{"symbol":"PPG","url":"https://intraalpha.com/companies/PPG","capturedAt":"2026-10-15T21:55:14.855Z","state":"ready","quote":{"symbol":"PPG","last_price":107.81,"prev_close":104.87,"regular_close":107.81,"change":2.94,"change_pct":2.8035,"regular_change":2.94,"regular_change_pct":2.8035,"extended_change":0,"extended_change_pct":0,"bid":106.21,"ask":109.18,"bid_size":100,"ask_size":100,"volume":1497959,"vwap":107.732617,"open":105.97,"high":108.49,"low":105.97,"close":107.81,"trade_count":27348,"last_trade_at":"2026-10-15T20:39:04.933210213Z","last_quote_at":"2026-10-15T21:02:00.024123371Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:55:11.603065236-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"PPG","fetched_at":"2026-10-15T21:55:12.072206+00:00","name":"PPG Industries Inc","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"PPG Industries, Inc. is an American Fortune 500 company and global supplier of paints, coatings, and specialty materials. With headquarters in Pittsburgh, Pennsylvania, PPG operates in more than 70 countries around the globe.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":23312601000,"ebitda":2698000000,"pe_ratio":15.07,"peg_ratio":1.532,"book_value":37.98,"dividend_per_share":2.84,"dividend_yield":0.0272,"eps":6.96,"revenue_ttm":16421000000,"gross_profit_ttm":6766000000,"profit_margin":0.0957,"operating_margin_ttm":0.14,"return_on_assets_ttm":0.0605,"return_on_equity_ttm":0.193,"quarterly_earnings_growth":-0.015,"quarterly_revenue_growth":0.072,"analyst_target_price":125.73,"analyst_number":2,"beta":1.05,"fifty_two_week_high":130.99,"fifty_two_week_low":91.35,"fifty_day_ma":109.51,"two_hundred_day_ma":112.04,"shares_outstanding":222300000,"forward_pe":12.41,"price_to_sales":1.42,"price_to_book":2.822,"ev_to_revenue":1.808,"ev_to_ebitda":10.52},"optionObservedAt":"2026-10-15T19:55:01.054Z","bars":[{"c":103.815,"h":104.34,"l":103.78,"n":137,"o":103.93,"t":"2026-10-08T13:30:00Z","v":12738,"vw":103.965346},{"c":103.39,"h":103.845,"l":103.3,"n":825,"o":103.845,"t":"2026-10-08T13:35:00Z","v":54641,"vw":103.447212},{"c":103.915,"h":103.915,"l":103.3,"n":207,"o":103.46,"t":"2026-10-08T13:40:00Z","v":11988,"vw":103.608304},{"c":104.01,"h":104.0463,"l":103.72,"n":213,"o":103.92,"t":"2026-10-08T13:45:00Z","v":10133,"vw":103.969942},{"c":104.03,"h":104.15,"l":103.74,"n":410,"o":104.02,"t":"2026-10-08T13:50:00Z","v":17708,"vw":103.954819},{"c":104.325,"h":104.325,"l":104.05,"n":310,"o":104.05,"t":"2026-10-08T13:55:00Z","v":14741,"vw":104.223018},{"c":104.525,"h":104.705,"l":104.22,"n":384,"o":104.325,"t":"2026-10-08T14:00:00Z","v":36916,"vw":104.46912},{"c":104.55,"h":104.605,"l":104.34,"n":264,"o":104.525,"t":"2026-10-08T14:05:00Z","v":8582,"vw":104.47684},{"c":104.31,"h":104.61,"l":104.31,"n":403,"o":104.475,"t":"2026-10-08T14:10:00Z","v":14132,"vw":104.470967},{"c":104.305,"h":104.55,"l":104.22,"n":312,"o":104.23,"t":"2026-10-08T14:15:00Z","v":15219,"vw":104.366888},{"c":104.175,"h":104.4067,"l":104.175,"n":278,"o":104.2,"t":"2026-10-08T14:20:00Z","v":11195,"vw":104.321748},{"c":104.25,"h":104.26,"l":103.97,"n":310,"o":104.175,"t":"2026-10-08T14:25:00Z","v":8353,"vw":104.149193},{"c":104.51,"h":104.51,"l":104.2,"n":282,"o":104.29,"t":"2026-10-08T14:30:00Z","v":8479,"vw":104.407624},{"c":104.235,"h":104.52,"l":104.22,"n":311,"o":104.52,"t":"2026-10-08T14:35:00Z","v":10661,"vw":104.285789},{"c":104.025,"h":104.1857,"l":104.015,"n":378,"o":104.1857,"t":"2026-10-08T14:40:00Z","v":21835,"vw":104.086447},{"c":104.21,"h":104.21,"l":104,"n":236,"o":104.045,"t":"2026-10-08T14:45:00Z","v":5769,"vw":104.089966},{"c":104.18,"h":104.33,"l":104.18,"n":286,"o":104.215,"t":"2026-10-08T14:50:00Z","v":6698,"vw":104.235},{"c":104.3425,"h":104.355,"l":104.21,"n":260,"o":104.21,"t":"2026-10-08T14:55:00Z","v":5688,"vw":104.295657},{"c":104.375,"h":104.375,"l":104.235,"n":315,"o":104.33,"t":"2026-10-08T15:00:00Z","v":6704,"vw":104.28439},{"c":104.55,"h":104.55,"l":104.46,"n":173,"o":104.495,"t":"2026-10-08T15:05:00Z","v":3234,"vw":104.49243},{"c":104.305,"h":104.535,"l":104.305,"n":407,"o":104.5,"t":"2026-10-08T15:10:00Z","v":11313,"vw":104.461623},{"c":104.13,"h":104.3,"l":104.13,"n":328,"o":104.195,"t":"2026-10-08T15:15:00Z","v":6810,"vw":104.219246},{"c":104.19,"h":104.21,"l":104.155,"n":243,"o":104.1781,"t":"2026-10-08T15:20:00Z","v":5260,"vw":104.169624},{"c":104.27,"h":104.305,"l":104.185,"n":306,"o":104.185,"t":"2026-10-08T15:25:00Z","v":5519,"vw":104.260686},{"c":104.23,"h":104.255,"l":104.16,"n":287,"o":104.23,"t":"2026-10-08T15:30:00Z","v":6677,"vw":104.211991},{"c":104.42,"h":104.43,"l":104.24,"n":390,"o":104.28,"t":"2026-10-08T15:35:00Z","v":10115,"vw":104.342927},{"c":104.45,"h":104.49,"l":104.375,"n":314,"o":104.42,"t":"2026-10-08T15:40:00Z","v":6991,"vw":104.418087},{"c":104.33,"h":104.51,"l":104.33,"n":228,"o":104.49,"t":"2026-10-08T15:45:00Z","v":5486,"vw":104.438767},{"c":104.35,"h":104.35,"l":104.27,"n":235,"o":104.295,"t":"2026-10-08T15:50:00Z","v":5321,"vw":104.313535},{"c":104.34,"h":104.395,"l":104.28,"n":455,"o":104.36,"t":"2026-10-08T15:55:00Z","v":16636,"vw":104.333877},{"c":104.22,"h":104.42,"l":104.22,"n":328,"o":104.37,"t":"2026-10-08T16:00:00Z","v":8068,"vw":104.35825},{"c":104.29,"h":104.36,"l":104.26,"n":244,"o":104.27,"t":"2026-10-08T16:05:00Z","v":6614,"vw":104.315616},{"c":104.285,"h":104.33,"l":104.24,"n":270,"o":104.33,"t":"2026-10-08T16:10:00Z","v":7622,"vw":104.281496},{"c":104.525,"h":105.09,"l":104.285,"n":1126,"o":104.285,"t":"2026-10-08T16:15:00Z","v":37209,"vw":104.6223},{"c":104.31,"h":104.54,"l":104.28,"n":440,"o":104.38,"t":"2026-10-08T16:20:00Z","v":8749,"vw":104.411609},{"c":104.37,"h":104.38,"l":104.29,"n":339,"o":104.32,"t":"2026-10-08T16:25:00Z","v":5154,"vw":104.327358},{"c":104.56,"h":104.6,"l":104.46,"n":253,"o":104.47,"t":"2026-10-08T16:30:00Z","v":4898,"vw":104.527941},{"c":104.44,"h":104.595,"l":104.3608,"n":336,"o":104.57,"t":"2026-10-08T16:35:00Z","v":9867,"vw":104.491269},{"c":104.825,"h":104.825,"l":104.53,"n":209,"o":104.54,"t":"2026-10-08T16:40:00Z","v":4382,"vw":104.667225},{"c":104.67,"h":104.7412,"l":104.53,"n":747,"o":104.7412,"t":"2026-10-08T16:45:00Z","v":37504,"vw":104.600622},{"c":105.1,"h":105.1,"l":104.63,"n":470,"o":104.68,"t":"2026-10-08T16:50:00Z","v":13772,"vw":104.768236},{"c":105.04,"h":105.34,"l":105.03,"n":518,"o":105.125,"t":"2026-10-08T16:55:00Z","v":14804,"vw":105.170939},{"c":104.75,"h":105.06,"l":104.75,"n":310,"o":105.06,"t":"2026-10-08T17:00:00Z","v":9366,"vw":104.940668},{"c":105,"h":105,"l":104.68,"n":478,"o":104.755,"t":"2026-10-08T17:05:00Z","v":10501,"vw":104.838311},{"c":105.06,"h":105.16,"l":105.045,"n":456,"o":105.0575,"t":"2026-10-08T17:10:00Z","v":9877,"vw":105.089001},{"c":105.12,"h":105.2,"l":104.96,"n":501,"o":104.99,"t":"2026-10-08T17:15:00Z","v":15373,"vw":105.078367},{"c":105.38,"h":105.385,"l":105.06,"n":374,"o":105.08,"t":"2026-10-08T17:20:00Z","v":8039,"vw":105.252984},{"c":105.43,"h":105.5,"l":105.29,"n":497,"o":105.42,"t":"2026-10-08T17:25:00Z","v":14054,"vw":105.373641},{"c":105.255,"h":105.5359,"l":105.24,"n":433,"o":105.485,"t":"2026-10-08T17:30:00Z","v":15770,"vw":105.390391},{"c":105.32,"h":105.32,"l":105.21,"n":636,"o":105.28,"t":"2026-10-08T17:35:00Z","v":39040,"vw":105.281571},{"c":105.63,"h":105.63,"l":105.31,"n":417,"o":105.31,"t":"2026-10-08T17:40:00Z","v":11282,"vw":105.432967},{"c":105.53,"h":105.73,"l":105.52,"n":324,"o":105.6825,"t":"2026-10-08T17:45:00Z","v":10344,"vw":105.583802},{"c":105.74,"h":105.795,"l":105.55,"n":409,"o":105.58,"t":"2026-10-08T17:50:00Z","v":15915,"vw":105.620907},{"c":105.7625,"h":105.795,"l":105.66,"n":284,"o":105.795,"t":"2026-10-08T17:55:00Z","v":6401,"vw":105.7131},{"c":105.5575,"h":105.765,"l":105.555,"n":451,"o":105.765,"t":"2026-10-08T18:00:00Z","v":15210,"vw":105.65627},{"c":105.52,"h":105.62,"l":105.51,"n":316,"o":105.56,"t":"2026-10-08T18:05:00Z","v":10082,"vw":105.583479},{"c":105.6,"h":105.69,"l":105.51,"n":336,"o":105.54,"t":"2026-10-08T18:10:00Z","v":9225,"vw":105.605083},{"c":105.38,"h":105.605,"l":105.37,"n":226,"o":105.55,"t":"2026-10-08T18:15:00Z","v":7931,"vw":105.484853},{"c":105.305,"h":105.36,"l":105.14,"n":373,"o":105.36,"t":"2026-10-08T18:20:00Z","v":13211,"vw":105.267798},{"c":105.14,"h":105.33,"l":105.13,"n":277,"o":105.33,"t":"2026-10-08T18:25:00Z","v":6732,"vw":105.193245},{"c":105.29,"h":105.31,"l":105.16,"n":369,"o":105.185,"t":"2026-10-08T18:30:00Z","v":10691,"vw":105.22103},{"c":105.336,"h":105.51,"l":105.32,"n":457,"o":105.32,"t":"2026-10-08T18:35:00Z","v":17946,"vw":105.424944},{"c":105.475,"h":105.49,"l":105.415,"n":285,"o":105.415,"t":"2026-10-08T18:40:00Z","v":8254,"vw":105.458833},{"c":105.42,"h":105.54,"l":105.4,"n":311,"o":105.48,"t":"2026-10-08T18:45:00Z","v":11793,"vw":105.471637},{"c":105.43,"h":105.495,"l":105.39,"n":311,"o":105.39,"t":"2026-10-08T18:50:00Z","v":9359,"vw":105.436409},{"c":105.38,"h":105.48,"l":105.37,"n":360,"o":105.46,"t":"2026-10-08T18:55:00Z","v":10821,"vw":105.426355},{"c":105.41,"h":105.4625,"l":105.385,"n":365,"o":105.385,"t":"2026-10-08T19:00:00Z","v":11428,"vw":105.429056},{"c":105.67,"h":105.695,"l":105.38,"n":457,"o":105.41,"t":"2026-10-08T19:05:00Z","v":13698,"vw":105.526313},{"c":105.725,"h":105.77,"l":105.68,"n":471,"o":105.68,"t":"2026-10-08T19:10:00Z","v":15720,"vw":105.740586},{"c":105.691,"h":105.7,"l":105.62,"n":434,"o":105.7,"t":"2026-10-08T19:15:00Z","v":14621,"vw":105.666539},{"c":105.615,"h":105.72,"l":105.58,"n":593,"o":105.7,"t":"2026-10-08T19:20:00Z","v":28693,"vw":105.628112},{"c":105.465,"h":105.615,"l":105.446,"n":595,"o":105.615,"t":"2026-10-08T19:25:00Z","v":18732,"vw":105.53761},{"c":105.415,"h":105.57,"l":105.39,"n":628,"o":105.54,"t":"2026-10-08T19:30:00Z","v":21680,"vw":105.507925},{"c":105.49,"h":105.525,"l":105.41,"n":605,"o":105.425,"t":"2026-10-08T19:35:00Z","v":19928,"vw":105.469633},{"c":105.46,"h":105.54,"l":105.46,"n":671,"o":105.5,"t":"2026-10-08T19:40:00Z","v":21638,"vw":105.497689},{"c":105.545,"h":105.55,"l":105.465,"n":663,"o":105.465,"t":"2026-10-08T19:45:00Z","v":24465,"vw":105.509473},{"c":105.59,"h":105.61,"l":105.48,"n":1009,"o":105.55,"t":"2026-10-08T19:50:00Z","v":41700,"vw":105.540339},{"c":105.47,"h":105.585,"l":105.35,"n":2871,"o":105.585,"t":"2026-10-08T19:55:00Z","v":133537,"vw":105.467193},{"c":105.46,"h":105.46,"l":105.45,"n":87,"o":105.45,"t":"2026-10-08T20:00:00Z","v":859649,"vw":105.459995},{"c":104.475,"h":105.778,"l":104.475,"n":264,"o":105.26,"t":"2026-10-09T13:30:00Z","v":17648,"vw":105.221893},{"c":104.695,"h":104.89,"l":104.54,"n":137,"o":104.79,"t":"2026-10-09T13:35:00Z","v":4727,"vw":104.74432},{"c":104.57,"h":104.675,"l":104.48,"n":245,"o":104.49,"t":"2026-10-09T13:40:00Z","v":9656,"vw":104.5732},{"c":104.575,"h":104.575,"l":104.38,"n":221,"o":104.525,"t":"2026-10-09T13:45:00Z","v":7178,"vw":104.446488},{"c":104.465,"h":104.72,"l":104.39,"n":238,"o":104.65,"t":"2026-10-09T13:50:00Z","v":4901,"vw":104.541595},{"c":104.56,"h":104.56,"l":104.465,"n":133,"o":104.465,"t":"2026-10-09T13:55:00Z","v":1997,"vw":104.489617},{"c":104.745,"h":104.75,"l":104.55,"n":225,"o":104.645,"t":"2026-10-09T14:00:00Z","v":5067,"vw":104.649173},{"c":104.82,"h":104.94,"l":104.82,"n":187,"o":104.92,"t":"2026-10-09T14:05:00Z","v":4342,"vw":104.918243},{"c":104.575,"h":104.9,"l":104.575,"n":204,"o":104.785,"t":"2026-10-09T14:10:00Z","v":9162,"vw":104.698196},{"c":104.625,"h":104.83,"l":104.625,"n":267,"o":104.74,"t":"2026-10-09T14:15:00Z","v":6363,"vw":104.715107},{"c":104.865,"h":104.88,"l":104.69,"n":177,"o":104.71,"t":"2026-10-09T14:20:00Z","v":6134,"vw":104.782701},{"c":104.77,"h":104.92,"l":104.575,"n":289,"o":104.81,"t":"2026-10-09T14:25:00Z","v":16276,"vw":104.789148},{"c":104.645,"h":104.645,"l":104.645,"n":15,"o":104.645,"t":"2026-10-09T14:30:00Z","v":321,"vw":104.645},{"c":104.71,"h":104.83,"l":104.48,"n":209,"o":104.535,"t":"2026-10-09T14:35:00Z","v":36851,"vw":104.584232},{"c":104.87,"h":104.87,"l":104.735,"n":149,"o":104.735,"t":"2026-10-09T14:40:00Z","v":2927,"vw":104.813841},{"c":104.88,"h":104.905,"l":104.86,"n":139,"o":104.87,"t":"2026-10-09T14:45:00Z","v":3658,"vw":104.8765},{"c":104.8,"h":104.93,"l":104.74,"n":334,"o":104.85,"t":"2026-10-09T14:50:00Z","v":8172,"vw":104.847408},{"c":104.77,"h":104.8001,"l":104.7,"n":182,"o":104.8001,"t":"2026-10-09T14:55:00Z","v":6182,"vw":104.772702},{"c":104.78,"h":104.98,"l":104.78,"n":323,"o":104.79,"t":"2026-10-09T15:00:00Z","v":9404,"vw":104.889617},{"c":104.77,"h":104.78,"l":104.675,"n":202,"o":104.77,"t":"2026-10-09T15:05:00Z","v":5192,"vw":104.731413},{"c":105.06,"h":105.07,"l":104.86,"n":162,"o":104.86,"t":"2026-10-09T15:10:00Z","v":9249,"vw":104.884357},{"c":105.05,"h":105.115,"l":105.05,"n":82,"o":105.09,"t":"2026-10-09T15:15:00Z","v":2403,"vw":105.096113},{"c":105.11,"h":105.18,"l":105.07,"n":279,"o":105.07,"t":"2026-10-09T15:20:00Z","v":11141,"vw":105.12312},{"c":104.96,"h":105.04,"l":104.88,"n":111,"o":105.01,"t":"2026-10-09T15:25:00Z","v":2823,"vw":104.967304},{"c":104.9,"h":104.935,"l":104.8001,"n":241,"o":104.9,"t":"2026-10-09T15:30:00Z","v":5719,"vw":104.875766},{"c":104.905,"h":104.92,"l":104.89,"n":135,"o":104.91,"t":"2026-10-09T15:35:00Z","v":3049,"vw":104.900681},{"c":104.885,"h":104.89,"l":104.82,"n":182,"o":104.83,"t":"2026-10-09T15:40:00Z","v":4319,"vw":104.854288},{"c":104.85,"h":104.88,"l":104.83,"n":184,"o":104.87,"t":"2026-10-09T15:45:00Z","v":4145,"vw":104.862241},{"c":104.85,"h":104.93,"l":104.78,"n":320,"o":104.855,"t":"2026-10-09T15:50:00Z","v":12321,"vw":104.844618},{"c":104.815,"h":104.87,"l":104.775,"n":191,"o":104.79,"t":"2026-10-09T15:55:00Z","v":7008,"vw":104.799278},{"c":104.89,"h":104.89,"l":104.82,"n":272,"o":104.855,"t":"2026-10-09T16:00:00Z","v":4870,"vw":104.854302},{"c":104.905,"h":104.94,"l":104.88,"n":188,"o":104.88,"t":"2026-10-09T16:05:00Z","v":4381,"vw":104.914496},{"c":104.8418,"h":104.9462,"l":104.8,"n":235,"o":104.9462,"t":"2026-10-09T16:10:00Z","v":5830,"vw":104.84344},{"c":104.845,"h":104.89,"l":104.81,"n":186,"o":104.84,"t":"2026-10-09T16:15:00Z","v":4688,"vw":104.83658},{"c":104.77,"h":104.89,"l":104.77,"n":198,"o":104.89,"t":"2026-10-09T16:20:00Z","v":4564,"vw":104.824819},{"c":104.88,"h":104.89,"l":104.785,"n":241,"o":104.84,"t":"2026-10-09T16:25:00Z","v":6259,"vw":104.827326},{"c":104.87,"h":104.91,"l":104.855,"n":122,"o":104.88,"t":"2026-10-09T16:30:00Z","v":2805,"vw":104.881372},{"c":104.9,"h":104.96,"l":104.81,"n":244,"o":104.865,"t":"2026-10-09T16:35:00Z","v":7812,"vw":104.897087},{"c":104.82,"h":104.88,"l":104.79,"n":194,"o":104.88,"t":"2026-10-09T16:40:00Z","v":8482,"vw":104.846627},{"c":104.77,"h":104.95,"l":104.77,"n":194,"o":104.85,"t":"2026-10-09T16:45:00Z","v":6834,"vw":104.890548},{"c":104.8,"h":104.9099,"l":104.75,"n":220,"o":104.77,"t":"2026-10-09T16:50:00Z","v":9556,"vw":104.814444},{"c":104.81,"h":104.86,"l":104.77,"n":244,"o":104.8,"t":"2026-10-09T16:55:00Z","v":8596,"vw":104.812875},{"c":104.9961,"h":104.9961,"l":104.81,"n":171,"o":104.81,"t":"2026-10-09T17:00:00Z","v":5834,"vw":104.935364},{"c":104.93,"h":105.0499,"l":104.93,"n":62,"o":104.97,"t":"2026-10-09T17:05:00Z","v":2042,"vw":104.96383},{"c":104.74,"h":104.9287,"l":104.74,"n":174,"o":104.915,"t":"2026-10-09T17:10:00Z","v":4563,"vw":104.846554},{"c":104.83,"h":104.83,"l":104.73,"n":191,"o":104.73,"t":"2026-10-09T17:15:00Z","v":7815,"vw":104.76902},{"c":104.75,"h":104.835,"l":104.745,"n":222,"o":104.81,"t":"2026-10-09T17:20:00Z","v":10755,"vw":104.786488},{"c":104.76,"h":104.83,"l":104.7225,"n":225,"o":104.76,"t":"2026-10-09T17:25:00Z","v":6712,"vw":104.778981},{"c":104.735,"h":104.865,"l":104.69,"n":256,"o":104.77,"t":"2026-10-09T17:30:00Z","v":9687,"vw":104.778729},{"c":104.72,"h":104.785,"l":104.68,"n":254,"o":104.74,"t":"2026-10-09T17:35:00Z","v":9933,"vw":104.746001},{"c":104.7,"h":104.76,"l":104.7,"n":203,"o":104.71,"t":"2026-10-09T17:40:00Z","v":7662,"vw":104.737143},{"c":104.66,"h":104.7133,"l":104.61,"n":180,"o":104.69,"t":"2026-10-09T17:45:00Z","v":6698,"vw":104.664394},{"c":104.675,"h":104.72,"l":104.605,"n":251,"o":104.69,"t":"2026-10-09T17:50:00Z","v":10070,"vw":104.684381},{"c":104.76,"h":104.76,"l":104.6951,"n":169,"o":104.7,"t":"2026-10-09T17:55:00Z","v":5581,"vw":104.724917},{"c":104.77,"h":104.79,"l":104.72,"n":192,"o":104.79,"t":"2026-10-09T18:00:00Z","v":6506,"vw":104.770762},{"c":104.685,"h":104.8,"l":104.685,"n":185,"o":104.8,"t":"2026-10-09T18:05:00Z","v":6651,"vw":104.727741},{"c":104.64,"h":104.72,"l":104.64,"n":172,"o":104.71,"t":"2026-10-09T18:10:00Z","v":4634,"vw":104.695565},{"c":104.665,"h":104.695,"l":104.6,"n":187,"o":104.65,"t":"2026-10-09T18:15:00Z","v":5829,"vw":104.637209},{"c":104.715,"h":104.72,"l":104.66,"n":150,"o":104.665,"t":"2026-10-09T18:20:00Z","v":6229,"vw":104.685424},{"c":104.7275,"h":104.75,"l":104.71,"n":131,"o":104.75,"t":"2026-10-09T18:25:00Z","v":3560,"vw":104.72622},{"c":104.78,"h":104.78,"l":104.7251,"n":190,"o":104.7251,"t":"2026-10-09T18:30:00Z","v":6029,"vw":104.760778},{"c":104.67,"h":104.765,"l":104.65,"n":257,"o":104.76,"t":"2026-10-09T18:35:00Z","v":6789,"vw":104.689441},{"c":104.5919,"h":104.69,"l":104.5919,"n":196,"o":104.69,"t":"2026-10-09T18:40:00Z","v":5802,"vw":104.632918},{"c":104.6,"h":104.705,"l":104.5,"n":367,"o":104.59,"t":"2026-10-09T18:45:00Z","v":20495,"vw":104.62441},{"c":104.63,"h":104.8399,"l":104.62,"n":101,"o":104.73,"t":"2026-10-09T18:50:00Z","v":4989,"vw":104.657939},{"c":104.845,"h":104.845,"l":104.62,"n":236,"o":104.62,"t":"2026-10-09T18:55:00Z","v":6948,"vw":104.723247},{"c":104.97,"h":104.995,"l":104.875,"n":279,"o":104.885,"t":"2026-10-09T19:00:00Z","v":36127,"vw":104.934123},{"c":104.965,"h":105.03,"l":104.94,"n":294,"o":104.95,"t":"2026-10-09T19:05:00Z","v":9946,"vw":104.9819},{"c":104.98,"h":105.02,"l":104.91,"n":223,"o":104.9301,"t":"2026-10-09T19:10:00Z","v":7451,"vw":104.964089},{"c":104.905,"h":104.9199,"l":104.83,"n":295,"o":104.91,"t":"2026-10-09T19:15:00Z","v":10539,"vw":104.877986},{"c":104.915,"h":104.95,"l":104.865,"n":280,"o":104.9,"t":"2026-10-09T19:20:00Z","v":9572,"vw":104.902865},{"c":104.865,"h":104.92,"l":104.85,"n":402,"o":104.9,"t":"2026-10-09T19:25:00Z","v":11856,"vw":104.88239},{"c":104.86,"h":104.86,"l":104.77,"n":418,"o":104.84,"t":"2026-10-09T19:30:00Z","v":15638,"vw":104.813335},{"c":104.84,"h":104.91,"l":104.84,"n":451,"o":104.86,"t":"2026-10-09T19:35:00Z","v":13478,"vw":104.87245},{"c":104.85,"h":104.88,"l":104.81,"n":480,"o":104.86,"t":"2026-10-09T19:40:00Z","v":16802,"vw":104.841597},{"c":104.68,"h":104.84,"l":104.61,"n":558,"o":104.84,"t":"2026-10-09T19:45:00Z","v":20272,"vw":104.695198},{"c":104.36,"h":104.65,"l":104.36,"n":765,"o":104.65,"t":"2026-10-09T19:50:00Z","v":27669,"vw":104.494621},{"c":103.97,"h":104.39,"l":103.9,"n":3026,"o":104.36,"t":"2026-10-09T19:55:00Z","v":128830,"vw":104.035146},{"c":103.96,"h":103.96,"l":103.96,"n":83,"o":103.96,"t":"2026-10-09T20:00:00Z","v":324586,"vw":103.96},{"c":104.25,"h":104.25,"l":104.25,"n":1,"o":104.25,"t":"2026-10-12T11:40:00Z","v":100,"vw":104.25},{"c":103.56,"h":103.56,"l":103.56,"n":1,"o":103.56,"t":"2026-10-12T12:35:00Z","v":116,"vw":103.56},{"c":103.96,"h":104.16,"l":102.75,"n":326,"o":103.34,"t":"2026-10-12T13:30:00Z","v":60757,"vw":103.430595},{"c":103.55,"h":104.16,"l":103.54,"n":281,"o":103.8,"t":"2026-10-12T13:35:00Z","v":17196,"vw":103.720898},{"c":103.5,"h":103.76,"l":103.21,"n":394,"o":103.55,"t":"2026-10-12T13:40:00Z","v":23443,"vw":103.592404},{"c":103.335,"h":103.625,"l":103.01,"n":271,"o":103.59,"t":"2026-10-12T13:45:00Z","v":13598,"vw":103.418567},{"c":103.3722,"h":103.3722,"l":103.255,"n":304,"o":103.255,"t":"2026-10-12T13:50:00Z","v":18294,"vw":103.308759},{"c":103.43,"h":103.43,"l":103.1,"n":343,"o":103.33,"t":"2026-10-12T13:55:00Z","v":30282,"vw":103.326166},{"c":103.52,"h":103.54,"l":103.36,"n":203,"o":103.36,"t":"2026-10-12T14:00:00Z","v":5762,"vw":103.503296},{"c":103.575,"h":103.735,"l":103.53,"n":364,"o":103.54,"t":"2026-10-12T14:05:00Z","v":22793,"vw":103.647533},{"c":103.98,"h":104.1899,"l":103.645,"n":398,"o":103.645,"t":"2026-10-12T14:10:00Z","v":34888,"vw":103.84278},{"c":103.91,"h":104,"l":103.87,"n":386,"o":103.985,"t":"2026-10-12T14:15:00Z","v":18489,"vw":103.943965},{"c":104.08,"h":104.1,"l":103.89,"n":568,"o":103.89,"t":"2026-10-12T14:20:00Z","v":28726,"vw":104.005958},{"c":104.09,"h":104.11,"l":103.99,"n":417,"o":104.06,"t":"2026-10-12T14:25:00Z","v":15745,"vw":104.054677},{"c":104.2199,"h":104.2199,"l":104.095,"n":202,"o":104.095,"t":"2026-10-12T14:30:00Z","v":7133,"vw":104.177874},{"c":104.275,"h":104.365,"l":104.14,"n":351,"o":104.19,"t":"2026-10-12T14:35:00Z","v":13069,"vw":104.26533},{"c":104.19,"h":104.35,"l":104.19,"n":319,"o":104.35,"t":"2026-10-12T14:40:00Z","v":10927,"vw":104.286951},{"c":104.12,"h":104.22,"l":104.09,"n":251,"o":104.22,"t":"2026-10-12T14:45:00Z","v":7384,"vw":104.157456},{"c":104.28,"h":104.32,"l":104.16,"n":250,"o":104.16,"t":"2026-10-12T14:50:00Z","v":10382,"vw":104.220381},{"c":104.23,"h":104.37,"l":104.165,"n":404,"o":104.28,"t":"2026-10-12T14:55:00Z","v":57600,"vw":104.214918},{"c":104.11,"h":104.225,"l":104.055,"n":266,"o":104.225,"t":"2026-10-12T15:00:00Z","v":9751,"vw":104.106019},{"c":104.13,"h":104.18,"l":104.11,"n":222,"o":104.15,"t":"2026-10-12T15:05:00Z","v":9236,"vw":104.165023},{"c":104.265,"h":104.31,"l":104.18,"n":326,"o":104.18,"t":"2026-10-12T15:10:00Z","v":15695,"vw":104.226677},{"c":104.255,"h":104.31,"l":104.2,"n":250,"o":104.265,"t":"2026-10-12T15:15:00Z","v":9331,"vw":104.251867},{"c":104.2,"h":104.2575,"l":104.18,"n":336,"o":104.21,"t":"2026-10-12T15:20:00Z","v":16275,"vw":104.217449},{"c":104.23,"h":104.245,"l":104.14,"n":356,"o":104.17,"t":"2026-10-12T15:25:00Z","v":11527,"vw":104.21011},{"c":104.2466,"h":104.27,"l":104.13,"n":344,"o":104.19,"t":"2026-10-12T15:30:00Z","v":9586,"vw":104.212107},{"c":104.32,"h":104.32,"l":104.22,"n":236,"o":104.23,"t":"2026-10-12T15:35:00Z","v":6955,"vw":104.273101},{"c":104.2,"h":104.34,"l":104.16,"n":383,"o":104.32,"t":"2026-10-12T15:40:00Z","v":15395,"vw":104.271243},{"c":104.05,"h":104.21,"l":104.05,"n":267,"o":104.18,"t":"2026-10-12T15:45:00Z","v":10473,"vw":104.16874},{"c":104.11,"h":104.18,"l":104.06,"n":288,"o":104.06,"t":"2026-10-12T15:50:00Z","v":9724,"vw":104.118641},{"c":104.01,"h":104.09,"l":103.95,"n":233,"o":104.07,"t":"2026-10-12T15:55:00Z","v":6271,"vw":104.008768},{"c":103.97,"h":104.03,"l":103.93,"n":259,"o":104.01,"t":"2026-10-12T16:00:00Z","v":6697,"vw":103.971574},{"c":104.06,"h":104.07,"l":103.91,"n":240,"o":103.94,"t":"2026-10-12T16:05:00Z","v":8514,"vw":104.00875},{"c":103.925,"h":104.105,"l":103.925,"n":244,"o":104.105,"t":"2026-10-12T16:10:00Z","v":7361,"vw":104.014011},{"c":103.96,"h":104.1,"l":103.92,"n":361,"o":103.92,"t":"2026-10-12T16:15:00Z","v":17144,"vw":103.985678},{"c":103.93,"h":104.025,"l":103.9,"n":236,"o":104.025,"t":"2026-10-12T16:20:00Z","v":6597,"vw":103.953288},{"c":103.84,"h":103.9004,"l":103.805,"n":250,"o":103.9004,"t":"2026-10-12T16:25:00Z","v":9177,"vw":103.867366},{"c":103.81,"h":103.85,"l":103.8,"n":169,"o":103.83,"t":"2026-10-12T16:30:00Z","v":4406,"vw":103.821313},{"c":103.845,"h":103.85,"l":103.78,"n":173,"o":103.785,"t":"2026-10-12T16:35:00Z","v":4938,"vw":103.810319},{"c":103.765,"h":103.86,"l":103.72,"n":256,"o":103.86,"t":"2026-10-12T16:40:00Z","v":6370,"vw":103.787666},{"c":103.75,"h":103.81,"l":103.72,"n":195,"o":103.765,"t":"2026-10-12T16:45:00Z","v":6346,"vw":103.764677},{"c":103.76,"h":103.815,"l":103.7,"n":275,"o":103.75,"t":"2026-10-12T16:50:00Z","v":10471,"vw":103.74983},{"c":103.82,"h":103.87,"l":103.76,"n":206,"o":103.795,"t":"2026-10-12T16:55:00Z","v":5914,"vw":103.798053},{"c":103.855,"h":103.86,"l":103.8,"n":193,"o":103.8,"t":"2026-10-12T17:00:00Z","v":5785,"vw":103.826934},{"c":104,"h":104,"l":103.85,"n":202,"o":103.85,"t":"2026-10-12T17:05:00Z","v":6678,"vw":103.894459},{"c":104.13,"h":104.155,"l":104.025,"n":266,"o":104.025,"t":"2026-10-12T17:10:00Z","v":10050,"vw":104.096028},{"c":104.04,"h":104.1188,"l":104,"n":288,"o":104.11,"t":"2026-10-12T17:15:00Z","v":11212,"vw":104.072556},{"c":104.01,"h":104.06,"l":103.98,"n":227,"o":104.045,"t":"2026-10-12T17:20:00Z","v":10573,"vw":104.018829},{"c":104.0423,"h":104.0675,"l":103.99,"n":187,"o":104.03,"t":"2026-10-12T17:25:00Z","v":7964,"vw":104.030744},{"c":104.095,"h":104.095,"l":103.99,"n":198,"o":104.045,"t":"2026-10-12T17:30:00Z","v":9086,"vw":104.038461},{"c":104.06,"h":104.1,"l":104.03,"n":239,"o":104.1,"t":"2026-10-12T17:35:00Z","v":8838,"vw":104.067226},{"c":104.05,"h":104.13,"l":104.01,"n":295,"o":104.06,"t":"2026-10-12T17:40:00Z","v":11949,"vw":104.08225},{"c":104.06,"h":104.07,"l":104.01,"n":193,"o":104.04,"t":"2026-10-12T17:45:00Z","v":7891,"vw":104.042911},{"c":103.995,"h":104.09,"l":103.99,"n":227,"o":104.09,"t":"2026-10-12T17:50:00Z","v":6982,"vw":104.018441},{"c":104.01,"h":104.05,"l":103.98,"n":203,"o":103.99,"t":"2026-10-12T17:55:00Z","v":6036,"vw":104.009804},{"c":104.04,"h":104.07,"l":104,"n":209,"o":104,"t":"2026-10-12T18:00:00Z","v":6692,"vw":104.035336},{"c":103.94,"h":104.1,"l":103.94,"n":278,"o":104.015,"t":"2026-10-12T18:05:00Z","v":8670,"vw":104.007398},{"c":103.975,"h":104.01,"l":103.95,"n":188,"o":103.985,"t":"2026-10-12T18:10:00Z","v":6359,"vw":103.984547},{"c":103.96,"h":103.96,"l":103.93,"n":227,"o":103.95,"t":"2026-10-12T18:15:00Z","v":9427,"vw":103.944668},{"c":103.92,"h":104,"l":103.91,"n":217,"o":103.93,"t":"2026-10-12T18:20:00Z","v":5853,"vw":103.935168},{"c":103.83,"h":103.985,"l":103.83,"n":293,"o":103.935,"t":"2026-10-12T18:25:00Z","v":12664,"vw":103.91458},{"c":103.9,"h":103.95,"l":103.84,"n":277,"o":103.84,"t":"2026-10-12T18:30:00Z","v":13120,"vw":103.890151},{"c":103.925,"h":103.925,"l":103.84,"n":245,"o":103.87,"t":"2026-10-12T18:35:00Z","v":7581,"vw":103.875871},{"c":103.81,"h":103.905,"l":103.81,"n":263,"o":103.9,"t":"2026-10-12T18:40:00Z","v":7192,"vw":103.858086},{"c":103.775,"h":103.85,"l":103.775,"n":275,"o":103.83,"t":"2026-10-12T18:45:00Z","v":8446,"vw":103.809246},{"c":103.6425,"h":103.775,"l":103.61,"n":251,"o":103.775,"t":"2026-10-12T18:50:00Z","v":7247,"vw":103.701056},{"c":103.66,"h":103.68,"l":103.59,"n":246,"o":103.59,"t":"2026-10-12T18:55:00Z","v":6296,"vw":103.640473},{"c":103.74,"h":103.76,"l":103.57,"n":336,"o":103.68,"t":"2026-10-12T19:00:00Z","v":13191,"vw":103.65222},{"c":103.665,"h":103.72,"l":103.66,"n":333,"o":103.72,"t":"2026-10-12T19:05:00Z","v":9667,"vw":103.688102},{"c":103.63,"h":103.69,"l":103.62,"n":370,"o":103.665,"t":"2026-10-12T19:10:00Z","v":10955,"vw":103.662327},{"c":103.59,"h":103.64,"l":103.58,"n":326,"o":103.62,"t":"2026-10-12T19:15:00Z","v":12575,"vw":103.610217},{"c":103.57,"h":103.6499,"l":103.53,"n":341,"o":103.57,"t":"2026-10-12T19:20:00Z","v":15561,"vw":103.568869},{"c":103.405,"h":103.54,"l":103.38,"n":511,"o":103.54,"t":"2026-10-12T19:25:00Z","v":15567,"vw":103.463093},{"c":103.53,"h":103.57,"l":103.38,"n":599,"o":103.38,"t":"2026-10-12T19:30:00Z","v":26949,"vw":103.504639},{"c":103.49,"h":103.53,"l":103.35,"n":655,"o":103.53,"t":"2026-10-12T19:35:00Z","v":22838,"vw":103.428395},{"c":103.42,"h":103.53,"l":103.38,"n":706,"o":103.51,"t":"2026-10-12T19:40:00Z","v":25165,"vw":103.451697},{"c":103.47,"h":103.48,"l":103.33,"n":1117,"o":103.425,"t":"2026-10-12T19:45:00Z","v":50155,"vw":103.392301},{"c":103.525,"h":103.599,"l":103.43,"n":997,"o":103.45,"t":"2026-10-12T19:50:00Z","v":40789,"vw":103.552861},{"c":103.7,"h":103.73,"l":103.35,"n":3253,"o":103.54,"t":"2026-10-12T19:55:00Z","v":186722,"vw":103.554861},{"c":103.71,"h":103.71,"l":103.71,"n":79,"o":103.71,"t":"2026-10-12T20:00:00Z","v":404225,"vw":103.71},{"c":104.01,"h":104.01,"l":104.01,"n":2,"o":104.01,"t":"2026-10-12T20:15:00Z","v":300,"vw":104.01},{"c":104.98,"h":105.14,"l":104.215,"n":264,"o":104.44,"t":"2026-10-13T13:30:00Z","v":54546,"vw":104.469462},{"c":104.52,"h":105.065,"l":104.52,"n":174,"o":104.98,"t":"2026-10-13T13:35:00Z","v":5457,"vw":104.816178},{"c":104.54,"h":104.77,"l":104.42,"n":144,"o":104.65,"t":"2026-10-13T13:40:00Z","v":5277,"vw":104.598748},{"c":104.22,"h":104.62,"l":104.22,"n":197,"o":104.62,"t":"2026-10-13T13:45:00Z","v":4732,"vw":104.361294},{"c":104.02,"h":104.35,"l":104.02,"n":153,"o":104.35,"t":"2026-10-13T13:50:00Z","v":4498,"vw":104.156602},{"c":103.775,"h":104.02,"l":103.775,"n":190,"o":104.02,"t":"2026-10-13T13:55:00Z","v":7509,"vw":103.850892},{"c":103.62,"h":103.85,"l":103.54,"n":354,"o":103.85,"t":"2026-10-13T14:00:00Z","v":18277,"vw":103.681194},{"c":103.91,"h":103.91,"l":103.6,"n":333,"o":103.62,"t":"2026-10-13T14:05:00Z","v":10157,"vw":103.728661},{"c":103.78,"h":103.96,"l":103.78,"n":311,"o":103.915,"t":"2026-10-13T14:10:00Z","v":27599,"vw":103.881711},{"c":103.89,"h":103.94,"l":103.7,"n":381,"o":103.815,"t":"2026-10-13T14:15:00Z","v":19026,"vw":103.83401},{"c":103.96,"h":103.97,"l":103.82,"n":379,"o":103.89,"t":"2026-10-13T14:20:00Z","v":18303,"vw":103.899137},{"c":104.09,"h":104.13,"l":103.88,"n":297,"o":103.96,"t":"2026-10-13T14:25:00Z","v":15780,"vw":103.985097},{"c":104.08,"h":104.25,"l":104.08,"n":223,"o":104.105,"t":"2026-10-13T14:30:00Z","v":7441,"vw":104.171275},{"c":104.11,"h":104.325,"l":104.11,"n":240,"o":104.22,"t":"2026-10-13T14:35:00Z","v":7904,"vw":104.236617},{"c":104.315,"h":104.34,"l":104.155,"n":188,"o":104.155,"t":"2026-10-13T14:40:00Z","v":6299,"vw":104.271288},{"c":104.23,"h":104.3699,"l":104.115,"n":308,"o":104.3699,"t":"2026-10-13T14:45:00Z","v":17508,"vw":104.238979},{"c":104.43,"h":104.485,"l":104.26,"n":307,"o":104.285,"t":"2026-10-13T14:50:00Z","v":11876,"vw":104.374284},{"c":104.39,"h":104.48,"l":104.38,"n":248,"o":104.48,"t":"2026-10-13T14:55:00Z","v":7092,"vw":104.414394},{"c":104.46,"h":104.46,"l":104.235,"n":326,"o":104.405,"t":"2026-10-13T15:00:00Z","v":9843,"vw":104.338268},{"c":104.53,"h":104.53,"l":104.4107,"n":248,"o":104.48,"t":"2026-10-13T15:05:00Z","v":6950,"vw":104.475151},{"c":104.35,"h":104.54,"l":104.35,"n":234,"o":104.53,"t":"2026-10-13T15:10:00Z","v":7280,"vw":104.447185},{"c":104.29,"h":104.37,"l":104.29,"n":257,"o":104.34,"t":"2026-10-13T15:15:00Z","v":7185,"vw":104.322116},{"c":104.285,"h":104.345,"l":104.26,"n":240,"o":104.31,"t":"2026-10-13T15:20:00Z","v":8059,"vw":104.302412},{"c":104.24,"h":104.3,"l":104.19,"n":228,"o":104.26,"t":"2026-10-13T15:25:00Z","v":9705,"vw":104.233731},{"c":104.245,"h":104.275,"l":104.2,"n":306,"o":104.22,"t":"2026-10-13T15:30:00Z","v":9881,"vw":104.249052},{"c":104.31,"h":104.31,"l":104.23,"n":296,"o":104.245,"t":"2026-10-13T15:35:00Z","v":7917,"vw":104.249255},{"c":104.295,"h":104.32,"l":104.26,"n":326,"o":104.28,"t":"2026-10-13T15:40:00Z","v":11073,"vw":104.292258},{"c":104.25,"h":104.26,"l":104.195,"n":278,"o":104.26,"t":"2026-10-13T15:45:00Z","v":10398,"vw":104.229999},{"c":104.235,"h":104.26,"l":104.22,"n":163,"o":104.23,"t":"2026-10-13T15:50:00Z","v":5558,"vw":104.232974},{"c":104.27,"h":104.32,"l":104.25,"n":305,"o":104.26,"t":"2026-10-13T15:55:00Z","v":10141,"vw":104.281753},{"c":104.24,"h":104.34,"l":104.24,"n":305,"o":104.285,"t":"2026-10-13T16:00:00Z","v":11677,"vw":104.293144},{"c":104.3,"h":104.32,"l":104.25,"n":189,"o":104.25,"t":"2026-10-13T16:05:00Z","v":6034,"vw":104.297109},{"c":104.455,"h":104.4575,"l":104.3,"n":250,"o":104.3,"t":"2026-10-13T16:10:00Z","v":7535,"vw":104.38132},{"c":104.455,"h":104.48,"l":104.4,"n":180,"o":104.45,"t":"2026-10-13T16:15:00Z","v":5639,"vw":104.440413},{"c":104.425,"h":104.49,"l":104.4,"n":220,"o":104.42,"t":"2026-10-13T16:20:00Z","v":6231,"vw":104.441583},{"c":104.46,"h":104.47,"l":104.3804,"n":143,"o":104.39,"t":"2026-10-13T16:25:00Z","v":3797,"vw":104.436667},{"c":104.5,"h":104.54,"l":104.47,"n":232,"o":104.47,"t":"2026-10-13T16:30:00Z","v":7480,"vw":104.503833},{"c":104.625,"h":104.65,"l":104.505,"n":236,"o":104.505,"t":"2026-10-13T16:35:00Z","v":12017,"vw":104.546957},{"c":104.71,"h":104.71,"l":104.63,"n":254,"o":104.65,"t":"2026-10-13T16:40:00Z","v":8190,"vw":104.6794},{"c":104.665,"h":104.71,"l":104.64,"n":222,"o":104.71,"t":"2026-10-13T16:45:00Z","v":5195,"vw":104.674303},{"c":104.72,"h":104.7275,"l":104.665,"n":238,"o":104.665,"t":"2026-10-13T16:50:00Z","v":5464,"vw":104.702737},{"c":104.69,"h":104.73,"l":104.64,"n":199,"o":104.71,"t":"2026-10-13T16:55:00Z","v":6155,"vw":104.688838},{"c":104.64,"h":104.68,"l":104.59,"n":252,"o":104.68,"t":"2026-10-13T17:00:00Z","v":8018,"vw":104.626249},{"c":104.645,"h":104.675,"l":104.63,"n":170,"o":104.67,"t":"2026-10-13T17:05:00Z","v":4078,"vw":104.651093},{"c":104.605,"h":104.71,"l":104.6,"n":264,"o":104.67,"t":"2026-10-13T17:10:00Z","v":17745,"vw":104.673879},{"c":104.6,"h":104.64,"l":104.58,"n":185,"o":104.61,"t":"2026-10-13T17:15:00Z","v":5266,"vw":104.624699},{"c":104.74,"h":104.74,"l":104.62,"n":289,"o":104.655,"t":"2026-10-13T17:20:00Z","v":9974,"vw":104.676654},{"c":104.795,"h":104.825,"l":104.74,"n":278,"o":104.815,"t":"2026-10-13T17:25:00Z","v":12313,"vw":104.774496},{"c":104.87,"h":104.885,"l":104.77,"n":290,"o":104.795,"t":"2026-10-13T17:30:00Z","v":10579,"vw":104.843354},{"c":104.73,"h":104.855,"l":104.71,"n":297,"o":104.855,"t":"2026-10-13T17:35:00Z","v":9411,"vw":104.77828},{"c":104.6575,"h":104.73,"l":104.61,"n":329,"o":104.71,"t":"2026-10-13T17:40:00Z","v":14713,"vw":104.671178},{"c":104.58,"h":104.64,"l":104.56,"n":122,"o":104.63,"t":"2026-10-13T17:45:00Z","v":3428,"vw":104.602327},{"c":104.465,"h":104.545,"l":104.46,"n":233,"o":104.53,"t":"2026-10-13T17:50:00Z","v":6651,"vw":104.498889},{"c":104.46,"h":104.49,"l":104.42,"n":227,"o":104.45,"t":"2026-10-13T17:55:00Z","v":9366,"vw":104.461088},{"c":104.52,"h":104.52,"l":104.44,"n":359,"o":104.44,"t":"2026-10-13T18:00:00Z","v":13744,"vw":104.476266},{"c":104.735,"h":104.775,"l":104.51,"n":452,"o":104.51,"t":"2026-10-13T18:05:00Z","v":21942,"vw":104.669197},{"c":104.46,"h":104.69,"l":104.46,"n":281,"o":104.66,"t":"2026-10-13T18:10:00Z","v":8826,"vw":104.598562},{"c":104.64,"h":104.64,"l":104.4201,"n":399,"o":104.43,"t":"2026-10-13T18:15:00Z","v":18999,"vw":104.56512},{"c":104.47,"h":104.64,"l":104.43,"n":261,"o":104.64,"t":"2026-10-13T18:20:00Z","v":6445,"vw":104.552921},{"c":104.42,"h":104.5,"l":104.37,"n":391,"o":104.47,"t":"2026-10-13T18:25:00Z","v":17326,"vw":104.438274},{"c":104.555,"h":104.555,"l":104.41,"n":495,"o":104.425,"t":"2026-10-13T18:30:00Z","v":27712,"vw":104.447768},{"c":104.555,"h":104.56,"l":104.51,"n":295,"o":104.53,"t":"2026-10-13T18:35:00Z","v":9350,"vw":104.536097},{"c":104.69,"h":104.71,"l":104.56,"n":309,"o":104.56,"t":"2026-10-13T18:40:00Z","v":9730,"vw":104.62775},{"c":104.625,"h":104.69,"l":104.58,"n":422,"o":104.69,"t":"2026-10-13T18:45:00Z","v":12195,"vw":104.631926},{"c":104.6775,"h":104.7,"l":104.62,"n":345,"o":104.64,"t":"2026-10-13T18:50:00Z","v":12944,"vw":104.660483},{"c":104.71,"h":104.72,"l":104.65,"n":458,"o":104.65,"t":"2026-10-13T18:55:00Z","v":23987,"vw":104.692169},{"c":104.705,"h":104.71,"l":104.6,"n":425,"o":104.71,"t":"2026-10-13T19:00:00Z","v":15180,"vw":104.679892},{"c":104.775,"h":104.82,"l":104.68,"n":501,"o":104.705,"t":"2026-10-13T19:05:00Z","v":30695,"vw":104.725918},{"c":104.76,"h":104.87,"l":104.75,"n":464,"o":104.775,"t":"2026-10-13T19:10:00Z","v":19095,"vw":104.821676},{"c":104.77,"h":104.8,"l":104.74,"n":469,"o":104.74,"t":"2026-10-13T19:15:00Z","v":19172,"vw":104.774498},{"c":104.735,"h":104.77,"l":104.7,"n":552,"o":104.77,"t":"2026-10-13T19:20:00Z","v":22328,"vw":104.731105},{"c":104.655,"h":104.72,"l":104.58,"n":829,"o":104.72,"t":"2026-10-13T19:25:00Z","v":36977,"vw":104.639534},{"c":104.74,"h":104.77,"l":104.655,"n":612,"o":104.655,"t":"2026-10-13T19:30:00Z","v":23917,"vw":104.715758},{"c":104.755,"h":104.8,"l":104.7,"n":679,"o":104.745,"t":"2026-10-13T19:35:00Z","v":26625,"vw":104.747199},{"c":104.65,"h":104.835,"l":104.59,"n":849,"o":104.78,"t":"2026-10-13T19:40:00Z","v":33062,"vw":104.726007},{"c":104.615,"h":104.69,"l":104.57,"n":864,"o":104.62,"t":"2026-10-13T19:45:00Z","v":37934,"vw":104.64307},{"c":104.715,"h":104.715,"l":104.55,"n":905,"o":104.62,"t":"2026-10-13T19:50:00Z","v":39275,"vw":104.604673},{"c":104.56,"h":104.72,"l":104.42,"n":3123,"o":104.69,"t":"2026-10-13T19:55:00Z","v":162501,"vw":104.576965},{"c":104.55,"h":104.55,"l":104.55,"n":76,"o":104.55,"t":"2026-10-13T20:00:00Z","v":480990,"vw":104.55},{"c":104.55,"h":104.55,"l":104.55,"n":3,"o":104.55,"t":"2026-10-13T20:25:00Z","v":28938,"vw":104.55},{"c":104.02,"h":104.02,"l":104.02,"n":5,"o":104.02,"t":"2026-10-14T12:30:00Z","v":318,"vw":104.02},{"c":103.88,"h":104.725,"l":103.5,"n":175,"o":103.55,"t":"2026-10-14T13:30:00Z","v":20574,"vw":103.649765},{"c":104.16,"h":104.535,"l":103.88,"n":280,"o":104.475,"t":"2026-10-14T13:35:00Z","v":11499,"vw":104.247202},{"c":103.92,"h":104.205,"l":103.76,"n":282,"o":104.205,"t":"2026-10-14T13:40:00Z","v":10781,"vw":103.934711},{"c":103.795,"h":104.1,"l":103.795,"n":158,"o":103.99,"t":"2026-10-14T13:45:00Z","v":7894,"vw":103.957904},{"c":104.02,"h":104.19,"l":103.74,"n":219,"o":103.74,"t":"2026-10-14T13:50:00Z","v":9769,"vw":104.051598},{"c":103.905,"h":103.925,"l":103.815,"n":146,"o":103.815,"t":"2026-10-14T13:55:00Z","v":3642,"vw":103.84505},{"c":103.7,"h":104.025,"l":103.6,"n":255,"o":103.905,"t":"2026-10-14T14:00:00Z","v":8832,"vw":103.774041},{"c":104.14,"h":104.345,"l":103.725,"n":278,"o":103.725,"t":"2026-10-14T14:05:00Z","v":9984,"vw":104.047475},{"c":103.9,"h":104.1,"l":103.9,"n":209,"o":103.96,"t":"2026-10-14T14:10:00Z","v":6742,"vw":103.967661},{"c":103.88,"h":104.02,"l":103.81,"n":232,"o":103.96,"t":"2026-10-14T14:15:00Z","v":13177,"vw":103.92013},{"c":104.12,"h":104.31,"l":104.025,"n":321,"o":104.025,"t":"2026-10-14T14:20:00Z","v":13122,"vw":104.123665},{"c":104.36,"h":104.36,"l":104.04,"n":275,"o":104.05,"t":"2026-10-14T14:25:00Z","v":13928,"vw":104.174297},{"c":104.34,"h":104.49,"l":104.33,"n":229,"o":104.39,"t":"2026-10-14T14:30:00Z","v":7595,"vw":104.400279},{"c":104.22,"h":104.52,"l":104.22,"n":394,"o":104.29,"t":"2026-10-14T14:35:00Z","v":16652,"vw":104.346589},{"c":104.21,"h":104.355,"l":104.175,"n":354,"o":104.25,"t":"2026-10-14T14:40:00Z","v":17845,"vw":104.304912},{"c":103.91,"h":104.21,"l":103.86,"n":389,"o":104.21,"t":"2026-10-14T14:45:00Z","v":16020,"vw":104.050321},{"c":103.85,"h":104.01,"l":103.79,"n":305,"o":103.91,"t":"2026-10-14T14:50:00Z","v":12151,"vw":103.930151},{"c":103.76,"h":103.952,"l":103.73,"n":294,"o":103.875,"t":"2026-10-14T14:55:00Z","v":10876,"vw":103.832793},{"c":103.87,"h":103.87,"l":103.655,"n":316,"o":103.69,"t":"2026-10-14T15:00:00Z","v":10113,"vw":103.767304},{"c":103.925,"h":104.015,"l":103.84,"n":289,"o":103.885,"t":"2026-10-14T15:05:00Z","v":10178,"vw":103.924348},{"c":103.76,"h":103.98,"l":103.76,"n":335,"o":103.925,"t":"2026-10-14T15:10:00Z","v":10818,"vw":103.897747},{"c":103.795,"h":103.83,"l":103.69,"n":282,"o":103.76,"t":"2026-10-14T15:15:00Z","v":9307,"vw":103.769087},{"c":103.95,"h":104.01,"l":103.765,"n":333,"o":103.795,"t":"2026-10-14T15:20:00Z","v":10774,"vw":103.896044},{"c":104.045,"h":104.07,"l":103.92,"n":246,"o":103.99,"t":"2026-10-14T15:25:00Z","v":7042,"vw":104.022373},{"c":104.16,"h":104.195,"l":103.92,"n":285,"o":104.08,"t":"2026-10-14T15:30:00Z","v":10820,"vw":104.091181},{"c":104.06,"h":104.315,"l":104.06,"n":304,"o":104.14,"t":"2026-10-14T15:35:00Z","v":12309,"vw":104.204081},{"c":104.18,"h":104.18,"l":104.045,"n":229,"o":104.13,"t":"2026-10-14T15:40:00Z","v":7633,"vw":104.108513},{"c":104.04,"h":104.26,"l":103.96,"n":337,"o":104.15,"t":"2026-10-14T15:45:00Z","v":13530,"vw":104.141542},{"c":104.21,"h":104.23,"l":104.06,"n":257,"o":104.06,"t":"2026-10-14T15:50:00Z","v":8336,"vw":104.173604},{"c":104.08,"h":104.21,"l":103.89,"n":353,"o":104.21,"t":"2026-10-14T15:55:00Z","v":14054,"vw":104.122684},{"c":103.96,"h":104.06,"l":103.89,"n":261,"o":104.03,"t":"2026-10-14T16:00:00Z","v":10870,"vw":103.999035},{"c":103.92,"h":104.02,"l":103.82,"n":290,"o":104.02,"t":"2026-10-14T16:05:00Z","v":12341,"vw":103.922518},{"c":104.07,"h":104.145,"l":103.94,"n":277,"o":103.98,"t":"2026-10-14T16:10:00Z","v":12878,"vw":104.072542},{"c":104.075,"h":104.14,"l":103.97,"n":408,"o":104.05,"t":"2026-10-14T16:15:00Z","v":21798,"vw":104.060762},{"c":104.155,"h":104.22,"l":104,"n":302,"o":104.1,"t":"2026-10-14T16:20:00Z","v":12874,"vw":104.154145},{"c":104.205,"h":104.28,"l":104.155,"n":347,"o":104.155,"t":"2026-10-14T16:25:00Z","v":17028,"vw":104.207248},{"c":104.37,"h":104.42,"l":104.165,"n":345,"o":104.165,"t":"2026-10-14T16:30:00Z","v":15448,"vw":104.362648},{"c":104.38,"h":104.43,"l":104.3,"n":281,"o":104.32,"t":"2026-10-14T16:35:00Z","v":11829,"vw":104.352969},{"c":104.415,"h":104.58,"l":104.31,"n":370,"o":104.41,"t":"2026-10-14T16:40:00Z","v":21292,"vw":104.480557},{"c":104.5,"h":104.5,"l":104.3258,"n":253,"o":104.415,"t":"2026-10-14T16:45:00Z","v":12973,"vw":104.421542},{"c":104.55,"h":104.6,"l":104.42,"n":250,"o":104.49,"t":"2026-10-14T16:50:00Z","v":10039,"vw":104.519549},{"c":104.65,"h":104.68,"l":104.52,"n":313,"o":104.59,"t":"2026-10-14T16:55:00Z","v":14583,"vw":104.603674},{"c":104.44,"h":104.62,"l":104.43,"n":281,"o":104.62,"t":"2026-10-14T17:00:00Z","v":13211,"vw":104.557826},{"c":104.355,"h":104.5,"l":104.28,"n":315,"o":104.43,"t":"2026-10-14T17:05:00Z","v":22998,"vw":104.412296},{"c":104.22,"h":104.355,"l":104.2,"n":212,"o":104.355,"t":"2026-10-14T17:10:00Z","v":9080,"vw":104.286147},{"c":104.315,"h":104.34,"l":104.18,"n":302,"o":104.275,"t":"2026-10-14T17:15:00Z","v":15802,"vw":104.263782},{"c":104.355,"h":104.42,"l":104.27,"n":260,"o":104.33,"t":"2026-10-14T17:20:00Z","v":10479,"vw":104.353703},{"c":104.23,"h":104.37,"l":104.15,"n":338,"o":104.33,"t":"2026-10-14T17:25:00Z","v":14921,"vw":104.243278},{"c":104.155,"h":104.27,"l":104.09,"n":295,"o":104.27,"t":"2026-10-14T17:30:00Z","v":10814,"vw":104.196657},{"c":103.96,"h":104.145,"l":103.85,"n":633,"o":104.095,"t":"2026-10-14T17:35:00Z","v":32001,"vw":103.976848},{"c":103.82,"h":104.01,"l":103.8,"n":410,"o":103.965,"t":"2026-10-14T17:40:00Z","v":20295,"vw":103.950352},{"c":103.7,"h":103.895,"l":103.655,"n":310,"o":103.895,"t":"2026-10-14T17:45:00Z","v":13739,"vw":103.77406},{"c":103.705,"h":103.785,"l":103.6,"n":319,"o":103.785,"t":"2026-10-14T17:50:00Z","v":10309,"vw":103.681928},{"c":103.57,"h":103.69,"l":103.57,"n":331,"o":103.65,"t":"2026-10-14T17:55:00Z","v":12409,"vw":103.627072},{"c":103.525,"h":103.56,"l":103.37,"n":397,"o":103.56,"t":"2026-10-14T18:00:00Z","v":15658,"vw":103.468554},{"c":103.535,"h":103.58,"l":103.44,"n":358,"o":103.54,"t":"2026-10-14T18:05:00Z","v":16626,"vw":103.507653},{"c":103.78,"h":103.785,"l":103.55,"n":327,"o":103.555,"t":"2026-10-14T18:10:00Z","v":9288,"vw":103.670736},{"c":103.94,"h":103.98,"l":103.8,"n":333,"o":103.8,"t":"2026-10-14T18:15:00Z","v":13467,"vw":103.908638},{"c":104.16,"h":104.16,"l":103.96,"n":280,"o":103.96,"t":"2026-10-14T18:20:00Z","v":16564,"vw":104.024265},{"c":104.225,"h":104.265,"l":104.12,"n":252,"o":104.12,"t":"2026-10-14T18:25:00Z","v":10304,"vw":104.219421},{"c":104.195,"h":104.235,"l":104.13,"n":280,"o":104.225,"t":"2026-10-14T18:30:00Z","v":9817,"vw":104.200327},{"c":104.185,"h":104.26,"l":104.15,"n":315,"o":104.195,"t":"2026-10-14T18:35:00Z","v":14338,"vw":104.216019},{"c":104.25,"h":104.26,"l":104.19,"n":267,"o":104.19,"t":"2026-10-14T18:40:00Z","v":8565,"vw":104.229502},{"c":104.18,"h":104.29,"l":104.18,"n":349,"o":104.25,"t":"2026-10-14T18:45:00Z","v":15090,"vw":104.255623},{"c":104.27,"h":104.27,"l":104.16,"n":313,"o":104.185,"t":"2026-10-14T18:50:00Z","v":13170,"vw":104.199797},{"c":104.07,"h":104.34,"l":103.96,"n":498,"o":104.295,"t":"2026-10-14T18:55:00Z","v":47473,"vw":104.111016},{"c":104.21,"h":104.21,"l":103.98,"n":509,"o":104.06,"t":"2026-10-14T19:00:00Z","v":21457,"vw":104.063461},{"c":104.24,"h":104.27,"l":104.15,"n":375,"o":104.21,"t":"2026-10-14T19:05:00Z","v":15871,"vw":104.225488},{"c":104.245,"h":104.39,"l":104.19,"n":545,"o":104.225,"t":"2026-10-14T19:10:00Z","v":19639,"vw":104.286969},{"c":104.4,"h":104.4,"l":104.195,"n":409,"o":104.195,"t":"2026-10-14T19:15:00Z","v":17908,"vw":104.299953},{"c":104.42,"h":104.45,"l":104.36,"n":413,"o":104.4,"t":"2026-10-14T19:20:00Z","v":16437,"vw":104.401265},{"c":104.375,"h":104.41,"l":104.29,"n":550,"o":104.395,"t":"2026-10-14T19:25:00Z","v":19991,"vw":104.34212},{"c":104.66,"h":104.67,"l":104.4,"n":563,"o":104.405,"t":"2026-10-14T19:30:00Z","v":21824,"vw":104.546206},{"c":104.61,"h":104.73,"l":104.48,"n":698,"o":104.665,"t":"2026-10-14T19:35:00Z","v":29706,"vw":104.597451},{"c":104.605,"h":104.69,"l":104.54,"n":590,"o":104.61,"t":"2026-10-14T19:40:00Z","v":20871,"vw":104.640056},{"c":104.7,"h":104.75,"l":104.49,"n":913,"o":104.62,"t":"2026-10-14T19:45:00Z","v":45461,"vw":104.626708},{"c":104.99,"h":105.1,"l":104.76,"n":1160,"o":104.76,"t":"2026-10-14T19:50:00Z","v":56995,"vw":104.946502},{"c":104.88,"h":105.05,"l":104.83,"n":4358,"o":104.97,"t":"2026-10-14T19:55:00Z","v":237353,"vw":104.955631},{"c":104.87,"h":104.87,"l":104.87,"n":73,"o":104.87,"t":"2026-10-14T20:00:00Z","v":396736,"vw":104.87},{"c":107.325,"h":107.98,"l":105.97,"n":379,"o":105.97,"t":"2026-10-15T13:30:00Z","v":35748,"vw":106.765107},{"c":107.385,"h":107.76,"l":107.355,"n":181,"o":107.355,"t":"2026-10-15T13:35:00Z","v":5628,"vw":107.464808},{"c":106.78,"h":107.8,"l":106.78,"n":516,"o":107.38,"t":"2026-10-15T13:40:00Z","v":24994,"vw":107.455259},{"c":107.315,"h":107.315,"l":106.545,"n":354,"o":106.63,"t":"2026-10-15T13:45:00Z","v":10091,"vw":106.881742},{"c":107.21,"h":107.635,"l":107.21,"n":499,"o":107.23,"t":"2026-10-15T13:50:00Z","v":19636,"vw":107.411417},{"c":107.42,"h":107.55,"l":107.17,"n":302,"o":107.35,"t":"2026-10-15T13:55:00Z","v":18006,"vw":107.36033},{"c":107.52,"h":107.87,"l":107.32,"n":436,"o":107.36,"t":"2026-10-15T14:00:00Z","v":13594,"vw":107.604945},{"c":107.36,"h":107.78,"l":107.31,"n":309,"o":107.67,"t":"2026-10-15T14:05:00Z","v":9996,"vw":107.549665},{"c":107.69,"h":107.69,"l":107.29,"n":433,"o":107.35,"t":"2026-10-15T14:10:00Z","v":16934,"vw":107.438568},{"c":107.2825,"h":107.78,"l":107.27,"n":363,"o":107.585,"t":"2026-10-15T14:15:00Z","v":12671,"vw":107.547881},{"c":107.505,"h":107.505,"l":107.27,"n":186,"o":107.305,"t":"2026-10-15T14:20:00Z","v":8289,"vw":107.394086},{"c":107.47,"h":107.6,"l":107.44,"n":272,"o":107.53,"t":"2026-10-15T14:25:00Z","v":9416,"vw":107.513619},{"c":107.94,"h":107.995,"l":107.5,"n":395,"o":107.52,"t":"2026-10-15T14:30:00Z","v":9512,"vw":107.775566},{"c":107.985,"h":108.14,"l":107.91,"n":218,"o":107.99,"t":"2026-10-15T14:35:00Z","v":7982,"vw":107.992399},{"c":107.94,"h":108.005,"l":107.84,"n":267,"o":107.985,"t":"2026-10-15T14:40:00Z","v":7269,"vw":107.907731},{"c":107.71,"h":107.8725,"l":107.59,"n":351,"o":107.84,"t":"2026-10-15T14:45:00Z","v":7810,"vw":107.732159},{"c":107.905,"h":107.92,"l":107.73,"n":351,"o":107.76,"t":"2026-10-15T14:50:00Z","v":9942,"vw":107.845302},{"c":107.99,"h":108.12,"l":107.875,"n":255,"o":108,"t":"2026-10-15T14:55:00Z","v":40368,"vw":107.990723},{"c":108.295,"h":108.295,"l":107.9,"n":385,"o":107.99,"t":"2026-10-15T15:00:00Z","v":10704,"vw":108.134083},{"c":108.4,"h":108.41,"l":108.17,"n":285,"o":108.3,"t":"2026-10-15T15:05:00Z","v":7853,"vw":108.252272},{"c":108.44,"h":108.49,"l":108.405,"n":125,"o":108.405,"t":"2026-10-15T15:10:00Z","v":3655,"vw":108.439477},{"c":108.38,"h":108.48,"l":108.345,"n":316,"o":108.48,"t":"2026-10-15T15:15:00Z","v":13042,"vw":108.398613},{"c":108.29,"h":108.41,"l":108.25,"n":292,"o":108.375,"t":"2026-10-15T15:20:00Z","v":13781,"vw":108.333384},{"c":107.92,"h":108.2873,"l":107.86,"n":310,"o":108.2873,"t":"2026-10-15T15:25:00Z","v":11306,"vw":108.114901},{"c":107.58,"h":108,"l":107.48,"n":501,"o":107.98,"t":"2026-10-15T15:30:00Z","v":18361,"vw":107.683387},{"c":107.59,"h":107.66,"l":107.47,"n":428,"o":107.64,"t":"2026-10-15T15:35:00Z","v":14134,"vw":107.585031},{"c":107.71,"h":107.765,"l":107.62,"n":297,"o":107.66,"t":"2026-10-15T15:40:00Z","v":7919,"vw":107.71031},{"c":107.525,"h":107.81,"l":107.525,"n":303,"o":107.72,"t":"2026-10-15T15:45:00Z","v":9494,"vw":107.697699},{"c":107.52,"h":107.56,"l":107.42,"n":452,"o":107.52,"t":"2026-10-15T15:50:00Z","v":23939,"vw":107.498014},{"c":107.38,"h":107.59,"l":107.34,"n":454,"o":107.53,"t":"2026-10-15T15:55:00Z","v":17909,"vw":107.4499},{"c":107.545,"h":107.545,"l":107.38,"n":428,"o":107.38,"t":"2026-10-15T16:00:00Z","v":25158,"vw":107.434876},{"c":107.455,"h":107.605,"l":107.42,"n":292,"o":107.605,"t":"2026-10-15T16:05:00Z","v":7229,"vw":107.504666},{"c":107.265,"h":107.41,"l":107.265,"n":281,"o":107.41,"t":"2026-10-15T16:10:00Z","v":6498,"vw":107.344685},{"c":107.47,"h":107.47,"l":107.27,"n":285,"o":107.27,"t":"2026-10-15T16:15:00Z","v":9008,"vw":107.386095},{"c":107.59,"h":107.6,"l":107.48,"n":234,"o":107.48,"t":"2026-10-15T16:20:00Z","v":5946,"vw":107.547776},{"c":107.71,"h":107.82,"l":107.595,"n":266,"o":107.595,"t":"2026-10-15T16:25:00Z","v":6589,"vw":107.662564},{"c":107.57,"h":107.69,"l":107.51,"n":259,"o":107.69,"t":"2026-10-15T16:30:00Z","v":8188,"vw":107.618498},{"c":107.57,"h":107.65,"l":107.53,"n":243,"o":107.535,"t":"2026-10-15T16:35:00Z","v":6243,"vw":107.578227},{"c":107.385,"h":107.59,"l":107.335,"n":249,"o":107.58,"t":"2026-10-15T16:40:00Z","v":6193,"vw":107.454184},{"c":107.3,"h":107.48,"l":107.3,"n":278,"o":107.45,"t":"2026-10-15T16:45:00Z","v":8667,"vw":107.408662},{"c":107.26,"h":107.33,"l":107.26,"n":246,"o":107.305,"t":"2026-10-15T16:50:00Z","v":5498,"vw":107.30473},{"c":107.36,"h":107.36,"l":107.295,"n":75,"o":107.295,"t":"2026-10-15T16:55:00Z","v":1549,"vw":107.338333},{"c":107.7901,"h":107.825,"l":107.7901,"n":68,"o":107.825,"t":"2026-10-15T18:10:00Z","v":1633,"vw":107.812226},{"c":107.845,"h":107.86,"l":107.76,"n":311,"o":107.79,"t":"2026-10-15T18:15:00Z","v":9788,"vw":107.825221},{"c":107.7025,"h":107.88,"l":107.695,"n":493,"o":107.87,"t":"2026-10-15T18:20:00Z","v":22587,"vw":107.797478},{"c":107.71,"h":107.75,"l":107.665,"n":340,"o":107.705,"t":"2026-10-15T18:25:00Z","v":12508,"vw":107.695869},{"c":107.725,"h":107.725,"l":107.595,"n":321,"o":107.71,"t":"2026-10-15T18:30:00Z","v":10106,"vw":107.680086},{"c":107.58,"h":107.71,"l":107.58,"n":225,"o":107.7,"t":"2026-10-15T18:35:00Z","v":6532,"vw":107.664327},{"c":107.535,"h":107.59,"l":107.48,"n":313,"o":107.56,"t":"2026-10-15T18:40:00Z","v":11412,"vw":107.529571},{"c":107.565,"h":107.585,"l":107.55,"n":284,"o":107.57,"t":"2026-10-15T18:45:00Z","v":6065,"vw":107.572156},{"c":107.66,"h":107.66,"l":107.5,"n":359,"o":107.54,"t":"2026-10-15T18:50:00Z","v":9568,"vw":107.567765},{"c":107.64,"h":107.64,"l":107.55,"n":407,"o":107.63,"t":"2026-10-15T18:55:00Z","v":11033,"vw":107.593946},{"c":107.805,"h":107.845,"l":107.645,"n":459,"o":107.645,"t":"2026-10-15T19:00:00Z","v":14841,"vw":107.77864},{"c":107.84,"h":107.87,"l":107.66,"n":586,"o":107.805,"t":"2026-10-15T19:05:00Z","v":29976,"vw":107.766261},{"c":107.895,"h":107.9,"l":107.84,"n":330,"o":107.875,"t":"2026-10-15T19:10:00Z","v":10103,"vw":107.873677},{"c":107.79,"h":107.92,"l":107.79,"n":361,"o":107.92,"t":"2026-10-15T19:15:00Z","v":10540,"vw":107.845071},{"c":107.96,"h":108,"l":107.8,"n":412,"o":107.8,"t":"2026-10-15T19:20:00Z","v":12756,"vw":107.913143},{"c":108.04,"h":108.04,"l":107.955,"n":494,"o":107.955,"t":"2026-10-15T19:25:00Z","v":14911,"vw":108.015075},{"c":108.16,"h":108.2,"l":108.015,"n":597,"o":108.04,"t":"2026-10-15T19:30:00Z","v":19599,"vw":108.105068},{"c":107.9,"h":108.13,"l":107.85,"n":626,"o":108.12,"t":"2026-10-15T19:35:00Z","v":20319,"vw":107.987072},{"c":107.88,"h":107.97,"l":107.8044,"n":584,"o":107.915,"t":"2026-10-15T19:40:00Z","v":21245,"vw":107.865338},{"c":107.65,"h":107.92,"l":107.65,"n":916,"o":107.87,"t":"2026-10-15T19:45:00Z","v":41799,"vw":107.826212},{"c":107.83,"h":107.88,"l":107.61,"n":1507,"o":107.65,"t":"2026-10-15T19:50:00Z","v":74944,"vw":107.766958},{"c":107.8,"h":107.92,"l":107.71,"n":3264,"o":107.81,"t":"2026-10-15T19:55:00Z","v":168219,"vw":107.811378},{"c":107.81,"h":107.81,"l":107.81,"n":91,"o":107.81,"t":"2026-10-15T20:00:00Z","v":422348,"vw":107.81},{"c":107.81,"h":107.81,"l":107.81,"n":1,"o":107.81,"t":"2026-10-15T20:35:00Z","v":8431,"vw":107.81}],"history":[{"c":128.5,"h":129.09,"l":127.905,"n":25734,"o":128.21,"t":"2024-10-14T04:00:00Z","v":1628445,"vw":128.571642},{"c":129.87,"h":131.66,"l":128.87,"n":31317,"o":129.52,"t":"2024-10-15T04:00:00Z","v":1750480,"vw":130.31318},{"c":130.36,"h":131.84,"l":129.9606,"n":37367,"o":130.01,"t":"2024-10-16T04:00:00Z","v":2022583,"vw":130.755766},{"c":131.36,"h":132.16,"l":128.75,"n":36779,"o":131.56,"t":"2024-10-17T04:00:00Z","v":2104948,"vw":130.662062},{"c":130.93,"h":132.18,"l":130.02,"n":28671,"o":131.925,"t":"2024-10-18T04:00:00Z","v":2174631,"vw":131.07374},{"c":128.82,"h":131.24,"l":128.61,"n":26063,"o":130.53,"t":"2024-10-21T04:00:00Z","v":1291691,"vw":129.174627},{"c":126.6,"h":128.88,"l":126.055,"n":23282,"o":128.41,"t":"2024-10-22T04:00:00Z","v":1174096,"vw":126.757412},{"c":126.28,"h":126.8,"l":125.32,"n":26117,"o":126.3,"t":"2024-10-23T04:00:00Z","v":1317104,"vw":126.067232},{"c":127.24,"h":127.69,"l":125.645,"n":23921,"o":126.76,"t":"2024-10-24T04:00:00Z","v":1305023,"vw":127.029502},{"c":126.45,"h":127.83,"l":126.36,"n":18904,"o":127.32,"t":"2024-10-25T04:00:00Z","v":853010,"vw":126.692695},{"c":127.38,"h":128.39,"l":127.1,"n":20630,"o":128.025,"t":"2024-10-28T04:00:00Z","v":1255805,"vw":127.569123},{"c":126.52,"h":127.25,"l":125.865,"n":21294,"o":125.96,"t":"2024-10-29T04:00:00Z","v":1418086,"vw":126.695402},{"c":125.67,"h":127.55,"l":125.5,"n":28976,"o":126.5,"t":"2024-10-30T04:00:00Z","v":1971572,"vw":126.05286},{"c":124.51,"h":126.32,"l":124.47,"n":26163,"o":125.76,"t":"2024-10-31T04:00:00Z","v":2201699,"vw":124.961005},{"c":124.41,"h":125.17,"l":123.96,"n":21223,"o":124.66,"t":"2024-11-01T04:00:00Z","v":1886039,"vw":124.416529},{"c":124.86,"h":126.38,"l":124.34,"n":21466,"o":125.27,"t":"2024-11-04T05:00:00Z","v":874427,"vw":125.175224},{"c":124.65,"h":124.84,"l":123.12,"n":26004,"o":123.77,"t":"2024-11-05T05:00:00Z","v":1315466,"vw":124.321732},{"c":125.76,"h":128.56,"l":124.355,"n":31382,"o":128.17,"t":"2024-11-06T05:00:00Z","v":3123382,"vw":125.912789},{"c":125.98,"h":126.95,"l":125.85,"n":23007,"o":126.29,"t":"2024-11-07T05:00:00Z","v":1065398,"vw":126.215033},{"c":125.52,"h":126.5,"l":125.02,"n":23961,"o":125.02,"t":"2024-11-08T05:00:00Z","v":1222932,"vw":125.772086},{"c":125.96,"h":126.96,"l":125.53,"n":17751,"o":126.12,"t":"2024-11-11T05:00:00Z","v":839902,"vw":126.046873},{"c":121.75,"h":125.105,"l":121.69,"n":25809,"o":124.77,"t":"2024-11-12T05:00:00Z","v":1435019,"vw":122.657394},{"c":123.42,"h":123.56,"l":121.57,"n":23833,"o":122.19,"t":"2024-11-13T05:00:00Z","v":1430272,"vw":123.148913},{"c":123.52,"h":123.95,"l":122.495,"n":24014,"o":123.37,"t":"2024-11-14T05:00:00Z","v":1285998,"vw":123.341521},{"c":122.53,"h":123.91,"l":122.24,"n":27322,"o":123.16,"t":"2024-11-15T05:00:00Z","v":1625453,"vw":122.656155},{"c":123.42,"h":124.93,"l":122.86,"n":29154,"o":122.95,"t":"2024-11-18T05:00:00Z","v":1786098,"vw":123.612262},{"c":121.08,"h":122.505,"l":120.945,"n":23041,"o":122.39,"t":"2024-11-19T05:00:00Z","v":1246187,"vw":121.287789},{"c":121.29,"h":121.55,"l":120.29,"n":19512,"o":121,"t":"2024-11-20T05:00:00Z","v":1220180,"vw":121.00206},{"c":122.68,"h":122.78,"l":120.76,"n":19610,"o":121.3,"t":"2024-11-21T05:00:00Z","v":1017183,"vw":122.316407},{"c":122.65,"h":123.23,"l":122.03,"n":23744,"o":122.37,"t":"2024-11-22T05:00:00Z","v":1173739,"vw":122.546683},{"c":125.79,"h":126.09,"l":123.16,"n":28331,"o":123.68,"t":"2024-11-25T05:00:00Z","v":1940448,"vw":125.643742},{"c":123.35,"h":125.205,"l":122.925,"n":21324,"o":124.46,"t":"2024-11-26T05:00:00Z","v":979969,"vw":123.454593},{"c":123.45,"h":125.0472,"l":123.23,"n":17770,"o":123.3,"t":"2024-11-27T05:00:00Z","v":984876,"vw":123.535613},{"c":124.37,"h":124.54,"l":123.19,"n":12967,"o":123.24,"t":"2024-11-29T05:00:00Z","v":770069,"vw":124.139953},{"c":125.97,"h":126.19,"l":123.85,"n":28342,"o":124.5,"t":"2024-12-02T05:00:00Z","v":1993807,"vw":125.311831},{"c":126.18,"h":126.75,"l":124.75,"n":40121,"o":126.05,"t":"2024-12-03T05:00:00Z","v":2536600,"vw":126.094743},{"c":126.83,"h":127.04,"l":125.29,"n":32383,"o":125.29,"t":"2024-12-04T05:00:00Z","v":3088918,"vw":126.475613},{"c":125.5,"h":127.01,"l":124.31,"n":38762,"o":127.01,"t":"2024-12-05T05:00:00Z","v":3389713,"vw":125.355097},{"c":125.57,"h":126.75,"l":124.52,"n":32688,"o":126.35,"t":"2024-12-06T05:00:00Z","v":2500559,"vw":125.425775},{"c":126.86,"h":130.05,"l":125.85,"n":46838,"o":126.25,"t":"2024-12-09T05:00:00Z","v":3125592,"vw":128.055619},{"c":125.42,"h":126.53,"l":123.5124,"n":32445,"o":126.53,"t":"2024-12-10T05:00:00Z","v":2139467,"vw":125.254136},{"c":122.59,"h":125.705,"l":122.45,"n":27907,"o":125.53,"t":"2024-12-11T05:00:00Z","v":2087530,"vw":123.123094},{"c":124.02,"h":124.1,"l":122.45,"n":29295,"o":122.45,"t":"2024-12-12T05:00:00Z","v":1717313,"vw":123.642356},{"c":124.17,"h":124.29,"l":122.18,"n":27187,"o":123.26,"t":"2024-12-13T05:00:00Z","v":2277567,"vw":123.705716},{"c":122.64,"h":124.87,"l":122.63,"n":32189,"o":123.35,"t":"2024-12-16T05:00:00Z","v":1963818,"vw":123.330528},{"c":122.06,"h":123.07,"l":121.25,"n":32480,"o":122.035,"t":"2024-12-17T05:00:00Z","v":2081757,"vw":122.112987},{"c":121.25,"h":124.81,"l":121.22,"n":49020,"o":122.02,"t":"2024-12-18T05:00:00Z","v":3589478,"vw":122.435956},{"c":119.52,"h":122,"l":119.4105,"n":43546,"o":120.97,"t":"2024-12-19T05:00:00Z","v":3493546,"vw":119.906923},{"c":120.21,"h":121.78,"l":118.58,"n":29758,"o":119.255,"t":"2024-12-20T05:00:00Z","v":3884579,"vw":120.179625},{"c":120.15,"h":120.42,"l":118.83,"n":24672,"o":119.95,"t":"2024-12-23T05:00:00Z","v":1470814,"vw":119.879913},{"c":120.98,"h":121.23,"l":119.56,"n":10109,"o":120.08,"t":"2024-12-24T05:00:00Z","v":539027,"vw":120.634351},{"c":121.23,"h":121.369,"l":120.05,"n":17939,"o":120.07,"t":"2024-12-26T05:00:00Z","v":1021620,"vw":121.107393},{"c":120.38,"h":121.93,"l":119.935,"n":18646,"o":120.42,"t":"2024-12-27T05:00:00Z","v":993129,"vw":120.483985},{"c":119.09,"h":119.77,"l":118.5,"n":23427,"o":119.55,"t":"2024-12-30T05:00:00Z","v":1813076,"vw":119.192852},{"c":119.45,"h":120.27,"l":118.745,"n":18981,"o":119.59,"t":"2024-12-31T05:00:00Z","v":1052870,"vw":119.362632},{"c":115.42,"h":119.79,"l":115.34,"n":42037,"o":119.09,"t":"2025-01-02T05:00:00Z","v":2692093,"vw":116.533647},{"c":114.27,"h":115.625,"l":113.49,"n":30746,"o":115.2,"t":"2025-01-03T05:00:00Z","v":2285628,"vw":114.396337},{"c":115.07,"h":116.7,"l":114.52,"n":36030,"o":114.62,"t":"2025-01-06T05:00:00Z","v":2741630,"vw":115.376695},{"c":115.86,"h":118.36,"l":114.86,"n":28532,"o":114.86,"t":"2025-01-07T05:00:00Z","v":1988123,"vw":116.423871},{"c":115.69,"h":115.88,"l":113.915,"n":25769,"o":115.16,"t":"2025-01-08T05:00:00Z","v":1394514,"vw":115.352428},{"c":113.18,"h":114.7,"l":113.14,"n":23805,"o":114.2,"t":"2025-01-10T05:00:00Z","v":1475686,"vw":113.659596},{"c":114.8,"h":115.17,"l":113,"n":28096,"o":113.52,"t":"2025-01-13T05:00:00Z","v":2115830,"vw":114.572547},{"c":116.53,"h":116.61,"l":115.25,"n":25481,"o":115.25,"t":"2025-01-14T05:00:00Z","v":1891887,"vw":116.291927},{"c":117.57,"h":119.03,"l":116.85,"n":28729,"o":118.86,"t":"2025-01-15T05:00:00Z","v":2021882,"vw":117.51191},{"c":119.6,"h":119.61,"l":117.095,"n":23428,"o":117.37,"t":"2025-01-16T05:00:00Z","v":1443130,"vw":118.87052},{"c":120.24,"h":121.16,"l":119.72,"n":23846,"o":120.09,"t":"2025-01-17T05:00:00Z","v":2686311,"vw":120.379394},{"c":123.37,"h":123.66,"l":121.06,"n":34081,"o":121.3,"t":"2025-01-21T05:00:00Z","v":2267919,"vw":123.133772},{"c":122.87,"h":123.88,"l":122.49,"n":27306,"o":123.09,"t":"2025-01-22T05:00:00Z","v":2028706,"vw":122.968615},{"c":123.48,"h":124.07,"l":122.755,"n":22931,"o":122.84,"t":"2025-01-23T05:00:00Z","v":1433960,"vw":123.507785},{"c":122.78,"h":124.74,"l":122.54,"n":28276,"o":124.12,"t":"2025-01-24T05:00:00Z","v":1731363,"vw":123.360684},{"c":124.29,"h":124.66,"l":122.66,"n":44809,"o":123.39,"t":"2025-01-27T05:00:00Z","v":3090911,"vw":123.945191},{"c":123.01,"h":124.54,"l":122.92,"n":27596,"o":124.08,"t":"2025-01-28T05:00:00Z","v":1497920,"vw":123.409277},{"c":122.38,"h":123.52,"l":121.97,"n":31490,"o":122,"t":"2025-01-29T05:00:00Z","v":1969893,"vw":122.686998},{"c":122.75,"h":123.3,"l":121.51,"n":35184,"o":122.17,"t":"2025-01-30T05:00:00Z","v":2774455,"vw":122.629929},{"c":115.38,"h":117.58,"l":114.79,"n":58053,"o":115,"t":"2025-01-31T05:00:00Z","v":4237895,"vw":115.845829},{"c":111.99,"h":114,"l":110.2,"n":46929,"o":113.85,"t":"2025-02-03T05:00:00Z","v":3218659,"vw":112.219363},{"c":111.27,"h":113.67,"l":111.06,"n":63646,"o":113.35,"t":"2025-02-04T05:00:00Z","v":2401161,"vw":111.647142},{"c":112.57,"h":112.8,"l":111,"n":29167,"o":111.73,"t":"2025-02-05T05:00:00Z","v":2154246,"vw":112.225502},{"c":115.9,"h":116.38,"l":112.03,"n":42794,"o":113.29,"t":"2025-02-06T05:00:00Z","v":3241205,"vw":115.188479},{"c":114.84,"h":116.15,"l":114.33,"n":24708,"o":116.15,"t":"2025-02-07T05:00:00Z","v":1525999,"vw":114.899847},{"c":114.12,"h":115.57,"l":114.07,"n":22602,"o":115.4,"t":"2025-02-10T05:00:00Z","v":1569114,"vw":114.418217},{"c":114.91,"h":115.23,"l":113.7762,"n":21151,"o":114.28,"t":"2025-02-11T05:00:00Z","v":1059140,"vw":114.702593},{"c":114.8,"h":115.5,"l":112.75,"n":25041,"o":113.185,"t":"2025-02-12T05:00:00Z","v":1629626,"vw":114.566125},{"c":117.92,"h":118.105,"l":115.213,"n":30034,"o":115.56,"t":"2025-02-13T05:00:00Z","v":1935072,"vw":117.512003},{"c":117.75,"h":119.12,"l":117.68,"n":30731,"o":118.35,"t":"2025-02-14T05:00:00Z","v":1677204,"vw":118.03289},{"c":119.26,"h":119.29,"l":117.295,"n":24635,"o":117.71,"t":"2025-02-18T05:00:00Z","v":1550166,"vw":118.806708},{"c":116.79,"h":118,"l":115.45,"n":29326,"o":116.5,"t":"2025-02-19T05:00:00Z","v":1680721,"vw":116.577868},{"c":117.89,"h":118.11,"l":116.06,"n":24832,"o":116.66,"t":"2025-02-20T05:00:00Z","v":1627140,"vw":117.57545},{"c":114.8,"h":117.8283,"l":114.29,"n":34277,"o":117.55,"t":"2025-02-21T05:00:00Z","v":2447796,"vw":116.031318},{"c":113.53,"h":115.195,"l":113.46,"n":28414,"o":115.04,"t":"2025-02-24T05:00:00Z","v":1393687,"vw":113.979245},{"c":114.39,"h":115.39,"l":113.5,"n":29191,"o":114.32,"t":"2025-02-25T05:00:00Z","v":2263934,"vw":114.336477},{"c":115.04,"h":115.79,"l":113.61,"n":22659,"o":114.73,"t":"2025-02-26T05:00:00Z","v":1450661,"vw":115.062453},{"c":113.68,"h":115.63,"l":113.58,"n":27586,"o":114.7,"t":"2025-02-27T05:00:00Z","v":1581030,"vw":114.207046},{"c":113.22,"h":115.8,"l":112.12,"n":41833,"o":114.11,"t":"2025-02-28T05:00:00Z","v":3362241,"vw":113.148817},{"c":111.72,"h":115.52,"l":111.485,"n":32387,"o":114.95,"t":"2025-03-03T05:00:00Z","v":2401227,"vw":112.437775},{"c":109.29,"h":111.75,"l":109.15,"n":36863,"o":111.5,"t":"2025-03-04T05:00:00Z","v":2950740,"vw":110.075571},{"c":114.09,"h":114.75,"l":109.805,"n":42661,"o":109.88,"t":"2025-03-05T05:00:00Z","v":3159187,"vw":112.629975},{"c":115.37,"h":116.455,"l":113.32,"n":39509,"o":114.12,"t":"2025-03-06T05:00:00Z","v":2661291,"vw":115.407931},{"c":115.48,"h":116.46,"l":113.68,"n":34671,"o":114.34,"t":"2025-03-07T05:00:00Z","v":2170716,"vw":115.142041},{"c":114.69,"h":117.88,"l":114,"n":40761,"o":114,"t":"2025-03-10T04:00:00Z","v":2496616,"vw":115.691508},{"c":113.43,"h":115.66,"l":111.19,"n":36071,"o":115.29,"t":"2025-03-11T04:00:00Z","v":2256126,"vw":113.123239},{"c":110.98,"h":114.06,"l":110.93,"n":32036,"o":113.29,"t":"2025-03-12T04:00:00Z","v":1824279,"vw":111.754578},{"c":111.36,"h":112.75,"l":110.3101,"n":29851,"o":111.04,"t":"2025-03-13T04:00:00Z","v":1680758,"vw":111.339854},{"c":113.47,"h":113.85,"l":111.62,"n":34100,"o":112.78,"t":"2025-03-14T04:00:00Z","v":2147419,"vw":113.165159},{"c":113.84,"h":114.46,"l":112.63,"n":30398,"o":113.43,"t":"2025-03-17T04:00:00Z","v":2155979,"vw":113.548744},{"c":113.57,"h":113.93,"l":112.74,"n":21863,"o":113.37,"t":"2025-03-18T04:00:00Z","v":1368473,"vw":113.494633},{"c":113.1,"h":114.26,"l":112.21,"n":25365,"o":113.81,"t":"2025-03-19T04:00:00Z","v":1746673,"vw":113.211533},{"c":111.26,"h":112.97,"l":111.16,"n":25785,"o":112.04,"t":"2025-03-20T04:00:00Z","v":1836511,"vw":111.527292},{"c":110.73,"h":111.49,"l":109.33,"n":26573,"o":110.25,"t":"2025-03-21T04:00:00Z","v":3160761,"vw":110.530205},{"c":112.98,"h":114.21,"l":111.85,"n":34670,"o":112.26,"t":"2025-03-24T04:00:00Z","v":2133325,"vw":113.08572},{"c":111.74,"h":113.26,"l":111.35,"n":22952,"o":113.14,"t":"2025-03-25T04:00:00Z","v":1818942,"vw":111.922235},{"c":111.93,"h":113.09,"l":110.62,"n":31478,"o":112.04,"t":"2025-03-26T04:00:00Z","v":2056054,"vw":111.698587},{"c":108.36,"h":111.54,"l":105.64,"n":54726,"o":111.54,"t":"2025-03-27T04:00:00Z","v":4537269,"vw":107.468631},{"c":107.44,"h":109.57,"l":106.98,"n":38062,"o":109.25,"t":"2025-03-28T04:00:00Z","v":3315571,"vw":107.838001},{"c":109.35,"h":109.47,"l":105.99,"n":38698,"o":106.8,"t":"2025-03-31T04:00:00Z","v":2929891,"vw":108.275105},{"c":108.95,"h":109.6,"l":107.78,"n":29999,"o":109.35,"t":"2025-04-01T04:00:00Z","v":2094829,"vw":108.688783},{"c":110.11,"h":110.11,"l":107.88,"n":38717,"o":108.27,"t":"2025-04-02T04:00:00Z","v":3836423,"vw":108.974432},{"c":103.99,"h":107.53,"l":103.89,"n":40601,"o":107.35,"t":"2025-04-03T04:00:00Z","v":2230149,"vw":104.907277},{"c":99.15,"h":103.11,"l":97.485,"n":60671,"o":102.39,"t":"2025-04-04T04:00:00Z","v":3812058,"vw":99.595734},{"c":96.93,"h":101.515,"l":95.01,"n":53313,"o":96.49,"t":"2025-04-07T04:00:00Z","v":3160374,"vw":97.084262},{"c":91.66,"h":99.97,"l":90.24,"n":64046,"o":98.91,"t":"2025-04-08T04:00:00Z","v":4941414,"vw":93.037821},{"c":103.11,"h":103.63,"l":90.97,"n":71042,"o":91,"t":"2025-04-09T04:00:00Z","v":4939863,"vw":98.469919},{"c":98.53,"h":101.135,"l":95.61,"n":44764,"o":101.135,"t":"2025-04-10T04:00:00Z","v":2994353,"vw":98.304446},{"c":100.73,"h":101.42,"l":96.41,"n":33199,"o":97.86,"t":"2025-04-11T04:00:00Z","v":1906436,"vw":99.657601},{"c":101.48,"h":102.4,"l":100.58,"n":25577,"o":102,"t":"2025-04-14T04:00:00Z","v":1460950,"vw":101.531513},{"c":99.61,"h":102.12,"l":99.27,"n":27905,"o":100.82,"t":"2025-04-15T04:00:00Z","v":1731959,"vw":99.859095},{"c":98.42,"h":100.55,"l":97.53,"n":38429,"o":99.55,"t":"2025-04-16T04:00:00Z","v":2530943,"vw":98.606854},{"c":100.05,"h":100.9988,"l":98.68,"n":32984,"o":99.35,"t":"2025-04-17T04:00:00Z","v":2240518,"vw":100.104698},{"c":99.4,"h":100.1,"l":98.34,"n":30020,"o":99.57,"t":"2025-04-21T04:00:00Z","v":1902494,"vw":99.114287},{"c":101.78,"h":102.335,"l":100.4,"n":21767,"o":100.82,"t":"2025-04-22T04:00:00Z","v":977998,"vw":101.621476},{"c":101.83,"h":105.96,"l":101.345,"n":29212,"o":104.39,"t":"2025-04-23T04:00:00Z","v":1588293,"vw":102.589358},{"c":104.13,"h":104.63,"l":101.16,"n":23474,"o":102.22,"t":"2025-04-24T04:00:00Z","v":1010596,"vw":103.795781},{"c":102.57,"h":104,"l":101.76,"n":34180,"o":103.1,"t":"2025-04-25T04:00:00Z","v":1938632,"vw":102.446519},{"c":102.96,"h":103.845,"l":101.95,"n":26461,"o":102.63,"t":"2025-04-28T04:00:00Z","v":1489543,"vw":102.889373},{"c":103.81,"h":104.45,"l":102.995,"n":35419,"o":102.995,"t":"2025-04-29T04:00:00Z","v":1880193,"vw":103.813786},{"c":108.86,"h":110.1,"l":106.87,"n":50972,"o":110.1,"t":"2025-04-30T04:00:00Z","v":4628159,"vw":108.551748},{"c":108.77,"h":110.41,"l":108.345,"n":44737,"o":109.46,"t":"2025-05-01T04:00:00Z","v":2870373,"vw":109.274612},{"c":110.49,"h":111.44,"l":109.225,"n":34899,"o":110.49,"t":"2025-05-02T04:00:00Z","v":2083879,"vw":110.666401},{"c":110.22,"h":111.39,"l":109.65,"n":27976,"o":109.9,"t":"2025-05-05T04:00:00Z","v":1753906,"vw":110.614482},{"c":108.56,"h":110.37,"l":107.96,"n":25094,"o":109.2,"t":"2025-05-06T04:00:00Z","v":1270763,"vw":108.773609},{"c":106.76,"h":108.705,"l":105.895,"n":30734,"o":108.41,"t":"2025-05-07T04:00:00Z","v":1600959,"vw":106.987961},{"c":108.61,"h":109.92,"l":107.15,"n":28380,"o":107.46,"t":"2025-05-08T04:00:00Z","v":1626515,"vw":108.694974},{"c":109.44,"h":110,"l":108.8,"n":28553,"o":108.93,"t":"2025-05-09T04:00:00Z","v":1654767,"vw":109.452164},{"c":114.21,"h":117.46,"l":113.57,"n":36127,"o":113.99,"t":"2025-05-12T04:00:00Z","v":1989124,"vw":114.443883},{"c":113.34,"h":114.67,"l":113.3,"n":27737,"o":114.25,"t":"2025-05-13T04:00:00Z","v":1857953,"vw":113.783254},{"c":111.67,"h":113.47,"l":111.1495,"n":27073,"o":113.07,"t":"2025-05-14T04:00:00Z","v":1739894,"vw":111.756949},{"c":113.06,"h":113.13,"l":110.79,"n":21859,"o":111.06,"t":"2025-05-15T04:00:00Z","v":1398264,"vw":112.513266},{"c":114.08,"h":114.15,"l":112.09,"n":27046,"o":112.92,"t":"2025-05-16T04:00:00Z","v":3365265,"vw":113.647915},{"c":114.26,"h":114.57,"l":112.325,"n":25198,"o":112.59,"t":"2025-05-19T04:00:00Z","v":1363245,"vw":114.054943},{"c":113.79,"h":114.83,"l":113.255,"n":19564,"o":113.77,"t":"2025-05-20T04:00:00Z","v":1372432,"vw":113.838546},{"c":111.24,"h":112.98,"l":110.98,"n":25383,"o":112.2,"t":"2025-05-21T04:00:00Z","v":1245708,"vw":111.592466},{"c":111.21,"h":111.76,"l":110.2501,"n":28189,"o":110.79,"t":"2025-05-22T04:00:00Z","v":2283452,"vw":111.005791},{"c":110.08,"h":110.33,"l":109.0001,"n":21551,"o":109.33,"t":"2025-05-23T04:00:00Z","v":948161,"vw":109.828348},{"c":112.26,"h":112.45,"l":110.76,"n":21168,"o":111.79,"t":"2025-05-27T04:00:00Z","v":1255051,"vw":112.067093},{"c":110.55,"h":112.29,"l":110.46,"n":17443,"o":112.08,"t":"2025-05-28T04:00:00Z","v":881578,"vw":111.083739},{"c":111.31,"h":111.65,"l":110,"n":23854,"o":110.99,"t":"2025-05-29T04:00:00Z","v":1491940,"vw":111.061737},{"c":110.8,"h":110.885,"l":109.48,"n":29107,"o":110.58,"t":"2025-05-30T04:00:00Z","v":3637842,"vw":110.584732},{"c":110.35,"h":110.38,"l":109.13,"n":26396,"o":110.35,"t":"2025-06-02T04:00:00Z","v":1529849,"vw":110.066856},{"c":111.37,"h":111.51,"l":108.81,"n":25475,"o":109.92,"t":"2025-06-03T04:00:00Z","v":1659558,"vw":111.051249},{"c":111.93,"h":112.52,"l":111.22,"n":20705,"o":111.43,"t":"2025-06-04T04:00:00Z","v":1213366,"vw":111.978369},{"c":111.26,"h":112.51,"l":110.99,"n":21374,"o":112.41,"t":"2025-06-05T04:00:00Z","v":1410130,"vw":111.540908},{"c":112.6,"h":113.79,"l":112.02,"n":21309,"o":112.39,"t":"2025-06-06T04:00:00Z","v":1063310,"vw":112.727668},{"c":113.46,"h":114.32,"l":112.985,"n":25167,"o":113.26,"t":"2025-06-09T04:00:00Z","v":1283399,"vw":113.642133},{"c":115.04,"h":115.565,"l":113.41,"n":29981,"o":113.97,"t":"2025-06-10T04:00:00Z","v":1933805,"vw":114.984987},{"c":113.01,"h":115.24,"l":112.94,"n":27560,"o":115.24,"t":"2025-06-11T04:00:00Z","v":1942364,"vw":113.609704},{"c":112.03,"h":112.52,"l":111.51,"n":24386,"o":112.04,"t":"2025-06-12T04:00:00Z","v":1291916,"vw":112.08264},{"c":106.3,"h":110.77,"l":106.08,"n":40366,"o":110.16,"t":"2025-06-13T04:00:00Z","v":2505217,"vw":107.664588},{"c":109.04,"h":109.08,"l":107.21,"n":31701,"o":108.09,"t":"2025-06-16T04:00:00Z","v":1996241,"vw":108.603578},{"c":107.54,"h":108.99,"l":107.24,"n":23964,"o":108.2,"t":"2025-06-17T04:00:00Z","v":1607050,"vw":107.926249},{"c":108.24,"h":108.5,"l":106.96,"n":26585,"o":107.27,"t":"2025-06-18T04:00:00Z","v":1789117,"vw":108.088581},{"c":108.67,"h":109.22,"l":107.66,"n":30983,"o":109.15,"t":"2025-06-20T04:00:00Z","v":4312238,"vw":108.669513},{"c":112.33,"h":112.61,"l":108.23,"n":36962,"o":108.23,"t":"2025-06-23T04:00:00Z","v":2697545,"vw":111.247786},{"c":113.88,"h":115.22,"l":113.09,"n":28643,"o":114.3,"t":"2025-06-24T04:00:00Z","v":2025742,"vw":113.879353},{"c":113.26,"h":114.91,"l":112.54,"n":20987,"o":114,"t":"2025-06-25T04:00:00Z","v":1308348,"vw":113.257444},{"c":113.78,"h":114.71,"l":113.395,"n":26918,"o":113.67,"t":"2025-06-26T04:00:00Z","v":1539242,"vw":113.953024},{"c":114.15,"h":115.38,"l":113.41,"n":25619,"o":114.03,"t":"2025-06-27T04:00:00Z","v":2248731,"vw":114.22063},{"c":113.75,"h":114.2,"l":113.04,"n":20430,"o":113.76,"t":"2025-06-30T04:00:00Z","v":1405147,"vw":113.723142},{"c":116.41,"h":117.82,"l":112.72,"n":35521,"o":113.25,"t":"2025-07-01T04:00:00Z","v":2055101,"vw":116.161532},{"c":118.59,"h":118.91,"l":116.42,"n":24089,"o":117.4,"t":"2025-07-02T04:00:00Z","v":1588971,"vw":118.142913},{"c":118.28,"h":118.94,"l":117.71,"n":15851,"o":118.59,"t":"2025-07-03T04:00:00Z","v":796208,"vw":118.236269},{"c":115.46,"h":117.89,"l":115.29,"n":26076,"o":117.81,"t":"2025-07-07T04:00:00Z","v":1511956,"vw":115.858964},{"c":117.41,"h":118.27,"l":115.66,"n":28957,"o":116.1,"t":"2025-07-08T04:00:00Z","v":1563819,"vw":117.364412},{"c":118.19,"h":118.74,"l":117.105,"n":22266,"o":118.16,"t":"2025-07-09T04:00:00Z","v":1294919,"vw":118.088225},{"c":119.07,"h":120.91,"l":118.31,"n":25673,"o":119.03,"t":"2025-07-10T04:00:00Z","v":1365308,"vw":119.439276},{"c":117.3,"h":117.795,"l":116.51,"n":18191,"o":117.795,"t":"2025-07-11T04:00:00Z","v":817760,"vw":117.200537},{"c":116.36,"h":116.595,"l":115.02,"n":23467,"o":116.15,"t":"2025-07-14T04:00:00Z","v":1219347,"vw":116.031066},{"c":114.29,"h":117.16,"l":114.28,"n":22066,"o":117.16,"t":"2025-07-15T04:00:00Z","v":1157602,"vw":114.68496},{"c":115.57,"h":115.77,"l":113.61,"n":28266,"o":114.03,"t":"2025-07-16T04:00:00Z","v":1514231,"vw":115.075411},{"c":116.02,"h":116.485,"l":115.05,"n":29465,"o":115.41,"t":"2025-07-17T04:00:00Z","v":1824775,"vw":115.796153},{"c":114.53,"h":116.405,"l":113.415,"n":35787,"o":116.21,"t":"2025-07-18T04:00:00Z","v":5186961,"vw":114.548317},{"c":114.52,"h":115.8175,"l":114.29,"n":21112,"o":115.49,"t":"2025-07-21T04:00:00Z","v":1067299,"vw":114.903232},{"c":115.4,"h":115.45,"l":113.65,"n":26829,"o":113.8,"t":"2025-07-22T04:00:00Z","v":1720684,"vw":114.973131},{"c":116.61,"h":117.04,"l":115.02,"n":26496,"o":116.57,"t":"2025-07-23T04:00:00Z","v":1523402,"vw":116.48076},{"c":115.02,"h":117.29,"l":114.78,"n":29037,"o":115.83,"t":"2025-07-24T04:00:00Z","v":1711038,"vw":115.650875},{"c":115.95,"h":116.15,"l":114.755,"n":20834,"o":115.495,"t":"2025-07-25T04:00:00Z","v":1280174,"vw":115.752448},{"c":113.97,"h":115.7,"l":113.87,"n":28029,"o":115.24,"t":"2025-07-28T04:00:00Z","v":1469340,"vw":114.385372},{"c":112.23,"h":115.08,"l":112.09,"n":34378,"o":114.14,"t":"2025-07-29T04:00:00Z","v":2255854,"vw":112.39014},{"c":106.25,"h":110.07,"l":105.3017,"n":81970,"o":110,"t":"2025-07-30T04:00:00Z","v":6555142,"vw":107.066324},{"c":105.5,"h":107.5,"l":105.18,"n":49146,"o":105.36,"t":"2025-07-31T04:00:00Z","v":3895828,"vw":105.921449},{"c":104.44,"h":104.71,"l":102.78,"n":36437,"o":104.14,"t":"2025-08-01T04:00:00Z","v":1989158,"vw":104.063928},{"c":105,"h":105.72,"l":104.55,"n":39559,"o":104.9,"t":"2025-08-04T04:00:00Z","v":2560095,"vw":105.01609},{"c":106.02,"h":106.73,"l":105.09,"n":26527,"o":105.95,"t":"2025-08-05T04:00:00Z","v":1398009,"vw":106.003121},{"c":105.68,"h":106.71,"l":104.56,"n":29069,"o":106.71,"t":"2025-08-06T04:00:00Z","v":2502201,"vw":105.680056},{"c":106.12,"h":108.07,"l":105.79,"n":33664,"o":107.58,"t":"2025-08-07T04:00:00Z","v":1865748,"vw":106.585783},{"c":106.95,"h":107.44,"l":105.58,"n":24729,"o":106.14,"t":"2025-08-08T04:00:00Z","v":1207003,"vw":106.787641},{"c":106.52,"h":107.195,"l":105.85,"n":31814,"o":106.76,"t":"2025-08-11T04:00:00Z","v":1838148,"vw":106.564395},{"c":108.75,"h":109.56,"l":106.495,"n":29220,"o":107.02,"t":"2025-08-12T04:00:00Z","v":1455391,"vw":108.730078},{"c":112.62,"h":112.63,"l":108.76,"n":31556,"o":108.93,"t":"2025-08-13T04:00:00Z","v":2048696,"vw":111.5767},{"c":111.95,"h":112.07,"l":110.3954,"n":24893,"o":110.87,"t":"2025-08-14T04:00:00Z","v":1270064,"vw":111.317876},{"c":111.8,"h":112.55,"l":111.16,"n":25351,"o":112.49,"t":"2025-08-15T04:00:00Z","v":1400251,"vw":111.741373},{"c":110.97,"h":111.956,"l":110.86,"n":25545,"o":111.79,"t":"2025-08-18T04:00:00Z","v":1335272,"vw":111.164718},{"c":112.86,"h":113.84,"l":111.25,"n":26211,"o":111.52,"t":"2025-08-19T04:00:00Z","v":1355265,"vw":112.77895},{"c":112.06,"h":113.345,"l":111.66,"n":22535,"o":112.48,"t":"2025-08-20T04:00:00Z","v":1091509,"vw":112.250919},{"c":111.57,"h":112.065,"l":110.77,"n":20213,"o":111.19,"t":"2025-08-21T04:00:00Z","v":1214260,"vw":111.494066},{"c":114.27,"h":115.5,"l":111.76,"n":26230,"o":112.16,"t":"2025-08-22T04:00:00Z","v":1594264,"vw":114.447381},{"c":112.14,"h":113.88,"l":111.99,"n":23335,"o":113.66,"t":"2025-08-25T04:00:00Z","v":1161618,"vw":112.312579},{"c":112.57,"h":113.05,"l":111.79,"n":22982,"o":112,"t":"2025-08-26T04:00:00Z","v":1566049,"vw":112.59049},{"c":112.13,"h":113.37,"l":111.83,"n":19778,"o":112.28,"t":"2025-08-27T04:00:00Z","v":796330,"vw":112.253505},{"c":111.22,"h":112.585,"l":110.48,"n":23070,"o":112.55,"t":"2025-08-28T04:00:00Z","v":1278201,"vw":111.214189},{"c":111.23,"h":112.08,"l":110.85,"n":18984,"o":111.42,"t":"2025-08-29T04:00:00Z","v":906770,"vw":111.210639},{"c":109.59,"h":109.91,"l":108.825,"n":30875,"o":109.24,"t":"2025-09-02T04:00:00Z","v":1788064,"vw":109.450292},{"c":109.19,"h":109.97,"l":108.605,"n":20920,"o":109.32,"t":"2025-09-03T04:00:00Z","v":1161011,"vw":109.078971},{"c":109.64,"h":109.86,"l":108.46,"n":28642,"o":109.77,"t":"2025-09-04T04:00:00Z","v":1642859,"vw":109.438939},{"c":109.98,"h":112.01,"l":109.11,"n":30153,"o":110.43,"t":"2025-09-05T04:00:00Z","v":2222288,"vw":109.996938},{"c":111.53,"h":111.6,"l":108.345,"n":34822,"o":109.65,"t":"2025-09-08T04:00:00Z","v":3264999,"vw":110.555753},{"c":109.38,"h":110.765,"l":108.76,"n":26287,"o":110.7,"t":"2025-09-09T04:00:00Z","v":2041002,"vw":109.352064},{"c":108.78,"h":109.5579,"l":108.19,"n":27294,"o":108.44,"t":"2025-09-10T04:00:00Z","v":1423562,"vw":108.831351},{"c":111.83,"h":112.15,"l":108.995,"n":31900,"o":109.08,"t":"2025-09-11T04:00:00Z","v":1505058,"vw":111.489634},{"c":110.72,"h":111.8,"l":110.36,"n":25438,"o":111.13,"t":"2025-09-12T04:00:00Z","v":1552318,"vw":110.857028},{"c":109.45,"h":111.465,"l":109.105,"n":25819,"o":111.33,"t":"2025-09-15T04:00:00Z","v":1281541,"vw":109.773794},{"c":108.36,"h":109.91,"l":107.915,"n":23259,"o":109.42,"t":"2025-09-16T04:00:00Z","v":1220471,"vw":108.543731},{"c":108.1,"h":111.575,"l":107.62,"n":26803,"o":108.88,"t":"2025-09-17T04:00:00Z","v":1492830,"vw":108.965673},{"c":109.02,"h":109.26,"l":107.99,"n":27796,"o":108.46,"t":"2025-09-18T04:00:00Z","v":1715187,"vw":108.905826},{"c":109.42,"h":110.48,"l":108.31,"n":30819,"o":110.38,"t":"2025-09-19T04:00:00Z","v":3617802,"vw":109.385638},{"c":109.49,"h":109.83,"l":107.8501,"n":39018,"o":108.66,"t":"2025-09-22T04:00:00Z","v":2348926,"vw":109.336953},{"c":106.24,"h":109.72,"l":105.71,"n":35979,"o":109.36,"t":"2025-09-23T04:00:00Z","v":2150560,"vw":106.829686},{"c":105.48,"h":106.63,"l":105.04,"n":31062,"o":105.33,"t":"2025-09-24T04:00:00Z","v":1686816,"vw":105.69419},{"c":103.92,"h":105.44,"l":103.635,"n":33823,"o":105.26,"t":"2025-09-25T04:00:00Z","v":1955057,"vw":104.358329},{"c":103.65,"h":105.02,"l":103.29,"n":33731,"o":104.58,"t":"2025-09-26T04:00:00Z","v":1859013,"vw":103.852303},{"c":104.02,"h":105.2799,"l":102.8994,"n":36634,"o":104.44,"t":"2025-09-29T04:00:00Z","v":2244886,"vw":104.029163},{"c":105.11,"h":105.2,"l":103.52,"n":29662,"o":104.15,"t":"2025-09-30T04:00:00Z","v":1723289,"vw":104.778504},{"c":104.09,"h":105.51,"l":103.71,"n":26614,"o":104.96,"t":"2025-10-01T04:00:00Z","v":1588855,"vw":104.301963},{"c":104.52,"h":105.32,"l":103.74,"n":27500,"o":103.98,"t":"2025-10-02T04:00:00Z","v":1333554,"vw":104.535601},{"c":104.43,"h":105.38,"l":104.005,"n":22688,"o":104.35,"t":"2025-10-03T04:00:00Z","v":1160214,"vw":104.585179},{"c":103.52,"h":105.13,"l":103.51,"n":25616,"o":105.13,"t":"2025-10-06T04:00:00Z","v":1466612,"vw":103.875665},{"c":101.7,"h":104.27,"l":101.51,"n":28154,"o":103.99,"t":"2025-10-07T04:00:00Z","v":1412518,"vw":102.050105},{"c":101.59,"h":102.05,"l":101,"n":26324,"o":101.89,"t":"2025-10-08T04:00:00Z","v":1519027,"vw":101.511649},{"c":99.6,"h":102.04,"l":99.485,"n":29407,"o":101.85,"t":"2025-10-09T04:00:00Z","v":1650616,"vw":99.96801},{"c":98.48,"h":101.785,"l":98.44,"n":34094,"o":100.47,"t":"2025-10-10T04:00:00Z","v":1772697,"vw":99.629563},{"c":98.86,"h":99.89,"l":98.16,"n":26761,"o":99.24,"t":"2025-10-13T04:00:00Z","v":1420800,"vw":98.872518},{"c":100.5,"h":101.34,"l":97.99,"n":26484,"o":98,"t":"2025-10-14T04:00:00Z","v":1362480,"vw":100.390734},{"c":99.56,"h":101.36,"l":98.855,"n":27141,"o":100.68,"t":"2025-10-15T04:00:00Z","v":1517784,"vw":99.857501},{"c":101.01,"h":101.8357,"l":100.04,"n":31101,"o":101.51,"t":"2025-10-16T04:00:00Z","v":1859007,"vw":100.745523},{"c":101.57,"h":101.76,"l":100.235,"n":24591,"o":101.02,"t":"2025-10-17T04:00:00Z","v":1195968,"vw":101.240318},{"c":102.17,"h":102.535,"l":101.53,"n":20870,"o":102,"t":"2025-10-20T04:00:00Z","v":1033614,"vw":102.189114},{"c":104.38,"h":104.84,"l":101.895,"n":31636,"o":102.17,"t":"2025-10-21T04:00:00Z","v":1790722,"vw":104.195007},{"c":102.16,"h":104.29,"l":102,"n":28708,"o":103.63,"t":"2025-10-22T04:00:00Z","v":1443741,"vw":102.594054},{"c":103.5,"h":103.62,"l":101.879,"n":25488,"o":102.87,"t":"2025-10-23T04:00:00Z","v":1265297,"vw":103.154978},{"c":103.5,"h":104.6,"l":103.08,"n":23253,"o":104.43,"t":"2025-10-24T04:00:00Z","v":1228379,"vw":103.544803},{"c":105.45,"h":105.78,"l":103.55,"n":38414,"o":104,"t":"2025-10-27T04:00:00Z","v":2209997,"vw":105.256501},{"c":105.31,"h":106.71,"l":104.95,"n":47275,"o":106.09,"t":"2025-10-28T04:00:00Z","v":2967111,"vw":105.606141},{"c":99.13,"h":104,"l":99.04,"n":54926,"o":103.95,"t":"2025-10-29T04:00:00Z","v":3446514,"vw":100.657612},{"c":97.45,"h":100.79,"l":97.18,"n":47233,"o":98,"t":"2025-10-30T04:00:00Z","v":2748962,"vw":98.241322},{"c":97.75,"h":98.17,"l":96.5,"n":32596,"o":96.94,"t":"2025-10-31T04:00:00Z","v":3132474,"vw":97.728644},{"c":94.96,"h":97.57,"l":94.32,"n":48726,"o":96.67,"t":"2025-11-03T05:00:00Z","v":2955398,"vw":95.120847},{"c":94.92,"h":95.015,"l":93.74,"n":34627,"o":94.33,"t":"2025-11-04T05:00:00Z","v":2327396,"vw":94.591049},{"c":96.25,"h":96.55,"l":94.063,"n":40204,"o":94.52,"t":"2025-11-05T05:00:00Z","v":2602499,"vw":95.836733},{"c":95.17,"h":97,"l":95.105,"n":48415,"o":96.25,"t":"2025-11-06T05:00:00Z","v":3974535,"vw":95.814872},{"c":96.25,"h":96.51,"l":94.89,"n":32196,"o":95.11,"t":"2025-11-07T05:00:00Z","v":1847162,"vw":96.069533},{"c":95.93,"h":96.22,"l":94.34,"n":27558,"o":95.73,"t":"2025-11-10T05:00:00Z","v":1699910,"vw":95.615165},{"c":95.91,"h":96.25,"l":95.25,"n":21931,"o":95.99,"t":"2025-11-11T05:00:00Z","v":1057127,"vw":95.849855},{"c":97.49,"h":98.03,"l":96,"n":28100,"o":96.25,"t":"2025-11-12T05:00:00Z","v":1565105,"vw":97.481874},{"c":98.11,"h":98.77,"l":97.62,"n":34392,"o":97.62,"t":"2025-11-13T05:00:00Z","v":1809138,"vw":98.127278},{"c":97.03,"h":97.77,"l":96.58,"n":35296,"o":97.45,"t":"2025-11-14T05:00:00Z","v":1601073,"vw":97.082551},{"c":95.36,"h":97.105,"l":95.2599,"n":36696,"o":96.715,"t":"2025-11-17T05:00:00Z","v":2168246,"vw":95.905233},{"c":94.82,"h":95.28,"l":93.73,"n":48731,"o":95,"t":"2025-11-18T05:00:00Z","v":3052663,"vw":94.663519},{"c":94.34,"h":95.56,"l":93.385,"n":33283,"o":94.94,"t":"2025-11-19T05:00:00Z","v":2350048,"vw":94.309124},{"c":95.2,"h":96,"l":94.46,"n":37934,"o":95.52,"t":"2025-11-20T05:00:00Z","v":2297840,"vw":95.229964},{"c":98.7,"h":100.8,"l":95.905,"n":45920,"o":96.42,"t":"2025-11-21T05:00:00Z","v":3808088,"vw":98.955454},{"c":97.16,"h":98.71,"l":96.83,"n":39423,"o":98.41,"t":"2025-11-24T05:00:00Z","v":3013387,"vw":97.267764},{"c":99.6,"h":100.1666,"l":97.7082,"n":42587,"o":98.12,"t":"2025-11-25T05:00:00Z","v":2859074,"vw":99.630871},{"c":99.89,"h":100.75,"l":99.25,"n":26551,"o":99.37,"t":"2025-11-26T05:00:00Z","v":1400124,"vw":100.109343},{"c":100.04,"h":100.815,"l":99.955,"n":15521,"o":100.18,"t":"2025-11-28T05:00:00Z","v":689823,"vw":100.324206},{"c":99.86,"h":101.75,"l":98.551,"n":32919,"o":99.3,"t":"2025-12-01T05:00:00Z","v":2271312,"vw":100.292971},{"c":100.25,"h":100.6,"l":99,"n":34329,"o":100.31,"t":"2025-12-02T05:00:00Z","v":1771042,"vw":99.958965},{"c":101.34,"h":101.7,"l":100.04,"n":33135,"o":100.5,"t":"2025-12-03T05:00:00Z","v":1720259,"vw":101.147753},{"c":100.67,"h":102,"l":100.33,"n":33474,"o":101.48,"t":"2025-12-04T05:00:00Z","v":1989528,"vw":100.72063},{"c":101.03,"h":102.08,"l":100.76,"n":42025,"o":101.31,"t":"2025-12-05T05:00:00Z","v":2474694,"vw":101.369166},{"c":100.37,"h":101.38,"l":100.29,"n":40798,"o":100.84,"t":"2025-12-08T05:00:00Z","v":2161755,"vw":100.698363},{"c":99.43,"h":100.99,"l":99.2501,"n":30347,"o":100.36,"t":"2025-12-09T05:00:00Z","v":1586115,"vw":99.887549},{"c":100.44,"h":100.79,"l":98.16,"n":35413,"o":99.49,"t":"2025-12-10T05:00:00Z","v":2121959,"vw":99.537436},{"c":102.76,"h":103.28,"l":100.46,"n":28424,"o":100.78,"t":"2025-12-11T05:00:00Z","v":1567547,"vw":102.593153},{"c":103.54,"h":103.91,"l":102.825,"n":34303,"o":103.35,"t":"2025-12-12T05:00:00Z","v":1708481,"vw":103.40267},{"c":103.72,"h":104.25,"l":102.57,"n":30740,"o":104.01,"t":"2025-12-15T05:00:00Z","v":1655530,"vw":103.428761},{"c":103.7,"h":104.59,"l":103.33,"n":31192,"o":104.5,"t":"2025-12-16T05:00:00Z","v":1879478,"vw":103.827195},{"c":103.72,"h":104.71,"l":103,"n":33075,"o":103.11,"t":"2025-12-17T05:00:00Z","v":2127667,"vw":103.878551},{"c":102.91,"h":105.48,"l":102.83,"n":33410,"o":104.39,"t":"2025-12-18T05:00:00Z","v":2263328,"vw":103.524911},{"c":102.68,"h":103.37,"l":102.39,"n":30692,"o":102.58,"t":"2025-12-19T05:00:00Z","v":3625875,"vw":102.754797},{"c":103.37,"h":103.8,"l":102.17,"n":25048,"o":102.52,"t":"2025-12-22T05:00:00Z","v":1475442,"vw":103.323016},{"c":102.67,"h":104,"l":102.32,"n":26058,"o":103.81,"t":"2025-12-23T05:00:00Z","v":1589216,"vw":102.847106},{"c":103.55,"h":103.945,"l":102.85,"n":12298,"o":103.12,"t":"2025-12-24T05:00:00Z","v":622417,"vw":103.542439},{"c":104.32,"h":104.43,"l":103.4,"n":20544,"o":103.48,"t":"2025-12-26T05:00:00Z","v":936843,"vw":104.144949},{"c":104.25,"h":104.78,"l":103.71,"n":26572,"o":104.43,"t":"2025-12-29T05:00:00Z","v":2271808,"vw":104.166786},{"c":103.68,"h":104.35,"l":103.62,"n":23551,"o":103.93,"t":"2025-12-30T05:00:00Z","v":1212533,"vw":103.771706},{"c":102.46,"h":103.61,"l":102.28,"n":22346,"o":103.5,"t":"2025-12-31T05:00:00Z","v":1174913,"vw":102.771899},{"c":104.35,"h":104.695,"l":102.01,"n":28296,"o":103.03,"t":"2026-01-02T05:00:00Z","v":1810271,"vw":104.045906},{"c":105.21,"h":106.34,"l":103.01,"n":28556,"o":103.01,"t":"2026-01-05T05:00:00Z","v":1699020,"vw":105.310396},{"c":105.64,"h":106.149,"l":104.61,"n":30045,"o":104.64,"t":"2026-01-06T05:00:00Z","v":1701640,"vw":105.676588},{"c":103.9,"h":105.58,"l":103.295,"n":29803,"o":105.53,"t":"2026-01-07T05:00:00Z","v":1677054,"vw":103.905128},{"c":105.3,"h":107.01,"l":102.355,"n":29188,"o":102.97,"t":"2026-01-08T05:00:00Z","v":1541619,"vw":105.689124},{"c":107.41,"h":107.6,"l":105.4,"n":32126,"o":105.41,"t":"2026-01-09T05:00:00Z","v":1679243,"vw":106.707414},{"c":108.05,"h":108.9,"l":107.29,"n":33850,"o":108.01,"t":"2026-01-12T05:00:00Z","v":2096497,"vw":108.094885},{"c":107.59,"h":109,"l":106.55,"n":34587,"o":108.59,"t":"2026-01-13T05:00:00Z","v":1875583,"vw":107.531655},{"c":108.57,"h":109.59,"l":107.51,"n":30735,"o":107.72,"t":"2026-01-14T05:00:00Z","v":1549082,"vw":108.475764},{"c":110.07,"h":110.5,"l":108.4311,"n":31832,"o":109.09,"t":"2026-01-15T05:00:00Z","v":1549122,"vw":109.849336},{"c":110.22,"h":110.6,"l":108.97,"n":36254,"o":109.14,"t":"2026-01-16T05:00:00Z","v":5937905,"vw":110.145213},{"c":109.01,"h":109.91,"l":108.39,"n":37676,"o":109.37,"t":"2026-01-20T05:00:00Z","v":2079395,"vw":109.105785},{"c":112.54,"h":112.86,"l":109.49,"n":35730,"o":110.5,"t":"2026-01-21T05:00:00Z","v":1923909,"vw":111.932952},{"c":113.91,"h":114.52,"l":112.54,"n":32802,"o":113.16,"t":"2026-01-22T05:00:00Z","v":2062944,"vw":113.84877},{"c":112.29,"h":113.404,"l":111.26,"n":32472,"o":113.28,"t":"2026-01-23T05:00:00Z","v":1965279,"vw":112.089662},{"c":112.65,"h":113.15,"l":111.85,"n":26042,"o":112.48,"t":"2026-01-26T05:00:00Z","v":1821347,"vw":112.576882},{"c":110.28,"h":113.03,"l":110.28,"n":44389,"o":112.56,"t":"2026-01-27T05:00:00Z","v":2869397,"vw":111.024615},{"c":113.96,"h":116.18,"l":112.07,"n":88147,"o":114.89,"t":"2026-01-28T05:00:00Z","v":5740752,"vw":114.394356},{"c":116.51,"h":116.6,"l":114.1165,"n":47585,"o":114.86,"t":"2026-01-29T05:00:00Z","v":2797564,"vw":115.896984},{"c":115.63,"h":117.5,"l":114.83,"n":40379,"o":116.76,"t":"2026-01-30T05:00:00Z","v":2736990,"vw":115.770189},{"c":116.46,"h":117.8,"l":115.94,"n":42022,"o":116.16,"t":"2026-02-02T05:00:00Z","v":2493239,"vw":116.743091},{"c":119.52,"h":121.54,"l":116.12,"n":53083,"o":116.12,"t":"2026-02-03T05:00:00Z","v":2865601,"vw":119.689445},{"c":125.95,"h":126.04,"l":120.63,"n":51749,"o":121,"t":"2026-02-04T05:00:00Z","v":3384370,"vw":125.307771},{"c":124.42,"h":126.47,"l":123.43,"n":43899,"o":126,"t":"2026-02-05T05:00:00Z","v":2469001,"vw":124.566003},{"c":126.51,"h":126.74,"l":125.0123,"n":33660,"o":125.11,"t":"2026-02-06T05:00:00Z","v":1719986,"vw":126.150703},{"c":127.59,"h":128.05,"l":125.03,"n":35314,"o":126.24,"t":"2026-02-09T05:00:00Z","v":1475041,"vw":127.252173},{"c":129.14,"h":129.4,"l":127.05,"n":33140,"o":127.86,"t":"2026-02-10T05:00:00Z","v":1586634,"vw":128.793022},{"c":131.03,"h":131.21,"l":128.865,"n":32165,"o":128.98,"t":"2026-02-11T05:00:00Z","v":1618196,"vw":130.517525},{"c":131.56,"h":133.43,"l":130.46,"n":41409,"o":132,"t":"2026-02-12T05:00:00Z","v":2556870,"vw":131.736428},{"c":131.34,"h":132.625,"l":130.73,"n":28237,"o":131.18,"t":"2026-02-13T05:00:00Z","v":1713733,"vw":131.428827},{"c":129.18,"h":132.055,"l":128.56,"n":33786,"o":131.5,"t":"2026-02-17T05:00:00Z","v":2089370,"vw":129.503955},{"c":128.25,"h":129.715,"l":126.1401,"n":44361,"o":129.32,"t":"2026-02-18T05:00:00Z","v":3311925,"vw":128.006784},{"c":124.25,"h":127.9,"l":123.761,"n":44245,"o":126.95,"t":"2026-02-19T05:00:00Z","v":2544517,"vw":124.700391},{"c":126.53,"h":126.88,"l":122.955,"n":30223,"o":123.66,"t":"2026-02-20T05:00:00Z","v":1838608,"vw":125.889912},{"c":125.35,"h":127.16,"l":124.41,"n":25927,"o":125.76,"t":"2026-02-23T05:00:00Z","v":1201755,"vw":125.421983},{"c":125.55,"h":126.855,"l":125.16,"n":30133,"o":125.71,"t":"2026-02-24T05:00:00Z","v":1545296,"vw":125.842538},{"c":123.12,"h":126.82,"l":122.4601,"n":29361,"o":126.1,"t":"2026-02-25T05:00:00Z","v":1668999,"vw":123.304696},{"c":123.48,"h":124.265,"l":121.53,"n":24139,"o":123.63,"t":"2026-02-26T05:00:00Z","v":1364039,"vw":123.058415},{"c":123.27,"h":123.48,"l":120.37,"n":26277,"o":121.75,"t":"2026-02-27T05:00:00Z","v":1892667,"vw":122.785189},{"c":119.2,"h":120.87,"l":116.73,"n":36644,"o":119,"t":"2026-03-02T05:00:00Z","v":2311143,"vw":119.426059},{"c":118.18,"h":119.14,"l":114.67,"n":35137,"o":115.5,"t":"2026-03-03T05:00:00Z","v":2245311,"vw":117.276166},{"c":117.7,"h":120.32,"l":116.94,"n":31756,"o":119.04,"t":"2026-03-04T05:00:00Z","v":2530655,"vw":117.779391},{"c":111.87,"h":117,"l":110.89,"n":39459,"o":116.36,"t":"2026-03-05T05:00:00Z","v":2305702,"vw":112.539066},{"c":106.7,"h":109.94,"l":106.14,"n":45484,"o":109.89,"t":"2026-03-06T05:00:00Z","v":3161779,"vw":107.414594},{"c":108.25,"h":108.43,"l":102.29,"n":54881,"o":104.96,"t":"2026-03-09T04:00:00Z","v":3426330,"vw":106.088592},{"c":105.85,"h":109.785,"l":105.77,"n":50600,"o":108.96,"t":"2026-03-10T04:00:00Z","v":3399492,"vw":107.169951},{"c":104.08,"h":105.83,"l":103.33,"n":30822,"o":105.38,"t":"2026-03-11T04:00:00Z","v":1808109,"vw":104.04273},{"c":100.73,"h":103.535,"l":100.64,"n":35942,"o":102.92,"t":"2026-03-12T04:00:00Z","v":2033761,"vw":101.366196},{"c":101.89,"h":103.0097,"l":100.675,"n":40719,"o":101.96,"t":"2026-03-13T04:00:00Z","v":2245732,"vw":101.930019},{"c":103.45,"h":104.63,"l":102.63,"n":35097,"o":103.28,"t":"2026-03-16T04:00:00Z","v":1897002,"vw":103.436838},{"c":103.9,"h":104.76,"l":103.19,"n":29298,"o":103.77,"t":"2026-03-17T04:00:00Z","v":1685716,"vw":103.894515},{"c":100.78,"h":103.43,"l":100.62,"n":31895,"o":103.15,"t":"2026-03-18T04:00:00Z","v":1851964,"vw":101.404239},{"c":98.38,"h":99.555,"l":96.06,"n":49695,"o":98.59,"t":"2026-03-19T04:00:00Z","v":2824273,"vw":97.653049},{"c":97.22,"h":99.265,"l":96.07,"n":38924,"o":98.56,"t":"2026-03-20T04:00:00Z","v":3638379,"vw":97.556398},{"c":102.08,"h":103.14,"l":99.68,"n":63753,"o":100.02,"t":"2026-03-23T04:00:00Z","v":3773646,"vw":101.94768},{"c":103.42,"h":104.24,"l":99.648,"n":38180,"o":100.42,"t":"2026-03-24T04:00:00Z","v":2540372,"vw":103.224863},{"c":106.69,"h":107.175,"l":104.15,"n":40178,"o":105.05,"t":"2026-03-25T04:00:00Z","v":2497912,"vw":106.421739},{"c":105.31,"h":107.51,"l":104.7075,"n":35672,"o":104.85,"t":"2026-03-26T04:00:00Z","v":1756361,"vw":105.663227},{"c":103.82,"h":105.18,"l":103.31,"n":30099,"o":104.61,"t":"2026-03-27T04:00:00Z","v":1531884,"vw":104.134953},{"c":103.82,"h":105.4,"l":103.36,"n":28351,"o":104.81,"t":"2026-03-30T04:00:00Z","v":1362945,"vw":104.169011},{"c":106.88,"h":107.67,"l":104,"n":41264,"o":105.38,"t":"2026-03-31T04:00:00Z","v":2438506,"vw":106.523219},{"c":106.47,"h":109.15,"l":106.245,"n":37204,"o":107.49,"t":"2026-04-01T04:00:00Z","v":1861498,"vw":107.193532},{"c":103.24,"h":106.18,"l":102.35,"n":31415,"o":103.41,"t":"2026-04-02T04:00:00Z","v":1779395,"vw":103.381394},{"c":103.86,"h":104.09,"l":102.01,"n":28963,"o":102.81,"t":"2026-04-06T04:00:00Z","v":1405942,"vw":103.620682},{"c":102.24,"h":103.405,"l":100.16,"n":41306,"o":103.1,"t":"2026-04-07T04:00:00Z","v":2372317,"vw":101.734174},{"c":110.47,"h":111.01,"l":108.85,"n":49057,"o":110.56,"t":"2026-04-08T04:00:00Z","v":2573110,"vw":110.085613},{"c":109.7,"h":111,"l":107.895,"n":38597,"o":108.77,"t":"2026-04-09T04:00:00Z","v":1956431,"vw":109.704866},{"c":110.33,"h":111.88,"l":109.77,"n":28193,"o":110.73,"t":"2026-04-10T04:00:00Z","v":1378695,"vw":110.594108},{"c":110.23,"h":110.39,"l":107.7,"n":35255,"o":110.17,"t":"2026-04-13T04:00:00Z","v":1820224,"vw":109.414251},{"c":110.54,"h":110.74,"l":109.37,"n":31125,"o":110.58,"t":"2026-04-14T04:00:00Z","v":1521935,"vw":110.424339},{"c":107.72,"h":110.13,"l":106.8,"n":35780,"o":109.93,"t":"2026-04-15T04:00:00Z","v":1707072,"vw":107.678249},{"c":112.16,"h":116,"l":111.92,"n":55669,"o":116,"t":"2026-04-16T04:00:00Z","v":2973752,"vw":112.89571},{"c":114.85,"h":118.365,"l":113.805,"n":55554,"o":115,"t":"2026-04-17T04:00:00Z","v":5825345,"vw":115.530214},{"c":114.73,"h":115.245,"l":114.04,"n":25448,"o":114.17,"t":"2026-04-20T04:00:00Z","v":1413265,"vw":114.696044},{"c":110.92,"h":115.14,"l":110.69,"n":37808,"o":114.38,"t":"2026-04-21T04:00:00Z","v":2065012,"vw":111.888745},{"c":111.67,"h":113.43,"l":111.13,"n":34327,"o":112.53,"t":"2026-04-22T04:00:00Z","v":1696145,"vw":111.67686},{"c":110.29,"h":112.425,"l":108.62,"n":31900,"o":112.01,"t":"2026-04-23T04:00:00Z","v":1680670,"vw":110.396289},{"c":109.8,"h":111.025,"l":109.32,"n":24595,"o":110.23,"t":"2026-04-24T04:00:00Z","v":1561058,"vw":109.939595},{"c":110.3,"h":111.44,"l":109.185,"n":30623,"o":110.03,"t":"2026-04-27T04:00:00Z","v":1664756,"vw":110.084355},{"c":107.68,"h":110.825,"l":107.1,"n":36027,"o":109.73,"t":"2026-04-28T04:00:00Z","v":2079151,"vw":107.828463},{"c":104.69,"h":107.475,"l":103.995,"n":44905,"o":107.26,"t":"2026-04-29T04:00:00Z","v":2516512,"vw":105.459191},{"c":108.5,"h":109.12,"l":105.425,"n":37282,"o":106.29,"t":"2026-04-30T04:00:00Z","v":2427432,"vw":108.436718},{"c":107.51,"h":109.48,"l":107.135,"n":32088,"o":108.92,"t":"2026-05-01T04:00:00Z","v":1818941,"vw":107.894591},{"c":104.08,"h":107,"l":103.71,"n":28714,"o":106.69,"t":"2026-05-04T04:00:00Z","v":2238185,"vw":104.517264},{"c":106.41,"h":106.95,"l":104.305,"n":22080,"o":104.77,"t":"2026-05-05T04:00:00Z","v":1042129,"vw":106.254623},{"c":111.53,"h":113,"l":109.36,"n":43156,"o":110.23,"t":"2026-05-06T04:00:00Z","v":2667797,"vw":111.874766},{"c":108.93,"h":113.86,"l":108.89,"n":33249,"o":112.86,"t":"2026-05-07T04:00:00Z","v":2140228,"vw":109.602768},{"c":109.61,"h":111.1,"l":108.69,"n":29248,"o":109.79,"t":"2026-05-08T04:00:00Z","v":1391866,"vw":109.833652},{"c":107.95,"h":109.65,"l":107.61,"n":23094,"o":109.3,"t":"2026-05-11T04:00:00Z","v":1180456,"vw":108.139669},{"c":106.38,"h":107.795,"l":105.5,"n":27727,"o":107.43,"t":"2026-05-12T04:00:00Z","v":1470380,"vw":106.534934},{"c":105.46,"h":107.72,"l":105.09,"n":29389,"o":106.4,"t":"2026-05-13T04:00:00Z","v":1352449,"vw":105.737972},{"c":105.92,"h":107.21,"l":105.66,"n":22072,"o":106.4,"t":"2026-05-14T04:00:00Z","v":1003523,"vw":106.260438},{"c":102.64,"h":105.38,"l":102.17,"n":24221,"o":104.04,"t":"2026-05-15T04:00:00Z","v":1530557,"vw":102.87584},{"c":103.66,"h":105.16,"l":102.33,"n":28573,"o":102.65,"t":"2026-05-18T04:00:00Z","v":1500282,"vw":103.875651},{"c":101.7,"h":102.13,"l":100,"n":31217,"o":101.46,"t":"2026-05-19T04:00:00Z","v":1906742,"vw":101.545116},{"c":104.39,"h":105.62,"l":100.635,"n":41980,"o":101.74,"t":"2026-05-20T04:00:00Z","v":3227903,"vw":104.379903},{"c":106.63,"h":107.395,"l":101.61,"n":30568,"o":102.97,"t":"2026-05-21T04:00:00Z","v":2037101,"vw":106.158039},{"c":107.78,"h":107.995,"l":106.17,"n":25121,"o":107.49,"t":"2026-05-22T04:00:00Z","v":1460406,"vw":107.553232},{"c":109.54,"h":110.125,"l":108.6,"n":30734,"o":108.79,"t":"2026-05-26T04:00:00Z","v":2188094,"vw":109.464307},{"c":112.88,"h":113.7,"l":112.125,"n":37877,"o":112.83,"t":"2026-05-27T04:00:00Z","v":2314491,"vw":112.866062},{"c":112.86,"h":114.38,"l":110.27,"n":32927,"o":111.11,"t":"2026-05-28T04:00:00Z","v":2060567,"vw":113.070094},{"c":112.98,"h":114.06,"l":111.84,"n":30009,"o":112.64,"t":"2026-05-29T04:00:00Z","v":2617101,"vw":113.119696},{"c":112.07,"h":112.1,"l":109.14,"n":36123,"o":111.28,"t":"2026-06-01T04:00:00Z","v":1806623,"vw":111.012975},{"c":113.64,"h":114.9,"l":112.175,"n":32881,"o":112.61,"t":"2026-06-02T04:00:00Z","v":1626772,"vw":113.608118},{"c":111.39,"h":113.555,"l":110.86,"n":28913,"o":112.99,"t":"2026-06-03T04:00:00Z","v":1526175,"vw":111.59981},{"c":111.96,"h":114.29,"l":111.845,"n":29750,"o":112.8,"t":"2026-06-04T04:00:00Z","v":1522847,"vw":112.369017},{"c":113.8,"h":114.18,"l":111.63,"n":38544,"o":111.63,"t":"2026-06-05T04:00:00Z","v":1935235,"vw":113.614805},{"c":112.88,"h":113.82,"l":112.25,"n":27004,"o":113.17,"t":"2026-06-08T04:00:00Z","v":1400040,"vw":113.037399},{"c":116.36,"h":116.89,"l":113.545,"n":33867,"o":114.46,"t":"2026-06-09T04:00:00Z","v":1810805,"vw":115.746712},{"c":112.97,"h":116.86,"l":112.88,"n":31853,"o":116.51,"t":"2026-06-10T04:00:00Z","v":1861405,"vw":114.211524},{"c":118.24,"h":118.55,"l":112.95,"n":38349,"o":113.33,"t":"2026-06-11T04:00:00Z","v":1975709,"vw":117.128154},{"c":119.34,"h":121.98,"l":118.72,"n":34158,"o":120.87,"t":"2026-06-12T04:00:00Z","v":1788336,"vw":119.679989},{"c":121.53,"h":124.175,"l":121.29,"n":29497,"o":123.17,"t":"2026-06-15T04:00:00Z","v":1588812,"vw":122.067972},{"c":120.65,"h":123.37,"l":120.58,"n":26384,"o":122.6,"t":"2026-06-16T04:00:00Z","v":1169395,"vw":121.080189},{"c":117.14,"h":121.79,"l":116.78,"n":32478,"o":120.59,"t":"2026-06-17T04:00:00Z","v":1671827,"vw":118.475902},{"c":118.25,"h":120.155,"l":117.58,"n":37874,"o":118.46,"t":"2026-06-18T04:00:00Z","v":4780347,"vw":118.385102},{"c":118.92,"h":120.53,"l":117.74,"n":29843,"o":118.39,"t":"2026-06-22T04:00:00Z","v":1605974,"vw":119.244733},{"c":117.7,"h":119.53,"l":117.33,"n":24596,"o":117.36,"t":"2026-06-23T04:00:00Z","v":2251378,"vw":118.037836},{"c":120.98,"h":122.05,"l":117.87,"n":44069,"o":119.16,"t":"2026-06-24T04:00:00Z","v":3589382,"vw":120.944095},{"c":122.4,"h":125.7,"l":121.635,"n":36162,"o":122.46,"t":"2026-06-25T04:00:00Z","v":1672354,"vw":122.826318},{"c":123.24,"h":123.78,"l":120.93,"n":34986,"o":121.37,"t":"2026-06-26T04:00:00Z","v":2550616,"vw":122.724507},{"c":120.91,"h":122.22,"l":119.79,"n":31986,"o":122.22,"t":"2026-06-29T04:00:00Z","v":1752846,"vw":120.831478},{"c":121.29,"h":121.605,"l":120.06,"n":23527,"o":121.33,"t":"2026-06-30T04:00:00Z","v":1670004,"vw":121.205334},{"c":122.61,"h":123.54,"l":120.48,"n":31048,"o":120.77,"t":"2026-07-01T04:00:00Z","v":1790374,"vw":122.641354},{"c":125.33,"h":125.39,"l":123.34,"n":29995,"o":123.49,"t":"2026-07-02T04:00:00Z","v":2017644,"vw":124.63304},{"c":124.04,"h":124.89,"l":122.24,"n":25689,"o":124.79,"t":"2026-07-06T04:00:00Z","v":1300138,"vw":123.716418},{"c":120.22,"h":124.92,"l":119.785,"n":42350,"o":124.89,"t":"2026-07-07T04:00:00Z","v":2991870,"vw":120.712377},{"c":114.28,"h":117,"l":113.52,"n":44880,"o":116.78,"t":"2026-07-08T04:00:00Z","v":3264817,"vw":114.379111},{"c":115.96,"h":116.86,"l":114.365,"n":30812,"o":115,"t":"2026-07-09T04:00:00Z","v":2169074,"vw":115.899996},{"c":116.76,"h":119.18,"l":116.6,"n":22282,"o":116.91,"t":"2026-07-10T04:00:00Z","v":1825736,"vw":117.50699},{"c":113.84,"h":117.73,"l":113.22,"n":28425,"o":116.76,"t":"2026-07-13T04:00:00Z","v":1411980,"vw":114.491907},{"c":114.66,"h":116.385,"l":113.01,"n":25802,"o":115.55,"t":"2026-07-14T04:00:00Z","v":1494344,"vw":114.469888},{"c":115.31,"h":116.75,"l":114.805,"n":20825,"o":115.16,"t":"2026-07-15T04:00:00Z","v":1088223,"vw":115.521873},{"c":118.68,"h":118.98,"l":114.545,"n":25938,"o":114.68,"t":"2026-07-16T04:00:00Z","v":1300426,"vw":118.406997},{"c":117.36,"h":121.265,"l":117.09,"n":28052,"o":120.22,"t":"2026-07-17T04:00:00Z","v":1380429,"vw":118.168877},{"c":115.7,"h":117.845,"l":115.3,"n":22618,"o":117.25,"t":"2026-07-20T04:00:00Z","v":1163177,"vw":115.780127},{"c":115.71,"h":116.84,"l":114.41,"n":22005,"o":115.52,"t":"2026-07-21T04:00:00Z","v":1312876,"vw":115.76136},{"c":117.39,"h":118.43,"l":116.05,"n":21215,"o":116.86,"t":"2026-07-22T04:00:00Z","v":1002937,"vw":117.376305},{"c":113.75,"h":115.975,"l":113.0059,"n":36841,"o":114.65,"t":"2026-07-23T04:00:00Z","v":2556003,"vw":113.76176},{"c":116,"h":117.54,"l":113.4101,"n":37308,"o":113.69,"t":"2026-07-24T04:00:00Z","v":2180439,"vw":115.76842},{"c":118.47,"h":120,"l":117.42,"n":35030,"o":118.32,"t":"2026-07-27T04:00:00Z","v":1950964,"vw":118.375705},{"c":119.01,"h":123.45,"l":118.42,"n":58743,"o":121.77,"t":"2026-07-28T04:00:00Z","v":3730166,"vw":120.276917},{"c":111.83,"h":116.02,"l":110.67,"n":73642,"o":114.78,"t":"2026-07-29T04:00:00Z","v":4117321,"vw":112.075958},{"c":112.03,"h":113.525,"l":109.75,"n":44850,"o":112.21,"t":"2026-07-30T04:00:00Z","v":3186153,"vw":111.819578},{"c":110.52,"h":112,"l":109.54,"n":34078,"o":111.34,"t":"2026-07-31T04:00:00Z","v":2590284,"vw":110.539363},{"c":114.01,"h":114.06,"l":111.74,"n":32600,"o":112.5,"t":"2026-08-03T04:00:00Z","v":2056711,"vw":113.399413},{"c":117.8,"h":118.15,"l":114.01,"n":31869,"o":114.5,"t":"2026-08-04T04:00:00Z","v":1486704,"vw":117.371121},{"c":119.13,"h":119.36,"l":117.82,"n":31811,"o":118.31,"t":"2026-08-05T04:00:00Z","v":1594446,"vw":118.838082},{"c":117.16,"h":119.53,"l":117.06,"n":28153,"o":118.66,"t":"2026-08-06T04:00:00Z","v":1385160,"vw":117.686221},{"c":119.72,"h":119.99,"l":117.175,"n":27969,"o":117.58,"t":"2026-08-07T04:00:00Z","v":1267178,"vw":119.520543},{"c":115.48,"h":119.06,"l":115.18,"n":27868,"o":117.72,"t":"2026-08-10T04:00:00Z","v":1778150,"vw":115.893414},{"c":116.16,"h":117.43,"l":114.49,"n":22315,"o":114.49,"t":"2026-08-11T04:00:00Z","v":1220182,"vw":116.106524},{"c":114.6,"h":117.04,"l":114.05,"n":23194,"o":117.04,"t":"2026-08-12T04:00:00Z","v":1191567,"vw":114.800776},{"c":114.73,"h":115.89,"l":114.345,"n":20911,"o":115.21,"t":"2026-08-13T04:00:00Z","v":1176142,"vw":114.786967},{"c":114.11,"h":114.65,"l":113.395,"n":20034,"o":113.95,"t":"2026-08-14T04:00:00Z","v":970262,"vw":114.142046},{"c":113.44,"h":114.335,"l":112.37,"n":24831,"o":113.11,"t":"2026-08-17T04:00:00Z","v":1368329,"vw":113.114148},{"c":112.81,"h":114.06,"l":111.71,"n":27273,"o":112.82,"t":"2026-08-18T04:00:00Z","v":1414240,"vw":112.989024},{"c":113.92,"h":115.34,"l":112.96,"n":22984,"o":114.17,"t":"2026-08-19T04:00:00Z","v":973905,"vw":114.050987},{"c":112.44,"h":114.09,"l":111.34,"n":21158,"o":111.82,"t":"2026-08-20T04:00:00Z","v":1575022,"vw":112.619088},{"c":113.63,"h":114.29,"l":112.63,"n":21251,"o":113.38,"t":"2026-08-21T04:00:00Z","v":1010330,"vw":113.610773},{"c":113.23,"h":114.88,"l":113.05,"n":21033,"o":114,"t":"2026-08-24T04:00:00Z","v":1156578,"vw":113.386625},{"c":113.65,"h":114.025,"l":112.39,"n":20452,"o":113.86,"t":"2026-08-25T04:00:00Z","v":1290559,"vw":113.309307},{"c":114.42,"h":115.9758,"l":113.49,"n":20466,"o":114.43,"t":"2026-08-26T04:00:00Z","v":1046961,"vw":114.618173},{"c":113.47,"h":114.46,"l":112.83,"n":20539,"o":113.32,"t":"2026-08-27T04:00:00Z","v":830724,"vw":113.579452},{"c":114.22,"h":116.23,"l":112.82,"n":20289,"o":114.67,"t":"2026-08-28T04:00:00Z","v":1051993,"vw":113.957939},{"c":112.17,"h":113.53,"l":111.775,"n":21634,"o":113.53,"t":"2026-08-31T04:00:00Z","v":1599656,"vw":112.241335},{"c":109.7,"h":111.785,"l":109.09,"n":29426,"o":111.23,"t":"2026-09-01T04:00:00Z","v":1441404,"vw":109.865876},{"c":111.31,"h":112.8999,"l":110.61,"n":30212,"o":110.61,"t":"2026-09-02T04:00:00Z","v":1500689,"vw":111.706958},{"c":110.75,"h":113.55,"l":109.24,"n":23440,"o":112.68,"t":"2026-09-03T04:00:00Z","v":1232396,"vw":110.817546},{"c":112.53,"h":112.79,"l":110,"n":23513,"o":110,"t":"2026-09-04T04:00:00Z","v":1174775,"vw":112.324992},{"c":109.72,"h":111.89,"l":109.66,"n":29747,"o":111.56,"t":"2026-09-08T04:00:00Z","v":2281212,"vw":110.080599},{"c":107.16,"h":109.72,"l":107.12,"n":28458,"o":109,"t":"2026-09-09T04:00:00Z","v":1636371,"vw":107.688389},{"c":105.05,"h":106.16,"l":104.18,"n":40406,"o":105.6,"t":"2026-09-10T04:00:00Z","v":2294389,"vw":104.879952},{"c":105.5,"h":107.96,"l":105.44,"n":28149,"o":106.67,"t":"2026-09-11T04:00:00Z","v":1599685,"vw":105.743453},{"c":105.25,"h":106.605,"l":103.89,"n":32523,"o":104.42,"t":"2026-09-14T04:00:00Z","v":1547841,"vw":105.467938},{"c":104.89,"h":105.965,"l":104.08,"n":25546,"o":105.61,"t":"2026-09-15T04:00:00Z","v":1498434,"vw":104.789364},{"c":104.98,"h":106.39,"l":103.735,"n":27642,"o":105.71,"t":"2026-09-16T04:00:00Z","v":1623057,"vw":105.214633},{"c":105.45,"h":107.2,"l":104.975,"n":23874,"o":106.95,"t":"2026-09-17T04:00:00Z","v":1389207,"vw":105.634625},{"c":104.52,"h":105.1,"l":103.7,"n":33034,"o":104.49,"t":"2026-09-18T04:00:00Z","v":4137880,"vw":104.545305},{"c":104.93,"h":105.805,"l":104.05,"n":27233,"o":105.28,"t":"2026-09-21T04:00:00Z","v":1486522,"vw":105.043267},{"c":107.77,"h":107.99,"l":106.395,"n":27774,"o":106.64,"t":"2026-09-22T04:00:00Z","v":1726324,"vw":107.471076},{"c":107.2,"h":107.955,"l":106.05,"n":28099,"o":106.31,"t":"2026-09-23T04:00:00Z","v":1667244,"vw":107.136387},{"c":106.32,"h":107.385,"l":105.39,"n":29857,"o":106.78,"t":"2026-09-24T04:00:00Z","v":1623321,"vw":106.30798},{"c":107.52,"h":107.815,"l":106.18,"n":28447,"o":106.78,"t":"2026-09-25T04:00:00Z","v":1488849,"vw":107.383431},{"c":107.01,"h":107.53,"l":105.33,"n":26676,"o":105.92,"t":"2026-09-28T04:00:00Z","v":1537793,"vw":106.787412},{"c":106.02,"h":107.49,"l":105.63,"n":28873,"o":107.05,"t":"2026-09-29T04:00:00Z","v":1894278,"vw":106.077952},{"c":104.33,"h":106.36,"l":104.27,"n":31247,"o":106.16,"t":"2026-09-30T04:00:00Z","v":1918429,"vw":104.820567},{"c":104.67,"h":104.965,"l":101.695,"n":32382,"o":103.43,"t":"2026-10-01T04:00:00Z","v":1838590,"vw":104.169895},{"c":105.15,"h":106.875,"l":104.96,"n":22641,"o":106.06,"t":"2026-10-02T04:00:00Z","v":1135835,"vw":105.412971},{"c":105.27,"h":105.96,"l":103.96,"n":24686,"o":105.06,"t":"2026-10-05T04:00:00Z","v":1588817,"vw":105.251081},{"c":106.52,"h":106.86,"l":105.5975,"n":23499,"o":105.95,"t":"2026-10-06T04:00:00Z","v":1348249,"vw":106.449953},{"c":105.08,"h":105.42,"l":103.5,"n":33756,"o":104.96,"t":"2026-10-07T04:00:00Z","v":1972658,"vw":104.642212},{"c":105.46,"h":105.795,"l":103.3,"n":34245,"o":103.93,"t":"2026-10-08T04:00:00Z","v":2067682,"vw":105.199268},{"c":103.96,"h":105.778,"l":103.9,"n":22436,"o":105.26,"t":"2026-10-09T04:00:00Z","v":1124537,"vw":104.421247},{"c":103.71,"h":104.37,"l":102.75,"n":28235,"o":103.34,"t":"2026-10-12T04:00:00Z","v":1665667,"vw":103.755848},{"c":104.55,"h":105.14,"l":103.54,"n":28931,"o":104.44,"t":"2026-10-13T04:00:00Z","v":1719408,"vw":104.509321},{"c":104.87,"h":105.1,"l":103.37,"n":31507,"o":103.55,"t":"2026-10-14T04:00:00Z","v":1813043,"vw":104.47886},{"c":107.81,"h":108.49,"l":105.97,"n":27348,"o":105.97,"t":"2026-10-15T04:00:00Z","v":1497959,"vw":107.732617}],"volatilityBars":[{"c":103.915,"h":104.34,"l":103.3,"n":1169,"o":103.93,"t":"2026-10-08T13:30:00Z","v":79367,"vw":103.563803},{"c":104.325,"h":104.325,"l":103.72,"n":933,"o":103.92,"t":"2026-10-08T13:45:00Z","v":42582,"vw":104.062416},{"c":104.31,"h":104.705,"l":104.22,"n":1051,"o":104.325,"t":"2026-10-08T14:00:00Z","v":59630,"vw":104.470314},{"c":104.25,"h":104.55,"l":103.97,"n":900,"o":104.23,"t":"2026-10-08T14:15:00Z","v":34767,"vw":104.310804},{"c":104.025,"h":104.52,"l":104.015,"n":971,"o":104.29,"t":"2026-10-08T14:30:00Z","v":40975,"vw":104.189034},{"c":104.3425,"h":104.355,"l":104,"n":782,"o":104.045,"t":"2026-10-08T14:45:00Z","v":18155,"vw":104.193572},{"c":104.305,"h":104.55,"l":104.235,"n":895,"o":104.33,"t":"2026-10-08T15:00:00Z","v":21251,"vw":104.422686},{"c":104.27,"h":104.305,"l":104.13,"n":877,"o":104.195,"t":"2026-10-08T15:15:00Z","v":17589,"vw":104.209083},{"c":104.45,"h":104.49,"l":104.16,"n":991,"o":104.23,"t":"2026-10-08T15:30:00Z","v":23783,"vw":104.32563},{"c":104.34,"h":104.51,"l":104.27,"n":918,"o":104.49,"t":"2026-10-08T15:45:00Z","v":27443,"vw":104.347662},{"c":104.285,"h":104.42,"l":104.22,"n":842,"o":104.37,"t":"2026-10-08T16:00:00Z","v":22304,"vw":104.321218},{"c":104.37,"h":105.09,"l":104.28,"n":1905,"o":104.285,"t":"2026-10-08T16:15:00Z","v":51112,"vw":104.583744},{"c":104.825,"h":104.825,"l":104.3608,"n":798,"o":104.47,"t":"2026-10-08T16:30:00Z","v":19147,"vw":104.526013},{"c":105.04,"h":105.34,"l":104.53,"n":1735,"o":104.7412,"t":"2026-10-08T16:45:00Z","v":66080,"vw":104.729457},{"c":105.06,"h":105.16,"l":104.68,"n":1244,"o":105.06,"t":"2026-10-08T17:00:00Z","v":29744,"vw":104.945981},{"c":105.43,"h":105.5,"l":104.96,"n":1372,"o":104.99,"t":"2026-10-08T17:15:00Z","v":37466,"vw":105.210385},{"c":105.63,"h":105.63,"l":105.21,"n":1486,"o":105.485,"t":"2026-10-08T17:30:00Z","v":66092,"vw":105.320435},{"c":105.7625,"h":105.795,"l":105.52,"n":1017,"o":105.6825,"t":"2026-10-08T17:45:00Z","v":32660,"vw":105.623437},{"c":105.6,"h":105.765,"l":105.51,"n":1103,"o":105.765,"t":"2026-10-08T18:00:00Z","v":34517,"vw":105.623838},{"c":105.14,"h":105.605,"l":105.13,"n":876,"o":105.55,"t":"2026-10-08T18:15:00Z","v":27874,"vw":105.314654},{"c":105.475,"h":105.51,"l":105.16,"n":1111,"o":105.185,"t":"2026-10-08T18:30:00Z","v":36891,"vw":105.374533},{"c":105.38,"h":105.54,"l":105.37,"n":982,"o":105.48,"t":"2026-10-08T18:45:00Z","v":31973,"vw":105.447736},{"c":105.725,"h":105.77,"l":105.38,"n":1293,"o":105.385,"t":"2026-10-08T19:00:00Z","v":40846,"vw":105.591273},{"c":105.465,"h":105.72,"l":105.446,"n":1622,"o":105.7,"t":"2026-10-08T19:15:00Z","v":62046,"vw":105.61308},{"c":105.46,"h":105.57,"l":105.39,"n":1904,"o":105.54,"t":"2026-10-08T19:30:00Z","v":63246,"vw":105.492354},{"c":105.47,"h":105.61,"l":105.35,"n":4543,"o":105.465,"t":"2026-10-08T19:45:00Z","v":199702,"vw":105.485055},{"c":105.46,"h":105.46,"l":105.45,"n":87,"o":105.45,"t":"2026-10-08T20:00:00Z","v":859649,"vw":105.459995},{"c":104.57,"h":105.778,"l":104.475,"n":646,"o":105.26,"t":"2026-10-09T13:30:00Z","v":32031,"vw":104.99195},{"c":104.56,"h":104.72,"l":104.38,"n":592,"o":104.525,"t":"2026-10-09T13:45:00Z","v":14076,"vw":104.475962},{"c":104.575,"h":104.94,"l":104.55,"n":616,"o":104.645,"t":"2026-10-09T14:00:00Z","v":18571,"vw":104.725461},{"c":104.77,"h":104.92,"l":104.575,"n":733,"o":104.74,"t":"2026-10-09T14:15:00Z","v":28773,"vw":104.776323},{"c":104.87,"h":104.87,"l":104.48,"n":373,"o":104.645,"t":"2026-10-09T14:30:00Z","v":40099,"vw":104.592599},{"c":104.77,"h":104.93,"l":104.7,"n":655,"o":104.87,"t":"2026-10-09T14:45:00Z","v":18012,"vw":104.821946},{"c":105.06,"h":105.07,"l":104.675,"n":687,"o":104.79,"t":"2026-10-09T15:00:00Z","v":23845,"vw":104.860995},{"c":104.96,"h":105.18,"l":104.88,"n":472,"o":105.09,"t":"2026-10-09T15:15:00Z","v":16367,"vw":105.095534},{"c":104.885,"h":104.935,"l":104.8001,"n":558,"o":104.9,"t":"2026-10-09T15:30:00Z","v":13087,"vw":104.874696},{"c":104.815,"h":104.93,"l":104.775,"n":695,"o":104.87,"t":"2026-10-09T15:45:00Z","v":23474,"vw":104.832602},{"c":104.8418,"h":104.9462,"l":104.8,"n":695,"o":104.855,"t":"2026-10-09T16:00:00Z","v":15081,"vw":104.864477},{"c":104.88,"h":104.89,"l":104.77,"n":625,"o":104.84,"t":"2026-10-09T16:15:00Z","v":15511,"vw":104.829282},{"c":104.82,"h":104.96,"l":104.79,"n":560,"o":104.88,"t":"2026-10-09T16:30:00Z","v":19099,"vw":104.868112},{"c":104.81,"h":104.95,"l":104.75,"n":658,"o":104.85,"t":"2026-10-09T16:45:00Z","v":24986,"vw":104.832712},{"c":104.74,"h":105.0499,"l":104.74,"n":407,"o":104.81,"t":"2026-10-09T17:00:00Z","v":12439,"vw":104.916313},{"c":104.76,"h":104.835,"l":104.7225,"n":638,"o":104.73,"t":"2026-10-09T17:15:00Z","v":25282,"vw":104.779361},{"c":104.7,"h":104.865,"l":104.68,"n":713,"o":104.77,"t":"2026-10-09T17:30:00Z","v":27282,"vw":104.754637},{"c":104.76,"h":104.76,"l":104.605,"n":600,"o":104.69,"t":"2026-10-09T17:45:00Z","v":22349,"vw":104.686882},{"c":104.64,"h":104.8,"l":104.64,"n":549,"o":104.79,"t":"2026-10-09T18:00:00Z","v":17791,"vw":104.738244},{"c":104.7275,"h":104.75,"l":104.6,"n":468,"o":104.65,"t":"2026-10-09T18:15:00Z","v":15618,"vw":104.674105},{"c":104.5919,"h":104.78,"l":104.5919,"n":643,"o":104.7251,"t":"2026-10-09T18:30:00Z","v":18620,"vw":104.694302},{"c":104.845,"h":104.845,"l":104.5,"n":704,"o":104.59,"t":"2026-10-09T18:45:00Z","v":32432,"vw":104.646862},{"c":104.98,"h":105.03,"l":104.875,"n":796,"o":104.885,"t":"2026-10-09T19:00:00Z","v":53524,"vw":104.9437},{"c":104.865,"h":104.95,"l":104.83,"n":977,"o":104.91,"t":"2026-10-09T19:15:00Z","v":31967,"vw":104.887121},{"c":104.85,"h":104.91,"l":104.77,"n":1349,"o":104.84,"t":"2026-10-09T19:30:00Z","v":45918,"vw":104.840709},{"c":103.97,"h":104.84,"l":103.9,"n":4349,"o":104.84,"t":"2026-10-09T19:45:00Z","v":176771,"vw":104.160739},{"c":103.96,"h":103.96,"l":103.96,"n":83,"o":103.96,"t":"2026-10-09T20:00:00Z","v":324586,"vw":103.96},{"c":104.25,"h":104.25,"l":104.25,"n":1,"o":104.25,"t":"2026-10-12T11:30:00Z","v":100,"vw":104.25},{"c":103.56,"h":103.56,"l":103.56,"n":1,"o":103.56,"t":"2026-10-12T12:30:00Z","v":116,"vw":103.56},{"c":103.5,"h":104.16,"l":102.75,"n":1001,"o":103.34,"t":"2026-10-12T13:30:00Z","v":101396,"vw":103.504803},{"c":103.43,"h":103.625,"l":103.01,"n":918,"o":103.59,"t":"2026-10-12T13:45:00Z","v":62174,"vw":103.337325},{"c":103.98,"h":104.1899,"l":103.36,"n":965,"o":103.36,"t":"2026-10-12T14:00:00Z","v":63443,"vw":103.756819},{"c":104.09,"h":104.11,"l":103.87,"n":1371,"o":103.985,"t":"2026-10-12T14:15:00Z","v":62960,"vw":103.996481},{"c":104.19,"h":104.365,"l":104.095,"n":872,"o":104.095,"t":"2026-10-12T14:30:00Z","v":31129,"vw":104.25433},{"c":104.23,"h":104.37,"l":104.09,"n":905,"o":104.22,"t":"2026-10-12T14:45:00Z","v":75366,"vw":104.211941},{"c":104.265,"h":104.31,"l":104.055,"n":814,"o":104.225,"t":"2026-10-12T15:00:00Z","v":34682,"vw":104.180237},{"c":104.23,"h":104.31,"l":104.14,"n":942,"o":104.265,"t":"2026-10-12T15:15:00Z","v":37133,"vw":104.224135},{"c":104.2,"h":104.34,"l":104.13,"n":963,"o":104.19,"t":"2026-10-12T15:30:00Z","v":31936,"vw":104.255751},{"c":104.01,"h":104.21,"l":103.95,"n":788,"o":104.18,"t":"2026-10-12T15:45:00Z","v":26468,"vw":104.119498},{"c":103.925,"h":104.105,"l":103.91,"n":743,"o":104.01,"t":"2026-10-12T16:00:00Z","v":22572,"vw":104.001184},{"c":103.84,"h":104.1,"l":103.805,"n":847,"o":103.92,"t":"2026-10-12T16:15:00Z","v":32918,"vw":103.944506},{"c":103.765,"h":103.86,"l":103.72,"n":598,"o":103.83,"t":"2026-10-12T16:30:00Z","v":15714,"vw":103.8045},{"c":103.82,"h":103.87,"l":103.7,"n":676,"o":103.765,"t":"2026-10-12T16:45:00Z","v":22731,"vw":103.765692},{"c":104.13,"h":104.155,"l":103.8,"n":661,"o":103.8,"t":"2026-10-12T17:00:00Z","v":22513,"vw":103.971542},{"c":104.0423,"h":104.1188,"l":103.98,"n":702,"o":104.11,"t":"2026-10-12T17:15:00Z","v":29749,"vw":104.040032},{"c":104.05,"h":104.13,"l":103.99,"n":732,"o":104.045,"t":"2026-10-12T17:30:00Z","v":29873,"vw":104.063683},{"c":104.01,"h":104.09,"l":103.98,"n":623,"o":104.04,"t":"2026-10-12T17:45:00Z","v":20909,"vw":104.026648},{"c":103.975,"h":104.1,"l":103.94,"n":675,"o":104,"t":"2026-10-12T18:00:00Z","v":21721,"vw":104.006854},{"c":103.83,"h":104,"l":103.83,"n":737,"o":103.95,"t":"2026-10-12T18:15:00Z","v":27944,"vw":103.927479},{"c":103.81,"h":103.95,"l":103.81,"n":785,"o":103.84,"t":"2026-10-12T18:30:00Z","v":27893,"vw":103.880151},{"c":103.66,"h":103.85,"l":103.59,"n":772,"o":103.83,"t":"2026-10-12T18:45:00Z","v":21989,"vw":103.732375},{"c":103.63,"h":103.76,"l":103.57,"n":1039,"o":103.68,"t":"2026-10-12T19:00:00Z","v":33813,"vw":103.665109},{"c":103.405,"h":103.6499,"l":103.38,"n":1178,"o":103.62,"t":"2026-10-12T19:15:00Z","v":43703,"vw":103.545993},{"c":103.42,"h":103.57,"l":103.35,"n":1960,"o":103.38,"t":"2026-10-12T19:30:00Z","v":74952,"vw":103.46559},{"c":103.7,"h":103.73,"l":103.33,"n":5367,"o":103.425,"t":"2026-10-12T19:45:00Z","v":277666,"vw":103.527553},{"c":103.71,"h":103.71,"l":103.71,"n":79,"o":103.71,"t":"2026-10-12T20:00:00Z","v":404225,"vw":103.71},{"c":104.01,"h":104.01,"l":104.01,"n":2,"o":104.01,"t":"2026-10-12T20:15:00Z","v":300,"vw":104.01},{"c":104.54,"h":105.14,"l":104.215,"n":582,"o":104.44,"t":"2026-10-13T13:30:00Z","v":65280,"vw":104.49769},{"c":103.775,"h":104.62,"l":103.775,"n":540,"o":104.62,"t":"2026-10-13T13:45:00Z","v":16739,"vw":104.060684},{"c":103.78,"h":103.96,"l":103.54,"n":998,"o":103.85,"t":"2026-10-13T14:00:00Z","v":56033,"vw":103.799769},{"c":104.09,"h":104.13,"l":103.7,"n":1057,"o":103.815,"t":"2026-10-13T14:15:00Z","v":53109,"vw":103.901262},{"c":104.315,"h":104.34,"l":104.08,"n":651,"o":104.105,"t":"2026-10-13T14:30:00Z","v":21644,"vw":104.222664},{"c":104.39,"h":104.485,"l":104.115,"n":863,"o":104.3699,"t":"2026-10-13T14:45:00Z","v":36476,"vw":104.300795},{"c":104.35,"h":104.54,"l":104.235,"n":808,"o":104.405,"t":"2026-10-13T15:00:00Z","v":24073,"vw":104.403995},{"c":104.24,"h":104.37,"l":104.19,"n":725,"o":104.34,"t":"2026-10-13T15:15:00Z","v":24949,"vw":104.275843},{"c":104.295,"h":104.32,"l":104.2,"n":928,"o":104.22,"t":"2026-10-13T15:30:00Z","v":28871,"vw":104.265936},{"c":104.27,"h":104.32,"l":104.195,"n":746,"o":104.26,"t":"2026-10-13T15:45:00Z","v":26097,"vw":104.249473},{"c":104.455,"h":104.4575,"l":104.24,"n":744,"o":104.285,"t":"2026-10-13T16:00:00Z","v":25246,"vw":104.317251},{"c":104.46,"h":104.49,"l":104.3804,"n":543,"o":104.45,"t":"2026-10-13T16:15:00Z","v":15667,"vw":104.440103},{"c":104.71,"h":104.71,"l":104.47,"n":722,"o":104.47,"t":"2026-10-13T16:30:00Z","v":27687,"vw":104.575362},{"c":104.69,"h":104.73,"l":104.64,"n":659,"o":104.71,"t":"2026-10-13T16:45:00Z","v":16814,"vw":104.687599},{"c":104.605,"h":104.71,"l":104.59,"n":686,"o":104.68,"t":"2026-10-13T17:00:00Z","v":29841,"vw":104.661474},{"c":104.795,"h":104.825,"l":104.58,"n":752,"o":104.61,"t":"2026-10-13T17:15:00Z","v":27553,"vw":104.715791},{"c":104.6575,"h":104.885,"l":104.61,"n":916,"o":104.795,"t":"2026-10-13T17:30:00Z","v":34703,"vw":104.747979},{"c":104.46,"h":104.64,"l":104.42,"n":582,"o":104.63,"t":"2026-10-13T17:45:00Z","v":19445,"vw":104.491302},{"c":104.46,"h":104.775,"l":104.44,"n":1092,"o":104.44,"t":"2026-10-13T18:00:00Z","v":44512,"vw":104.597147},{"c":104.42,"h":104.64,"l":104.37,"n":1051,"o":104.43,"t":"2026-10-13T18:15:00Z","v":42770,"vw":104.510471},{"c":104.69,"h":104.71,"l":104.41,"n":1099,"o":104.425,"t":"2026-10-13T18:30:00Z","v":46792,"vw":104.491163},{"c":104.71,"h":104.72,"l":104.58,"n":1225,"o":104.69,"t":"2026-10-13T18:45:00Z","v":49126,"vw":104.671083},{"c":104.76,"h":104.87,"l":104.6,"n":1390,"o":104.71,"t":"2026-10-13T19:00:00Z","v":64970,"vw":104.741988},{"c":104.655,"h":104.8,"l":104.58,"n":1850,"o":104.74,"t":"2026-10-13T19:15:00Z","v":78477,"vw":104.696846},{"c":104.65,"h":104.835,"l":104.59,"n":2140,"o":104.655,"t":"2026-10-13T19:30:00Z","v":83604,"vw":104.729308},{"c":104.56,"h":104.72,"l":104.42,"n":4892,"o":104.62,"t":"2026-10-13T19:45:00Z","v":239710,"vw":104.590766},{"c":104.55,"h":104.55,"l":104.55,"n":76,"o":104.55,"t":"2026-10-13T20:00:00Z","v":480990,"vw":104.55},{"c":104.55,"h":104.55,"l":104.55,"n":3,"o":104.55,"t":"2026-10-13T20:15:00Z","v":28938,"vw":104.55},{"c":104.02,"h":104.02,"l":104.02,"n":5,"o":104.02,"t":"2026-10-14T12:30:00Z","v":318,"vw":104.02},{"c":103.92,"h":104.725,"l":103.5,"n":737,"o":103.55,"t":"2026-10-14T13:30:00Z","v":42854,"vw":103.843237},{"c":103.905,"h":104.19,"l":103.74,"n":523,"o":103.99,"t":"2026-10-14T13:45:00Z","v":21305,"vw":103.9953},{"c":103.9,"h":104.345,"l":103.6,"n":742,"o":103.905,"t":"2026-10-14T14:00:00Z","v":25558,"vw":103.93429},{"c":104.36,"h":104.36,"l":103.81,"n":828,"o":103.96,"t":"2026-10-14T14:15:00Z","v":40227,"vw":104.064017},{"c":104.21,"h":104.52,"l":104.175,"n":977,"o":104.39,"t":"2026-10-14T14:30:00Z","v":42092,"vw":104.337109},{"c":103.76,"h":104.21,"l":103.73,"n":988,"o":104.21,"t":"2026-10-14T14:45:00Z","v":39047,"vw":103.95423},{"c":103.76,"h":104.015,"l":103.655,"n":940,"o":103.69,"t":"2026-10-14T15:00:00Z","v":31109,"vw":103.868098},{"c":104.045,"h":104.07,"l":103.69,"n":861,"o":103.76,"t":"2026-10-14T15:15:00Z","v":27123,"vw":103.871674},{"c":104.18,"h":104.315,"l":103.92,"n":818,"o":104.08,"t":"2026-10-14T15:30:00Z","v":30762,"vw":104.142951},{"c":104.08,"h":104.26,"l":103.89,"n":947,"o":104.15,"t":"2026-10-14T15:45:00Z","v":35920,"vw":104.141511},{"c":104.07,"h":104.145,"l":103.82,"n":828,"o":104.03,"t":"2026-10-14T16:00:00Z","v":36089,"vw":104.00415},{"c":104.205,"h":104.28,"l":103.97,"n":1057,"o":104.05,"t":"2026-10-14T16:15:00Z","v":51700,"vw":104.129525},{"c":104.415,"h":104.58,"l":104.165,"n":996,"o":104.165,"t":"2026-10-14T16:30:00Z","v":48569,"vw":104.416535},{"c":104.65,"h":104.68,"l":104.3258,"n":816,"o":104.415,"t":"2026-10-14T16:45:00Z","v":37595,"vw":104.512505},{"c":104.22,"h":104.62,"l":104.2,"n":808,"o":104.62,"t":"2026-10-14T17:00:00Z","v":45289,"vw":104.426947},{"c":104.23,"h":104.42,"l":104.15,"n":900,"o":104.275,"t":"2026-10-14T17:15:00Z","v":41202,"vw":104.27959},{"c":103.82,"h":104.27,"l":103.8,"n":1338,"o":104.27,"t":"2026-10-14T17:30:00Z","v":63110,"vw":103.996156},{"c":103.57,"h":103.895,"l":103.57,"n":960,"o":103.895,"t":"2026-10-14T17:45:00Z","v":36457,"vw":103.703965},{"c":103.78,"h":103.785,"l":103.37,"n":1082,"o":103.56,"t":"2026-10-14T18:00:00Z","v":41572,"vw":103.526622},{"c":104.225,"h":104.265,"l":103.8,"n":865,"o":103.8,"t":"2026-10-14T18:15:00Z","v":40335,"vw":104.021439},{"c":104.25,"h":104.26,"l":104.13,"n":862,"o":104.225,"t":"2026-10-14T18:30:00Z","v":32720,"vw":104.214289},{"c":104.07,"h":104.34,"l":103.96,"n":1160,"o":104.25,"t":"2026-10-14T18:45:00Z","v":75733,"vw":104.147149},{"c":104.245,"h":104.39,"l":103.98,"n":1429,"o":104.06,"t":"2026-10-14T19:00:00Z","v":56967,"vw":104.17839},{"c":104.375,"h":104.45,"l":104.195,"n":1372,"o":104.195,"t":"2026-10-14T19:15:00Z","v":54336,"vw":104.346383},{"c":104.605,"h":104.73,"l":104.4,"n":1851,"o":104.405,"t":"2026-10-14T19:30:00Z","v":72401,"vw":104.593992},{"c":104.88,"h":105.1,"l":104.49,"n":6431,"o":104.62,"t":"2026-10-14T19:45:00Z","v":339809,"vw":104.908294},{"c":104.87,"h":104.87,"l":104.87,"n":73,"o":104.87,"t":"2026-10-14T20:00:00Z","v":396736,"vw":104.87},{"c":106.78,"h":107.98,"l":105.97,"n":1076,"o":105.97,"t":"2026-10-15T13:30:00Z","v":66370,"vw":107.039226},{"c":107.42,"h":107.635,"l":106.545,"n":1155,"o":106.63,"t":"2026-10-15T13:45:00Z","v":47733,"vw":107.305532},{"c":107.69,"h":107.87,"l":107.29,"n":1178,"o":107.36,"t":"2026-10-15T14:00:00Z","v":40524,"vw":107.515666},{"c":107.47,"h":107.78,"l":107.27,"n":821,"o":107.585,"t":"2026-10-15T14:15:00Z","v":30376,"vw":107.492401},{"c":107.94,"h":108.14,"l":107.5,"n":880,"o":107.52,"t":"2026-10-15T14:30:00Z","v":24763,"vw":107.89658},{"c":107.99,"h":108.12,"l":107.59,"n":957,"o":107.84,"t":"2026-10-15T14:45:00Z","v":58120,"vw":107.958987},{"c":108.44,"h":108.49,"l":107.9,"n":795,"o":107.99,"t":"2026-10-15T15:00:00Z","v":22212,"vw":108.211349},{"c":107.92,"h":108.48,"l":107.86,"n":918,"o":108.48,"t":"2026-10-15T15:15:00Z","v":38129,"vw":108.299189},{"c":107.71,"h":108,"l":107.47,"n":1226,"o":107.98,"t":"2026-10-15T15:30:00Z","v":40414,"vw":107.65213},{"c":107.38,"h":107.81,"l":107.34,"n":1209,"o":107.72,"t":"2026-10-15T15:45:00Z","v":51342,"vw":107.511673},{"c":107.265,"h":107.605,"l":107.265,"n":1001,"o":107.38,"t":"2026-10-15T16:00:00Z","v":38885,"vw":107.436953},{"c":107.71,"h":107.82,"l":107.27,"n":785,"o":107.27,"t":"2026-10-15T16:15:00Z","v":21543,"vw":107.50738},{"c":107.385,"h":107.69,"l":107.335,"n":751,"o":107.69,"t":"2026-10-15T16:30:00Z","v":20624,"vw":107.570465},{"c":107.36,"h":107.48,"l":107.26,"n":599,"o":107.45,"t":"2026-10-15T16:45:00Z","v":15714,"vw":107.37695},{"c":107.7901,"h":107.825,"l":107.7901,"n":68,"o":107.825,"t":"2026-10-15T18:00:00Z","v":1633,"vw":107.812226},{"c":107.71,"h":107.88,"l":107.665,"n":1144,"o":107.79,"t":"2026-10-15T18:15:00Z","v":44883,"vw":107.774173},{"c":107.535,"h":107.725,"l":107.48,"n":859,"o":107.71,"t":"2026-10-15T18:30:00Z","v":28050,"vw":107.60939},{"c":107.64,"h":107.66,"l":107.5,"n":1050,"o":107.57,"t":"2026-10-15T18:45:00Z","v":26666,"vw":107.580172},{"c":107.895,"h":107.9,"l":107.645,"n":1375,"o":107.645,"t":"2026-10-15T19:00:00Z","v":54920,"vw":107.786336},{"c":108.04,"h":108.04,"l":107.79,"n":1267,"o":107.92,"t":"2026-10-15T19:15:00Z","v":38207,"vw":107.924276},{"c":107.88,"h":108.2,"l":107.8044,"n":1807,"o":108.04,"t":"2026-10-15T19:30:00Z","v":61163,"vw":107.982414},{"c":107.8,"h":107.92,"l":107.61,"n":5687,"o":107.87,"t":"2026-10-15T19:45:00Z","v":284962,"vw":107.802133},{"c":107.81,"h":107.81,"l":107.81,"n":91,"o":107.81,"t":"2026-10-15T20:00:00Z","v":422348,"vw":107.81},{"c":107.81,"h":107.81,"l":107.81,"n":1,"o":107.81,"t":"2026-10-15T20:30:00Z","v":8431,"vw":107.81}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5745311408074205,"strike":128.76798779182997,"iv":2.4379911342456486,"gamma":0.022765077460408015,"theta":-1.25304382744574,"vega":0.009498858588110963,"rho":0.0002561525104076742,"breakevenPct":19.9726546077705},{"delta":0.15,"premium":0.8511724309332758,"strike":123.17858837129984,"iv":2.2860639837700125,"gamma":0.02493502770042372,"theta":-1.5096444297979894,"vega":0.012580555487967915,"rho":0.00038489021773497175,"breakevenPct":15.044764680672568},{"delta":0.2,"premium":1.075,"strike":117.14625429333724,"iv":1.8589982692601712,"gamma":0.027840037065526374,"theta":-1.5330817299700708,"vega":0.01515223498300966,"rho":0.0005149521867379163,"breakevenPct":9.65703950777965},{"delta":0.25,"premium":1.096193822372748,"strike":113.45674131527024,"iv":1.4153382517637205,"gamma":0.041851275059655496,"theta":-1.3198838047860506,"vega":0.017176791586940434,"rho":0.0006497662184231171,"breakevenPct":6.254461680403466},{"delta":0.3,"premium":0.8808615587294732,"strike":111.05210274426199,"iv":0.9437290999779415,"gamma":0.0853868761325701,"theta":-0.9210572452551562,"vega":0.019080345575482088,"rho":0.0007814147211190277,"breakevenPct":3.824287452918518},{"delta":0.35,"premium":0.645925597874225,"strike":108.95925597874225,"iv":0.4962937112488928,"gamma":0.13409743135518157,"theta":-0.5209967227635075,"vega":0.020865190434012398,"rho":0.0009134435058291759,"breakevenPct":1.6651345669385753},{"delta":0.4,"premium":0.6016386182462357,"strike":108.51638618246236,"iv":0.3973123117803365,"gamma":0.18733038086802484,"theta":-0.4285697962798936,"vega":0.02157378210806023,"rho":0.001053976000944346,"breakevenPct":1.2132685286231246},{"delta":0.45,"premium":0.5573516386182462,"strike":108.07351638618246,"iv":0.29833091231178027,"gamma":0.24056333038086808,"theta":-0.33614286979627983,"vega":0.02228237378210806,"rho":0.001194508496059516,"breakevenPct":0.7614024903076744},{"delta":0.5,"premium":0.7340690208667737,"strike":107.776886035313,"iv":0.3090975922953451,"gamma":0.23018988764044945,"theta":-0.345476404494382,"vega":0.0220876404494382,"rho":0.0013317651717702766,"breakevenPct":0.6501762880806704},{"delta":0.55,"premium":0.9547752808988768,"strike":107.50936329588015,"iv":0.3417086142322098,"gamma":0.2071561797752809,"theta":-0.37506441947565544,"vega":0.02171310861423221,"rho":0.001468369825872965,"breakevenPct":0.6067513002309827},{"delta":0.6,"premium":1.1754815409309791,"strike":107.2418405564473,"iv":0.3743196361690744,"gamma":0.18412247191011238,"theta":-0.40465243445692883,"vega":0.021338576779026217,"rho":0.0016049744799756533,"breakevenPct":0.563326312381295},{"delta":0.65,"premium":1.3991164241164242,"strike":106.96673596673597,"iv":0.404006237006237,"gamma":0.16201600831600832,"theta":-0.42844948024948026,"vega":0.020843659043659046,"rho":0.0017412884156598495,"breakevenPct":0.515585187693524},{"delta":0.7,"premium":1.6503291753291753,"strike":106.62023562023562,"iv":0.40615453915453914,"gamma":0.14864109494109495,"theta":-0.3977148995148995,"vega":0.019215107415107416,"rho":0.001874864752903244,"breakevenPct":0.4272004411138031},{"delta":0.75,"premium":1.9015419265419267,"strike":106.27373527373527,"iv":0.4083028413028413,"gamma":0.13526618156618156,"theta":-0.3669803187803188,"vega":0.017586555786555786,"rho":0.002008441090146639,"breakevenPct":0.338815694534082},{"delta":0.8,"premium":2.5276985743380878,"strike":105.5723014256619,"iv":0.46135590631364587,"gamma":0.11542963340122195,"theta":-0.3583323828920571,"vega":0.015711914460285126,"rho":0.0021319543980383156,"breakevenPct":0.26899174473610243},{"delta":0.85,"premium":4.564358452138491,"strike":103.5356415478615,"iv":0.7059078411405293,"gamma":0.07128503054989821,"theta":-0.43277230142566186,"vega":0.012911507128309574,"rho":0.0022176115478925768,"breakevenPct":0.26899174473610243},{"delta":0.9,"premium":5.253401898734178,"strike":102.77848101265823,"iv":0.7372117088607596,"gamma":0.043994303797468354,"theta":-0.3842721518987342,"vega":0.009865822784810128,"rho":0.0023356605460341804,"breakevenPct":0.20580921193989263}],"put":[{"delta":0.1,"premium":1.075,"strike":85.61009990230882,"iv":3.8748101576905536,"gamma":0.008425442077567574,"theta":-1.9923369681195922,"vega":0.00949324383153711,"rho":-0.0002987410352028179,"breakevenPct":21.588813744264158},{"delta":0.15,"premium":0.5743712967536749,"strike":101.57717671539497,"iv":1.2344165312271782,"gamma":0.056224772098752596,"theta":-0.8590640060902299,"vega":0.012895382564837823,"rho":-0.00040786697703136207,"breakevenPct":6.314066024820246},{"delta":0.2,"premium":1.075,"strike":100.6464464899701,"iv":1.7126381134139923,"gamma":0.030354085118724172,"theta":-1.4039979686999104,"vega":0.015143959284875417,"rho":-0.0005710462235451406,"breakevenPct":7.6417340784991215},{"delta":0.25,"premium":0.7042398904135001,"strike":104.37054645078636,"iv":0.9116092993902329,"gamma":0.0824160616678138,"theta":-0.795398091920135,"vega":0.017610195514120647,"rho":-0.0006836141513800266,"breakevenPct":3.8435149240581987},{"delta":0.3,"premium":0.436764705882353,"strike":106.58823529411765,"iv":0.4129117647058824,"gamma":0.1614705882352941,"theta":-0.3965941176470589,"vega":0.01958235294117647,"rho":-0.0008099632236225601,"breakevenPct":1.5383817936784259},{"delta":0.35,"premium":0.5083333333333333,"strike":107.15238095238095,"iv":0.3473038095238095,"gamma":0.19010666666666667,"theta":-0.3552790476190476,"vega":0.02055047619047619,"rho":-0.0009533969205902597,"breakevenPct":1.0814881559710445},{"delta":0.4,"premium":0.7276315789473685,"strike":107.403007518797,"iv":0.3966521804511278,"gamma":0.17449263157894737,"theta":-0.4193893233082707,"vega":0.021126917293233082,"rho":-0.0010996799966109967,"breakevenPct":1.052429329515238},{"delta":0.45,"premium":0.9469298245614036,"strike":107.65363408521303,"iv":0.44600055137844613,"gamma":0.15887859649122807,"theta":-0.48349959899749384,"vega":0.021703358395989976,"rho":-0.0012459630726317334,"breakevenPct":1.0233705030594316},{"delta":0.5,"premium":1.1662280701754386,"strike":107.90426065162907,"iv":0.49534892230576444,"gamma":0.1432645614035088,"theta":-0.5476098746867168,"vega":0.022279799498746866,"rho":-0.00139224614865247,"breakevenPct":0.994311676603625},{"delta":0.55,"premium":1.5050000000000003,"strike":108.3,"iv":0.55008,"gamma":0.128,"theta":-0.60216,"vega":0.02217,"rho":-0.0015416155219943814,"breakevenPct":0.9414711065763848},{"delta":0.6,"premium":1.917621359223301,"strike":108.78543689320388,"iv":0.6081382524271844,"gamma":0.11295145631067963,"theta":-0.6508007766990291,"vega":0.021636019417475727,"rho":-0.001692892606625433,"breakevenPct":0.8739304944062845},{"delta":0.65,"premium":2.192610062893082,"strike":109.19496855345912,"iv":0.6113591194968554,"gamma":0.10602704402515724,"theta":-0.627106289308176,"vega":0.020600628930817606,"rho":-0.0018401371997713739,"breakevenPct":0.7491341335998147},{"delta":0.7,"premium":2.358577917540182,"strike":109.54437456324249,"iv":0.5711424877707897,"gamma":0.10553787561146051,"theta":-0.5461139762403914,"vega":0.019168064290705798,"rho":-0.0019841875971531226,"breakevenPct":0.5789846529057556},{"delta":0.75,"premium":2.524545772187282,"strike":109.89378057302585,"iv":0.530925856044724,"gamma":0.1050487071977638,"theta":-0.46512166317260656,"vega":0.01773549965059399,"rho":-0.002128237994534872,"breakevenPct":0.40883517221169624},{"delta":0.8,"premium":3.5056976744186055,"strike":110.97116279069768,"iv":0.6010222325581397,"gamma":0.0864155348837209,"theta":-0.4416653953488372,"vega":0.015519534883720928,"rho":-0.0022897753113175967,"breakevenPct":0.31957599825705896},{"delta":0.85,"premium":4.842906976744184,"strike":112.36651162790697,"iv":0.7193013023255813,"gamma":0.05985739534883724,"theta":-0.44333981395348837,"vega":0.012961395348837211,"rho":-0.0024589505928961494,"breakevenPct":0.2656482226483763},{"delta":0.9,"premium":13.37690025030069,"strike":120.88054410848606,"iv":1.5302537484266563,"gamma":0.030336170163435965,"theta":-0.664084074661437,"vega":0.009639668318643617,"rho":-0.0027966942249633532,"breakevenPct":0.28416301068048083}]},"raw":{"call":[{"delta":0.1,"premium":0.5745311408074205,"strike":128.76798779182997,"iv":2.4379911342456486,"gamma":0.022765077460408015,"theta":-1.25304382744574,"vega":0.009498858588110963,"rho":0.0002561525104076742,"breakevenPct":19.9726546077705},{"delta":0.15,"premium":0.8511724309332758,"strike":123.17858837129984,"iv":2.2860639837700125,"gamma":0.02493502770042372,"theta":-1.5096444297979894,"vega":0.012580555487967915,"rho":0.00038489021773497175,"breakevenPct":15.044764680672568},{"delta":0.2,"premium":1.075,"strike":117.14625429333724,"iv":1.8589982692601712,"gamma":0.027840037065526374,"theta":-1.5330817299700708,"vega":0.01515223498300966,"rho":0.0005149521867379163,"breakevenPct":9.65703950777965},{"delta":0.25,"premium":1.096193822372748,"strike":113.45674131527024,"iv":1.4153382517637205,"gamma":0.041851275059655496,"theta":-1.3198838047860506,"vega":0.017176791586940434,"rho":0.0006497662184231171,"breakevenPct":6.254461680403466},{"delta":0.3,"premium":0.8808615587294732,"strike":111.05210274426199,"iv":0.9437290999779415,"gamma":0.0853868761325701,"theta":-0.9210572452551562,"vega":0.019080345575482088,"rho":0.0007814147211190277,"breakevenPct":3.824287452918518},{"delta":0.35,"premium":0.645925597874225,"strike":108.95925597874225,"iv":0.4962937112488928,"gamma":0.13409743135518157,"theta":-0.5209967227635075,"vega":0.020865190434012398,"rho":0.0009134435058291759,"breakevenPct":1.6651345669385753},{"delta":0.4,"premium":0.6016386182462357,"strike":108.51638618246236,"iv":0.3973123117803365,"gamma":0.18733038086802484,"theta":-0.4285697962798936,"vega":0.02157378210806023,"rho":0.001053976000944346,"breakevenPct":1.2132685286231246},{"delta":0.45,"premium":0.5573516386182462,"strike":108.07351638618246,"iv":0.29833091231178027,"gamma":0.24056333038086808,"theta":-0.33614286979627983,"vega":0.02228237378210806,"rho":0.001194508496059516,"breakevenPct":0.7614024903076744},{"delta":0.5,"premium":0.7340690208667737,"strike":107.776886035313,"iv":0.3090975922953451,"gamma":0.23018988764044945,"theta":-0.345476404494382,"vega":0.0220876404494382,"rho":0.0013317651717702766,"breakevenPct":0.6501762880806704},{"delta":0.55,"premium":0.9547752808988768,"strike":107.50936329588015,"iv":0.3417086142322098,"gamma":0.2071561797752809,"theta":-0.37506441947565544,"vega":0.02171310861423221,"rho":0.001468369825872965,"breakevenPct":0.6067513002309827},{"delta":0.6,"premium":1.1754815409309791,"strike":107.2418405564473,"iv":0.3743196361690744,"gamma":0.18412247191011238,"theta":-0.40465243445692883,"vega":0.021338576779026217,"rho":0.0016049744799756533,"breakevenPct":0.563326312381295},{"delta":0.65,"premium":1.3991164241164242,"strike":106.96673596673597,"iv":0.404006237006237,"gamma":0.16201600831600832,"theta":-0.42844948024948026,"vega":0.020843659043659046,"rho":0.0017412884156598495,"breakevenPct":0.515585187693524},{"delta":0.7,"premium":1.6503291753291753,"strike":106.62023562023562,"iv":0.40615453915453914,"gamma":0.14864109494109495,"theta":-0.3977148995148995,"vega":0.019215107415107416,"rho":0.001874864752903244,"breakevenPct":0.4272004411138031},{"delta":0.75,"premium":1.9015419265419267,"strike":106.27373527373527,"iv":0.4083028413028413,"gamma":0.13526618156618156,"theta":-0.3669803187803188,"vega":0.017586555786555786,"rho":0.002008441090146639,"breakevenPct":0.338815694534082},{"delta":0.8,"premium":2.5276985743380878,"strike":105.5723014256619,"iv":0.46135590631364587,"gamma":0.11542963340122195,"theta":-0.3583323828920571,"vega":0.015711914460285126,"rho":0.0021319543980383156,"breakevenPct":0.26899174473610243},{"delta":0.85,"premium":4.564358452138491,"strike":103.5356415478615,"iv":0.7059078411405293,"gamma":0.07128503054989821,"theta":-0.43277230142566186,"vega":0.012911507128309574,"rho":0.0022176115478925768,"breakevenPct":0.26899174473610243},{"delta":0.9,"premium":5.253401898734178,"strike":102.77848101265823,"iv":0.7372117088607596,"gamma":0.043994303797468354,"theta":-0.3842721518987342,"vega":0.009865822784810128,"rho":0.0023356605460341804,"breakevenPct":0.20580921193989263}],"put":[{"delta":0.1,"premium":1.075,"strike":85.61009990230882,"iv":3.8748101576905536,"gamma":0.008425442077567574,"theta":-1.9923369681195922,"vega":0.00949324383153711,"rho":-0.0002987410352028179,"breakevenPct":21.588813744264158},{"delta":0.15,"premium":0.5743712967536749,"strike":101.57717671539497,"iv":1.2344165312271782,"gamma":0.056224772098752596,"theta":-0.8590640060902299,"vega":0.012895382564837823,"rho":-0.00040786697703136207,"breakevenPct":6.314066024820246},{"delta":0.2,"premium":1.075,"strike":100.6464464899701,"iv":1.7126381134139923,"gamma":0.030354085118724172,"theta":-1.4039979686999104,"vega":0.015143959284875417,"rho":-0.0005710462235451406,"breakevenPct":7.6417340784991215},{"delta":0.25,"premium":0.7042398904135001,"strike":104.37054645078636,"iv":0.9116092993902329,"gamma":0.0824160616678138,"theta":-0.795398091920135,"vega":0.017610195514120647,"rho":-0.0006836141513800266,"breakevenPct":3.8435149240581987},{"delta":0.3,"premium":0.436764705882353,"strike":106.58823529411765,"iv":0.4129117647058824,"gamma":0.1614705882352941,"theta":-0.3965941176470589,"vega":0.01958235294117647,"rho":-0.0008099632236225601,"breakevenPct":1.5383817936784259},{"delta":0.35,"premium":0.5083333333333333,"strike":107.15238095238095,"iv":0.3473038095238095,"gamma":0.19010666666666667,"theta":-0.3552790476190476,"vega":0.02055047619047619,"rho":-0.0009533969205902597,"breakevenPct":1.0814881559710445},{"delta":0.4,"premium":0.7276315789473685,"strike":107.403007518797,"iv":0.3966521804511278,"gamma":0.17449263157894737,"theta":-0.4193893233082707,"vega":0.021126917293233082,"rho":-0.0010996799966109967,"breakevenPct":1.052429329515238},{"delta":0.45,"premium":0.9469298245614036,"strike":107.65363408521303,"iv":0.44600055137844613,"gamma":0.15887859649122807,"theta":-0.48349959899749384,"vega":0.021703358395989976,"rho":-0.0012459630726317334,"breakevenPct":1.0233705030594316},{"delta":0.5,"premium":1.1662280701754386,"strike":107.90426065162907,"iv":0.49534892230576444,"gamma":0.1432645614035088,"theta":-0.5476098746867168,"vega":0.022279799498746866,"rho":-0.00139224614865247,"breakevenPct":0.994311676603625},{"delta":0.55,"premium":1.5050000000000003,"strike":108.3,"iv":0.55008,"gamma":0.128,"theta":-0.60216,"vega":0.02217,"rho":-0.0015416155219943814,"breakevenPct":0.9414711065763848},{"delta":0.6,"premium":1.917621359223301,"strike":108.78543689320388,"iv":0.6081382524271844,"gamma":0.11295145631067963,"theta":-0.6508007766990291,"vega":0.021636019417475727,"rho":-0.001692892606625433,"breakevenPct":0.8739304944062845},{"delta":0.65,"premium":2.192610062893082,"strike":109.19496855345912,"iv":0.6113591194968554,"gamma":0.10602704402515724,"theta":-0.627106289308176,"vega":0.020600628930817606,"rho":-0.0018401371997713739,"breakevenPct":0.7491341335998147},{"delta":0.7,"premium":2.358577917540182,"strike":109.54437456324249,"iv":0.5711424877707897,"gamma":0.10553787561146051,"theta":-0.5461139762403914,"vega":0.019168064290705798,"rho":-0.0019841875971531226,"breakevenPct":0.5789846529057556},{"delta":0.75,"premium":2.524545772187282,"strike":109.89378057302585,"iv":0.530925856044724,"gamma":0.1050487071977638,"theta":-0.46512166317260656,"vega":0.01773549965059399,"rho":-0.002128237994534872,"breakevenPct":0.40883517221169624},{"delta":0.8,"premium":3.5056976744186055,"strike":110.97116279069768,"iv":0.6010222325581397,"gamma":0.0864155348837209,"theta":-0.4416653953488372,"vega":0.015519534883720928,"rho":-0.0022897753113175967,"breakevenPct":0.31957599825705896},{"delta":0.85,"premium":4.842906976744184,"strike":112.36651162790697,"iv":0.7193013023255813,"gamma":0.05985739534883724,"theta":-0.44333981395348837,"vega":0.012961395348837211,"rho":-0.0024589505928961494,"breakevenPct":0.2656482226483763},{"delta":0.9,"premium":13.37690025030069,"strike":120.88054410848606,"iv":1.5302537484266563,"gamma":0.030336170163435965,"theta":-0.664084074661437,"vega":0.009639668318643617,"rho":-0.0027966942249633532,"breakevenPct":0.28416301068048083}]}},"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"}}