"c":114.61,"h":114.63,"l":114.61,"n":2,"o":114.63,"t":"2026-10-20T20:20:00Z","v":200,"vw":114.62},{"c":112.93,"h":112.93,"l":112.93,"n":1,"o":112.93,"t":"2026-10-20T22:00:00Z","v":135,"vw":112.93},{"c":114.1255,"h":114.815,"l":113.76,"n":665,"o":114.61,"t":"2026-10-21T13:30:00Z","v":68301,"vw":114.316488},{"c":114.49,"h":114.5,"l":114.02,"n":392,"o":114.02,"t":"2026-10-21T13:35:00Z","v":22152,"vw":114.33003},{"c":114.5025,"h":114.66,"l":114.2,"n":307,"o":114.65,"t":"2026-10-21T13:40:00Z","v":18844,"vw":114.458406},{"c":114.57,"h":114.76,"l":114.27,"n":263,"o":114.37,"t":"2026-10-21T13:45:00Z","v":14760,"vw":114.533701},{"c":115.095,"h":115.1,"l":114.43,"n":266,"o":114.57,"t":"2026-10-21T13:50:00Z","v":6784,"vw":114.825908},{"c":114.98,"h":115.28,"l":114.885,"n":407,"o":115.175,"t":"2026-10-21T13:55:00Z","v":16210,"vw":115.111669},{"c":114.28,"h":114.985,"l":114.28,"n":611,"o":114.985,"t":"2026-10-21T14:00:00Z","v":28549,"vw":114.53817},{"c":113.955,"h":114.21,"l":113.76,"n":558,"o":114.21,"t":"2026-10-21T14:05:00Z","v":73952,"vw":113.939263},{"c":114.23,"h":114.3,"l":114,"n":565,"o":114.04,"t":"2026-10-21T14:10:00Z","v":28840,"vw":114.116571},{"c":114.07,"h":114.42,"l":114.07,"n":412,"o":114.3,"t":"2026-10-21T14:15:00Z","v":20213,"vw":114.238143},{"c":114.03,"h":114.29,"l":114.03,"n":559,"o":114.095,"t":"2026-10-21T14:20:00Z","v":36631,"vw":114.135471},{"c":114.08,"h":114.21,"l":113.89,"n":554,"o":114.03,"t":"2026-10-21T14:25:00Z","v":56852,"vw":114.001475},{"c":114.18,"h":114.255,"l":114.05,"n":377,"o":114.08,"t":"2026-10-21T14:30:00Z","v":11990,"vw":114.154792},{"c":114.405,"h":114.49,"l":114.185,"n":400,"o":114.185,"t":"2026-10-21T14:35:00Z","v":19466,"vw":114.380714},{"c":114.57,"h":114.59,"l":114.36,"n":501,"o":114.405,"t":"2026-10-21T14:40:00Z","v":19650,"vw":114.461494},{"c":114.88,"h":114.88,"l":114.61,"n":506,"o":114.61,"t":"2026-10-21T14:45:00Z","v":21149,"vw":114.739575},{"c":114.58,"h":114.87,"l":114.58,"n":354,"o":114.87,"t":"2026-10-21T14:50:00Z","v":13775,"vw":114.728536},{"c":114.3275,"h":114.67,"l":114.29,"n":470,"o":114.67,"t":"2026-10-21T14:55:00Z","v":13612,"vw":114.474649},{"c":114.59,"h":114.59,"l":114.28,"n":597,"o":114.32,"t":"2026-10-21T15:00:00Z","v":29582,"vw":114.385819},{"c":114.67,"h":114.67,"l":114.52,"n":507,"o":114.61,"t":"2026-10-21T15:05:00Z","v":20483,"vw":114.592399},{"c":114.65,"h":114.835,"l":114.595,"n":382,"o":114.74,"t":"2026-10-21T15:10:00Z","v":13535,"vw":114.691264},{"c":114.715,"h":114.73,"l":114.56,"n":355,"o":114.66,"t":"2026-10-21T15:15:00Z","v":36674,"vw":114.676815},{"c":114.5,"h":114.75,"l":114.47,"n":444,"o":114.715,"t":"2026-10-21T15:20:00Z","v":59008,"vw":114.630297},{"c":114.81,"h":114.845,"l":114.5,"n":549,"o":114.51,"t":"2026-10-21T15:25:00Z","v":19061,"vw":114.661083},{"c":114.965,"h":115.075,"l":114.8406,"n":323,"o":114.89,"t":"2026-10-21T15:30:00Z","v":11063,"vw":114.945273},{"c":114.84,"h":115.01,"l":114.84,"n":356,"o":114.96,"t":"2026-10-21T15:35:00Z","v":16783,"vw":114.917026},{"c":114.61,"h":114.835,"l":114.57,"n":249,"o":114.815,"t":"2026-10-21T15:40:00Z","v":9655,"vw":114.720149},{"c":114.62,"h":114.665,"l":114.58,"n":237,"o":114.605,"t":"2026-10-21T15:45:00Z","v":7321,"vw":114.623801},{"c":114.615,"h":114.68,"l":114.57,"n":184,"o":114.62,"t":"2026-10-21T15:50:00Z","v":8172,"vw":114.615361},{"c":114.73,"h":114.78,"l":114.615,"n":242,"o":114.615,"t":"2026-10-21T15:55:00Z","v":13470,"vw":114.68822},{"c":114.9,"h":114.925,"l":114.74,"n":271,"o":114.81,"t":"2026-10-21T16:00:00Z","v":13246,"vw":114.804375},{"c":114.74,"h":114.9085,"l":114.68,"n":422,"o":114.9,"t":"2026-10-21T16:05:00Z","v":44142,"vw":114.836645},{"c":114.93,"h":114.95,"l":114.805,"n":361,"o":114.805,"t":"2026-10-21T16:10:00Z","v":28111,"vw":114.900673},{"c":114.745,"h":114.95,"l":114.48,"n":408,"o":114.91,"t":"2026-10-21T16:15:00Z","v":67722,"vw":114.922943},{"c":114.715,"h":114.74,"l":114.635,"n":326,"o":114.73,"t":"2026-10-21T16:20:00Z","v":11906,"vw":114.706854},{"c":114.77,"h":114.81,"l":114.71,"n":314,"o":114.75,"t":"2026-10-21T16:25:00Z","v":10118,"vw":114.755679},{"c":114.745,"h":114.79,"l":114.74,"n":153,"o":114.79,"t":"2026-10-21T16:30:00Z","v":6379,"vw":114.752732},{"c":115.44,"h":115.645,"l":114.735,"n":900,"o":114.74,"t":"2026-10-21T16:35:00Z","v":45609,"vw":115.2862},{"c":115.075,"h":115.54,"l":114.911,"n":387,"o":115.49,"t":"2026-10-21T16:40:00Z","v":16642,"vw":115.25706},{"c":114.4601,"h":115.03,"l":114.4601,"n":409,"o":114.99,"t":"2026-10-21T16:45:00Z","v":25786,"vw":114.857112},{"c":114.68,"h":114.78,"l":114.54,"n":367,"o":114.59,"t":"2026-10-21T16:50:00Z","v":15995,"vw":114.648743},{"c":114.655,"h":114.72,"l":114.57,"n":287,"o":114.68,"t":"2026-10-21T16:55:00Z","v":14720,"vw":114.669337},{"c":114.685,"h":114.765,"l":114.575,"n":306,"o":114.655,"t":"2026-10-21T17:00:00Z","v":12621,"vw":114.677988},{"c":114.84,"h":114.85,"l":114.6,"n":275,"o":114.69,"t":"2026-10-21T17:05:00Z","v":10473,"vw":114.730458},{"c":114.715,"h":114.9,"l":114.715,"n":186,"o":114.86,"t":"2026-10-21T17:10:00Z","v":7337,"vw":114.801438},{"c":115.025,"h":115.025,"l":114.715,"n":441,"o":114.715,"t":"2026-10-21T17:15:00Z","v":15780,"vw":114.867163},{"c":115.035,"h":115.13,"l":115.02,"n":287,"o":115.02,"t":"2026-10-21T17:20:00Z","v":14004,"vw":115.071579},{"c":115.17,"h":115.17,"l":115.08,"n":325,"o":115.09,"t":"2026-10-21T17:25:00Z","v":15409,"vw":115.124785},{"c":114.87,"h":115.17,"l":114.87,"n":387,"o":115.145,"t":"2026-10-21T17:30:00Z","v":18800,"vw":115.019406},{"c":114.8,"h":114.87,"l":114.765,"n":228,"o":114.87,"t":"2026-10-21T17:35:00Z","v":9167,"vw":114.805356},{"c":114.81,"h":114.9,"l":114.795,"n":459,"o":114.81,"t":"2026-10-21T17:40:00Z","v":20580,"vw":114.846327},{"c":114.96,"h":114.98,"l":114.81,"n":275,"o":114.84,"t":"2026-10-21T17:45:00Z","v":16040,"vw":114.923035}],"history":[{"c":144.26,"h":149.47,"l":143.83,"n":43004,"o":148.75,"t":"2024-10-21T04:00:00Z","v":2396610,"vw":145.180963},{"c":133.81,"h":139.51,"l":133.78,"n":64165,"o":138.58,"t":"2024-10-22T04:00:00Z","v":3692765,"vw":135.452601},{"c":133.16,"h":135.13,"l":131.9733,"n":45549,"o":132.68,"t":"2024-10-23T04:00:00Z","v":2521243,"vw":133.261171},{"c":135.84,"h":136.67,"l":133.866,"n":29486,"o":134.25,"t":"2024-10-24T04:00:00Z","v":2026386,"vw":135.69501},{"c":132.47,"h":136.28,"l":132.365,"n":29370,"o":136.01,"t":"2024-10-25T04:00:00Z","v":1655389,"vw":133.235712},{"c":133.88,"h":135.24,"l":132.84,"n":27342,"o":134.01,"t":"2024-10-28T04:00:00Z","v":1328529,"vw":133.770544},{"c":129.58,"h":130.06,"l":122.08,"n":57698,"o":124.59,"t":"2024-10-29T04:00:00Z","v":3715773,"vw":127.864567},{"c":130.26,"h":132,"l":128.57,"n":27596,"o":129,"t":"2024-10-30T04:00:00Z","v":1405944,"vw":130.510588},{"c":129.53,"h":130.69,"l":128.57,"n":31099,"o":129.48,"t":"2024-10-31T04:00:00Z","v":1858594,"vw":129.532718},{"c":128.38,"h":132.5022,"l":128.205,"n":29854,"o":131.19,"t":"2024-11-01T04:00:00Z","v":1809943,"vw":129.105499},{"c":129.49,"h":132.4999,"l":129.21,"n":39407,"o":129.32,"t":"2024-11-04T05:00:00Z","v":1801121,"vw":130.230691},{"c":133.26,"h":133.36,"l":128,"n":31790,"o":128.39,"t":"2024-11-05T05:00:00Z","v":1546881,"vw":132.373177},{"c":129.17,"h":129.66,"l":124.34,"n":60587,"o":126.59,"t":"2024-11-06T05:00:00Z","v":3670939,"vw":127.596764},{"c":131.16,"h":132.17,"l":128.7803,"n":33213,"o":129,"t":"2024-11-07T05:00:00Z","v":1590202,"vw":130.785965},{"c":132.7,"h":134.49,"l":131.2,"n":30677,"o":131.2,"t":"2024-11-08T05:00:00Z","v":1599269,"vw":133.00853},{"c":133.46,"h":134.74,"l":132.38,"n":22198,"o":133.53,"t":"2024-11-11T05:00:00Z","v":1055950,"vw":133.376382},{"c":128.87,"h":133.23,"l":128.62,"n":31317,"o":132.55,"t":"2024-11-12T05:00:00Z","v":1909032,"vw":129.683449},{"c":127.48,"h":131.4,"l":127.22,"n":29151,"o":131,"t":"2024-11-13T05:00:00Z","v":1861719,"vw":128.280298},{"c":129.44,"h":131.09,"l":127.945,"n":29293,"o":128.56,"t":"2024-11-14T05:00:00Z","v":1422472,"vw":129.65827},{"c":128.89,"h":129.885,"l":127.72,"n":27029,"o":129.05,"t":"2024-11-15T05:00:00Z","v":1509994,"vw":129.063819},{"c":128.57,"h":129.55,"l":127.46,"n":26337,"o":127.99,"t":"2024-11-18T05:00:00Z","v":1112715,"vw":128.511315},{"c":128.51,"h":129.06,"l":126.42,"n":23221,"o":128.18,"t":"2024-11-19T05:00:00Z","v":1292278,"vw":128.384891},{"c":128.06,"h":128.6,"l":127.02,"n":23382,"o":128.38,"t":"2024-11-20T05:00:00Z","v":1133059,"vw":128.017172},{"c":128.12,"h":130.135,"l":127.895,"n":25860,"o":128.53,"t":"2024-11-21T05:00:00Z","v":1510559,"vw":128.603256},{"c":129.76,"h":130,"l":127.8,"n":25283,"o":129.16,"t":"2024-11-22T05:00:00Z","v":1316736,"vw":129.264198},{"c":137.65,"h":139.085,"l":130.79,"n":43512,"o":131.73,"t":"2024-11-25T05:00:00Z","v":3181210,"vw":137.389195},{"c":135.6,"h":137.4,"l":133.8,"n":33755,"o":136.31,"t":"2024-11-26T05:00:00Z","v":1520823,"vw":135.255181},{"c":136.53,"h":138.53,"l":136.24,"n":25702,"o":137.94,"t":"2024-11-27T05:00:00Z","v":1271098,"vw":136.802787},{"c":135.27,"h":139.31,"l":135.24,"n":15938,"o":138,"t":"2024-11-29T05:00:00Z","v":1072655,"vw":135.796844},{"c":135.14,"h":136.09,"l":133.464,"n":28281,"o":134.92,"t":"2024-12-02T05:00:00Z","v":1615538,"vw":135.083929},{"c":134,"h":136.14,"l":133.94,"n":21208,"o":135.83,"t":"2024-12-03T05:00:00Z","v":880805,"vw":134.315576},{"c":129.3,"h":133.06,"l":128.78,"n":34806,"o":132.32,"t":"2024-12-04T05:00:00Z","v":1898354,"vw":129.576924},{"c":127.87,"h":129.82,"l":127.57,"n":32165,"o":129.33,"t":"2024-12-05T05:00:00Z","v":1574321,"vw":128.096516},{"c":126.82,"h":130.733,"l":125.37,"n":31171,"o":129.95,"t":"2024-12-06T05:00:00Z","v":1698015,"vw":126.815277},{"c":128.47,"h":128.59,"l":126.45,"n":31846,"o":127.78,"t":"2024-12-09T05:00:00Z","v":1803199,"vw":127.674677},{"c":125.34,"h":126.951,"l":124.01,"n":38812,"o":125.77,"t":"2024-12-10T05:00:00Z","v":2149518,"vw":125.50166},{"c":121.91,"h":126.01,"l":121.405,"n":47436,"o":125.9,"t":"2024-12-11T05:00:00Z","v":2636852,"vw":122.464407},{"c":120.69,"h":121.94,"l":120.36,"n":33081,"o":120.45,"t":"2024-12-12T05:00:00Z","v":1898331,"vw":120.934521},{"c":118.42,"h":119.7996,"l":117.02,"n":36259,"o":119.65,"t":"2024-12-13T05:00:00Z","v":2174743,"vw":118.104379},{"c":117.04,"h":119.825,"l":116.56,"n":29881,"o":118.26,"t":"2024-12-16T05:00:00Z","v":2077698,"vw":117.403935},{"c":115.89,"h":117.99,"l":115.19,"n":29532,"o":116.93,"t":"2024-12-17T05:00:00Z","v":2155877,"vw":116.040382},{"c":111.29,"h":116.91,"l":111.17,"n":42376,"o":116.4,"t":"2024-12-18T05:00:00Z","v":3173321,"vw":113.637225},{"c":108.89,"h":110.715,"l":107.21,"n":51532,"o":107.9,"t":"2024-12-19T05:00:00Z","v":3832185,"vw":109.122385},{"c":110.52,"h":111.18,"l":108.57,"n":31565,"o":109.17,"t":"2024-12-20T05:00:00Z","v":4865656,"vw":110.338817},{"c":110.13,"h":110.58,"l":109,"n":27031,"o":109.95,"t":"2024-12-23T05:00:00Z","v":1477551,"vw":110.068182},{"c":110.75,"h":110.83,"l":109.61,"n":11262,"o":109.86,"t":"2024-12-24T05:00:00Z","v":700926,"vw":110.461145},{"c":110.65,"h":111.11,"l":109.375,"n":22753,"o":109.82,"t":"2024-12-26T05:00:00Z","v":1259028,"vw":110.607093},{"c":109.52,"h":111.11,"l":108.93,"n":21936,"o":109.73,"t":"2024-12-27T05:00:00Z","v":990579,"vw":109.704391},{"c":108.86,"h":109.41,"l":107.7,"n":25108,"o":109.25,"t":"2024-12-30T05:00:00Z","v":1148255,"vw":108.847652},{"c":108.9,"h":109.99,"l":108.56,"n":23061,"o":109.6,"t":"2024-12-31T05:00:00Z","v":1217579,"vw":108.978053},{"c":107.64,"h":110.49,"l":107.18,"n":27835,"o":110.18,"t":"2025-01-02T05:00:00Z","v":1384814,"vw":108.151766},{"c":110.05,"h":111,"l":108.765,"n":32639,"o":110.49,"t":"2025-01-03T05:00:00Z","v":1934527,"vw":109.886981},{"c":108.93,"h":111.6397,"l":108.605,"n":29848,"o":110.71,"t":"2025-01-06T05:00:00Z","v":1540035,"vw":109.614183},{"c":107.83,"h":109.7,"l":107.55,"n":30713,"o":108.52,"t":"2025-01-07T05:00:00Z","v":1682776,"vw":108.110819},{"c":110.46,"h":110.68,"l":106.8135,"n":37860,"o":108,"t":"2025-01-08T05:00:00Z","v":2626697,"vw":109.771215},{"c":107.61,"h":110.09,"l":107.42,"n":38820,"o":109.65,"t":"2025-01-10T05:00:00Z","v":2041376,"vw":108.155544},{"c":108.99,"h":109.08,"l":107.05,"n":28878,"o":107.32,"t":"2025-01-13T05:00:00Z","v":1570488,"vw":108.561727},{"c":112.5,"h":112.913,"l":110.2,"n":36200,"o":111.9,"t":"2025-01-14T05:00:00Z","v":1765932,"vw":111.961045},{"c":115.97,"h":117.49,"l":114.49,"n":37266,"o":117.46,"t":"2025-01-15T05:00:00Z","v":2414430,"vw":115.762952},{"c":116.93,"h":117.04,"l":114.1201,"n":34028,"o":114.52,"t":"2025-01-16T05:00:00Z","v":2252706,"vw":116.155757},{"c":117.03,"h":119.0058,"l":116.41,"n":37738,"o":118.58,"t":"2025-01-17T05:00:00Z","v":2448248,"vw":117.235679},{"c":115.81,"h":120.32,"l":115.32,"n":42180,"o":119.3,"t":"2025-01-21T05:00:00Z","v":2693637,"vw":116.92431},{"c":116.89,"h":117.12,"l":114.79,"n":30721,"o":115.25,"t":"2025-01-22T05:00:00Z","v":1771516,"vw":116.484084},{"c":116.52,"h":117.98,"l":115.89,"n":30073,"o":116.27,"t":"2025-01-23T05:00:00Z","v":2159231,"vw":116.718676},{"c":115.69,"h":116.56,"l":115.11,"n":27630,"o":116.36,"t":"2025-01-24T05:00:00Z","v":1510540,"vw":115.779536},{"c":118.05,"h":118.75,"l":114.91,"n":49741,"o":115,"t":"2025-01-27T05:00:00Z","v":3131488,"vw":117.743907},{"c":115.05,"h":117.995,"l":114.91,"n":37284,"o":117.84,"t":"2025-01-28T05:00:00Z","v":2130334,"vw":115.448442},{"c":112.99,"h":115.87,"l":112.09,"n":49412,"o":115.08,"t":"2025-01-29T05:00:00Z","v":2966224,"vw":113.4151},{"c":118.51,"h":121.31,"l":113.395,"n":61986,"o":116.38,"t":"2025-01-30T05:00:00Z","v":3758848,"vw":118.683161},{"c":113.78,"h":117.91,"l":113.63,"n":45994,"o":116.91,"t":"2025-01-31T05:00:00Z","v":3252434,"vw":115.127947},{"c":109.15,"h":111.52,"l":108.4,"n":55532,"o":111.51,"t":"2025-02-03T05:00:00Z","v":3189041,"vw":109.675805},{"c":110.38,"h":110.92,"l":107.694,"n":40775,"o":108.74,"t":"2025-02-04T05:00:00Z","v":2549300,"vw":110.176772},{"c":111.33,"h":112.635,"l":110.44,"n":38561,"o":112.45,"t":"2025-02-05T05:00:00Z","v":2403132,"vw":111.406303},{"c":110.01,"h":111.89,"l":109.11,"n":36468,"o":111.33,"t":"2025-02-06T05:00:00Z","v":2563651,"vw":110.146789},{"c":105.87,"h":109.37,"l":105.3952,"n":46921,"o":109.25,"t":"2025-02-07T05:00:00Z","v":2653024,"vw":106.188128},{"c":106.57,"h":107.13,"l":106.15,"n":30269,"o":106.8,"t":"2025-02-10T05:00:00Z","v":1963362,"vw":106.553894},{"c":107.33,"h":108.5,"l":105.3516,"n":35995,"o":106.07,"t":"2025-02-11T05:00:00Z","v":2326887,"vw":107.082872},{"c":106,"h":106.06,"l":103.7,"n":40723,"o":104.32,"t":"2025-02-12T05:00:00Z","v":2274753,"vw":105.204533},{"c":106.7,"h":107.2,"l":105.455,"n":28098,"o":106.5,"t":"2025-02-13T05:00:00Z","v":1594677,"vw":106.393949},{"c":107.43,"h":109.355,"l":106.8,"n":27425,"o":107.4,"t":"2025-02-14T05:00:00Z","v":1519276,"vw":107.751039},{"c":105.6,"h":107.48,"l":104.52,"n":29261,"o":106.95,"t":"2025-02-18T05:00:00Z","v":1642487,"vw":105.594363},{"c":104.86,"h":105.025,"l":101.1275,"n":40537,"o":102.52,"t":"2025-02-19T05:00:00Z","v":2292259,"vw":104.176546},{"c":105.84,"h":106.07,"l":103.965,"n":28011,"o":104.4,"t":"2025-02-20T05:00:00Z","v":1694444,"vw":105.555713},{"c":103.11,"h":106.5,"l":102.2,"n":29237,"o":106.39,"t":"2025-02-21T05:00:00Z","v":1818938,"vw":103.342166},{"c":101.7,"h":103.23,"l":100.54,"n":37813,"o":103.2,"t":"2025-02-24T05:00:00Z","v":2296916,"vw":101.806671},{"c":106.23,"h":106.8399,"l":101.81,"n":43364,"o":102.62,"t":"2025-02-25T05:00:00Z","v":2894350,"vw":105.442785},{"c":104.45,"h":105.93,"l":103.67,"n":32139,"o":105.67,"t":"2025-02-26T05:00:00Z","v":1734187,"vw":104.497878},{"c":102.92,"h":105.4699,"l":102.79,"n":28526,"o":103.92,"t":"2025-02-27T05:00:00Z","v":1392578,"vw":103.532279},{"c":103.28,"h":104.23,"l":102.04,"n":38113,"o":102.9,"t":"2025-02-28T05:00:00Z","v":3722372,"vw":103.050943},{"c":102.03,"h":104.51,"l":101.41,"n":36279,"o":103.14,"t":"2025-03-03T05:00:00Z","v":1921553,"vw":102.534326},{"c":102.9,"h":104.18,"l":101.01,"n":53803,"o":101.31,"t":"2025-03-04T05:00:00Z","v":3381405,"vw":102.755216},{"c":105.97,"h":106.67,"l":102.86,"n":41887,"o":104,"t":"2025-03-05T05:00:00Z","v":2866038,"vw":105.432738},{"c":108.27,"h":109.09,"l":106.28,"n":42266,"o":106.67,"t":"2025-03-06T05:00:00Z","v":2776863,"vw":108.066726},{"c":107.91,"h":109.425,"l":106.27,"n":39881,"o":108.7,"t":"2025-03-07T05:00:00Z","v":2461679,"vw":107.890942},{"c":107.4,"h":111.05,"l":106.8,"n":43771,"o":107.26,"t":"2025-03-10T04:00:00Z","v":2653389,"vw":107.998994},{"c":105.84,"h":107.91,"l":104.81,"n":37407,"o":106.94,"t":"2025-03-11T04:00:00Z","v":2157596,"vw":106.103458},{"c":103.53,"h":106.545,"l":102.53,"n":38828,"o":106.2,"t":"2025-03-12T04:00:00Z","v":2672729,"vw":103.850982},{"c":101.09,"h":104.45,"l":100.72,"n":38120,"o":103.33,"t":"2025-03-13T04:00:00Z","v":2211822,"vw":101.680276},{"c":102.94,"h":103.12,"l":101.07,"n":32602,"o":102.32,"t":"2025-03-14T04:00:00Z","v":1791374,"vw":102.517929},{"c":103.89,"h":104.5599,"l":102.93,"n":32389,"o":103.38,"t":"2025-03-17T04:00:00Z","v":1527891,"vw":103.907283},{"c":103.49,"h":104.82,"l":102.9,"n":27630,"o":103.66,"t":"2025-03-18T04:00:00Z","v":1355642,"vw":103.650441},{"c":105.12,"h":105.92,"l":103.07,"n":33985,"o":103.37,"t":"2025-03-19T04:00:00Z","v":2047699,"vw":104.779337},{"c":105.34,"h":107.52,"l":104.71,"n":37035,"o":104.71,"t":"2025-03-20T04:00:00Z","v":2090590,"vw":105.900313},{"c":102.72,"h":103.75,"l":100.3537,"n":41278,"o":102.49,"t":"2025-03-21T04:00:00Z","v":8818591,"vw":102.669491},{"c":105.85,"h":105.96,"l":103.27,"n":31940,"o":103.35,"t":"2025-03-24T04:00:00Z","v":1859205,"vw":105.453238},{"c":105.32,"h":106.94,"l":103.1732,"n":31407,"o":104.3,"t":"2025-03-25T04:00:00Z","v":1979888,"vw":105.483066},{"c":105.22,"h":106.76,"l":104.1701,"n":27507,"o":105.42,"t":"2025-03-26T04:00:00Z","v":1249297,"vw":105.281124},{"c":105.04,"h":106.16,"l":104.48,"n":24754,"o":105.17,"t":"2025-03-27T04:00:00Z","v":1143370,"vw":105.243499},{"c":101.74,"h":105.55,"l":101.42,"n":28505,"o":105.55,"t":"2025-03-28T04:00:00Z","v":1413089,"vw":102.216456},{"c":102.8,"h":103.6103,"l":99.58,"n":28649,"o":101.4,"t":"2025-03-31T04:00:00Z","v":1717286,"vw":102.459615},{"c":103.04,"h":103.73,"l":101.6,"n":26977,"o":103.52,"t":"2025-04-01T04:00:00Z","v":1562357,"vw":102.794667},{"c":104.33,"h":104.39,"l":101.67,"n":29551,"o":101.93,"t":"2025-04-02T04:00:00Z","v":1431445,"vw":103.75096},{"c":97.75,"h":101.45,"l":96.9,"n":44678,"o":100.29,"t":"2025-04-03T04:00:00Z","v":2705761,"vw":98.231516},{"c":101.24,"h":104.07,"l":95.14,"n":63918,"o":95.84,"t":"2025-04-04T04:00:00Z","v":3953930,"vw":100.580333},{"c":96.14,"h":101.45,"l":95.34,"n":55656,"o":99.07,"t":"2025-04-07T04:00:00Z","v":3507895,"vw":96.870007},{"c":92.02,"h":99.0799,"l":90.59,"n":41691,"o":98.12,"t":"2025-04-08T04:00:00Z","v":2567467,"vw":93.607977},{"c":97.17,"h":98.82,"l":88.07,"n":48072,"o":90,"t":"2025-04-09T04:00:00Z","v":3323497,"vw":94.622318},{"c":93.68,"h":95.95,"l":90.8,"n":41896,"o":95.28,"t":"2025-04-10T04:00:00Z","v":2409051,"vw":93.427416},{"c":94.53,"h":94.55,"l":89.81,"n":45338,"o":93.1,"t":"2025-04-11T04:00:00Z","v":2580236,"vw":93.001217},{"c":95.44,"h":96.4,"l":93.8323,"n":31249,"o":96.4,"t":"2025-04-14T04:00:00Z","v":1903960,"vw":95.298116},{"c":94.79,"h":96.67,"l":94.1,"n":28741,"o":95.38,"t":"2025-04-15T04:00:00Z","v":1725891,"vw":95.009401},{"c":92.86,"h":95.9239,"l":91.99,"n":33198,"o":94.95,"t":"2025-04-16T04:00:00Z","v":1647604,"vw":93.294919},{"c":94.95,"h":95.59,"l":93.085,"n":43139,"o":93.52,"t":"2025-04-17T04:00:00Z","v":2870332,"vw":94.770759},{"c":93.11,"h":94.26,"l":91.76,"n":42827,"o":94.03,"t":"2025-04-21T04:00:00Z","v":2666066,"vw":92.715485},{"c":100.89,"h":101.42,"l":94.93,"n":53348,"o":96,"t":"2025-04-22T04:00:00Z","v":3688932,"vw":100.364539},{"c":101.06,"h":105.62,"l":100.63,"n":41952,"o":103.67,"t":"2025-04-23T04:00:00Z","v":2422110,"vw":102.01917},{"c":102.85,"h":103.16,"l":99.48,"n":34946,"o":101.24,"t":"2025-04-24T04:00:00Z","v":1940406,"vw":102.481212},{"c":101.88,"h":102.41,"l":100.76,"n":30756,"o":101.9,"t":"2025-04-25T04:00:00Z","v":1861836,"vw":101.705889},{"c":102.42,"h":103.16,"l":101.28,"n":33639,"o":101.85,"t":"2025-04-28T04:00:00Z","v":1885081,"vw":102.241008},{"c":101.74,"h":102.49,"l":100.59,"n":29207,"o":101.5,"t":"2025-04-29T04:00:00Z","v":1551876,"vw":101.636865},{"c":102.58,"h":102.7,"l":99.36,"n":26764,"o":100.66,"t":"2025-04-30T04:00:00Z","v":1733908,"vw":102.017576},{"c":101.89,"h":104.02,"l":101.46,"n":27288,"o":102.84,"t":"2025-05-01T04:00:00Z","v":1576880,"vw":102.423043},{"c":104.46,"h":104.58,"l":102.31,"n":28231,"o":102.8,"t":"2025-05-02T04:00:00Z","v":1439500,"vw":104.199719},{"c":103.67,"h":104.82,"l":103.31,"n":23610,"o":104.06,"t":"2025-05-05T04:00:00Z","v":1537604,"vw":104.030492},{"c":100.84,"h":104.1,"l":100.71,"n":26995,"o":102.62,"t":"2025-05-06T04:00:00Z","v":1571701,"vw":101.296012},{"c":101.32,"h":102.19,"l":100.84,"n":30694,"o":101.95,"t":"2025-05-07T04:00:00Z","v":1652835,"vw":101.434457},{"c":103.36,"h":104.415,"l":102.1231,"n":29831,"o":102.45,"t":"2025-05-08T04:00:00Z","v":1525920,"vw":103.497843},{"c":102.47,"h":103.67,"l":102.04,"n":23324,"o":103.67,"t":"2025-05-09T04:00:00Z","v":1157192,"vw":102.701377},{"c":106.54,"h":108.81,"l":104.535,"n":39028,"o":107.29,"t":"2025-05-12T04:00:00Z","v":1967403,"vw":106.313433},{"c":106.45,"h":108,"l":106.35,"n":37161,"o":107.58,"t":"2025-05-13T04:00:00Z","v":1951696,"vw":106.917371},{"c":102.06,"h":106.21,"l":101.84,"n":38848,"o":105.71,"t":"2025-05-14T04:00:00Z","v":2237454,"vw":102.991985},{"c":102.77,"h":102.845,"l":100.05,"n":29592,"o":102.25,"t":"2025-05-15T04:00:00Z","v":1795554,"vw":102.109374},{"c":104.41,"h":104.71,"l":102.26,"n":24778,"o":102.75,"t":"2025-05-16T04:00:00Z","v":1402080,"vw":104.068431},{"c":103.07,"h":103.61,"l":101.6,"n":28893,"o":101.83,"t":"2025-05-19T04:00:00Z","v":1580002,"vw":102.912859},{"c":101.31,"h":103.24,"l":101,"n":24017,"o":102.41,"t":"2025-05-20T04:00:00Z","v":1283328,"vw":101.643704},{"c":99.1,"h":101.53,"l":98.64,"n":38539,"o":100.55,"t":"2025-05-21T04:00:00Z","v":2730363,"vw":99.757724},{"c":98.58,"h":98.83,"l":97.26,"n":36107,"o":98.54,"t":"2025-05-22T04:00:00Z","v":2317750,"vw":98.349415},{"c":98.21,"h":98.6,"l":97.01,"n":26903,"o":97.36,"t":"2025-05-23T04:00:00Z","v":1389747,"vw":98.070546},{"c":100.57,"h":100.72,"l":98.37,"n":33665,"o":99.41,"t":"2025-05-27T04:00:00Z","v":1975155,"vw":100.219451},{"c":97.71,"h":100.315,"l":97.42,"n":33884,"o":100.03,"t":"2025-05-28T04:00:00Z","v":1815724,"vw":97.935201},{"c":98.54,"h":98.89,"l":97.39,"n":25982,"o":98.82,"t":"2025-05-29T04:00:00Z","v":1520342,"vw":98.361605},{"c":98.03,"h":98.79,"l":97.44,"n":31578,"o":98.29,"t":"2025-05-30T04:00:00Z","v":3156072,"vw":98.077217},{"c":97.55,"h":97.91,"l":95.2,"n":28425,"o":96.99,"t":"2025-06-02T04:00:00Z","v":1548070,"vw":96.973239},{"c":98.67,"h":98.812,"l":96.46,"n":27695,"o":97.38,"t":"2025-06-03T04:00:00Z","v":1651098,"vw":98.33088},{"c":101.87,"h":102.31,"l":98.65,"n":37603,"o":98.82,"t":"2025-06-04T04:00:00Z","v":2063722,"vw":101.45492},{"c":101.64,"h":102.49,"l":100.75,"n":23126,"o":101.38,"t":"2025-06-05T04:00:00Z","v":1201636,"vw":101.676344},{"c":100.23,"h":102.25,"l":100.09,"n":25545,"o":102.11,"t":"2025-06-06T04:00:00Z","v":1396286,"vw":100.560302},{"c":101.47,"h":102.22,"l":99.8832,"n":23418,"o":100.96,"t":"2025-06-09T04:00:00Z","v":1098042,"vw":101.411077},{"c":105.03,"h":105.24,"l":101.76,"n":36642,"o":102.75,"t":"2025-06-10T04:00:00Z","v":2169691,"vw":104.588921},{"c":103.42,"h":107.9,"l":103.175,"n":29392,"o":106.53,"t":"2025-06-11T04:00:00Z","v":1765176,"vw":104.398187},{"c":104.15,"h":104.6,"l":101.84,"n":25684,"o":102.91,"t":"2025-06-12T04:00:00Z","v":1367894,"vw":103.943058},{"c":101.61,"h":104.255,"l":100.715,"n":29135,"o":102.7,"t":"2025-06-13T04:00:00Z","v":1599663,"vw":101.997709},{"c":102.42,"h":102.92,"l":100.94,"n":29541,"o":102.92,"t":"2025-06-16T04:00:00Z","v":1752780,"vw":102.255351},{"c":98.72,"h":104.05,"l":98.32,"n":35022,"o":102.54,"t":"2025-06-17T04:00:00Z","v":1953327,"vw":99.880772},{"c":99.14,"h":100.28,"l":98.27,"n":32276,"o":98.28,"t":"2025-06-18T04:00:00Z","v":1915667,"vw":99.33971},{"c":101.47,"h":101.99,"l":99.45,"n":29883,"o":99.6,"t":"2025-06-20T04:00:00Z","v":3054741,"vw":101.250944},{"c":104.85,"h":105.04,"l":100.7,"n":33677,"o":100.7,"t":"2025-06-23T04:00:00Z","v":2007064,"vw":103.776335},{"c":105.49,"h":106.4194,"l":103.99,"n":36688,"o":104.85,"t":"2025-06-24T04:00:00Z","v":2578353,"vw":105.463609},{"c":103.56,"h":105.48,"l":103.09,"n":29974,"o":104.73,"t":"2025-06-25T04:00:00Z","v":1667930,"vw":103.682296},{"c":104.44,"h":104.54,"l":102.17,"n":26431,"o":104.07,"t":"2025-06-26T04:00:00Z","v":1731304,"vw":104.089585},{"c":105.52,"h":106.56,"l":104.34,"n":32086,"o":104.82,"t":"2025-06-27T04:00:00Z","v":2995982,"vw":105.503787},{"c":105.46,"h":106.36,"l":104.26,"n":27320,"o":105.96,"t":"2025-06-30T04:00:00Z","v":1635100,"vw":105.466584},{"c":109.94,"h":112.24,"l":104.0419,"n":54573,"o":104.87,"t":"2025-07-01T04:00:00Z","v":3341479,"vw":109.970921},{"c":111.34,"h":112.117,"l":109.33,"n":41168,"o":110.14,"t":"2025-07-02T04:00:00Z","v":2498838,"vw":110.865233},{"c":109.36,"h":112.18,"l":108.8,"n":27053,"o":111.97,"t":"2025-07-03T04:00:00Z","v":1616063,"vw":109.678981},{"c":108.14,"h":109.835,"l":107.07,"n":30354,"o":109.1,"t":"2025-07-07T04:00:00Z","v":1710343,"vw":108.076161},{"c":108.88,"h":109.85,"l":107.38,"n":35063,"o":107.85,"t":"2025-07-08T04:00:00Z","v":1947807,"vw":108.926036},{"c":113.77,"h":114.34,"l":109.05,"n":45065,"o":109.56,"t":"2025-07-09T04:00:00Z","v":3865072,"vw":112.562302},{"c":115.18,"h":116.42,"l":113.12,"n":44301,"o":113.38,"t":"2025-07-10T04:00:00Z","v":2533788,"vw":115.388335},{"c":114.27,"h":115.1925,"l":113,"n":42877,"o":113.66,"t":"2025-07-11T04:00:00Z","v":2650773,"vw":114.293712},{"c":112.84,"h":114.57,"l":111,"n":47883,"o":113.59,"t":"2025-07-14T04:00:00Z","v":2961100,"vw":112.517334},{"c":108,"h":114,"l":107.92,"n":44260,"o":113.26,"t":"2025-07-15T04:00:00Z","v":2496276,"vw":109.179884},{"c":109.29,"h":110.225,"l":107.16,"n":40220,"o":108.48,"t":"2025-07-16T04:00:00Z","v":2300619,"vw":108.949394},{"c":109.28,"h":110.06,"l":108.64,"n":31063,"o":108.9,"t":"2025-07-17T04:00:00Z","v":2120215,"vw":109.4206},{"c":108.66,"h":110.68,"l":107.91,"n":29870,"o":110.08,"t":"2025-07-18T04:00:00Z","v":1941184,"vw":108.715176},{"c":108.65,"h":110.34,"l":108.32,"n":37527,"o":109.52,"t":"2025-07-21T04:00:00Z","v":2210999,"vw":109.020313},{"c":121.17,"h":121.63,"l":115.67,"n":75514,"o":117.73,"t":"2025-07-22T04:00:00Z","v":5151133,"vw":119.441898},{"c":119.28,"h":122.49,"l":118.62,"n":52204,"o":122.12,"t":"2025-07-23T04:00:00Z","v":2785507,"vw":119.417367},{"c":116.03,"h":119.14,"l":115.78,"n":40293,"o":118.39,"t":"2025-07-24T04:00:00Z","v":2154714,"vw":116.517909},{"c":116.35,"h":116.91,"l":114.59,"n":28692,"o":116.06,"t":"2025-07-25T04:00:00Z","v":1414993,"vw":115.815218},{"c":116.82,"h":117.605,"l":114.93,"n":24887,"o":116.14,"t":"2025-07-28T04:00:00Z","v":1569084,"vw":116.70811},{"c":117.06,"h":117.81,"l":115.94,"n":32191,"o":116.87,"t":"2025-07-29T04:00:00Z","v":1630628,"vw":116.887902},{"c":113.36,"h":117.6,"l":112.41,"n":37241,"o":116.76,"t":"2025-07-30T04:00:00Z","v":1932666,"vw":114.386857},{"c":112.92,"h":113.79,"l":111.5,"n":31893,"o":111.86,"t":"2025-07-31T04:00:00Z","v":1932412,"vw":112.973985},{"c":116.75,"h":117.38,"l":114.43,"n":44610,"o":115.06,"t":"2025-08-01T04:00:00Z","v":2028972,"vw":116.3843},{"c":119.36,"h":119.86,"l":116.8501,"n":30233,"o":117,"t":"2025-08-04T04:00:00Z","v":1965721,"vw":119.012255},{"c":121.02,"h":122.15,"l":119.13,"n":30821,"o":119.13,"t":"2025-08-05T04:00:00Z","v":1856612,"vw":120.878072},{"c":120.23,"h":122.44,"l":120.14,"n":27431,"o":121.42,"t":"2025-08-06T04:00:00Z","v":1655526,"vw":120.819635},{"c":120.67,"h":123.53,"l":120.365,"n":31652,"o":121.5,"t":"2025-08-07T04:00:00Z","v":1611110,"vw":121.237325},{"c":121.64,"h":122.4,"l":120.645,"n":27770,"o":120.98,"t":"2025-08-08T04:00:00Z","v":1494984,"vw":121.742817},{"c":120.2,"h":122.98,"l":118.36,"n":32559,"o":122.16,"t":"2025-08-11T04:00:00Z","v":1651401,"vw":120.269288},{"c":123.33,"h":123.72,"l":119.4,"n":40366,"o":121.18,"t":"2025-08-12T04:00:00Z","v":2446128,"vw":122.445197},{"c":129.96,"h":131.0799,"l":123.96,"n":53826,"o":124.35,"t":"2025-08-13T04:00:00Z","v":3062215,"vw":129.133398},{"c":128.55,"h":128.79,"l":126.1001,"n":38767,"o":126.77,"t":"2025-08-14T04:00:00Z","v":2495898,"vw":127.92502},{"c":128.69,"h":131.5,"l":127.785,"n":34804,"o":131.39,"t":"2025-08-15T04:00:00Z","v":1920359,"vw":129.146117},{"c":128.21,"h":129.48,"l":128.05,"n":26460,"o":128.78,"t":"2025-08-18T04:00:00Z","v":1557010,"vw":128.435245},{"c":130.37,"h":131.41,"l":128.88,"n":31856,"o":129.35,"t":"2025-08-19T04:00:00Z","v":1818652,"vw":130.499948},{"c":126.54,"h":131.03,"l":126.15,"n":38179,"o":130,"t":"2025-08-20T04:00:00Z","v":2065125,"vw":127.378807},{"c":125.37,"h":125.74,"l":123.235,"n":30460,"o":125.56,"t":"2025-08-21T04:00:00Z","v":1450109,"vw":124.86509},{"c":132.33,"h":133.67,"l":124.925,"n":49795,"o":126.36,"t":"2025-08-22T04:00:00Z","v":2943873,"vw":131.671364},{"c":132.28,"h":132.89,"l":130.54,"n":48244,"o":131.16,"t":"2025-08-25T04:00:00Z","v":3012373,"vw":132.233061},{"c":131.13,"h":132.5,"l":130.92,"n":30504,"o":132.36,"t":"2025-08-26T04:00:00Z","v":2520300,"vw":131.396968},{"c":131.03,"h":131.81,"l":130,"n":27617,"o":130.7,"t":"2025-08-27T04:00:00Z","v":1369967,"vw":130.936671},{"c":131.47,"h":131.985,"l":129.59,"n":22774,"o":131.89,"t":"2025-08-28T04:00:00Z","v":1133810,"vw":130.972162},{"c":132.02,"h":132.17,"l":130.35,"n":25365,"o":131.48,"t":"2025-08-29T04:00:00Z","v":1343954,"vw":131.61983},{"c":132.09,"h":132.46,"l":129.3251,"n":30731,"o":129.9,"t":"2025-09-02T04:00:00Z","v":1443340,"vw":131.887474},{"c":133.3,"h":135.02,"l":131.235,"n":36329,"o":131.61,"t":"2025-09-03T04:00:00Z","v":2042349,"vw":133.624922},{"c":137.61,"h":138.14,"l":134.4,"n":45701,"o":134.81,"t":"2025-09-04T04:00:00Z","v":2280910,"vw":137.035001},{"c":140.57,"h":142.11,"l":139.12,"n":41982,"o":140.44,"t":"2025-09-05T04:00:00Z","v":2189684,"vw":140.603037},{"c":141.42,"h":141.73,"l":138.6002,"n":38525,"o":139.75,"t":"2025-09-08T04:00:00Z","v":1905190,"vw":140.824583},{"c":136.72,"h":141.79,"l":134.21,"n":51014,"o":140.46,"t":"2025-09-09T04:00:00Z","v":3122924,"vw":136.899089},{"c":135.41,"h":137.3,"l":134.26,"n":39374,"o":137.2,"t":"2025-09-10T04:00:00Z","v":2184766,"vw":135.437114},{"c":138.66,"h":139.69,"l":135.92,"n":39786,"o":136.55,"t":"2025-09-11T04:00:00Z","v":1735397,"vw":138.66942},{"c":137.1,"h":138.87,"l":136.41,"n":29469,"o":137.38,"t":"2025-09-12T04:00:00Z","v":1266417,"vw":137.285959},{"c":134.84,"h":137.83,"l":133.61,"n":45132,"o":137.83,"t":"2025-09-15T04:00:00Z","v":2008388,"vw":134.698629},{"c":133.87,"h":135.3266,"l":131.38,"n":41488,"o":134.86,"t":"2025-09-16T04:00:00Z","v":2257803,"vw":133.373793},{"c":134.1,"h":139.05,"l":132.1763,"n":43895,"o":134.98,"t":"2025-09-17T04:00:00Z","v":2323794,"vw":134.842891},{"c":134.1,"h":135.14,"l":132.845,"n":34054,"o":134.31,"t":"2025-09-18T04:00:00Z","v":1831101,"vw":134.079568},{"c":131.9,"h":133.94,"l":130.46,"n":47497,"o":132.42,"t":"2025-09-19T04:00:00Z","v":5783745,"vw":132.059971},{"c":129.24,"h":132.28,"l":128.36,"n":44070,"o":131.27,"t":"2025-09-22T04:00:00Z","v":2172983,"vw":129.288116},{"c":130.05,"h":130.67,"l":128.645,"n":29258,"o":129.8,"t":"2025-09-23T04:00:00Z","v":1316669,"vw":129.697494},{"c":130.9,"h":132.66,"l":128.8,"n":33790,"o":128.84,"t":"2025-09-24T04:00:00Z","v":1720281,"vw":131.234492},{"c":128.74,"h":131.51,"l":128.18,"n":31260,"o":128.54,"t":"2025-09-25T04:00:00Z","v":2148075,"vw":129.137257},{"c":131.15,"h":132.06,"l":128.91,"n":25246,"o":129.43,"t":"2025-09-26T04:00:00Z","v":1099489,"vw":131.02976},{"c":133.14,"h":133.625,"l":130.59,"n":31812,"o":131.88,"t":"2025-09-29T04:00:00Z","v":1361605,"vw":132.544683},{"c":132.13,"h":133.5532,"l":130.15,"n":27612,"o":132.18,"t":"2025-09-30T04:00:00Z","v":1719215,"vw":132.00958},{"c":134.44,"h":134.9571,"l":132.13,"n":32521,"o":133.17,"t":"2025-10-01T04:00:00Z","v":1585164,"vw":134.148582},{"c":134.88,"h":135.2,"l":132.65,"n":31065,"o":134.02,"t":"2025-10-02T04:00:00Z","v":1449401,"vw":134.617277},{"c":137.61,"h":138.33,"l":135.1,"n":31764,"o":135.24,"t":"2025-10-03T04:00:00Z","v":1619169,"vw":137.521147},{"c":135.48,"h":138.1,"l":134.1505,"n":29686,"o":137.72,"t":"2025-10-06T04:00:00Z","v":1419916,"vw":135.728129},{"c":129.6,"h":132.73,"l":128.5,"n":49220,"o":132.53,"t":"2025-10-07T04:00:00Z","v":2809796,"vw":129.789386},{"c":127.66,"h":130.4,"l":126.33,"n":42046,"o":130.2,"t":"2025-10-08T04:00:00Z","v":2667733,"vw":127.774948},{"c":121.41,"h":126.6,"l":120.62,"n":69929,"o":126.25,"t":"2025-10-09T04:00:00Z","v":4278243,"vw":121.857393},{"c":120.04,"h":122.21,"l":119.7,"n":49542,"o":121.41,"t":"2025-10-10T04:00:00Z","v":2866868,"vw":120.482941},{"c":120.49,"h":120.49,"l":118.61,"n":42661,"o":120.04,"t":"2025-10-13T04:00:00Z","v":2605112,"vw":119.867585},{"c":124.89,"h":125.35,"l":119.395,"n":43156,"o":119.76,"t":"2025-10-14T04:00:00Z","v":2632303,"vw":123.907359},{"c":124.68,"h":126.925,"l":124.44,"n":28385,"o":124.62,"t":"2025-10-15T04:00:00Z","v":1671545,"vw":125.079988},{"c":123.88,"h":125.02,"l":121.82,"n":42358,"o":124.68,"t":"2025-10-16T04:00:00Z","v":2481854,"vw":123.215936},{"c":124.45,"h":124.94,"l":122.98,"n":38315,"o":123.71,"t":"2025-10-17T04:00:00Z","v":2391387,"vw":124.143316},{"c":123.27,"h":125.92,"l":123.04,"n":60235,"o":124.76,"t":"2025-10-20T04:00:00Z","v":4498999,"vw":124.164602},{"c":123.27,"h":124.79,"l":115.11,"n":68450,"o":115.9,"t":"2025-10-21T04:00:00Z","v":4707033,"vw":121.846464},{"c":120.21,"h":123.395,"l":119.94,"n":41888,"o":121.72,"t":"2025-10-22T04:00:00Z","v":2630081,"vw":120.914432},{"c":120.86,"h":121.91,"l":119.34,"n":30770,"o":120.56,"t":"2025-10-23T04:00:00Z","v":1661511,"vw":120.970329},{"c":120.53,"h":123.205,"l":120.5,"n":33279,"o":122.71,"t":"2025-10-24T04:00:00Z","v":1774755,"vw":121.320651},{"c":120.3,"h":121.9925,"l":120.14,"n":30246,"o":121.68,"t":"2025-10-27T04:00:00Z","v":1507995,"vw":120.580754},{"c":120.74,"h":121.9,"l":115.41,"n":39087,"o":117.02,"t":"2025-10-28T04:00:00Z","v":2354338,"vw":120.519876},{"c":118.23,"h":121.495,"l":116.34,"n":42936,"o":119.26,"t":"2025-10-29T04:00:00Z","v":2879939,"vw":118.833964},{"c":119.04,"h":120.315,"l":117.555,"n":42218,"o":117.82,"t":"2025-10-30T04:00:00Z","v":2092707,"vw":119.228288},{"c":119.87,"h":120.545,"l":117.1,"n":39295,"o":117.92,"t":"2025-10-31T04:00:00Z","v":2308565,"vw":119.686284},{"c":118.76,"h":119.85,"l":117.9175,"n":39942,"o":119.85,"t":"2025-11-03T05:00:00Z","v":2421218,"vw":118.635798},{"c":119.64,"h":120.215,"l":117.72,"n":32353,"o":118.02,"t":"2025-11-04T05:00:00Z","v":1649577,"vw":119.219811},{"c":119.46,"h":120.66,"l":118.55,"n":36560,"o":119.79,"t":"2025-11-05T05:00:00Z","v":1863034,"vw":119.605399},{"c":118.93,"h":120.355,"l":118.76,"n":26968,"o":120.08,"t":"2025-11-06T05:00:00Z","v":1241873,"vw":119.201177},{"c":119.76,"h":119.82,"l":117.74,"n":36628,"o":118.55,"t":"2025-11-07T05:00:00Z","v":2674956,"vw":119.15716},{"c":120.17,"h":120.596,"l":118.055,"n":31262,"o":119.47,"t":"2025-11-10T05:00:00Z","v":1692820,"vw":119.620126},{"c":121.22,"h":121.64,"l":119.5,"n":26050,"o":121.03,"t":"2025-11-11T05:00:00Z","v":1611821,"vw":120.973715},{"c":120.63,"h":122.72,"l":120.29,"n":27216,"o":121.09,"t":"2025-11-12T05:00:00Z","v":1244538,"vw":121.018965},{"c":118.42,"h":121.09,"l":118.38,"n":26732,"o":119.26,"t":"2025-11-13T05:00:00Z","v":1496346,"vw":118.995957},{"c":118.37,"h":121.06,"l":118.1301,"n":27524,"o":118.4,"t":"2025-11-14T05:00:00Z","v":1340166,"vw":118.737982},{"c":113.88,"h":118.06,"l":113.7,"n":36600,"o":117.91,"t":"2025-11-17T05:00:00Z","v":1857460,"vw":114.771492},{"c":113.49,"h":114.25,"l":111.65,"n":38122,"o":113,"t":"2025-11-18T05:00:00Z","v":2082471,"vw":113.426819},{"c":113.76,"h":114.475,"l":112.78,"n":29472,"o":114.03,"t":"2025-11-19T05:00:00Z","v":1387346,"vw":113.699003},{"c":114.35,"h":116.005,"l":113.54,"n":29766,"o":114.64,"t":"2025-11-20T05:00:00Z","v":1451866,"vw":114.443118},{"c":120.32,"h":121.685,"l":115.258,"n":37020,"o":115.3,"t":"2025-11-21T05:00:00Z","v":2348116,"vw":119.925628},{"c":119.28,"h":120.0999,"l":118.145,"n":33232,"o":119.8,"t":"2025-11-24T05:00:00Z","v":2195777,"vw":119.325491},{"c":125.71,"h":126.35,"l":119.91,"n":36288,"o":120.78,"t":"2025-11-25T05:00:00Z","v":2286450,"vw":125.152173},{"c":127.59,"h":127.935,"l":125.27,"n":28003,"o":125.29,"t":"2025-11-26T05:00:00Z","v":1429232,"vw":127.175736},{"c":127.19,"h":127.9493,"l":126.6773,"n":14105,"o":127.43,"t":"2025-11-28T05:00:00Z","v":675502,"vw":127.192646},{"c":127.18,"h":128.355,"l":126.305,"n":27334,"o":127.21,"t":"2025-12-01T05:00:00Z","v":1420805,"vw":127.438865},{"c":126.55,"h":127.38,"l":125.08,"n":25113,"o":127.06,"t":"2025-12-02T05:00:00Z","v":1750384,"vw":126.43247},{"c":130.33,"h":130.49,"l":126.92,"n":27686,"o":126.95,"t":"2025-12-03T05:00:00Z","v":1450823,"vw":129.958427},{"c":127.89,"h":131.5581,"l":127.55,"n":29772,"o":130.355,"t":"2025-12-04T05:00:00Z","v":1593988,"vw":128.399322},{"c":126.99,"h":129.38,"l":126.7604,"n":25042,"o":128.76,"t":"2025-12-05T05:00:00Z","v":1205022,"vw":127.524866},{"c":124.88,"h":126.45,"l":124.16,"n":32913,"o":126.32,"t":"2025-12-08T05:00:00Z","v":1291876,"vw":124.954659},{"c":123.04,"h":124.94,"l":122.855,"n":31661,"o":123.5,"t":"2025-12-09T05:00:00Z","v":1695083,"vw":123.549698},{"c":127.9,"h":128.22,"l":123.86,"n":30549,"o":123.86,"t":"2025-12-10T05:00:00Z","v":1882897,"vw":127.068369},{"c":127.57,"h":130.22,"l":127.365,"n":27455,"o":128.57,"t":"2025-12-11T05:00:00Z","v":1508595,"vw":128.002929},{"c":126.43,"h":128.08,"l":125.575,"n":29091,"o":127.84,"t":"2025-12-12T05:00:00Z","v":1279960,"vw":126.494456},{"c":126.51,"h":128.155,"l":125.835,"n":26375,"o":128.03,"t":"2025-12-15T05:00:00Z","v":1396669,"vw":126.594244},{"c":124.39,"h":127.25,"l":122.55,"n":35935,"o":126.72,"t":"2025-12-16T05:00:00Z","v":2170315,"vw":124.23461},{"c":122.8,"h":125.11,"l":120.56,"n":34978,"o":122.6,"t":"2025-12-17T05:00:00Z","v":2033126,"vw":122.792773},{"c":121.66,"h":124.84,"l":121.1201,"n":41195,"o":124.2,"t":"2025-12-18T05:00:00Z","v":2694968,"vw":122.612054},{"c":119.74,"h":120.21,"l":118.16,"n":36241,"o":119.99,"t":"2025-12-19T05:00:00Z","v":5550114,"vw":119.54606},{"c":119.11,"h":120.025,"l":118.65,"n":25703,"o":119.8,"t":"2025-12-22T05:00:00Z","v":1269311,"vw":119.179506},{"c":117.38,"h":119.615,"l":116.34,"n":37450,"o":119.52,"t":"2025-12-23T05:00:00Z","v":2967015,"vw":117.086509},{"c":119.35,"h":119.845,"l":116.93,"n":15084,"o":117,"t":"2025-12-24T05:00:00Z","v":891388,"vw":118.975168},{"c":119.2,"h":119.9,"l":118.19,"n":18867,"o":119.66,"t":"2025-12-26T05:00:00Z","v":790588,"vw":118.878923},{"c":118.69,"h":119.4732,"l":118.03,"n":22452,"o":118.06,"t":"2025-12-29T05:00:00Z","v":1270913,"vw":118.588556},{"c":118.13,"h":118.605,"l":117.19,"n":32369,"o":118.42,"t":"2025-12-30T05:00:00Z","v":1732688,"vw":117.910687},{"c":117.26,"h":119,"l":117.18,"n":19701,"o":118.35,"t":"2025-12-31T05:00:00Z","v":984265,"vw":117.402135},{"c":119.07,"h":119.08,"l":116.68,"n":26835,"o":118.45,"t":"2026-01-02T05:00:00Z","v":1281754,"vw":118.557121},{"c":119.86,"h":121.2066,"l":118,"n":28582,"o":118.01,"t":"2026-01-05T05:00:00Z","v":1428882,"vw":119.84664},{"c":121.15,"h":121.4875,"l":117.49,"n":31855,"o":118.19,"t":"2026-01-06T05:00:00Z","v":1723290,"vw":120.078692},{"c":117.29,"h":123.15,"l":117.025,"n":33814,"o":121.88,"t":"2026-01-07T05:00:00Z","v":1725680,"vw":118.60677},{"c":123.16,"h":123.415,"l":116.0501,"n":37585,"o":116.44,"t":"2026-01-08T05:00:00Z","v":1986816,"vw":122.052262},{"c":132.2,"h":132.84,"l":125.445,"n":67355,"o":125.445,"t":"2026-01-09T05:00:00Z","v":4091193,"vw":130.773442},{"c":133.23,"h":134.585,"l":130.4401,"n":42693,"o":131.76,"t":"2026-01-12T05:00:00Z","v":2579590,"vw":133.398218},{"c":133.66,"h":134.5,"l":132.18,"n":33464,"o":133.19,"t":"2026-01-13T05:00:00Z","v":1841724,"vw":133.450418},{"c":130.73,"h":134.17,"l":130.48,"n":34973,"o":132.5,"t":"2026-01-14T05:00:00Z","v":1727154,"vw":131.325259},{"c":132.87,"h":133.14,"l":130.17,"n":32977,"o":131.64,"t":"2026-01-15T05:00:00Z","v":1641139,"vw":132.228469},{"c":130.23,"h":134.34,"l":129.05,"n":31190,"o":132.87,"t":"2026-01-16T05:00:00Z","v":1726293,"vw":130.952206},{"c":126.81,"h":130.89,"l":126.55,"n":38131,"o":127.38,"t":"2026-01-20T05:00:00Z","v":1940559,"vw":127.386585},{"c":129.97,"h":131.41,"l":126.86,"n":30709,"o":127.57,"t":"2026-01-21T05:00:00Z","v":1799479,"vw":129.377577},{"c":127.77,"h":131.8,"l":126.785,"n":29516,"o":130.58,"t":"2026-01-22T05:00:00Z","v":1620281,"vw":129.040563},{"c":125.16,"h":127.77,"l":124.22,"n":28701,"o":127.54,"t":"2026-01-23T05:00:00Z","v":1300287,"vw":125.294397},{"c":125.07,"h":126.125,"l":124.12,"n":26745,"o":125.84,"t":"2026-01-26T05:00:00Z","v":1642182,"vw":125.131524},{"c":123.88,"h":124.875,"l":123.02,"n":30989,"o":124.21,"t":"2026-01-27T05:00:00Z","v":1788402,"vw":123.853176},{"c":123.27,"h":127.1375,"l":123.17,"n":42220,"o":124.03,"t":"2026-01-28T05:00:00Z","v":2289227,"vw":123.954395},{"c":127.26,"h":129.36,"l":124.225,"n":52417,"o":124.24,"t":"2026-01-29T05:00:00Z","v":2860654,"vw":127.312053},{"c":125.09,"h":127.46,"l":123.42,"n":37504,"o":126.62,"t":"2026-01-30T05:00:00Z","v":1927453,"vw":124.880641},{"c":127.07,"h":127.43,"l":123.75,"n":39269,"o":124.61,"t":"2026-02-02T05:00:00Z","v":2347509,"vw":126.490306},{"c":130.46,"h":135.6,"l":126.12,"n":53878,"o":126.14,"t":"2026-02-03T05:00:00Z","v":2815996,"vw":131.333976},{"c":134.57,"h":135.8,"l":131.595,"n":45896,"o":132.09,"t":"2026-02-04T05:00:00Z","v":2477585,"vw":134.307263},{"c":134.05,"h":135.6,"l":132.66,"n":31469,"o":134.71,"t":"2026-02-05T05:00:00Z","v":1621695,"vw":134.010903},{"c":135.09,"h":136.415,"l":131.12,"n":40433,"o":134.59,"t":"2026-02-06T05:00:00Z","v":1989410,"vw":134.536943},{"c":132.37,"h":136.34,"l":132,"n":26638,"o":135,"t":"2026-02-09T05:00:00Z","v":1465736,"vw":132.960031},{"c":137.33,"h":137.88,"l":133.165,"n":26353,"o":133.82,"t":"2026-02-10T05:00:00Z","v":1348770,"vw":136.858741},{"c":139.32,"h":139.35,"l":135.75,"n":41098,"o":135.95,"t":"2026-02-11T05:00:00Z","v":2104601,"vw":138.425714},{"c":138.89,"h":142.65,"l":138.68,"n":38973,"o":140,"t":"2026-02-12T05:00:00Z","v":2383524,"vw":139.577889},{"c":142.56,"h":143.66,"l":139.39,"n":36504,"o":139.83,"t":"2026-02-13T05:00:00Z","v":2160026,"vw":142.324704},{"c":141.58,"h":144.495,"l":139.03,"n":32510,"o":142.35,"t":"2026-02-17T05:00:00Z","v":1848250,"vw":141.248528},{"c":142.1,"h":143.54,"l":140.11,"n":31862,"o":141.24,"t":"2026-02-18T05:00:00Z","v":1747733,"vw":142.191314},{"c":139.61,"h":142.18,"l":139.1,"n":28999,"o":141.5,"t":"2026-02-19T05:00:00Z","v":1403991,"vw":139.983127},{"c":140.02,"h":142.35,"l":138.98,"n":25546,"o":140.52,"t":"2026-02-20T05:00:00Z","v":1243791,"vw":140.272278},{"c":140.21,"h":141.03,"l":137.25,"n":29167,"o":139.92,"t":"2026-02-23T05:00:00Z","v":1312925,"vw":139.474673},{"c":140.9,"h":142.74,"l":140.22,"n":24628,"o":140.34,"t":"2026-02-24T05:00:00Z","v":1112475,"vw":141.155525},{"c":134.61,"h":141.18,"l":131.23,"n":46440,"o":140.87,"t":"2026-02-25T05:00:00Z","v":2631527,"vw":134.669349},{"c":135.66,"h":135.9151,"l":133.72,"n":28217,"o":135.65,"t":"2026-02-26T05:00:00Z","v":1256322,"vw":135.205937},{"c":137.2,"h":138.25,"l":134.47,"n":35788,"o":135.27,"t":"2026-02-27T05:00:00Z","v":2185215,"vw":137.123314},{"c":133.72,"h":135.415,"l":131.74,"n":24446,"o":134.13,"t":"2026-03-02T05:00:00Z","v":1223604,"vw":133.377906},{"c":132.03,"h":132.75,"l":127.77,"n":29239,"o":130.1,"t":"2026-03-03T05:00:00Z","v":1407485,"vw":131.22503},{"c":132.18,"h":132.685,"l":130.2,"n":23271,"o":132.38,"t":"2026-03-04T05:00:00Z","v":1270948,"vw":131.87016},{"c":129.65,"h":132.12,"l":128.94,"n":25096,"o":130.71,"t":"2026-03-05T05:00:00Z","v":1154912,"vw":129.846672},{"c":127.84,"h":128.42,"l":125.0101,"n":31088,"o":127.71,"t":"2026-03-06T05:00:00Z","v":1383655,"vw":127.400893},{"c":126.66,"h":126.91,"l":122.375,"n":36366,"o":125.195,"t":"2026-03-09T04:00:00Z","v":2198020,"vw":125.389005},{"c":124.39,"h":127.075,"l":123.9229,"n":32268,"o":126.59,"t":"2026-03-10T04:00:00Z","v":2526902,"vw":125.318079},{"c":123.38,"h":124.55,"l":122.0501,"n":32312,"o":123.13,"t":"2026-03-11T04:00:00Z","v":1953788,"vw":123.324185},{"c":120.46,"h":122.625,"l":120.21,"n":35562,"o":122.17,"t":"2026-03-12T04:00:00Z","v":2015858,"vw":120.934055},{"c":119.19,"h":122.56,"l":119.08,"n":28352,"o":121.95,"t":"2026-03-13T04:00:00Z","v":1460082,"vw":120.104118},{"c":122.17,"h":122.21,"l":119.59,"n":32860,"o":120.16,"t":"2026-03-16T04:00:00Z","v":2106777,"vw":121.445134},{"c":121.96,"h":123.25,"l":121.275,"n":25094,"o":122.44,"t":"2026-03-17T04:00:00Z","v":1285743,"vw":122.235825},{"c":117.08,"h":121.78,"l":116.95,"n":31773,"o":120.75,"t":"2026-03-18T04:00:00Z","v":1731560,"vw":118.206307},{"c":117.85,"h":118.09,"l":115.34,"n":42525,"o":116.15,"t":"2026-03-19T04:00:00Z","v":2213827,"vw":116.890026},{"c":114.55,"h":117.535,"l":113.585,"n":38761,"o":117.45,"t":"2026-03-20T04:00:00Z","v":4074235,"vw":114.774014},{"c":118.64,"h":119.96,"l":116.82,"n":28609,"o":117.9,"t":"2026-03-23T04:00:00Z","v":1453728,"vw":118.664176},{"c":118.09,"h":119.48,"l":116.64,"n":27118,"o":117.04,"t":"2026-03-24T04:00:00Z","v":1425067,"vw":118.256047},{"c":118.18,"h":120.03,"l":115.09,"n":29082,"o":119.72,"t":"2026-03-25T04:00:00Z","v":1531824,"vw":117.588004},{"c":117.12,"h":119,"l":116.77,"n":26439,"o":116.77,"t":"2026-03-26T04:00:00Z","v":1663780,"vw":117.293988},{"c":114.63,"h":117.1,"l":114.32,"n":31552,"o":115.85,"t":"2026-03-27T04:00:00Z","v":1750917,"vw":115.249184},{"c":113.72,"h":116.81,"l":113.26,"n":35335,"o":116.43,"t":"2026-03-30T04:00:00Z","v":1790744,"vw":114.370374},{"c":117.61,"h":119.325,"l":114.84,"n":36440,"o":116.72,"t":"2026-03-31T04:00:00Z","v":2292061,"vw":117.272239},{"c":117.15,"h":118.82,"l":116.65,"n":34816,"o":117.58,"t":"2026-04-01T04:00:00Z","v":2085030,"vw":117.655292},{"c":117.29,"h":118.665,"l":114.37,"n":26645,"o":115.79,"t":"2026-04-02T04:00:00Z","v":1837826,"vw":117.030604},{"c":119.83,"h":119.94,"l":116.4,"n":22953,"o":116.5,"t":"2026-04-06T04:00:00Z","v":1031539,"vw":119.146133},{"c":115.09,"h":117.805,"l":113.735,"n":38047,"o":116.86,"t":"2026-04-07T04:00:00Z","v":2533030,"vw":115.23336},{"c":120.44,"h":121.7247,"l":118.715,"n":36215,"o":118.72,"t":"2026-04-08T04:00:00Z","v":1998868,"vw":120.299031},{"c":122.23,"h":123.05,"l":119.16,"n":35116,"o":119.32,"t":"2026-04-09T04:00:00Z","v":1934836,"vw":121.927255},{"c":120.33,"h":122.655,"l":118.95,"n":40292,"o":122.07,"t":"2026-04-10T04:00:00Z","v":2735471,"vw":120.111665},{"c":121.75,"h":121.79,"l":118.88,"n":35062,"o":121.26,"t":"2026-04-13T04:00:00Z","v":2291635,"vw":121.134798},{"c":122.68,"h":123.48,"l":121.25,"n":28668,"o":122,"t":"2026-04-14T04:00:00Z","v":1536135,"vw":122.771978},{"c":120.82,"h":122.25,"l":120.19,"n":29897,"o":122,"t":"2026-04-15T04:00:00Z","v":1489599,"vw":120.87033},{"c":120.47,"h":122.14,"l":120.25,"n":24241,"o":120.93,"t":"2026-04-16T04:00:00Z","v":1274056,"vw":120.778077},{"c":126.53,"h":129.39,"l":122.25,"n":42488,"o":123.15,"t":"2026-04-17T04:00:00Z","v":2700916,"vw":127.217761},{"c":127.4,"h":127.84,"l":125.07,"n":32149,"o":125.75,"t":"2026-04-20T04:00:00Z","v":1802506,"vw":127.199038},{"c":128.64,"h":133.135,"l":128.58,"n":43780,"o":132.31,"t":"2026-04-21T04:00:00Z","v":2592334,"vw":129.931652},{"c":127.56,"h":130.81,"l":127.39,"n":50981,"o":129.83,"t":"2026-04-22T04:00:00Z","v":3310584,"vw":128.524849},{"c":130.64,"h":130.93,"l":125,"n":44127,"o":125,"t":"2026-04-23T04:00:00Z","v":2400492,"vw":129.481014},{"c":127.56,"h":131.12,"l":127.35,"n":35749,"o":130.21,"t":"2026-04-24T04:00:00Z","v":1844838,"vw":128.487131},{"c":128.28,"h":128.83,"l":126.845,"n":28579,"o":127.2,"t":"2026-04-27T04:00:00Z","v":1482163,"vw":128.249307},{"c":124.93,"h":129.43,"l":124.23,"n":32577,"o":128.74,"t":"2026-04-28T04:00:00Z","v":1561541,"vw":125.221496},{"c":120.71,"h":125.21,"l":120.37,"n":37564,"o":123.68,"t":"2026-04-29T04:00:00Z","v":2135936,"vw":121.09024},{"c":122.36,"h":123.27,"l":120.38,"n":30051,"o":120.95,"t":"2026-04-30T04:00:00Z","v":1933884,"vw":122.397048},{"c":119.21,"h":123.5644,"l":118.9,"n":29566,"o":122.85,"t":"2026-05-01T04:00:00Z","v":1296053,"vw":119.892284},{"c":115.15,"h":118.81,"l":115,"n":34994,"o":118.08,"t":"2026-05-04T04:00:00Z","v":1908334,"vw":115.729898},{"c":117.97,"h":119.21,"l":115.56,"n":30057,"o":116.32,"t":"2026-05-05T04:00:00Z","v":1398564,"vw":118.26041},{"c":120.1,"h":122.99,"l":119.84,"n":35910,"o":121.5,"t":"2026-05-06T04:00:00Z","v":2193244,"vw":120.637662},{"c":116.82,"h":121.5,"l":116.42,"n":28710,"o":120.55,"t":"2026-05-07T04:00:00Z","v":1451047,"vw":117.325788},{"c":117.55,"h":117.96,"l":116.15,"n":28219,"o":117.18,"t":"2026-05-08T04:00:00Z","v":1313657,"vw":117.311271},{"c":115.45,"h":117.985,"l":115.35,"n":27014,"o":117.45,"t":"2026-05-11T04:00:00Z","v":1377210,"vw":115.706216},{"c":114.55,"h":115.79,"l":112.91,"n":40964,"o":115.67,"t":"2026-05-12T04:00:00Z","v":2505764,"vw":114.172053},{"c":112.97,"h":114.35,"l":111.51,"n":38303,"o":113.59,"t":"2026-05-13T04:00:00Z","v":2450650,"vw":112.741967},{"c":113.87,"h":115.38,"l":113.18,"n":36574,"o":114.31,"t":"2026-05-14T04:00:00Z","v":2436873,"vw":113.976206},{"c":110.11,"h":114.29,"l":109.25,"n":33725,"o":112.95,"t":"2026-05-15T04:00:00Z","v":2205939,"vw":110.296551},{"c":111.78,"h":113.82,"l":110.95,"n":31706,"o":111.24,"t":"2026-05-18T04:00:00Z","v":1947113,"vw":112.022963},{"c":111.05,"h":111.25,"l":108.49,"n":30493,"o":110.885,"t":"2026-05-19T04:00:00Z","v":1668331,"vw":110.745298},{"c":116.26,"h":116.47,"l":110.66,"n":37425,"o":111.86,"t":"2026-05-20T04:00:00Z","v":2314085,"vw":115.585287},{"c":116.3,"h":116.75,"l":113.31,"n":25785,"o":115.05,"t":"2026-05-21T04:00:00Z","v":1329130,"vw":115.675215},{"c":116.43,"h":117.04,"l":114.86,"n":25079,"o":116.81,"t":"2026-05-22T04:00:00Z","v":1294993,"vw":116.183556},{"c":117.84,"h":118.28,"l":116.18,"n":26688,"o":117.24,"t":"2026-05-26T04:00:00Z","v":1786183,"vw":117.589066},{"c":119.1,"h":122.4325,"l":118.49,"n":30856,"o":118.8,"t":"2026-05-27T04:00:00Z","v":1816618,"vw":119.47444},{"c":118.01,"h":118.12,"l":116.15,"n":31349,"o":116.69,"t":"2026-05-28T04:00:00Z","v":2038397,"vw":117.679965},{"c":118.18,"h":119.58,"l":117,"n":27283,"o":117.3,"t":"2026-05-29T04:00:00Z","v":2394455,"vw":118.35681},{"c":117.7,"h":120,"l":117.11,"n":30472,"o":120,"t":"2026-06-01T04:00:00Z","v":1312139,"vw":117.910874},{"c":117.77,"h":118.355,"l":116.485,"n":26422,"o":117.84,"t":"2026-06-02T04:00:00Z","v":1183688,"vw":117.766073},{"c":117.21,"h":118.22,"l":115,"n":24396,"o":115.66,"t":"2026-06-03T04:00:00Z","v":1164825,"vw":117.095613},{"c":118.22,"h":119.8195,"l":117.21,"n":23838,"o":118.6,"t":"2026-06-04T04:00:00Z","v":975752,"vw":118.272509},{"c":118.4,"h":118.91,"l":116.31,"n":29167,"o":117.06,"t":"2026-06-05T04:00:00Z","v":1282224,"vw":118.290531},{"c":117.71,"h":119.01,"l":117.01,"n":25946,"o":117.95,"t":"2026-06-08T04:00:00Z","v":988947,"vw":117.999822},{"c":122.78,"h":123.41,"l":118.41,"n":31323,"o":119.02,"t":"2026-06-09T04:00:00Z","v":1576015,"vw":122.48468},{"c":118.49,"h":122.47,"l":118.06,"n":26673,"o":122.37,"t":"2026-06-10T04:00:00Z","v":1418560,"vw":119.078704},{"c":124,"h":124.12,"l":118.34,"n":28734,"o":119.21,"t":"2026-06-11T04:00:00Z","v":1524528,"vw":123.029769},{"c":123.17,"h":124.39,"l":122.06,"n":27394,"o":123.63,"t":"2026-06-12T04:00:00Z","v":1289295,"vw":123.262551},{"c":122.84,"h":126.935,"l":122.215,"n":28875,"o":124.9,"t":"2026-06-15T04:00:00Z","v":1536877,"vw":123.220094},{"c":124.76,"h":126.35,"l":123.5,"n":26765,"o":123.53,"t":"2026-06-16T04:00:00Z","v":1279422,"vw":124.88562},{"c":121.88,"h":127.84,"l":121.595,"n":35539,"o":123.72,"t":"2026-06-17T04:00:00Z","v":1887726,"vw":123.401826},{"c":126.96,"h":128.56,"l":123.47,"n":37642,"o":123.605,"t":"2026-06-18T04:00:00Z","v":5322577,"vw":126.94015},{"c":125.62,"h":127.98,"l":125.06,"n":29556,"o":127.06,"t":"2026-06-22T04:00:00Z","v":1601699,"vw":125.838611},{"c":126.55,"h":127,"l":124.845,"n":26500,"o":125.77,"t":"2026-06-23T04:00:00Z","v":1398375,"vw":126.491674},{"c":135.71,"h":139.12,"l":129.69,"n":58214,"o":129.69,"t":"2026-06-24T04:00:00Z","v":4117803,"vw":136.351107},{"c":135.81,"h":140.09,"l":135.115,"n":34421,"o":136.33,"t":"2026-06-25T04:00:00Z","v":1791136,"vw":136.350355},{"c":137.61,"h":137.98,"l":135.467,"n":35934,"o":136.16,"t":"2026-06-26T04:00:00Z","v":3188219,"vw":137.358391},{"c":137.94,"h":137.96,"l":135.08,"n":32561,"o":137.42,"t":"2026-06-29T04:00:00Z","v":1798276,"vw":137.566486},{"c":137.21,"h":138.225,"l":136.01,"n":26866,"o":137.52,"t":"2026-06-30T04:00:00Z","v":1599664,"vw":137.143713},{"c":132.59,"h":137.97,"l":132.45,"n":30929,"o":135.09,"t":"2026-07-01T04:00:00Z","v":1676136,"vw":134.042305},{"c":133.67,"h":134.26,"l":131.0904,"n":26428,"o":132.9,"t":"2026-07-02T04:00:00Z","v":1212583,"vw":133.249188},{"c":131.38,"h":134.245,"l":130.685,"n":29136,"o":133.92,"t":"2026-07-06T04:00:00Z","v":1273877,"vw":131.456085},{"c":129.92,"h":132.9,"l":129.7,"n":21965,"o":131.39,"t":"2026-07-07T04:00:00Z","v":1037734,"vw":130.401529},{"c":122.94,"h":128.71,"l":122.56,"n":34646,"o":128.03,"t":"2026-07-08T04:00:00Z","v":1767263,"vw":123.846398},{"c":123.72,"h":125.04,"l":122.56,"n":22757,"o":123.5,"t":"2026-07-09T04:00:00Z","v":1179986,"vw":123.911975},{"c":124.75,"h":126.76,"l":123.56,"n":28090,"o":123.56,"t":"2026-07-10T04:00:00Z","v":1517036,"vw":125.329618},{"c":123.75,"h":126.05,"l":122.73,"n":31410,"o":124.92,"t":"2026-07-13T04:00:00Z","v":1714905,"vw":123.702408},{"c":124.56,"h":126.18,"l":122.6,"n":28075,"o":125.79,"t":"2026-07-14T04:00:00Z","v":1743728,"vw":124.279601},{"c":125.39,"h":126.76,"l":124.255,"n":25540,"o":124.47,"t":"2026-07-15T04:00:00Z","v":1340441,"vw":125.619125},{"c":129.02,"h":129.55,"l":124.955,"n":31650,"o":125.21,"t":"2026-07-16T04:00:00Z","v":1856394,"vw":128.534869},{"c":126.08,"h":131.56,"l":125.355,"n":29651,"o":128.71,"t":"2026-07-17T04:00:00Z","v":1709130,"vw":126.776546},{"c":123.18,"h":126.965,"l":122.48,"n":35808,"o":126.29,"t":"2026-07-20T04:00:00Z","v":2159514,"vw":123.310284},{"c":124.26,"h":124.48,"l":121.77,"n":40494,"o":122.43,"t":"2026-07-21T04:00:00Z","v":3011960,"vw":123.907763},{"c":126.75,"h":129.06,"l":124.43,"n":47970,"o":127.95,"t":"2026-07-22T04:00:00Z","v":3045035,"vw":126.607413},{"c":124.67,"h":126.28,"l":122.01,"n":39454,"o":124.3,"t":"2026-07-23T04:00:00Z","v":2793091,"vw":123.653094},{"c":128.75,"h":128.97,"l":124.375,"n":34050,"o":126.14,"t":"2026-07-24T04:00:00Z","v":1960371,"vw":127.969264},{"c":130.59,"h":132.4,"l":128.6,"n":30554,"o":130.6,"t":"2026-07-27T04:00:00Z","v":1728370,"vw":130.127419},{"c":134.75,"h":135.8,"l":132.52,"n":36294,"o":132.52,"t":"2026-07-28T04:00:00Z","v":2198920,"vw":134.629871},{"c":132.31,"h":136.22,"l":131.73,"n":40702,"o":133.23,"t":"2026-07-29T04:00:00Z","v":2615510,"vw":132.928611},{"c":128.74,"h":133.205,"l":127.4,"n":38090,"o":132.51,"t":"2026-07-30T04:00:00Z","v":1865707,"vw":129.007234},{"c":126.47,"h":128.9,"l":126.19,"n":25455,"o":128.5,"t":"2026-07-31T04:00:00Z","v":1208847,"vw":126.842396},{"c":129.29,"h":130.945,"l":127.29,"n":24700,"o":129.16,"t":"2026-08-03T04:00:00Z","v":1450098,"vw":128.988945},{"c":131.68,"h":132.28,"l":127.2,"n":26657,"o":128.94,"t":"2026-08-04T04:00:00Z","v":1746827,"vw":131.360827},{"c":133.01,"h":133.86,"l":129.913,"n":26563,"o":130.34,"t":"2026-08-05T04:00:00Z","v":1223459,"vw":133.045567},{"c":129.55,"h":132.81,"l":128.66,"n":26894,"o":132.81,"t":"2026-08-06T04:00:00Z","v":1243410,"vw":129.704975},{"c":132.9,"h":133.17,"l":128.78,"n":23472,"o":129.79,"t":"2026-08-07T04:00:00Z","v":1079699,"vw":132.528943},{"c":130.05,"h":132.37,"l":128.13,"n":28772,"o":132.37,"t":"2026-08-10T04:00:00Z","v":1348628,"vw":129.657542},{"c":132.42,"h":132.75,"l":129.7401,"n":20547,"o":131.205,"t":"2026-08-11T04:00:00Z","v":1196720,"vw":132.229747},{"c":129.16,"h":132.41,"l":128.23,"n":28904,"o":132.26,"t":"2026-08-12T04:00:00Z","v":1599229,"vw":129.302831},{"c":130.55,"h":131.69,"l":129.13,"n":22800,"o":131.2,"t":"2026-08-13T04:00:00Z","v":1152429,"vw":130.472144},{"c":130.18,"h":130.91,"l":129.25,"n":22199,"o":129.87,"t":"2026-08-14T04:00:00Z","v":1017696,"vw":130.141969},{"c":128.49,"h":129.99,"l":128.05,"n":21886,"o":129.15,"t":"2026-08-17T04:00:00Z","v":1291360,"vw":128.900643},{"c":126.05,"h":130,"l":125.98,"n":25660,"o":129.78,"t":"2026-08-18T04:00:00Z","v":1224887,"vw":127.164126},{"c":130.68,"h":133.32,"l":129.11,"n":30276,"o":129.11,"t":"2026-08-19T04:00:00Z","v":1633440,"vw":130.955888},{"c":127.67,"h":128.67,"l":126.03,"n":28305,"o":127.75,"t":"2026-08-20T04:00:00Z","v":1269327,"vw":127.829578},{"c":129,"h":129.97,"l":127.33,"n":21851,"o":128.75,"t":"2026-08-21T04:00:00Z","v":997084,"vw":128.855423},{"c":129.61,"h":132.05,"l":129.59,"n":23632,"o":131,"t":"2026-08-24T04:00:00Z","v":1109551,"vw":130.07234},{"c":130.86,"h":131.52,"l":128.3401,"n":20899,"o":131.02,"t":"2026-08-25T04:00:00Z","v":950479,"vw":130.177028},{"c":130.03,"h":131.6259,"l":129.32,"n":21095,"o":130.7,"t":"2026-08-26T04:00:00Z","v":954382,"vw":130.421901},{"c":126.75,"h":128.85,"l":126.51,"n":23446,"o":128.85,"t":"2026-08-27T04:00:00Z","v":1206911,"vw":127.130113},{"c":128.55,"h":129.325,"l":127.0046,"n":22400,"o":127.65,"t":"2026-08-28T04:00:00Z","v":1067165,"vw":128.169733},{"c":126.32,"h":127.69,"l":125.91,"n":23846,"o":127.24,"t":"2026-08-31T04:00:00Z","v":1651149,"vw":126.605257},{"c":123.13,"h":126.3,"l":122.9,"n":26254,"o":124.59,"t":"2026-09-01T04:00:00Z","v":1502938,"vw":123.65985},{"c":123.7,"h":124.53,"l":123.43,"n":27984,"o":123.98,"t":"2026-09-02T04:00:00Z","v":1139590,"vw":123.81806},{"c":124.31,"h":126.95,"l":123.1783,"n":25178,"o":125.35,"t":"2026-09-03T04:00:00Z","v":1065772,"vw":124.345118},{"c":124.45,"h":125.16,"l":123.53,"n":22628,"o":123.79,"t":"2026-09-04T04:00:00Z","v":962206,"vw":124.447482},{"c":120.07,"h":124.365,"l":119.76,"n":28146,"o":123.17,"t":"2026-09-08T04:00:00Z","v":1422364,"vw":120.747614},{"c":118.93,"h":121.13,"l":117.79,"n":35323,"o":119.83,"t":"2026-09-09T04:00:00Z","v":1961139,"vw":119.060973},{"c":116.41,"h":117.575,"l":114.78,"n":35296,"o":116.42,"t":"2026-09-10T04:00:00Z","v":2177560,"vw":115.90806},{"c":118.26,"h":118.65,"l":116.65,"n":28299,"o":118.21,"t":"2026-09-11T04:00:00Z","v":1266270,"vw":118.071855},{"c":118.94,"h":119.805,"l":116.93,"n":28612,"o":117.25,"t":"2026-09-14T04:00:00Z","v":1161194,"vw":118.743895},{"c":119.47,"h":120.17,"l":117.45,"n":31106,"o":118.76,"t":"2026-09-15T04:00:00Z","v":1521106,"vw":119.296847},{"c":117.55,"h":120.46,"l":116.63,"n":30558,"o":119.44,"t":"2026-09-16T04:00:00Z","v":1454402,"vw":118.140128},{"c":118.84,"h":120.345,"l":117.36,"n":28480,"o":119.43,"t":"2026-09-17T04:00:00Z","v":1282660,"vw":118.791777},{"c":117.26,"h":118.88,"l":116.51,"n":28634,"o":117.58,"t":"2026-09-18T04:00:00Z","v":5173040,"vw":117.262466},{"c":118.97,"h":119.4,"l":116.56,"n":29347,"o":118.09,"t":"2026-09-21T04:00:00Z","v":1586647,"vw":118.68518},{"c":122.29,"h":122.68,"l":120,"n":30246,"o":121.09,"t":"2026-09-22T04:00:00Z","v":1558300,"vw":121.998339},{"c":118.71,"h":120.95,"l":118.71,"n":28271,"o":120.28,"t":"2026-09-23T04:00:00Z","v":1626985,"vw":119.200175},{"c":118.18,"h":119.19,"l":117.51,"n":30132,"o":118.095,"t":"2026-09-24T04:00:00Z","v":1542230,"vw":118.146642},{"c":119.85,"h":120.06,"l":117.53,"n":26610,"o":118.53,"t":"2026-09-25T04:00:00Z","v":1238192,"vw":119.483991},{"c":119.13,"h":121.09,"l":118.23,"n":30707,"o":118.51,"t":"2026-09-28T04:00:00Z","v":1614174,"vw":119.471056},{"c":118.5,"h":119.65,"l":117.78,"n":26528,"o":119.29,"t":"2026-09-29T04:00:00Z","v":1276888,"vw":118.446757},{"c":116.06,"h":119.41,"l":115.96,"n":29581,"o":119.41,"t":"2026-09-30T04:00:00Z","v":2012423,"vw":116.546323},{"c":116.35,"h":116.38,"l":112.52,"n":42577,"o":114.72,"t":"2026-10-01T04:00:00Z","v":2397485,"vw":115.096103},{"c":115.73,"h":119.14,"l":114.58,"n":31793,"o":118.52,"t":"2026-10-02T04:00:00Z","v":1825270,"vw":115.94229},{"c":113.98,"h":115.28,"l":113.05,"n":28600,"o":115.28,"t":"2026-10-05T04:00:00Z","v":1604168,"vw":114.132405},{"c":116.1,"h":116.49,"l":113.97,"n":30622,"o":113.97,"t":"2026-10-06T04:00:00Z","v":1505065,"vw":115.913767},{"c":112.33,"h":114,"l":111.28,"n":38237,"o":113.66,"t":"2026-10-07T04:00:00Z","v":2220274,"vw":112.21902},{"c":113.53,"h":113.78,"l":110.54,"n":38554,"o":110.54,"t":"2026-10-08T04:00:00Z","v":2325188,"vw":112.955395},{"c":112.12,"h":112.99,"l":111.17,"n":26559,"o":112.64,"t":"2026-10-09T04:00:00Z","v":1161130,"vw":111.953123},{"c":111.14,"h":112.55,"l":110.935,"n":28127,"o":111.68,"t":"2026-10-12T04:00:00Z","v":1583037,"vw":111.358842},{"c":111.58,"h":113.52,"l":111.14,"n":28797,"o":112.58,"t":"2026-10-13T04:00:00Z","v":1785069,"vw":111.881218},{"c":109.35,"h":109.99,"l":107.155,"n":37809,"o":109.62,"t":"2026-10-14T04:00:00Z","v":2207870,"vw":108.650365},{"c":112.99,"h":113.99,"l":111.32,"n":37942,"o":112.08,"t":"2026-10-15T04:00:00Z","v":2151678,"vw":112.918653},{"c":113.55,"h":115.37,"l":112.4,"n":34227,"o":113.54,"t":"2026-10-16T04:00:00Z","v":2161038,"vw":113.438055},{"c":110.9,"h":113.73,"l":110.75,"n":31092,"o":113.6,"t":"2026-10-19T04:00:00Z","v":1860493,"vw":111.3048},{"c":114.53,"h":114.72,"l":111.56,"n":38196,"o":112.39,"t":"2026-10-20T04:00:00Z","v":2357978,"vw":114.122701},{"c":114.96,"h":115.645,"l":113.76,"n":20768,"o":114.61,"t":"2026-10-21T04:00:00Z","v":1184360,"vw":114.58154}],"volatilityBars":[{"c":114,"h":114,"l":114,"n":1,"o":114,"t":"2026-10-14T12:15:00Z","v":900,"vw":114},{"c":110.19,"h":111.58,"l":110,"n":73,"o":111.58,"t":"2026-10-14T12:30:00Z","v":3705,"vw":110.293665},{"c":110.09,"h":110.1,"l":109.86,"n":22,"o":109.86,"t":"2026-10-14T12:45:00Z","v":1416,"vw":110.056367},{"c":109.69,"h":109.69,"l":109.69,"n":2,"o":109.69,"t":"2026-10-14T13:00:00Z","v":117,"vw":109.69},{"c":108.29,"h":109.99,"l":108.28,"n":2349,"o":109.62,"t":"2026-10-14T13:30:00Z","v":145507,"vw":109.135017},{"c":107.685,"h":108.5139,"l":107.395,"n":2725,"o":108.34,"t":"2026-10-14T13:45:00Z","v":148842,"vw":107.748751},{"c":107.375,"h":107.915,"l":107.37,"n":1819,"o":107.68,"t":"2026-10-14T14:00:00Z","v":80025,"vw":107.622772},{"c":107.555,"h":107.87,"l":107.315,"n":1723,"o":107.375,"t":"2026-10-14T14:15:00Z","v":101962,"vw":107.538919},{"c":107.96,"h":108.04,"l":107.4,"n":1379,"o":107.62,"t":"2026-10-14T14:30:00Z","v":94293,"vw":107.666116},{"c":107.39,"h":107.96,"l":107.155,"n":1152,"o":107.96,"t":"2026-10-14T14:45:00Z","v":50603,"vw":107.436606},{"c":107.9,"h":107.9,"l":107.315,"n":1086,"o":107.42,"t":"2026-10-14T15:00:00Z","v":35994,"vw":107.680194},{"c":108.16,"h":108.24,"l":107.64,"n":987,"o":107.83,"t":"2026-10-14T15:15:00Z","v":44690,"vw":107.924909},{"c":108.01,"h":108.195,"l":107.845,"n":791,"o":108.13,"t":"2026-10-14T15:30:00Z","v":32345,"vw":108.012133},{"c":108.295,"h":108.38,"l":107.93,"n":826,"o":107.98,"t":"2026-10-14T15:45:00Z","v":35173,"vw":108.154984},{"c":108.265,"h":108.53,"l":108.18,"n":922,"o":108.295,"t":"2026-10-14T16:00:00Z","v":42820,"vw":108.35304},{"c":108.185,"h":108.445,"l":108.03,"n":1010,"o":108.23,"t":"2026-10-14T16:15:00Z","v":42606,"vw":108.210978},{"c":108.29,"h":108.4,"l":108.185,"n":806,"o":108.185,"t":"2026-10-14T16:30:00Z","v":28833,"vw":108.340105},{"c":108.19,"h":108.27,"l":108,"n":772,"o":108.27,"t":"2026-10-14T16:45:00Z","v":31062,"vw":108.120851},{"c":108.24,"h":108.395,"l":108.2,"n":935,"o":108.2,"t":"2026-10-14T17:00:00Z","v":39138,"vw":108.257335},{"c":108.41,"h":108.455,"l":108.19,"n":958,"o":108.24,"t":"2026-10-14T17:15:00Z","v":34572,"vw":108.319223},{"c":108.65,"h":108.68,"l":108.245,"n":909,"o":108.38,"t":"2026-10-14T17:30:00Z","v":44817,"vw":108.488179},{"c":108.535,"h":108.76,"l":108.45,"n":806,"o":108.655,"t":"2026-10-14T17:45:00Z","v":32553,"vw":108.659292},{"c":108.51,"h":108.575,"l":108.275,"n":889,"o":108.555,"t":"2026-10-14T18:00:00Z","v":34266,"vw":108.426945},{"c":108.96,"h":108.96,"l":108.51,"n":900,"o":108.51,"t":"2026-10-14T18:15:00Z","v":30194,"vw":108.74862},{"c":108.7948,"h":108.9999,"l":108.765,"n":924,"o":108.92,"t":"2026-10-14T18:30:00Z","v":42118,"vw":108.867198},{"c":108.935,"h":109,"l":108.695,"n":1067,"o":108.74,"t":"2026-10-14T18:45:00Z","v":36900,"vw":108.871296},{"c":109.26,"h":109.26,"l":108.9095,"n":1266,"o":108.92,"t":"2026-10-14T19:00:00Z","v":45123,"vw":109.084181},{"c":108.575,"h":109.265,"l":108.53,"n":1789,"o":109.26,"t":"2026-10-14T19:15:00Z","v":86402,"vw":108.982515},{"c":108.69,"h":108.88,"l":108.52,"n":2138,"o":108.56,"t":"2026-10-14T19:30:00Z","v":100422,"vw":108.757501},{"c":109.39,"h":109.41,"l":108.59,"n":6335,"o":108.69,"t":"2026-10-14T19:45:00Z","v":276158,"vw":109.099851},{"c":109.35,"h":109.35,"l":109.35,"n":92,"o":109.35,"t":"2026-10-14T20:00:00Z","v":443151,"vw":109.35},{"c":109.35,"h":109.35,"l":109.35,"n":1,"o":109.35,"t":"2026-10-14T20:15:00Z","v":1140,"vw":109.35},{"c":109.13,"h":109.13,"l":109.13,"n":1,"o":109.13,"t":"2026-10-14T20:45:00Z","v":800,"vw":109.13},{"c":109.24,"h":109.24,"l":109.24,"n":16,"o":109.24,"t":"2026-10-14T23:45:00Z","v":730,"vw":109.24},{"c":109.95,"h":110.5,"l":109.95,"n":10,"o":110.5,"t":"2026-10-15T08:00:00Z","v":1234,"vw":110.366289},{"c":111.51,"h":111.51,"l":111.51,"n":20,"o":111.51,"t":"2026-10-15T11:00:00Z","v":687,"vw":111.51},{"c":111.2,"h":111.2,"l":111.2,"n":10,"o":111.2,"t":"2026-10-15T11:30:00Z","v":130,"vw":111.2},{"c":112,"h":112,"l":112,"n":2,"o":112,"t":"2026-10-15T13:00:00Z","v":500,"vw":112},{"c":111.98,"h":112.99,"l":111.98,"n":11,"o":112.99,"t":"2026-10-15T13:15:00Z","v":736,"vw":112.178039},{"c":111.79,"h":113,"l":111.32,"n":1238,"o":112.08,"t":"2026-10-15T13:30:00Z","v":76250,"vw":112.159943},{"c":113.24,"h":113.44,"l":111.715,"n":1642,"o":111.715,"t":"2026-10-15T13:45:00Z","v":83399,"vw":112.862142},{"c":113.46,"h":113.99,"l":113.025,"n":1917,"o":113.36,"t":"2026-10-15T14:00:00Z","v":111962,"vw":113.514489},{"c":113.22,"h":113.775,"l":113.19,"n":1528,"o":113.535,"t":"2026-10-15T14:15:00Z","v":62084,"vw":113.515484},{"c":113.09,"h":113.875,"l":113.09,"n":1327,"o":113.24,"t":"2026-10-15T14:30:00Z","v":45174,"vw":113.483218},{"c":112.28,"h":113.18,"l":112.105,"n":1308,"o":112.995,"t":"2026-10-15T14:45:00Z","v":58949,"vw":112.451833},{"c":112.545,"h":112.7,"l":112.18,"n":1236,"o":112.28,"t":"2026-10-15T15:00:00Z","v":48489,"vw":112.468401},{"c":112.81,"h":112.98,"l":112.54,"n":1159,"o":112.54,"t":"2026-10-15T15:15:00Z","v":44814,"vw":112.775462},{"c":112.4201,"h":112.79,"l":112.31,"n":950,"o":112.74,"t":"2026-10-15T15:30:00Z","v":32493,"vw":112.558871},{"c":112.79,"h":112.805,"l":112.5,"n":1029,"o":112.5,"t":"2026-10-15T15:45:00Z","v":36299,"vw":112.685673},{"c":112.66,"h":112.87,"l":112.46,"n":1247,"o":112.87,"t":"2026-10-15T16:00:00Z","v":54634,"vw":112.631651},{"c":112.92,"h":112.93,"l":112.7101,"n":818,"o":112.79,"t":"2026-10-15T16:15:00Z","v":25109,"vw":112.831137},{"c":112.68,"h":112.85,"l":112.54,"n":890,"o":112.84,"t":"2026-10-15T16:30:00Z","v":32163,"vw":112.713783},{"c":112.815,"h":112.815,"l":112.56,"n":949,"o":112.73,"t":"2026-10-15T16:45:00Z","v":34215,"vw":112.690273},{"c":112.4,"h":112.77,"l":112.39,"n":1096,"o":112.77,"t":"2026-10-15T17:00:00Z","v":36988,"vw":112.561946},{"c":112.86,"h":112.86,"l":112.42,"n":786,"o":112.43,"t":"2026-10-15T17:15:00Z","v":23580,"vw":112.541968},{"c":113.045,"h":113.33,"l":112.84,"n":1300,"o":112.89,"t":"2026-10-15T17:30:00Z","v":63751,"vw":113.057555},{"c":113.16,"h":113.16,"l":112.8701,"n":1013,"o":113.04,"t":"2026-10-15T17:45:00Z","v":46817,"vw":112.986284},{"c":112.85,"h":113.14,"l":112.695,"n":1168,"o":113.14,"t":"2026-10-15T18:00:00Z","v":37551,"vw":112.901335},{"c":112.86,"h":113.02,"l":112.67,"n":1146,"o":112.855,"t":"2026-10-15T18:15:00Z","v":35307,"vw":112.840215},{"c":112.89,"h":112.99,"l":112.67,"n":1275,"o":112.84,"t":"2026-10-15T18:30:00Z","v":50020,"vw":112.797744},{"c":113.005,"h":113.04,"l":112.825,"n":1154,"o":112.85,"t":"2026-10-15T18:45:00Z","v":40827,"vw":112.940544},{"c":113.085,"h":113.21,"l":113.015,"n":1356,"o":113.015,"t":"2026-10-15T19:00:00Z","v":48833,"vw":113.108359},{"c":112.95,"h":113.18,"l":112.87,"n":1569,"o":113.13,"t":"2026-10-15T19:15:00Z","v":61761,"vw":113.000663},{"c":113.07,"h":113.22,"l":112.96,"n":1909,"o":112.97,"t":"2026-10-15T19:30:00Z","v":75237,"vw":113.096657},{"c":113.01,"h":113.12,"l":112.44,"n":6260,"o":113.06,"t":"2026-10-15T19:45:00Z","v":305774,"vw":112.848855},{"c":112.71,"h":112.99,"l":112.71,"n":115,"o":112.99,"t":"2026-10-15T20:00:00Z","v":546444,"vw":112.989772},{"c":113.08,"h":113.08,"l":113.08,"n":1,"o":113.08,"t":"2026-10-15T21:15:00Z","v":100,"vw":113.08},{"c":114.915,"h":115.35,"l":113.08,"n":1010,"o":113.54,"t":"2026-10-16T13:30:00Z","v":112937,"vw":113.867648},{"c":115.09,"h":115.37,"l":114.71,"n":835,"o":115.01,"t":"2026-10-16T13:45:00Z","v":34228,"vw":115.069924},{"c":114.035,"h":115.14,"l":113.97,"n":1062,"o":115.14,"t":"2026-10-16T14:00:00Z","v":50925,"vw":114.550708},{"c":114.48,"h":114.48,"l":113.84,"n":812,"o":113.95,"t":"2026-10-16T14:15:00Z","v":23207,"vw":114.136666},{"c":113.79,"h":114.41,"l":113.76,"n":886,"o":114.41,"t":"2026-10-16T14:30:00Z","v":33882,"vw":114.072891},{"c":113.9501,"h":114.13,"l":113.62,"n":677,"o":113.84,"t":"2026-10-16T14:45:00Z","v":27159,"vw":113.917068},{"c":114.4202,"h":114.63,"l":114.06,"n":781,"o":114.23,"t":"2026-10-16T15:00:00Z","v":63794,"vw":114.430985},{"c":113.98,"h":114.46,"l":113.89,"n":881,"o":114.46,"t":"2026-10-16T15:15:00Z","v":27334,"vw":114.262437},{"c":113.14,"h":114.18,"l":113.05,"n":1138,"o":113.99,"t":"2026-10-16T15:30:00Z","v":41045,"vw":113.685591},{"c":112.88,"h":113.3166,"l":112.84,"n":977,"o":113.17,"t":"2026-10-16T15:45:00Z","v":40987,"vw":113.096579},{"c":113.03,"h":113.07,"l":112.705,"n":1155,"o":112.83,"t":"2026-10-16T16:00:00Z","v":45334,"vw":112.932757},{"c":112.94,"h":113.3,"l":112.85,"n":1043,"o":113.03,"t":"2026-10-16T16:15:00Z","v":42728,"vw":113.099502},{"c":113.115,"h":113.32,"l":112.74,"n":913,"o":112.85,"t":"2026-10-16T16:30:00Z","v":43478,"vw":113.093277},{"c":113.3,"h":113.48,"l":113.09,"n":1068,"o":113.13,"t":"2026-10-16T16:45:00Z","v":49329,"vw":113.304833},{"c":112.78,"h":113.37,"l":112.59,"n":1247,"o":113.3,"t":"2026-10-16T17:00:00Z","v":46974,"vw":112.905903},{"c":112.9,"h":112.98,"l":112.65,"n":1155,"o":112.83,"t":"2026-10-16T17:15:00Z","v":54674,"vw":112.837314},{"c":113.32,"h":113.4,"l":112.78,"n":1238,"o":112.9,"t":"2026-10-16T17:30:00Z","v":64389,"vw":113.072094},{"c":113.095,"h":113.32,"l":112.99,"n":931,"o":113.32,"t":"2026-10-16T17:45:00Z","v":43375,"vw":113.12363},{"c":112.7,"h":113.1,"l":112.51,"n":1339,"o":113.095,"t":"2026-10-16T18:00:00Z","v":59120,"vw":112.751049},{"c":112.525,"h":112.7,"l":112.4,"n":1139,"o":112.7,"t":"2026-10-16T18:15:00Z","v":44203,"vw":112.534933},{"c":112.845,"h":112.88,"l":112.53,"n":1280,"o":112.55,"t":"2026-10-16T18:30:00Z","v":54759,"vw":112.675333},{"c":112.78,"h":112.97,"l":112.65,"n":1569,"o":112.86,"t":"2026-10-16T18:45:00Z","v":63707,"vw":112.830101},{"c":112.945,"h":113.01,"l":112.76,"n":1559,"o":112.8,"t":"2026-10-16T19:00:00Z","v":55536,"vw":112.87151},{"c":112.775,"h":113.06,"l":112.67,"n":1431,"o":112.935,"t":"2026-10-16T19:15:00Z","v":54416,"vw":112.863375},{"c":112.98,"h":113.01,"l":112.68,"n":1808,"o":112.78,"t":"2026-10-16T19:30:00Z","v":72250,"vw":112.856842},{"c":113.53,"h":113.58,"l":112.75,"n":5978,"o":113.01,"t":"2026-10-16T19:45:00Z","v":302552,"vw":113.270248},{"c":113.6,"h":113.6,"l":113.51,"n":94,"o":113.52,"t":"2026-10-16T20:00:00Z","v":605140,"vw":113.549863},{"c":111.96,"h":113.73,"l":111.96,"n":952,"o":113.6,"t":"2026-10-19T13:30:00Z","v":71198,"vw":112.579276},{"c":111.4,"h":112.005,"l":111.35,"n":913,"o":112.005,"t":"2026-10-19T13:45:00Z","v":57205,"vw":111.657343},{"c":111.82,"h":111.9,"l":111.31,"n":1295,"o":111.46,"t":"2026-10-19T14:00:00Z","v":83047,"vw":111.65346},{"c":111.78,"h":111.92,"l":111.43,"n":1047,"o":111.775,"t":"2026-10-19T14:15:00Z","v":39079,"vw":111.700285},{"c":111.17,"h":111.78,"l":111.11,"n":1218,"o":111.635,"t":"2026-10-19T14:30:00Z","v":57517,"vw":111.382328},{"c":111.34,"h":111.355,"l":111.09,"n":861,"o":111.18,"t":"2026-10-19T14:45:00Z","v":35936,"vw":111.217787},{"c":111.77,"h":111.89,"l":111.33,"n":902,"o":111.33,"t":"2026-10-19T15:00:00Z","v":38323,"vw":111.647179},{"c":112.29,"h":112.34,"l":111.77,"n":1318,"o":111.82,"t":"2026-10-19T15:15:00Z","v":57171,"vw":112.088333},{"c":111.93,"h":112.39,"l":111.89,"n":668,"o":112.29,"t":"2026-10-19T15:30:00Z","v":23928,"vw":112.09723},{"c":111.715,"h":112.12,"l":111.625,"n":921,"o":111.99,"t":"2026-10-19T15:45:00Z","v":27972,"vw":111.875622},{"c":111.69,"h":111.72,"l":111.445,"n":650,"o":111.7,"t":"2026-10-19T16:00:00Z","v":30444,"vw":111.627158},{"c":111.675,"h":111.72,"l":111.475,"n":857,"o":111.61,"t":"2026-10-19T16:15:00Z","v":29998,"vw":111.633914},{"c":111.64,"h":111.72,"l":111.43,"n":623,"o":111.665,"t":"2026-10-19T16:30:00Z","v":22459,"vw":111.587323},{"c":111.53,"h":111.76,"l":111.495,"n":594,"o":111.65,"t":"2026-10-19T16:45:00Z","v":23759,"vw":111.657513},{"c":111.46,"h":111.59,"l":111.39,"n":620,"o":111.54,"t":"2026-10-19T17:00:00Z","v":21997,"vw":111.492806},{"c":111.595,"h":111.635,"l":111.4,"n":767,"o":111.45,"t":"2026-10-19T17:15:00Z","v":26100,"vw":111.538261},{"c":111.64,"h":111.82,"l":111.38,"n":1141,"o":111.57,"t":"2026-10-19T17:30:00Z","v":67409,"vw":111.628042},{"c":111.8,"h":111.87,"l":111.5001,"n":973,"o":111.635,"t":"2026-10-19T17:45:00Z","v":42725,"vw":111.708284},{"c":111.645,"h":111.81,"l":111.5,"n":1053,"o":111.8,"t":"2026-10-19T18:00:00Z","v":56570,"vw":111.707275},{"c":111.66,"h":111.66,"l":111.525,"n":842,"o":111.63,"t":"2026-10-19T18:15:00Z","v":28537,"vw":111.596307},{"c":111.505,"h":111.75,"l":111.5,"n":936,"o":111.685,"t":"2026-10-19T18:30:00Z","v":43423,"vw":111.621389},{"c":111.19,"h":111.59,"l":111.19,"n":1129,"o":111.51,"t":"2026-10-19T18:45:00Z","v":53980,"vw":111.3806},{"c":111.13,"h":111.29,"l":111.09,"n":1310,"o":111.1875,"t":"2026-10-19T19:00:00Z","v":48515,"vw":111.165823},{"c":111.06,"h":111.16,"l":111.015,"n":1459,"o":111.145,"t":"2026-10-19T19:15:00Z","v":58643,"vw":111.084894},{"c":110.995,"h":111.211,"l":110.85,"n":1664,"o":111.08,"t":"2026-10-19T19:30:00Z","v":72555,"vw":111.05672},{"c":110.9,"h":111.19,"l":110.75,"n":5515,"o":111,"t":"2026-10-19T19:45:00Z","v":257562,"vw":110.899089},{"c":110.9,"h":110.9,"l":110.88,"n":95,"o":110.88,"t":"2026-10-19T20:00:00Z","v":469440,"vw":110.899991},{"c":110.91,"h":110.91,"l":110.91,"n":7,"o":110.91,"t":"2026-10-20T13:00:00Z","v":250,"vw":110.91},{"c":112.71,"h":113.12,"l":111.56,"n":1164,"o":112.39,"t":"2026-10-20T13:30:00Z","v":64635,"vw":112.425005},{"c":113.18,"h":113.18,"l":112.55,"n":1313,"o":112.83,"t":"2026-10-20T13:45:00Z","v":55696,"vw":112.849075},{"c":112.455,"h":113.23,"l":112.435,"n":1248,"o":113.09,"t":"2026-10-20T14:00:00Z","v":53052,"vw":112.806701},{"c":113.73,"h":113.73,"l":112.46,"n":1573,"o":112.5428,"t":"2026-10-20T14:15:00Z","v":69227,"vw":113.149296},{"c":113.985,"h":114,"l":113.19,"n":1421,"o":113.85,"t":"2026-10-20T14:30:00Z","v":69576,"vw":113.532444},{"c":114.47,"h":114.51,"l":113.78,"n":1217,"o":113.985,"t":"2026-10-20T14:45:00Z","v":39593,"vw":114.198952},{"c":114.0075,"h":114.705,"l":114,"n":1710,"o":114.49,"t":"2026-10-20T15:00:00Z","v":83643,"vw":114.434698},{"c":114.0806,"h":114.555,"l":113.9553,"n":988,"o":114.16,"t":"2026-10-20T15:15:00Z","v":41752,"vw":114.305092},{"c":114.415,"h":114.51,"l":113.915,"n":894,"o":114,"t":"2026-10-20T15:30:00Z","v":37073,"vw":114.232349},{"c":114.16,"h":114.46,"l":114.145,"n":797,"o":114.38,"t":"2026-10-20T15:45:00Z","v":33015,"vw":114.348531},{"c":113.96,"h":114.205,"l":113.8725,"n":954,"o":114.133,"t":"2026-10-20T16:00:00Z","v":34253,"vw":114.034052},{"c":113.705,"h":114.06,"l":113.65,"n":1248,"o":113.965,"t":"2026-10-20T16:15:00Z","v":71832,"vw":113.823137},{"c":114.005,"h":114.025,"l":113.53,"n":1583,"o":113.715,"t":"2026-10-20T16:30:00Z","v":81179,"vw":113.747452},{"c":113.66,"h":114.02,"l":113.59,"n":814,"o":113.95,"t":"2026-10-20T16:45:00Z","v":54588,"vw":113.871979},{"c":113.89,"h":114.03,"l":113.7,"n":872,"o":113.7,"t":"2026-10-20T17:00:00Z","v":41456,"vw":113.903629},{"c":113.845,"h":113.965,"l":113.8,"n":689,"o":113.915,"t":"2026-10-20T17:15:00Z","v":35546,"vw":113.885313},{"c":113.93,"h":114,"l":113.72,"n":1041,"o":113.89,"t":"2026-10-20T17:30:00Z","v":51104,"vw":113.858888},{"c":114.005,"h":114.085,"l":113.915,"n":917,"o":113.94,"t":"2026-10-20T17:45:00Z","v":33008,"vw":113.994463},{"c":113.985,"h":114.14,"l":113.88,"n":944,"o":114.04,"t":"2026-10-20T18:00:00Z","v":33121,"vw":114.011468},{"c":113.86,"h":114.08,"l":113.75,"n":1152,"o":113.985,"t":"2026-10-20T18:15:00Z","v":59563,"vw":113.891746},{"c":114.04,"h":114.11,"l":113.91,"n":945,"o":113.93,"t":"2026-10-20T18:30:00Z","v":31678,"vw":114.008646},{"c":114.105,"h":114.21,"l":114.015,"n":1185,"o":114.015,"t":"2026-10-20T18:45:00Z","v":42019,"vw":114.123878},{"c":114.13,"h":114.29,"l":114.02,"n":1384,"o":114.105,"t":"2026-10-20T19:00:00Z","v":51591,"vw":114.167499},{"c":114.335,"h":114.51,"l":114.08,"n":1563,"o":114.16,"t":"2026-10-20T19:15:00Z","v":47865,"vw":114.319326},{"c":114.41,"h":114.43,"l":114.1,"n":2470,"o":114.32,"t":"2026-10-20T19:30:00Z","v":119396,"vw":114.288283},{"c":114.53,"h":114.72,"l":114.03,"n":7649,"o":114.405,"t":"2026-10-20T19:45:00Z","v":510548,"vw":114.366238},{"c":114.53,"h":114.55,"l":114.53,"n":75,"o":114.55,"t":"2026-10-20T20:00:00Z","v":483228,"vw":114.530032},{"c":114.61,"h":114.63,"l":114.61,"n":2,"o":114.63,"t":"2026-10-20T20:15:00Z","v":200,"vw":114.62},{"c":112.93,"h":112.93,"l":112.93,"n":1,"o":112.93,"t":"2026-10-20T22:00:00Z","v":135,"vw":112.93},{"c":114.5025,"h":114.815,"l":113.76,"n":1364,"o":114.61,"t":"2026-10-21T13:30:00Z","v":109297,"vw":114.342129},{"c":114.98,"h":115.28,"l":114.27,"n":936,"o":114.37,"t":"2026-10-21T13:45:00Z","v":37754,"vw":114.799372},{"c":114.23,"h":114.985,"l":113.76,"n":1734,"o":114.985,"t":"2026-10-21T14:00:00Z","v":131341,"vw":114.080035},{"c":114.08,"h":114.42,"l":113.89,"n":1525,"o":114.3,"t":"2026-10-21T14:15:00Z","v":113696,"vw":114.080316},{"c":114.57,"h":114.59,"l":114.05,"n":1278,"o":114.08,"t":"2026-10-21T14:30:00Z","v":51106,"vw":114.356999},{"c":114.3275,"h":114.88,"l":114.29,"n":1330,"o":114.61,"t":"2026-10-21T14:45:00Z","v":48536,"vw":114.679082},{"c":114.65,"h":114.835,"l":114.28,"n":1486,"o":114.32,"t":"2026-10-21T15:00:00Z","v":63600,"vw":114.501364},{"c":114.81,"h":114.845,"l":114.47,"n":1348,"o":114.66,"t":"2026-10-21T15:15:00Z","v":114743,"vw":114.648842},{"c":114.61,"h":115.075,"l":114.57,"n":928,"o":114.89,"t":"2026-10-21T15:30:00Z","v":37501,"vw":114.880183},{"c":114.73,"h":114.78,"l":114.57,"n":663,"o":114.605,"t":"2026-10-21T15:45:00Z","v":28963,"vw":114.653702},{"c":114.93,"h":114.95,"l":114.68,"n":1054,"o":114.81,"t":"2026-10-21T16:00:00Z","v":85499,"vw":114.853362},{"c":114.77,"h":114.95,"l":114.48,"n":1048,"o":114.91,"t":"2026-10-21T16:15:00Z","v":89746,"vw":114.89281},{"c":115.075,"h":115.645,"l":114.735,"n":1440,"o":114.79,"t":"2026-10-21T16:30:00Z","v":68630,"vw":115.232559},{"c":114.655,"h":115.03,"l":114.4601,"n":1063,"o":114.99,"t":"2026-10-21T16:45:00Z","v":56501,"vw":114.758733},{"c":114.715,"h":114.9,"l":114.575,"n":767,"o":114.655,"t":"2026-10-21T17:00:00Z","v":30431,"vw":114.727516},{"c":115.17,"h":115.17,"l":114.715,"n":1053,"o":114.715,"t":"2026-10-21T17:15:00Z","v":45193,"vw":115.028846},{"c":114.81,"h":115.17,"l":114.765,"n":1074,"o":115.145,"t":"2026-10-21T17:30:00Z","v":48547,"vw":114.910435},{"c":114.96,"h":114.98,"l":114.81,"n":275,"o":114.84,"t":"2026-10-21T17:45:00Z","v":16040,"vw":114.923035}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.575,"strike":133.3063430623299,"iv":1.460327205026124,"gamma":0.01381529368428591,"theta":-0.5343955344602734,"vega":0.015272250735518727,"rho":0.0006223855264053885,"breakevenPct":16.45906668609071},{"delta":0.15,"premium":0.9285314568277295,"strike":131.17515387197227,"iv":1.530509291183036,"gamma":0.02126063221933149,"theta":-0.7256862367267921,"vega":0.020064601639096815,"rho":0.0009426220243457726,"breakevenPct":14.912739499652055},{"delta":0.2,"premium":0.9083333333333332,"strike":122.66666666666667,"iv":0.9922833333333331,"gamma":0.03341666666666667,"theta":-0.5925166666666666,"vega":0.023783333333333333,"rho":0.001293406206637911,"breakevenPct":7.493910925539321},{"delta":0.25,"premium":1.0690366972477063,"strike":120.30275229357798,"iv":0.8641440366972477,"gamma":0.043022018348623854,"theta":-0.5861256880733945,"vega":0.02700091743119266,"rho":0.0016086200714388493,"breakevenPct":5.577408655902656},{"delta":0.3,"premium":1.3715962441314553,"strike":119.21361502347418,"iv":0.874774882629108,"gamma":0.04665234741784037,"theta":-0.6497204225352112,"vega":0.029572769953051643,"rho":0.0019154584190501141,"breakevenPct":4.89319003793114},{"delta":0.35,"premium":1.6262872628726286,"strike":117.99864498644986,"iv":0.8393443089430893,"gamma":0.05189078590785908,"theta":-0.6654562330623306,"vega":0.03150243902439025,"rho":0.002223508307710108,"breakevenPct":4.057874260023052},{"delta":0.4,"premium":2.2699186991869924,"strike":117.32113821138212,"iv":0.961498780487805,"gamma":0.04728373983739837,"theta":-0.7935727642276422,"vega":0.0327219512195122,"rho":0.0025100493289669326,"breakevenPct":4.028407194301596},{"delta":0.45,"premium":2.5380617977528095,"strike":116.26123595505618,"iv":0.9175244382022472,"gamma":0.0508623595505618,"theta":-0.7770252808988763,"vega":0.03366938202247191,"rho":0.002816905706462789,"breakevenPct":3.339681413368998},{"delta":0.5,"premium":2.853225806451613,"strike":115.22770398481974,"iv":0.8736225806451613,"gamma":0.05359506641366224,"theta":-0.7461474383301707,"vega":0.033877229601518025,"rho":0.003120654809254901,"breakevenPct":2.714796269373136},{"delta":0.55,"premium":3.224368231046932,"strike":114.31407942238268,"iv":0.8481158844765343,"gamma":0.05476028880866426,"theta":-0.719172202166065,"vega":0.03362563176895307,"rho":0.0034211041599225174,"breakevenPct":2.2429085363862264},{"delta":0.6,"premium":3.755162523900573,"strike":113.37667304015297,"iv":0.8527715105162523,"gamma":0.05314302103250478,"theta":-0.7062403441682601,"vega":0.03281434034416826,"rho":0.003713354110979015,"breakevenPct":1.8892097808398938},{"delta":0.65,"premium":4.4994505494505495,"strike":112.33406593406593,"iv":0.8897028571428571,"gamma":0.048903296703296704,"theta":-0.7070650549450549,"vega":0.03146769230769231,"rho":0.003994051694709866,"breakevenPct":1.6297116244924235},{"delta":0.7,"premium":5.218322981366459,"strike":111.27950310559007,"iv":0.8998534161490683,"gamma":0.045310559006211185,"theta":-0.6724236024844721,"vega":0.029559006211180128,"rho":0.004276871890956257,"breakevenPct":1.337705364436789},{"delta":0.75,"premium":6.1786666666666665,"strike":110.02666666666667,"iv":0.9297413333333333,"gamma":0.04012,"theta":-0.6368973333333333,"vega":0.027053333333333332,"rho":0.0045476035546636985,"breakevenPct":1.0832753421480015},{"delta":0.8,"premium":6.979536921151438,"strike":108.8973717146433,"iv":0.907862703379224,"gamma":0.03614843554443054,"theta":-0.5489765957446808,"vega":0.02375619524405507,"rho":0.004828292343743105,"breakevenPct":0.7975892795709423},{"delta":0.85,"premium":7.949499374217771,"strike":107.64580725907385,"iv":0.8805785982478098,"gamma":0.03064155193992491,"theta":-0.4425936170212767,"vega":0.019563454317897376,"rho":0.005102352077246364,"breakevenPct":0.5526327707825547},{"delta":0.9,"premium":8.199722222222222,"strike":107.08888888888889,"iv":0.7571822222222222,"gamma":0.027965555555555553,"theta":-0.28725555555555554,"vega":0.014866111111111111,"rho":0.0054192246661983814,"breakevenPct":0.28584821773757413}],"put":[{"delta":0.1,"premium":0.36380753138075317,"strike":106.05020920502092,"iv":0.8744020920502091,"gamma":0.023546025104602512,"theta":-0.32525481171548115,"vega":0.014935983263598325,"rho":-0.0007162225424052807,"breakevenPct":8.066804389665815},{"delta":0.15,"premium":0.6444915254237288,"strike":107.19491525423729,"iv":0.9449440677966101,"gamma":0.02899915254237288,"theta":-0.466135593220339,"vega":0.019789830508474576,"rho":-0.0010641745821131359,"breakevenPct":7.315219442576926},{"delta":0.2,"premium":0.8524193548387098,"strike":109.16129032258064,"iv":0.866558064516129,"gamma":0.037880645161290326,"theta":-0.5129096774193548,"vega":0.023748387096774192,"rho":-0.0014056981852335405,"breakevenPct":5.785602846431851},{"delta":0.25,"premium":1.151751592356688,"strike":110.26751592356688,"iv":0.8791382165605095,"gamma":0.04253184713375796,"theta":-0.5900471337579618,"vega":0.027054777070063693,"rho":-0.0017501689340929795,"breakevenPct":5.083712307576376},{"delta":0.3,"premium":1.4366724738675956,"strike":111.47038327526133,"iv":0.8515912891986063,"gamma":0.04779965156794425,"theta":-0.6245885017421602,"vega":0.02947595818815331,"rho":-0.002091545819794598,"breakevenPct":4.285220249309552},{"delta":0.35,"premium":1.8336666666666663,"strike":112.37333333333333,"iv":0.879252,"gamma":0.049372,"theta":-0.6868599999999999,"vega":0.031434666666666666,"rho":-0.0024381410989769837,"breakevenPct":3.8451055439573105},{"delta":0.4,"premium":2.2175834970530452,"strike":113.33595284872298,"iv":0.8794339882121808,"gamma":0.05154145383104126,"theta":-0.7161679764243615,"vega":0.03283595284872299,"rho":-0.0027834515487905336,"breakevenPct":3.341710724017093},{"delta":0.45,"premium":2.6228200371057517,"strike":114.30055658627087,"iv":0.8705745825602969,"gamma":0.053329499072356214,"theta":-0.7258773654916513,"vega":0.03362022263450835,"rho":-0.003129178971902429,"breakevenPct":2.855135221672649},{"delta":0.5,"premium":3.120045454545455,"strike":115.22363636363636,"iv":0.881274,"gamma":0.05310254545454545,"theta":-0.7402305454545455,"vega":0.03387763636363636,"rho":-0.0034795572178903294,"breakevenPct":2.4846982349591946},{"delta":0.55,"premium":3.5326415094339634,"strike":116.13773584905661,"iv":0.8550479245283019,"gamma":0.054307169811320756,"theta":-0.7120824528301887,"vega":0.033689811320754715,"rho":-0.003825688349229894,"breakevenPct":2.04845655913131},{"delta":0.6,"premium":4.1218262806236075,"strike":117.0957683741648,"iv":0.8597699331848553,"gamma":0.052745657015590204,"theta":-0.6983053452115814,"vega":0.03288507795100223,"rho":-0.004181540658141423,"breakevenPct":1.7276077822362461},{"delta":0.65,"premium":4.905617977528092,"strike":118.17602996254682,"iv":0.8845423220973783,"gamma":0.04913595505617977,"theta":-0.687629213483146,"vega":0.03146554307116105,"rho":-0.004548557209177277,"breakevenPct":1.4697181758709685},{"delta":0.7,"premium":5.504166666666667,"strike":119.13888888888889,"iv":0.861025,"gamma":0.0474,"theta":-0.6270833333333333,"vega":0.029608333333333334,"rho":-0.004905768855070193,"breakevenPct":1.152816438568004},{"delta":0.75,"premium":6.331010101010102,"strike":120.25858585858586,"iv":0.8569355555555556,"gamma":0.04344666666666666,"theta":-0.5684977777777778,"vega":0.02702424242424242,"rho":-0.0052775360143569846,"breakevenPct":0.8980725838763386},{"delta":0.8,"premium":8.268006993006994,"strike":122.37412587412588,"iv":0.9528505827505827,"gamma":0.034327972027972026,"theta":-0.5536247086247085,"vega":0.02371456876456876,"rho":-0.0057135182682673796,"breakevenPct":0.742763673348221},{"delta":0.85,"premium":9.754020979020979,"strike":124.12237762237763,"iv":0.9516850815850816,"gamma":0.028383916083916085,"theta":-0.4542074592074592,"vega":0.01957703962703963,"rho":-0.006126403591165855,"breakevenPct":0.5146514932527413},{"delta":0.9,"premium":9.97720125786164,"strike":124.64779874213836,"iv":0.8192198113207549,"gamma":0.025780188679245274,"theta":-0.2882116352201258,"vega":0.014858176100628928,"rho":-0.006469137914698522,"breakevenPct":0.25174192390680206}]},"raw":{"call":[{"delta":0.1,"premium":0.575,"strike":133.3063430623299,"iv":1.460327205026124,"gamma":0.01381529368428591,"theta":-0.5343955344602734,"vega":0.015272250735518727,"rho":0.0006223855264053885,"breakevenPct":16.45906668609071},{"delta":0.15,"premium":0.9285314568277295,"strike":131.17515387197227,"iv":1.530509291183036,"gamma":0.02126063221933149,"theta":-0.7256862367267921,"vega":0.020064601639096815,"rho":0.0009426220243457726,"breakevenPct":14.912739499652055},{"delta":0.2,"premium":0.9083333333333332,"strike":122.66666666666667,"iv":0.9922833333333331,"gamma":0.03341666666666667,"theta":-0.5925166666666666,"vega":0.023783333333333333,"rho":0.001293406206637911,"breakevenPct":7.493910925539321},{"delta":0.25,"premium":1.0690366972477063,"strike":120.30275229357798,"iv":0.8641440366972477,"gamma":0.043022018348623854,"theta":-0.5861256880733945,"vega":0.02700091743119266,"rho":0.0016086200714388493,"breakevenPct":5.577408655902656},{"delta":0.3,"premium":1.3715962441314553,"strike":119.21361502347418,"iv":0.874774882629108,"gamma":0.04665234741784037,"theta":-0.6497204225352112,"vega":0.029572769953051643,"rho":0.0019154584190501141,"breakevenPct":4.89319003793114},{"delta":0.35,"premium":1.6262872628726286,"strike":117.99864498644986,"iv":0.8393443089430893,"gamma":0.05189078590785908,"theta":-0.6654562330623306,"vega":0.03150243902439025,"rho":0.002223508307710108,"breakevenPct":4.057874260023052},{"delta":0.4,"premium":2.2699186991869924,"strike":117.32113821138212,"iv":0.961498780487805,"gamma":0.04728373983739837,"theta":-0.7935727642276422,"vega":0.0327219512195122,"rho":0.0025100493289669326,"breakevenPct":4.028407194301596},{"delta":0.45,"premium":2.5380617977528095,"strike":116.26123595505618,"iv":0.9175244382022472,"gamma":0.0508623595505618,"theta":-0.7770252808988763,"vega":0.03366938202247191,"rho":0.002816905706462789,"breakevenPct":3.339681413368998},{"delta":0.5,"premium":2.853225806451613,"strike":115.22770398481974,"iv":0.8736225806451613,"gamma":0.05359506641366224,"theta":-0.7461474383301707,"vega":0.033877229601518025,"rho":0.003120654809254901,"breakevenPct":2.714796269373136},{"delta":0.55,"premium":3.224368231046932,"strike":114.31407942238268,"iv":0.8481158844765343,"gamma":0.05476028880866426,"theta":-0.719172202166065,"vega":0.03362563176895307,"rho":0.0034211041599225174,"breakevenPct":2.2429085363862264},{"delta":0.6,"premium":3.755162523900573,"strike":113.37667304015297,"iv":0.8527715105162523,"gamma":0.05314302103250478,"theta":-0.7062403441682601,"vega":0.03281434034416826,"rho":0.003713354110979015,"breakevenPct":1.8892097808398938},{"delta":0.65,"premium":4.4994505494505495,"strike":112.33406593406593,"iv":0.8897028571428571,"gamma":0.048903296703296704,"theta":-0.7070650549450549,"vega":0.03146769230769231,"rho":0.003994051694709866,"breakevenPct":1.6297116244924235},{"delta":0.7,"premium":5.218322981366459,"strike":111.27950310559007,"iv":0.8998534161490683,"gamma":0.045310559006211185,"theta":-0.6724236024844721,"vega":0.029559006211180128,"rho":0.004276871890956257,"breakevenPct":1.337705364436789},{"delta":0.75,"premium":6.1786666666666665,"strike":110.02666666666667,"iv":0.9297413333333333,"gamma":0.04012,"theta":-0.6368973333333333,"vega":0.027053333333333332,"rho":0.0045476035546636985,"breakevenPct":1.0832753421480015},{"delta":0.8,"premium":6.979536921151438,"strike":108.8973717146433,"iv":0.907862703379224,"gamma":0.03614843554443054,"theta":-0.5489765957446808,"vega":0.02375619524405507,"rho":0.004828292343743105,"breakevenPct":0.7975892795709423},{"delta":0.85,"premium":7.949499374217771,"strike":107.64580725907385,"iv":0.8805785982478098,"gamma":0.03064155193992491,"theta":-0.4425936170212767,"vega":0.019563454317897376,"rho":0.005102352077246364,"breakevenPct":0.5526327707825547},{"delta":0.9,"premium":8.199722222222222,"strike":107.08888888888889,"iv":0.7571822222222222,"gamma":0.027965555555555553,"theta":-0.28725555555555554,"vega":0.014866111111111111,"rho":0.0054192246661983814,"breakevenPct":0.28584821773757413}],"put":[{"delta":0.1,"premium":0.36380753138075317,"strike":106.05020920502092,"iv":0.8744020920502091,"gamma":0.023546025104602512,"theta":-0.32525481171548115,"vega":0.014935983263598325,"rho":-0.0007162225424052807,"breakevenPct":8.066804389665815},{"delta":0.15,"premium":0.6444915254237288,"strike":107.19491525423729,"iv":0.9449440677966101,"gamma":0.02899915254237288,"theta":-0.466135593220339,"vega":0.019789830508474576,"rho":-0.0010641745821131359,"breakevenPct":7.315219442576926},{"delta":0.2,"premium":0.8524193548387098,"strike":109.16129032258064,"iv":0.866558064516129,"gamma":0.037880645161290326,"theta":-0.5129096774193548,"vega":0.023748387096774192,"rho":-0.0014056981852335405,"breakevenPct":5.785602846431851},{"delta":0.25,"premium":1.151751592356688,"strike":110.26751592356688,"iv":0.8791382165605095,"gamma":0.04253184713375796,"theta":-0.5900471337579618,"vega":0.027054777070063693,"rho":-0.0017501689340929795,"breakevenPct":5.083712307576376},{"delta":0.3,"premium":1.4366724738675956,"strike":111.47038327526133,"iv":0.8515912891986063,"gamma":0.04779965156794425,"theta":-0.6245885017421602,"vega":0.02947595818815331,"rho":-0.002091545819794598,"breakevenPct":4.285220249309552},{"delta":0.35,"premium":1.8336666666666663,"strike":112.37333333333333,"iv":0.879252,"gamma":0.049372,"theta":-0.6868599999999999,"vega":0.031434666666666666,"rho":-0.0024381410989769837,"breakevenPct":3.8451055439573105},{"delta":0.4,"premium":2.2175834970530452,"strike":113.33595284872298,"iv":0.8794339882121808,"gamma":0.05154145383104126,"theta":-0.7161679764243615,"vega":0.03283595284872299,"rho":-0.0027834515487905336,"breakevenPct":3.341710724017093},{"delta":0.45,"premium":2.6228200371057517,"strike":114.30055658627087,"iv":0.8705745825602969,"gamma":0.053329499072356214,"theta":-0.7258773654916513,"vega":0.03362022263450835,"rho":-0.003129178971902429,"breakevenPct":2.855135221672649},{"delta":0.5,"premium":3.120045454545455,"strike":115.22363636363636,"iv":0.881274,"gamma":0.05310254545454545,"theta":-0.7402305454545455,"vega":0.03387763636363636,"rho":-0.0034795572178903294,"breakevenPct":2.4846982349591946},{"delta":0.55,"premium":3.5326415094339634,"strike":116.13773584905661,"iv":0.8550479245283019,"gamma":0.054307169811320756,"theta":-0.7120824528301887,"vega":0.033689811320754715,"rho":-0.003825688349229894,"breakevenPct":2.04845655913131},{"delta":0.6,"premium":4.1218262806236075,"strike":117.0957683741648,"iv":0.8597699331848553,"gamma":0.052745657015590204,"theta":-0.6983053452115814,"vega":0.03288507795100223,"rho":-0.004181540658141423,"breakevenPct":1.7276077822362461},{"delta":0.65,"premium":4.905617977528092,"strike":118.17602996254682,"iv":0.8845423220973783,"gamma":0.04913595505617977,"theta":-0.687629213483146,"vega":0.03146554307116105,"rho":-0.004548557209177277,"breakevenPct":1.4697181758709685},{"delta":0.7,"premium":5.504166666666667,"strike":119.13888888888889,"iv":0.861025,"gamma":0.0474,"theta":-0.6270833333333333,"vega":0.029608333333333334,"rho":-0.004905768855070193,"breakevenPct":1.152816438568004},{"delta":0.75,"premium":6.331010101010102,"strike":120.25858585858586,"iv":0.8569355555555556,"gamma":0.04344666666666666,"theta":-0.5684977777777778,"vega":0.02702424242424242,"rho":-0.0052775360143569846,"breakevenPct":0.8980725838763386},{"delta":0.8,"premium":8.268006993006994,"strike":122.37412587412588,"iv":0.9528505827505827,"gamma":0.034327972027972026,"theta":-0.5536247086247085,"vega":0.02371456876456876,"rho":-0.0057135182682673796,"breakevenPct":0.742763673348221},{"delta":0.85,"premium":9.754020979020979,"strike":124.12237762237763,"iv":0.9516850815850816,"gamma":0.028383916083916085,"theta":-0.4542074592074592,"vega":0.01957703962703963,"rho":-0.006126403591165855,"breakevenPct":0.5146514932527413},{"delta":0.9,"premium":9.97720125786164,"strike":124.64779874213836,"iv":0.8192198113207549,"gamma":0.025780188679245274,"theta":-0.2882116352201258,"vega":0.014858176100628928,"rho":-0.006469137914698522,"breakevenPct":0.25174192390680206}]}},"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"}}