{"symbol":"RBRK","url":"https://intraalpha.com/companies/RBRK","capturedAt":"2026-10-21T17:49:05.049Z","state":"ready","quote":{"symbol":"RBRK","last_price":121.2,"prev_close":114.59,"regular_close":121.31,"change":6.61,"change_pct":5.7684,"regular_change":6.72,"regular_change_pct":5.8644,"extended_change":-0.11,"extended_change_pct":-0.0907,"bid":121.16,"ask":121.31,"bid_size":100,"ask_size":100,"volume":1291704,"vwap":119.96175,"open":116.12,"high":122.01,"low":116.12,"close":121.31,"trade_count":23327,"last_trade_at":"2026-10-21T17:49:03.373733021Z","last_quote_at":"2026-10-21T17:49:03.839542163Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:03.522516319-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"RBRK","fetched_at":"2026-10-21T17:49:04.018565+00:00","name":"Rubrik, Inc.","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Rubrik, Inc. stands at the forefront of the data management and cloud data control landscape, delivering advanced enterprise data protection and recovery solutions designed for the complexities of modern multi-cloud environments. Leveraging machine learning and artificial intelligence, Rubrik enhances data backup, recovery, and archival processes, catering to a diverse clientele that includes large enterprises and governmental organizations. As demand for comprehensive data solutions surges, Rubrik's innovative platform not only ensures stringent security and operational efficiency but also positions the company for sustained growth and a competitive edge in a rapidly evolving digital ecosystem.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":23585894000,"ebitda":-263159008,"pe_ratio":null,"peg_ratio":null,"book_value":-2.41,"dividend_per_share":null,"dividend_yield":null,"eps":-1.27,"revenue_ttm":1542178000,"gross_profit_ttm":1236921000,"profit_margin":-0.165,"operating_margin_ttm":-0.168,"return_on_assets_ttm":-0.0674,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.379,"analyst_target_price":120.15,"analyst_number":3,"beta":1.119,"fifty_two_week_high":127.9,"fifty_two_week_low":42.25,"fifty_day_ma":105.81,"two_hundred_day_ma":74.36,"shares_outstanding":160957000,"forward_pe":625,"price_to_sales":15.29,"price_to_book":null,"ev_to_revenue":15.15,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:49:04.018565+00:00"},"optionObservedAt":"2026-10-21T17:40:40.855Z","bars":[{"c":118.02,"h":118.02,"l":118.02,"n":7,"o":118.02,"t":"2026-10-14T08:00:00Z","v":190,"vw":118.02},{"c":118.4,"h":118.4,"l":118.4,"n":42,"o":118.4,"t":"2026-10-14T09:25:00Z","v":622,"vw":118.4},{"c":117.8,"h":117.8,"l":117.8,"n":13,"o":117.8,"t":"2026-10-14T11:00:00Z","v":297,"vw":117.8},{"c":117.5,"h":117.5,"l":117.5,"n":10,"o":117.5,"t":"2026-10-14T11:15:00Z","v":175,"vw":117.5},{"c":117.08,"h":117.08,"l":117.08,"n":8,"o":117.08,"t":"2026-10-14T11:25:00Z","v":127,"vw":117.08},{"c":115.265,"h":116.3,"l":115.265,"n":22,"o":116.3,"t":"2026-10-14T11:50:00Z","v":1297,"vw":116.092902},{"c":116.71,"h":116.71,"l":115.01,"n":19,"o":115.5,"t":"2026-10-14T11:55:00Z","v":7207,"vw":115.215102},{"c":116.19,"h":116.19,"l":116.19,"n":2,"o":116.19,"t":"2026-10-14T12:05:00Z","v":203,"vw":116.19},{"c":116.66,"h":116.66,"l":116.66,"n":7,"o":116.66,"t":"2026-10-14T12:15:00Z","v":369,"vw":116.66},{"c":116.69,"h":116.71,"l":116.69,"n":10,"o":116.71,"t":"2026-10-14T12:20:00Z","v":1210,"vw":116.694162},{"c":115.85,"h":115.85,"l":115.85,"n":5,"o":115.85,"t":"2026-10-14T12:30:00Z","v":802,"vw":115.85},{"c":115.52,"h":115.52,"l":115.52,"n":7,"o":115.52,"t":"2026-10-14T12:35:00Z","v":461,"vw":115.52},{"c":115.48,"h":115.5,"l":115.48,"n":6,"o":115.5,"t":"2026-10-14T12:40:00Z","v":473,"vw":115.494898},{"c":115.23,"h":115.23,"l":115.23,"n":5,"o":115.23,"t":"2026-10-14T12:45:00Z","v":160,"vw":115.23},{"c":115.83,"h":115.83,"l":115.83,"n":2,"o":115.83,"t":"2026-10-14T12:50:00Z","v":1010,"vw":115.83},{"c":115.01,"h":115.01,"l":115.01,"n":2,"o":115.01,"t":"2026-10-14T13:15:00Z","v":151,"vw":115.01},{"c":114.1463,"h":115.01,"l":114.1463,"n":47,"o":115.01,"t":"2026-10-14T13:20:00Z","v":2117,"vw":114.705352},{"c":114.2,"h":114.2,"l":114.2,"n":21,"o":114.2,"t":"2026-10-14T13:25:00Z","v":678,"vw":114.2},{"c":116.39,"h":116.91,"l":114,"n":1490,"o":114.5,"t":"2026-10-14T13:30:00Z","v":146927,"vw":114.832831},{"c":117.735,"h":117.9025,"l":115.87,"n":628,"o":116.45,"t":"2026-10-14T13:35:00Z","v":24516,"vw":116.796828},{"c":119.14,"h":119.4435,"l":117.74,"n":585,"o":117.74,"t":"2026-10-14T13:40:00Z","v":20706,"vw":118.488063},{"c":119.48,"h":119.675,"l":118.72,"n":749,"o":119.045,"t":"2026-10-14T13:45:00Z","v":31984,"vw":119.236694},{"c":118.92,"h":119.7963,"l":118.75,"n":754,"o":119.74,"t":"2026-10-14T13:50:00Z","v":49562,"vw":119.18115},{"c":119.03,"h":119.3,"l":118.72,"n":1030,"o":119.015,"t":"2026-10-14T13:55:00Z","v":53696,"vw":118.976004},{"c":118.28,"h":119.47,"l":118.07,"n":704,"o":118.94,"t":"2026-10-14T14:00:00Z","v":26581,"vw":118.725345},{"c":117.99,"h":118.24,"l":117.435,"n":681,"o":118.01,"t":"2026-10-14T14:05:00Z","v":21392,"vw":117.708516},{"c":118.395,"h":118.4,"l":117.88,"n":511,"o":117.88,"t":"2026-10-14T14:10:00Z","v":13385,"vw":118.045795},{"c":118.235,"h":118.59,"l":118.03,"n":573,"o":118.4,"t":"2026-10-14T14:15:00Z","v":17277,"vw":118.278858},{"c":118.64,"h":118.84,"l":118.04,"n":344,"o":118.07,"t":"2026-10-14T14:20:00Z","v":9431,"vw":118.415839},{"c":118.205,"h":118.57,"l":118.2,"n":514,"o":118.525,"t":"2026-10-14T14:25:00Z","v":16816,"vw":118.397094},{"c":118.28,"h":118.5,"l":118.11,"n":419,"o":118.18,"t":"2026-10-14T14:30:00Z","v":13794,"vw":118.274528},{"c":117.97,"h":118.51,"l":117.91,"n":443,"o":118.39,"t":"2026-10-14T14:35:00Z","v":13449,"vw":118.200138},{"c":118.12,"h":118.165,"l":117.78,"n":421,"o":117.985,"t":"2026-10-14T14:40:00Z","v":15117,"vw":117.966985},{"c":117.5,"h":118.24,"l":117.5,"n":454,"o":118.21,"t":"2026-10-14T14:45:00Z","v":16486,"vw":118.004004},{"c":117.5001,"h":117.74,"l":117.47,"n":319,"o":117.47,"t":"2026-10-14T14:50:00Z","v":10444,"vw":117.59952},{"c":118.37,"h":118.37,"l":117.7,"n":740,"o":117.705,"t":"2026-10-14T14:55:00Z","v":36819,"vw":118.03736},{"c":117.35,"h":118.37,"l":117.27,"n":491,"o":118.37,"t":"2026-10-14T15:00:00Z","v":21240,"vw":117.852889},{"c":116.665,"h":117.255,"l":116.61,"n":432,"o":117.15,"t":"2026-10-14T15:05:00Z","v":12567,"vw":116.958215},{"c":115.95,"h":116.525,"l":115.775,"n":817,"o":116.52,"t":"2026-10-14T15:10:00Z","v":35124,"vw":115.999128},{"c":116.295,"h":116.32,"l":115.88,"n":490,"o":116.06,"t":"2026-10-14T15:15:00Z","v":15076,"vw":116.168723},{"c":116.19,"h":116.54,"l":116.19,"n":484,"o":116.29,"t":"2026-10-14T15:20:00Z","v":60064,"vw":116.308636},{"c":116.05,"h":116.26,"l":115.98,"n":512,"o":116.15,"t":"2026-10-14T15:25:00Z","v":14414,"vw":116.1506},{"c":115.6769,"h":116.18,"l":115.6769,"n":372,"o":116.05,"t":"2026-10-14T15:30:00Z","v":15920,"vw":116.007641},{"c":115.58,"h":115.81,"l":115.505,"n":481,"o":115.8,"t":"2026-10-14T15:35:00Z","v":13884,"vw":115.646803},{"c":115.81,"h":116.06,"l":115.57,"n":436,"o":115.57,"t":"2026-10-14T15:40:00Z","v":11249,"vw":115.832123},{"c":115.78,"h":116.1,"l":115.44,"n":816,"o":115.9,"t":"2026-10-14T15:45:00Z","v":28990,"vw":115.742049},{"c":115.69,"h":115.97,"l":115.45,"n":458,"o":115.97,"t":"2026-10-14T15:50:00Z","v":18214,"vw":115.656237},{"c":115.605,"h":115.7075,"l":115.15,"n":484,"o":115.65,"t":"2026-10-14T15:55:00Z","v":18354,"vw":115.486055},{"c":115.485,"h":115.79,"l":115.31,"n":416,"o":115.59,"t":"2026-10-14T16:00:00Z","v":12779,"vw":115.500375},{"c":115.73,"h":115.81,"l":115.485,"n":312,"o":115.485,"t":"2026-10-14T16:05:00Z","v":7630,"vw":115.686818},{"c":115.43,"h":115.79,"l":115.38,"n":459,"o":115.77,"t":"2026-10-14T16:10:00Z","v":19201,"vw":115.545794},{"c":115.56,"h":115.56,"l":115.08,"n":647,"o":115.35,"t":"2026-10-14T16:15:00Z","v":33844,"vw":115.224884},{"c":115.31,"h":115.59,"l":115.27,"n":421,"o":115.59,"t":"2026-10-14T16:20:00Z","v":11755,"vw":115.392131},{"c":115.11,"h":115.5,"l":115.06,"n":434,"o":115.375,"t":"2026-10-14T16:25:00Z","v":13430,"vw":115.248722},{"c":115.195,"h":115.21,"l":114.92,"n":569,"o":115.095,"t":"2026-10-14T16:30:00Z","v":29005,"vw":115.041139},{"c":115.1,"h":115.37,"l":115.07,"n":415,"o":115.2,"t":"2026-10-14T16:35:00Z","v":11834,"vw":115.210347},{"c":115.175,"h":115.26,"l":114.9,"n":371,"o":115.07,"t":"2026-10-14T16:40:00Z","v":10854,"vw":115.063304},{"c":114.97,"h":115.3499,"l":114.8266,"n":527,"o":115.145,"t":"2026-10-14T16:45:00Z","v":20450,"vw":115.02838},{"c":114.375,"h":114.96,"l":114.28,"n":673,"o":114.89,"t":"2026-10-14T16:50:00Z","v":28173,"vw":114.624162},{"c":114.525,"h":114.615,"l":114.3025,"n":520,"o":114.335,"t":"2026-10-14T16:55:00Z","v":26198,"vw":114.40559},{"c":114.58,"h":114.86,"l":114.52,"n":410,"o":114.525,"t":"2026-10-14T17:00:00Z","v":13407,"vw":114.698001},{"c":114.49,"h":114.57,"l":114.43,"n":247,"o":114.57,"t":"2026-10-14T17:05:00Z","v":7637,"vw":114.493275},{"c":114.48,"h":114.5,"l":114.28,"n":418,"o":114.44,"t":"2026-10-14T17:10:00Z","v":14996,"vw":114.424061},{"c":114.3,"h":114.485,"l":114.21,"n":398,"o":114.485,"t":"2026-10-14T17:15:00Z","v":12461,"vw":114.307845},{"c":114.43,"h":114.43,"l":114.18,"n":492,"o":114.26,"t":"2026-10-14T17:20:00Z","v":22487,"vw":114.30242},{"c":114.01,"h":114.5169,"l":113.9,"n":693,"o":114.47,"t":"2026-10-14T17:25:00Z","v":26396,"vw":114.102469},{"c":114.09,"h":114.2699,"l":113.84,"n":511,"o":114.06,"t":"2026-10-14T17:30:00Z","v":16916,"vw":114.085181},{"c":114.01,"h":114.15,"l":113.86,"n":406,"o":113.9725,"t":"2026-10-14T17:35:00Z","v":11390,"vw":113.98707},{"c":114,"h":114.275,"l":113.99,"n":447,"o":114.01,"t":"2026-10-14T17:40:00Z","v":21575,"vw":114.048792},{"c":113.55,"h":114,"l":113.2125,"n":1010,"o":113.92,"t":"2026-10-14T17:45:00Z","v":39599,"vw":113.609132},{"c":113.2,"h":113.54,"l":112.95,"n":957,"o":113.54,"t":"2026-10-14T17:50:00Z","v":48418,"vw":113.125256},{"c":112.94,"h":113.15,"l":112.69,"n":1867,"o":113.1375,"t":"2026-10-14T17:55:00Z","v":114380,"vw":112.902093},{"c":113.1,"h":113.1,"l":112.71,"n":704,"o":112.92,"t":"2026-10-14T18:00:00Z","v":40346,"vw":112.915793},{"c":113.23,"h":113.505,"l":112.96,"n":886,"o":113.05,"t":"2026-10-14T18:05:00Z","v":36957,"vw":113.13403},{"c":113.415,"h":113.63,"l":113.12,"n":733,"o":113.2,"t":"2026-10-14T18:10:00Z","v":36979,"vw":113.384275},{"c":113.165,"h":113.54,"l":113.14,"n":609,"o":113.5,"t":"2026-10-14T18:15:00Z","v":21443,"vw":113.288936},{"c":113.075,"h":113.33,"l":113.07,"n":597,"o":113.165,"t":"2026-10-14T18:20:00Z","v":23855,"vw":113.193644},{"c":113.015,"h":113.09,"l":112.82,"n":681,"o":113.075,"t":"2026-10-14T18:25:00Z","v":31027,"vw":112.924921},{"c":112.99,"h":113.08,"l":112.8914,"n":384,"o":113.0669,"t":"2026-10-14T18:30:00Z","v":13080,"vw":113.001331},{"c":113.02,"h":113.23,"l":112.85,"n":629,"o":112.98,"t":"2026-10-14T18:35:00Z","v":27094,"vw":113.024311},{"c":113.075,"h":113.2675,"l":112.91,"n":564,"o":113.08,"t":"2026-10-14T18:40:00Z","v":22976,"vw":113.042068},{"c":113.26,"h":113.4,"l":113.075,"n":426,"o":113.09,"t":"2026-10-14T18:45:00Z","v":15206,"vw":113.210708},{"c":113.1843,"h":113.32,"l":113.04,"n":663,"o":113.26,"t":"2026-10-14T18:50:00Z","v":21515,"vw":113.135958},{"c":112.905,"h":113.205,"l":112.86,"n":588,"o":113.155,"t":"2026-10-14T18:55:00Z","v":18836,"vw":113.040655},{"c":112.73,"h":112.92,"l":112.67,"n":627,"o":112.86,"t":"2026-10-14T19:00:00Z","v":24422,"vw":112.792588},{"c":113.02,"h":113.07,"l":112.67,"n":675,"o":112.71,"t":"2026-10-14T19:05:00Z","v":24512,"vw":112.812319},{"c":113.11,"h":113.19,"l":113,"n":731,"o":113.02,"t":"2026-10-14T19:10:00Z","v":26417,"vw":113.053473},{"c":113.75,"h":113.75,"l":113.03,"n":796,"o":113.11,"t":"2026-10-14T19:15:00Z","v":30228,"vw":113.281218},{"c":114.1474,"h":114.24,"l":113.72,"n":683,"o":113.75,"t":"2026-10-14T19:20:00Z","v":31653,"vw":113.960293},{"c":114.33,"h":114.33,"l":114.03,"n":620,"o":114.1,"t":"2026-10-14T19:25:00Z","v":26954,"vw":114.110644},{"c":114.49,"h":114.52,"l":114.16,"n":694,"o":114.3,"t":"2026-10-14T19:30:00Z","v":28419,"vw":114.276052},{"c":114.4,"h":114.58,"l":114.21,"n":935,"o":114.46,"t":"2026-10-14T19:35:00Z","v":42448,"vw":114.376851},{"c":114.39,"h":114.53,"l":114.3,"n":980,"o":114.37,"t":"2026-10-14T19:40:00Z","v":42394,"vw":114.403402},{"c":114.085,"h":114.415,"l":114.05,"n":1184,"o":114.4,"t":"2026-10-14T19:45:00Z","v":49146,"vw":114.215417},{"c":113.98,"h":114.16,"l":113.82,"n":1726,"o":114.14,"t":"2026-10-14T19:50:00Z","v":76944,"vw":113.984941},{"c":113.92,"h":113.97,"l":113.51,"n":4340,"o":113.96,"t":"2026-10-14T19:55:00Z","v":229584,"vw":113.736657},{"c":113.9,"h":113.9,"l":113.9,"n":66,"o":113.9,"t":"2026-10-14T20:00:00Z","v":349176,"vw":113.9},{"c":113.9,"h":113.9,"l":113.9,"n":1,"o":113.9,"t":"2026-10-14T20:05:00Z","v":100,"vw":113.9},{"c":113.01,"h":113.01,"l":113.01,"n":3,"o":113.01,"t":"2026-10-14T21:45:00Z","v":170,"vw":113.01},{"c":112.73,"h":113.02,"l":112.73,"n":21,"o":113.02,"t":"2026-10-14T22:15:00Z","v":442,"vw":112.835455},{"c":111.29,"h":111.29,"l":111.29,"n":8,"o":111.29,"t":"2026-10-14T22:20:00Z","v":156,"vw":111.29},{"c":111.96,"h":111.96,"l":111.3,"n":53,"o":111.36,"t":"2026-10-14T22:25:00Z","v":3418,"vw":111.459482},{"c":111.9,"h":111.93,"l":111.9,"n":13,"o":111.91,"t":"2026-10-14T22:30:00Z","v":517,"vw":111.913333},{"c":111.5,"h":111.5,"l":111.3,"n":4,"o":111.3,"t":"2026-10-14T22:35:00Z","v":440,"vw":111.386667},{"c":111.43,"h":111.45,"l":111.32,"n":34,"o":111.32,"t":"2026-10-14T22:40:00Z","v":1051,"vw":111.361667},{"c":111.75,"h":111.75,"l":111.54,"n":9,"o":111.56,"t":"2026-10-14T22:45:00Z","v":507,"vw":111.608824},{"c":111.3,"h":111.3,"l":111.3,"n":8,"o":111.3,"t":"2026-10-14T22:50:00Z","v":189,"vw":111.3},{"c":111.24,"h":111.69,"l":111.1,"n":9,"o":111.69,"t":"2026-10-14T22:55:00Z","v":908,"vw":111.236232},{"c":112.03,"h":112.03,"l":112,"n":6,"o":112,"t":"2026-10-14T23:05:00Z","v":229,"vw":112.016486},{"c":111.75,"h":111.75,"l":111.75,"n":1,"o":111.75,"t":"2026-10-14T23:25:00Z","v":185,"vw":111.75},{"c":112.1997,"h":112.1997,"l":112.14,"n":10,"o":112.14,"t":"2026-10-14T23:30:00Z","v":890,"vw":112.17985},{"c":111.52,"h":111.52,"l":111.5,"n":5,"o":111.5,"t":"2026-10-14T23:45:00Z","v":932,"vw":111.502157},{"c":112.15,"h":112.15,"l":111.28,"n":76,"o":111.29,"t":"2026-10-15T08:00:00Z","v":1687,"vw":111.570376},{"c":111.02,"h":111.02,"l":111.02,"n":1,"o":111.02,"t":"2026-10-15T08:05:00Z","v":264,"vw":111.02},{"c":110,"h":110,"l":110,"n":4,"o":110,"t":"2026-10-15T08:20:00Z","v":218,"vw":110},{"c":109.08,"h":111.15,"l":109.08,"n":48,"o":110.59,"t":"2026-10-15T08:35:00Z","v":2331,"vw":110.140479},{"c":110.02,"h":110.02,"l":110.02,"n":91,"o":110.02,"t":"2026-10-15T08:40:00Z","v":1839,"vw":110.02},{"c":110,"h":110.15,"l":109.99,"n":14,"o":110.1,"t":"2026-10-15T08:45:00Z","v":1322,"vw":110.029837},{"c":110,"h":110,"l":110,"n":2,"o":110,"t":"2026-10-15T08:50:00Z","v":149,"vw":110},{"c":110.15,"h":110.15,"l":110.1,"n":11,"o":110.15,"t":"2026-10-15T09:00:00Z","v":1303,"vw":110.145816},{"c":110.28,"h":110.28,"l":110.28,"n":5,"o":110.28,"t":"2026-10-15T09:15:00Z","v":650,"vw":110.28},{"c":109.81,"h":109.81,"l":109.81,"n":5,"o":109.81,"t":"2026-10-15T11:00:00Z","v":216,"vw":109.81},{"c":109.6111,"h":109.6111,"l":109.6111,"n":2,"o":109.6111,"t":"2026-10-15T11:05:00Z","v":165,"vw":109.6111},{"c":109.64,"h":109.888,"l":109.64,"n":18,"o":109.888,"t":"2026-10-15T11:25:00Z","v":505,"vw":109.789333},{"c":108.8824,"h":108.8824,"l":108.8824,"n":1,"o":108.8824,"t":"2026-10-15T11:30:00Z","v":180,"vw":108.8824},{"c":108.7,"h":108.7,"l":108.7,"n":5,"o":108.7,"t":"2026-10-15T11:35:00Z","v":183,"vw":108.7},{"c":109,"h":109,"l":109,"n":8,"o":109,"t":"2026-10-15T12:25:00Z","v":216,"vw":109},{"c":108.1,"h":109.83,"l":107.5,"n":103,"o":109.83,"t":"2026-10-15T12:30:00Z","v":5239,"vw":108.352432},{"c":107.7,"h":108.93,"l":107.7,"n":55,"o":108.93,"t":"2026-10-15T12:35:00Z","v":1829,"vw":108.104},{"c":107.6,"h":107.67,"l":107.6,"n":52,"o":107.66,"t":"2026-10-15T12:40:00Z","v":1616,"vw":107.620527},{"c":106.3,"h":107.01,"l":106.3,"n":53,"o":107,"t":"2026-10-15T12:45:00Z","v":3523,"vw":106.414085},{"c":108,"h":108,"l":107,"n":22,"o":107,"t":"2026-10-15T12:50:00Z","v":759,"vw":107.571429},{"c":106.37,"h":106.6,"l":106,"n":50,"o":106,"t":"2026-10-15T12:55:00Z","v":2231,"vw":106.268382},{"c":108.49,"h":108.49,"l":108.49,"n":5,"o":108.49,"t":"2026-10-15T13:00:00Z","v":220,"vw":108.49},{"c":107.9705,"h":107.9705,"l":107.9705,"n":8,"o":107.9705,"t":"2026-10-15T13:05:00Z","v":397,"vw":107.9705},{"c":106.86,"h":108,"l":106.86,"n":9,"o":108,"t":"2026-10-15T13:10:00Z","v":605,"vw":107.715},{"c":106.89,"h":108.46,"l":106.89,"n":60,"o":108.45,"t":"2026-10-15T13:15:00Z","v":2020,"vw":107.546433},{"c":108.19,"h":108.34,"l":108.19,"n":14,"o":108.29,"t":"2026-10-15T13:25:00Z","v":721,"vw":108.27},{"c":111.065,"h":111.718,"l":106.92,"n":1747,"o":109.3,"t":"2026-10-15T13:30:00Z","v":120098,"vw":109.140172},{"c":112.35,"h":112.47,"l":110.3577,"n":568,"o":111.08,"t":"2026-10-15T13:35:00Z","v":22351,"vw":111.127248},{"c":111.635,"h":112.35,"l":111.235,"n":739,"o":112.35,"t":"2026-10-15T13:40:00Z","v":45884,"vw":111.682608},{"c":111.6301,"h":112.28,"l":110.97,"n":716,"o":111.89,"t":"2026-10-15T13:45:00Z","v":33335,"vw":111.63117},{"c":110.34,"h":111.925,"l":110.34,"n":601,"o":111.91,"t":"2026-10-15T13:50:00Z","v":25973,"vw":111.044016},{"c":110.45,"h":110.59,"l":109.205,"n":858,"o":110.425,"t":"2026-10-15T13:55:00Z","v":29534,"vw":110.022646},{"c":111.4,"h":111.76,"l":110.28,"n":486,"o":110.29,"t":"2026-10-15T14:00:00Z","v":17695,"vw":111.208531},{"c":111.6636,"h":111.815,"l":110.985,"n":501,"o":111.39,"t":"2026-10-15T14:05:00Z","v":23486,"vw":111.448664},{"c":112.02,"h":112.8,"l":111.66,"n":806,"o":111.97,"t":"2026-10-15T14:10:00Z","v":34439,"vw":112.090711},{"c":111.44,"h":112.125,"l":111.1601,"n":488,"o":112.02,"t":"2026-10-15T14:15:00Z","v":13752,"vw":111.448741},{"c":110.91,"h":111.71,"l":110.81,"n":658,"o":111.26,"t":"2026-10-15T14:20:00Z","v":22623,"vw":111.219274},{"c":111.72,"h":112.06,"l":110.88,"n":593,"o":110.88,"t":"2026-10-15T14:25:00Z","v":59421,"vw":111.853324},{"c":111.69,"h":111.925,"l":111.3,"n":682,"o":111.83,"t":"2026-10-15T14:30:00Z","v":23354,"vw":111.548761},{"c":111.53,"h":111.65,"l":111.02,"n":615,"o":111.65,"t":"2026-10-15T14:35:00Z","v":26581,"vw":111.260675},{"c":112,"h":112.37,"l":111.595,"n":574,"o":111.595,"t":"2026-10-15T14:40:00Z","v":21828,"vw":112.086382},{"c":111.53,"h":112.01,"l":111.19,"n":698,"o":111.93,"t":"2026-10-15T14:45:00Z","v":25813,"vw":111.604398},{"c":111.56,"h":111.56,"l":110.7734,"n":713,"o":111.54,"t":"2026-10-15T14:50:00Z","v":31357,"vw":111.271969},{"c":112.07,"h":112.37,"l":111.42,"n":816,"o":111.58,"t":"2026-10-15T14:55:00Z","v":50031,"vw":111.808869},{"c":112.1075,"h":112.23,"l":111.5,"n":697,"o":112.15,"t":"2026-10-15T15:00:00Z","v":32685,"vw":111.807859},{"c":112.29,"h":112.29,"l":111.89,"n":696,"o":112.09,"t":"2026-10-15T15:05:00Z","v":40857,"vw":112.021655},{"c":112.94,"h":113.085,"l":112.34,"n":613,"o":112.34,"t":"2026-10-15T15:10:00Z","v":29581,"vw":112.794187},{"c":112.915,"h":113.36,"l":112.72,"n":1040,"o":112.925,"t":"2026-10-15T15:15:00Z","v":71594,"vw":113.01767},{"c":113.22,"h":113.5,"l":112.900825,"n":480,"o":112.900825,"t":"2026-10-15T15:20:00Z","v":16526,"vw":113.25618},{"c":113.02,"h":113.5,"l":113.02,"n":683,"o":113.16,"t":"2026-10-15T15:25:00Z","v":27212,"vw":113.17365},{"c":113.12,"h":113.42,"l":112.77,"n":589,"o":113.005,"t":"2026-10-15T15:30:00Z","v":35940,"vw":113.043042},{"c":113.39,"h":113.46,"l":113.06,"n":458,"o":113.29,"t":"2026-10-15T15:35:00Z","v":19391,"vw":113.260818},{"c":113.81,"h":113.86,"l":113.405,"n":573,"o":113.405,"t":"2026-10-15T15:40:00Z","v":25080,"vw":113.575146},{"c":114.435,"h":114.5,"l":113.71,"n":1059,"o":113.826954,"t":"2026-10-15T15:45:00Z","v":65787,"vw":114.149681},{"c":114.445,"h":114.73,"l":114.3,"n":551,"o":114.5,"t":"2026-10-15T15:50:00Z","v":22898,"vw":114.509071},{"c":114.74,"h":114.74,"l":114.22,"n":663,"o":114.53,"t":"2026-10-15T15:55:00Z","v":27406,"vw":114.458502},{"c":114.9694,"h":115.46,"l":114.61,"n":1305,"o":114.79,"t":"2026-10-15T16:00:00Z","v":103219,"vw":115.106749},{"c":114.89,"h":115.005,"l":114.5023,"n":570,"o":115.005,"t":"2026-10-15T16:05:00Z","v":24400,"vw":114.777727},{"c":114.88,"h":115.1789,"l":114.86,"n":532,"o":114.89,"t":"2026-10-15T16:10:00Z","v":24297,"vw":114.997458},{"c":114.765,"h":114.89,"l":114.535,"n":626,"o":114.89,"t":"2026-10-15T16:15:00Z","v":22464,"vw":114.716468},{"c":114.74,"h":114.88,"l":114.6886,"n":447,"o":114.7725,"t":"2026-10-15T16:20:00Z","v":16147,"vw":114.784248},{"c":114.48,"h":114.76,"l":114.37,"n":740,"o":114.71,"t":"2026-10-15T16:25:00Z","v":32753,"vw":114.551817},{"c":114.68,"h":114.74,"l":114.37,"n":436,"o":114.61,"t":"2026-10-15T16:30:00Z","v":16348,"vw":114.596386},{"c":115.06,"h":115.255,"l":114.66,"n":460,"o":114.695,"t":"2026-10-15T16:35:00Z","v":19306,"vw":114.951155},{"c":115.27,"h":115.27,"l":114.91,"n":388,"o":115.085,"t":"2026-10-15T16:40:00Z","v":14789,"vw":115.070918},{"c":115.515,"h":115.5265,"l":114.93,"n":519,"o":115.27,"t":"2026-10-15T16:45:00Z","v":21986,"vw":115.263781},{"c":115.52,"h":115.54,"l":115.18,"n":881,"o":115.32,"t":"2026-10-15T16:50:00Z","v":34964,"vw":115.386538},{"c":115.925,"h":116,"l":115.43,"n":655,"o":115.55,"t":"2026-10-15T16:55:00Z","v":27940,"vw":115.764775},{"c":115.88,"h":116.04,"l":115.79,"n":757,"o":116,"t":"2026-10-15T17:00:00Z","v":33837,"vw":115.8828},{"c":116.22,"h":116.265,"l":115.8975,"n":659,"o":115.8975,"t":"2026-10-15T17:05:00Z","v":31769,"vw":116.023305},{"c":115.65,"h":116.4225,"l":115.16,"n":1166,"o":116.265,"t":"2026-10-15T17:10:00Z","v":56238,"vw":115.949723},{"c":115.66,"h":115.9168,"l":115.44,"n":546,"o":115.6,"t":"2026-10-15T17:15:00Z","v":26631,"vw":115.656144},{"c":115.705,"h":115.905,"l":115.48,"n":499,"o":115.66,"t":"2026-10-15T17:20:00Z","v":21685,"vw":115.663293},{"c":116.06,"h":116.165,"l":115.59,"n":657,"o":115.75,"t":"2026-10-15T17:25:00Z","v":25755,"vw":115.824217},{"c":116.52,"h":116.67,"l":115.95,"n":853,"o":116.045,"t":"2026-10-15T17:30:00Z","v":47489,"vw":116.422498},{"c":116.86,"h":116.98,"l":116.55,"n":1144,"o":116.55,"t":"2026-10-15T17:35:00Z","v":87567,"vw":116.73789},{"c":116.81,"h":117.06,"l":116.66,"n":1128,"o":116.86,"t":"2026-10-15T17:40:00Z","v":69250,"vw":116.851063},{"c":116.8,"h":117.05,"l":116.69,"n":618,"o":116.835,"t":"2026-10-15T17:45:00Z","v":26670,"vw":116.861663},{"c":116.53,"h":116.805,"l":116.4,"n":728,"o":116.77,"t":"2026-10-15T17:50:00Z","v":47085,"vw":116.646119},{"c":116.65,"h":116.78,"l":116.52,"n":489,"o":116.53,"t":"2026-10-15T17:55:00Z","v":22438,"vw":116.674527},{"c":116.515,"h":116.74,"l":116.445,"n":710,"o":116.65,"t":"2026-10-15T18:00:00Z","v":39380,"vw":116.59437},{"c":116.76,"h":116.85,"l":116.45,"n":539,"o":116.515,"t":"2026-10-15T18:05:00Z","v":26879,"vw":116.653131},{"c":116.82,"h":116.89,"l":116.68,"n":590,"o":116.78,"t":"2026-10-15T18:10:00Z","v":29971,"vw":116.758269},{"c":116.54,"h":116.88,"l":116.33,"n":757,"o":116.88,"t":"2026-10-15T18:15:00Z","v":35931,"vw":116.583024},{"c":116.5,"h":116.65,"l":116.41,"n":537,"o":116.54,"t":"2026-10-15T18:20:00Z","v":22748,"vw":116.498261},{"c":116.785,"h":116.7985,"l":116.51,"n":526,"o":116.565,"t":"2026-10-15T18:25:00Z","v":24991,"vw":116.657609},{"c":116.58,"h":116.88,"l":116.58,"n":658,"o":116.8,"t":"2026-10-15T18:30:00Z","v":32126,"vw":116.726289},{"c":116.46,"h":116.65,"l":116.39,"n":544,"o":116.6,"t":"2026-10-15T18:35:00Z","v":21900,"vw":116.498973},{"c":116.39,"h":116.48,"l":116.23,"n":528,"o":116.39,"t":"2026-10-15T18:40:00Z","v":24112,"vw":116.346767},{"c":117.15,"h":117.26,"l":116.33,"n":1451,"o":116.41,"t":"2026-10-15T18:45:00Z","v":119460,"vw":116.852668},{"c":117.305,"h":117.7,"l":117.03,"n":1262,"o":117.3,"t":"2026-10-15T18:50:00Z","v":101308,"vw":117.433433},{"c":117.425,"h":117.425,"l":117.155,"n":674,"o":117.36,"t":"2026-10-15T18:55:00Z","v":30506,"vw":117.287056},{"c":117.93,"h":117.93,"l":117.38,"n":654,"o":117.465,"t":"2026-10-15T19:00:00Z","v":28552,"vw":117.643472},{"c":117.63,"h":117.94,"l":117.34,"n":693,"o":117.94,"t":"2026-10-15T19:05:00Z","v":27641,"vw":117.641638},{"c":117.595,"h":117.705,"l":117.51,"n":447,"o":117.655,"t":"2026-10-15T19:10:00Z","v":17727,"vw":117.62232},{"c":118.08,"h":118.1265,"l":117.71,"n":512,"o":117.71,"t":"2026-10-15T19:15:00Z","v":16684,"vw":117.90999},{"c":118.345,"h":118.39,"l":118.04,"n":696,"o":118.04,"t":"2026-10-15T19:20:00Z","v":31308,"vw":118.269813},{"c":118.175,"h":118.635,"l":118.13,"n":723,"o":118.39,"t":"2026-10-15T19:25:00Z","v":30518,"vw":118.437845},{"c":117.87,"h":118.2099,"l":117.75,"n":705,"o":118.08,"t":"2026-10-15T19:30:00Z","v":34808,"vw":117.989798},{"c":118.085,"h":118.435,"l":117.72,"n":808,"o":117.72,"t":"2026-10-15T19:35:00Z","v":40744,"vw":118.115543},{"c":118.41,"h":118.565,"l":118.08,"n":1179,"o":118.08,"t":"2026-10-15T19:40:00Z","v":67117,"vw":118.328093},{"c":118.38,"h":118.59,"l":118.145,"n":1561,"o":118.4,"t":"2026-10-15T19:45:00Z","v":70074,"vw":118.396646},{"c":118.34,"h":118.38,"l":118.055,"n":1628,"o":118.3,"t":"2026-10-15T19:50:00Z","v":77785,"vw":118.177958},{"c":118.62,"h":118.8299,"l":118.345,"n":5518,"o":118.37,"t":"2026-10-15T19:55:00Z","v":341492,"vw":118.613125},{"c":118.74,"h":118.74,"l":118.61,"n":57,"o":118.62,"t":"2026-10-15T20:00:00Z","v":646570,"vw":118.620016},{"c":118.5,"h":118.7225,"l":118.5,"n":8,"o":118.7225,"t":"2026-10-15T20:10:00Z","v":968,"vw":118.694658},{"c":119.86,"h":119.86,"l":119.86,"n":2,"o":119.86,"t":"2026-10-15T20:20:00Z","v":101,"vw":119.86},{"c":118.81,"h":118.81,"l":118.81,"n":2,"o":118.81,"t":"2026-10-15T20:30:00Z","v":105,"vw":118.81},{"c":118.5271,"h":118.5271,"l":118.5271,"n":2,"o":118.5271,"t":"2026-10-15T21:00:00Z","v":207,"vw":118.5271},{"c":118.93,"h":118.93,"l":118.93,"n":3,"o":118.93,"t":"2026-10-15T22:00:00Z","v":215,"vw":118.93},{"c":119.1,"h":119.1,"l":119.1,"n":2,"o":119.1,"t":"2026-10-15T22:15:00Z","v":228,"vw":119.1},{"c":119,"h":119,"l":119,"n":1,"o":119,"t":"2026-10-15T23:05:00Z","v":200,"vw":119},{"c":118.7,"h":118.7,"l":118.7,"n":1,"o":118.7,"t":"2026-10-15T23:20:00Z","v":100,"vw":118.7},{"c":118.62,"h":118.62,"l":118.62,"n":2,"o":118.62,"t":"2026-10-15T23:35:00Z","v":128,"vw":118.62},{"c":118.95,"h":118.95,"l":118.93,"n":3,"o":118.93,"t":"2026-10-15T23:50:00Z","v":207,"vw":118.94},{"c":119.01,"h":119.47,"l":119.01,"n":14,"o":119.47,"t":"2026-10-16T08:00:00Z","v":353,"vw":119.24},{"c":122,"h":122,"l":119.9,"n":19,"o":119.9,"t":"2026-10-16T11:05:00Z","v":808,"vw":120.834669},{"c":119.1,"h":119.1,"l":119.1,"n":4,"o":119.1,"t":"2026-10-16T11:55:00Z","v":273,"vw":119.1},{"c":119.3,"h":119.3,"l":119.3,"n":1,"o":119.3,"t":"2026-10-16T12:10:00Z","v":200,"vw":119.3},{"c":119.25,"h":119.25,"l":119.25,"n":1,"o":119.25,"t":"2026-10-16T12:15:00Z","v":113,"vw":119.25},{"c":119,"h":119,"l":118.99,"n":13,"o":119,"t":"2026-10-16T12:20:00Z","v":671,"vw":118.997449},{"c":119,"h":119,"l":119,"n":1,"o":119,"t":"2026-10-16T12:25:00Z","v":100,"vw":119},{"c":119,"h":119,"l":118.99,"n":17,"o":118.99,"t":"2026-10-16T12:30:00Z","v":6299,"vw":118.999512},{"c":118.99,"h":119.1,"l":118.99,"n":2,"o":119.1,"t":"2026-10-16T12:35:00Z","v":400,"vw":119.045},{"c":118,"h":119.1,"l":118,"n":39,"o":119.1,"t":"2026-10-16T12:45:00Z","v":13318,"vw":118.80697},{"c":118.1914,"h":118.1914,"l":118.1914,"n":1,"o":118.1914,"t":"2026-10-16T12:55:00Z","v":113,"vw":118.1914},{"c":119.99,"h":119.99,"l":118.8,"n":2,"o":118.8,"t":"2026-10-16T13:00:00Z","v":350,"vw":119.48},{"c":119.37,"h":119.37,"l":119.36,"n":14,"o":119.36,"t":"2026-10-16T13:05:00Z","v":3038,"vw":119.369661},{"c":119,"h":119.17,"l":119,"n":15,"o":119.17,"t":"2026-10-16T13:10:00Z","v":2431,"vw":119.144681},{"c":119.09,"h":121.72,"l":118.91,"n":917,"o":119.27,"t":"2026-10-16T13:30:00Z","v":81219,"vw":119.899591},{"c":114.13,"h":119.295,"l":114.13,"n":1161,"o":119.17,"t":"2026-10-16T13:35:00Z","v":70546,"vw":116.767521},{"c":113.875,"h":115.025,"l":113.06,"n":960,"o":114.2,"t":"2026-10-16T13:40:00Z","v":31804,"vw":114.014438},{"c":115.755,"h":115.77,"l":113.57,"n":793,"o":113.875,"t":"2026-10-16T13:45:00Z","v":40508,"vw":114.594297},{"c":115.67,"h":116,"l":114.89,"n":932,"o":115.755,"t":"2026-10-16T13:50:00Z","v":46228,"vw":115.558094},{"c":113.92,"h":115.725,"l":113.65,"n":1178,"o":115.7,"t":"2026-10-16T13:55:00Z","v":51982,"vw":114.250341},{"c":114.905,"h":115.05,"l":113.17,"n":536,"o":114.02,"t":"2026-10-16T14:00:00Z","v":28240,"vw":113.680325},{"c":114,"h":114.96,"l":114,"n":768,"o":114.9,"t":"2026-10-16T14:05:00Z","v":29517,"vw":114.503623},{"c":114.565,"h":114.565,"l":113.101,"n":644,"o":113.975,"t":"2026-10-16T14:10:00Z","v":25835,"vw":113.587333},{"c":115.1,"h":115.54,"l":114.14,"n":800,"o":114.625,"t":"2026-10-16T14:15:00Z","v":104969,"vw":114.564457},{"c":113.885,"h":115.32,"l":113.885,"n":757,"o":115.2287,"t":"2026-10-16T14:20:00Z","v":47724,"vw":114.740965},{"c":111.49,"h":113.88,"l":111.24,"n":937,"o":113.88,"t":"2026-10-16T14:25:00Z","v":43364,"vw":112.328934},{"c":112.205,"h":112.59,"l":111.21,"n":895,"o":111.5,"t":"2026-10-16T14:30:00Z","v":52959,"vw":111.90966},{"c":113.56,"h":113.93,"l":112.2058,"n":861,"o":112.34,"t":"2026-10-16T14:35:00Z","v":43262,"vw":113.240673},{"c":114.23,"h":114.235,"l":113.26,"n":704,"o":113.3,"t":"2026-10-16T14:40:00Z","v":37008,"vw":113.754848},{"c":114.89,"h":114.93,"l":114.2,"n":533,"o":114.2,"t":"2026-10-16T14:45:00Z","v":23960,"vw":114.643941},{"c":113.4,"h":115.135,"l":113.38,"n":533,"o":114.952,"t":"2026-10-16T14:50:00Z","v":27740,"vw":114.21487},{"c":112.825,"h":113.44,"l":112.68,"n":473,"o":113.325,"t":"2026-10-16T14:55:00Z","v":18369,"vw":112.968497},{"c":112.29,"h":112.97,"l":112.17,"n":641,"o":112.825,"t":"2026-10-16T15:00:00Z","v":30068,"vw":112.512761},{"c":110.71,"h":112.29,"l":110.4039,"n":1311,"o":112.29,"t":"2026-10-16T15:05:00Z","v":75121,"vw":111.097238},{"c":111.29,"h":111.5,"l":110.27,"n":826,"o":110.875,"t":"2026-10-16T15:10:00Z","v":38065,"vw":110.746065},{"c":111.46,"h":111.46,"l":110.64,"n":813,"o":111.29,"t":"2026-10-16T15:15:00Z","v":49932,"vw":111.057225},{"c":110.81,"h":111.71,"l":110.2001,"n":863,"o":111.505,"t":"2026-10-16T15:20:00Z","v":31711,"vw":110.923637},{"c":110.57,"h":111.02,"l":110.03,"n":908,"o":110.86,"t":"2026-10-16T15:25:00Z","v":33928,"vw":110.646432},{"c":110.63,"h":111.055,"l":110.515,"n":724,"o":110.62,"t":"2026-10-16T15:30:00Z","v":30151,"vw":110.78499},{"c":110.37,"h":110.61,"l":109.785,"n":969,"o":110.49,"t":"2026-10-16T15:35:00Z","v":41825,"vw":110.234762},{"c":110.59,"h":110.72,"l":110.25,"n":556,"o":110.55,"t":"2026-10-16T15:40:00Z","v":18078,"vw":110.457709},{"c":110.225,"h":110.61,"l":110.19,"n":733,"o":110.59,"t":"2026-10-16T15:45:00Z","v":31136,"vw":110.371503},{"c":109.61,"h":110.36,"l":109.53,"n":900,"o":110.35,"t":"2026-10-16T15:50:00Z","v":96872,"vw":109.988518},{"c":109.445,"h":109.81,"l":109.08,"n":985,"o":109.61,"t":"2026-10-16T15:55:00Z","v":58041,"vw":109.528762},{"c":109.98,"h":110.03,"l":108.92,"n":1074,"o":109.34,"t":"2026-10-16T16:00:00Z","v":48543,"vw":109.460192},{"c":110.25,"h":110.48,"l":109.82,"n":521,"o":109.955,"t":"2026-10-16T16:05:00Z","v":19789,"vw":110.097881},{"c":110.82,"h":110.82,"l":110.34,"n":487,"o":110.385,"t":"2026-10-16T16:10:00Z","v":14438,"vw":110.552372},{"c":110.525,"h":111.03,"l":110.47,"n":493,"o":111.03,"t":"2026-10-16T16:15:00Z","v":16062,"vw":110.626148},{"c":110.435,"h":110.75,"l":110.435,"n":522,"o":110.57,"t":"2026-10-16T16:20:00Z","v":15583,"vw":110.586987},{"c":110.625,"h":110.69,"l":110.32,"n":433,"o":110.435,"t":"2026-10-16T16:25:00Z","v":10554,"vw":110.527713},{"c":110.59,"h":110.84,"l":110.58,"n":457,"o":110.625,"t":"2026-10-16T16:30:00Z","v":11968,"vw":110.701989},{"c":111.1,"h":111.1,"l":110.52,"n":460,"o":110.52,"t":"2026-10-16T16:35:00Z","v":12227,"vw":110.806414},{"c":111.18,"h":111.28,"l":110.88,"n":423,"o":111.1,"t":"2026-10-16T16:40:00Z","v":11556,"vw":111.040483},{"c":110.71,"h":111.43,"l":110.44,"n":657,"o":111.24,"t":"2026-10-16T16:45:00Z","v":50946,"vw":111.045805},{"c":110.49,"h":110.77,"l":110.39,"n":554,"o":110.7314,"t":"2026-10-16T16:50:00Z","v":25523,"vw":110.574159},{"c":110.75,"h":110.79,"l":110.48,"n":432,"o":110.51,"t":"2026-10-16T16:55:00Z","v":19298,"vw":110.587895},{"c":110.035,"h":110.85,"l":110.02,"n":695,"o":110.85,"t":"2026-10-16T17:00:00Z","v":41523,"vw":110.507517},{"c":109.875,"h":110.17,"l":109.67,"n":795,"o":110.07,"t":"2026-10-16T17:05:00Z","v":42203,"vw":109.940811},{"c":109.99,"h":110.26,"l":109.82,"n":666,"o":109.93,"t":"2026-10-16T17:10:00Z","v":62609,"vw":110.074599},{"c":109.815,"h":109.995,"l":109.65,"n":528,"o":109.995,"t":"2026-10-16T17:15:00Z","v":17974,"vw":109.850812},{"c":109.92,"h":110.02,"l":109.715,"n":438,"o":109.715,"t":"2026-10-16T17:20:00Z","v":12883,"vw":109.928124},{"c":109.27,"h":110.125,"l":109.015,"n":1226,"o":110.015,"t":"2026-10-16T17:25:00Z","v":60456,"vw":109.587908},{"c":109.35,"h":109.59,"l":109.1,"n":638,"o":109.55,"t":"2026-10-16T17:30:00Z","v":18352,"vw":109.319931},{"c":109.555,"h":109.6,"l":109.35,"n":807,"o":109.355,"t":"2026-10-16T17:35:00Z","v":32131,"vw":109.458827},{"c":109.51,"h":109.9,"l":109.39,"n":1023,"o":109.45,"t":"2026-10-16T17:40:00Z","v":42455,"vw":109.620849},{"c":109.49,"h":109.7,"l":109.41,"n":561,"o":109.53,"t":"2026-10-16T17:45:00Z","v":17606,"vw":109.520111},{"c":109.615,"h":109.805,"l":109.44,"n":552,"o":109.52,"t":"2026-10-16T17:50:00Z","v":19145,"vw":109.622456},{"c":109.83,"h":109.8749,"l":109.59,"n":614,"o":109.6,"t":"2026-10-16T17:55:00Z","v":20370,"vw":109.723816},{"c":109.705,"h":109.94,"l":109.5,"n":714,"o":109.725,"t":"2026-10-16T18:00:00Z","v":62654,"vw":109.755833},{"c":110.25,"h":110.3,"l":109.4825,"n":1119,"o":109.7051,"t":"2026-10-16T18:05:00Z","v":87680,"vw":109.890518},{"c":110.17,"h":110.28,"l":109.65,"n":843,"o":110.18,"t":"2026-10-16T18:10:00Z","v":40830,"vw":110.028649},{"c":110.25,"h":110.475,"l":110.1401,"n":686,"o":110.16,"t":"2026-10-16T18:15:00Z","v":24066,"vw":110.281248},{"c":110.395,"h":110.6,"l":110.04,"n":1004,"o":110.17,"t":"2026-10-16T18:20:00Z","v":49008,"vw":110.216062},{"c":110.69,"h":110.71,"l":110.1,"n":708,"o":110.21,"t":"2026-10-16T18:25:00Z","v":36904,"vw":110.30592},{"c":110.54,"h":110.97,"l":110.54,"n":524,"o":110.78,"t":"2026-10-16T18:30:00Z","v":22345,"vw":110.76396},{"c":110.35,"h":110.55,"l":110.35,"n":432,"o":110.55,"t":"2026-10-16T18:35:00Z","v":11057,"vw":110.477377},{"c":110,"h":110.68,"l":109.8401,"n":651,"o":110.505,"t":"2026-10-16T18:40:00Z","v":23687,"vw":110.321073},{"c":110.1,"h":110.19,"l":109.75,"n":834,"o":110.03,"t":"2026-10-16T18:45:00Z","v":40946,"vw":109.979205},{"c":109.84,"h":110.2395,"l":109.73,"n":456,"o":110.09,"t":"2026-10-16T18:50:00Z","v":29203,"vw":109.961699},{"c":109.92,"h":110,"l":109.67,"n":566,"o":109.87,"t":"2026-10-16T18:55:00Z","v":25827,"vw":109.876588},{"c":109.505,"h":109.86,"l":109.5,"n":696,"o":109.8,"t":"2026-10-16T19:00:00Z","v":21186,"vw":109.736323},{"c":109.645,"h":110.01,"l":109.51,"n":591,"o":109.73,"t":"2026-10-16T19:05:00Z","v":23533,"vw":109.774474},{"c":109.93,"h":110.0299,"l":109.51,"n":842,"o":109.64,"t":"2026-10-16T19:10:00Z","v":33351,"vw":109.761812},{"c":109.62,"h":110.06,"l":109.14,"n":790,"o":109.945,"t":"2026-10-16T19:15:00Z","v":38532,"vw":109.529311},{"c":109.7,"h":109.75,"l":109.38,"n":745,"o":109.57,"t":"2026-10-16T19:20:00Z","v":31771,"vw":109.548302},{"c":109.96,"h":110.01,"l":109.68,"n":740,"o":109.69,"t":"2026-10-16T19:25:00Z","v":34115,"vw":109.836389},{"c":109.92,"h":110.295,"l":109.8001,"n":982,"o":110,"t":"2026-10-16T19:30:00Z","v":34563,"vw":110.037726},{"c":110.29,"h":110.29,"l":109.7,"n":908,"o":109.875,"t":"2026-10-16T19:35:00Z","v":38309,"vw":109.974861},{"c":110.39,"h":110.545,"l":110.145,"n":1105,"o":110.28,"t":"2026-10-16T19:40:00Z","v":43375,"vw":110.342167},{"c":111.52,"h":111.53,"l":110.42,"n":1502,"o":110.43,"t":"2026-10-16T19:45:00Z","v":62722,"vw":110.828845},{"c":111.87,"h":112.19,"l":111.19,"n":2888,"o":111.52,"t":"2026-10-16T19:50:00Z","v":146099,"vw":111.643501},{"c":112.42,"h":112.47,"l":111.82,"n":6384,"o":111.875,"t":"2026-10-16T19:55:00Z","v":404067,"vw":112.079135},{"c":112.41,"h":112.41,"l":112.36,"n":65,"o":112.36,"t":"2026-10-16T20:00:00Z","v":961980,"vw":112.409961},{"c":112.2,"h":112.2,"l":112.2,"n":2,"o":112.2,"t":"2026-10-16T20:05:00Z","v":105,"vw":112.2},{"c":111.4,"h":111.4,"l":111.4,"n":2,"o":111.4,"t":"2026-10-16T20:15:00Z","v":1325,"vw":111.4},{"c":112.41,"h":112.41,"l":112.41,"n":1,"o":112.41,"t":"2026-10-16T20:25:00Z","v":350,"vw":112.41},{"c":112.01,"h":112.03,"l":112.01,"n":7,"o":112.01,"t":"2026-10-16T20:35:00Z","v":550,"vw":112.014},{"c":112.34,"h":112.4,"l":112.34,"n":7,"o":112.4,"t":"2026-10-16T21:00:00Z","v":403,"vw":112.38},{"c":112.2,"h":112.2,"l":112.2,"n":2,"o":112.2,"t":"2026-10-16T21:55:00Z","v":255,"vw":112.2},{"c":112.2,"h":112.2,"l":112.2,"n":2,"o":112.2,"t":"2026-10-16T22:25:00Z","v":912,"vw":112.2},{"c":111.7,"h":111.7,"l":111.7,"n":1,"o":111.7,"t":"2026-10-16T22:50:00Z","v":100,"vw":111.7},{"c":111.9,"h":111.9,"l":111.9,"n":1,"o":111.9,"t":"2026-10-16T23:00:00Z","v":100,"vw":111.9},{"c":111.02,"h":111.02,"l":111.02,"n":2,"o":111.02,"t":"2026-10-16T23:25:00Z","v":101,"vw":111.02},{"c":109.9269,"h":109.9269,"l":109.9269,"n":3,"o":109.9269,"t":"2026-10-16T23:30:00Z","v":916,"vw":109.9269},{"c":111,"h":111,"l":111,"n":1,"o":111,"t":"2026-10-16T23:45:00Z","v":375,"vw":111},{"c":114.5,"h":114.5,"l":114.5,"n":20,"o":114.5,"t":"2026-10-19T08:00:00Z","v":362,"vw":114.5},{"c":114.99,"h":114.99,"l":114.99,"n":6,"o":114.99,"t":"2026-10-19T08:15:00Z","v":225,"vw":114.99},{"c":113.56,"h":113.56,"l":113.56,"n":2,"o":113.56,"t":"2026-10-19T09:20:00Z","v":199,"vw":113.56},{"c":113.6,"h":113.6,"l":113.6,"n":3,"o":113.6,"t":"2026-10-19T10:25:00Z","v":134,"vw":113.6},{"c":112.95,"h":112.95,"l":112.95,"n":4,"o":112.95,"t":"2026-10-19T11:05:00Z","v":569,"vw":112.95},{"c":112.88,"h":112.88,"l":112.88,"n":3,"o":112.88,"t":"2026-10-19T11:10:00Z","v":220,"vw":112.88},{"c":113.1,"h":113.1,"l":113.1,"n":7,"o":113.1,"t":"2026-10-19T11:40:00Z","v":285,"vw":113.1},{"c":113.68,"h":113.68,"l":113.68,"n":1,"o":113.68,"t":"2026-10-19T12:15:00Z","v":172,"vw":113.68},{"c":113.82,"h":113.82,"l":113.82,"n":2,"o":113.82,"t":"2026-10-19T12:35:00Z","v":300,"vw":113.82},{"c":113.99,"h":113.99,"l":113.82,"n":11,"o":113.82,"t":"2026-10-19T12:40:00Z","v":489,"vw":113.904577},{"c":114,"h":114,"l":114,"n":1,"o":114,"t":"2026-10-19T12:55:00Z","v":100,"vw":114},{"c":113.5,"h":113.5,"l":113.5,"n":3,"o":113.5,"t":"2026-10-19T13:00:00Z","v":296,"vw":113.5},{"c":114,"h":114,"l":114,"n":11,"o":114,"t":"2026-10-19T13:10:00Z","v":1706,"vw":114},{"c":113.9,"h":114.57,"l":113.9,"n":2,"o":114.57,"t":"2026-10-19T13:20:00Z","v":200,"vw":114.235},{"c":114.04,"h":114.04,"l":114,"n":6,"o":114,"t":"2026-10-19T13:25:00Z","v":1100,"vw":114.004107},{"c":114.2064,"h":115.42,"l":114.01,"n":687,"o":114.48,"t":"2026-10-19T13:30:00Z","v":61218,"vw":114.656767},{"c":113.32,"h":114.55,"l":113.06,"n":350,"o":114.495,"t":"2026-10-19T13:35:00Z","v":17601,"vw":113.692618},{"c":112.24,"h":113.83,"l":112.07,"n":560,"o":113.36,"t":"2026-10-19T13:40:00Z","v":55563,"vw":112.558731},{"c":111.895,"h":112.385,"l":111.49,"n":644,"o":112.33,"t":"2026-10-19T13:45:00Z","v":30435,"vw":111.954932},{"c":112.12,"h":112.39,"l":111.88,"n":437,"o":111.89,"t":"2026-10-19T13:50:00Z","v":21647,"vw":112.232776},{"c":112.07,"h":112.82,"l":111.97,"n":532,"o":112.125,"t":"2026-10-19T13:55:00Z","v":22310,"vw":112.282662},{"c":111.89,"h":112.46,"l":111.67,"n":451,"o":112.08,"t":"2026-10-19T14:00:00Z","v":14715,"vw":112.056432},{"c":111.91,"h":112.47,"l":111.9,"n":509,"o":112.03,"t":"2026-10-19T14:05:00Z","v":17817,"vw":112.149894},{"c":112.52,"h":112.52,"l":111.85,"n":489,"o":111.92,"t":"2026-10-19T14:10:00Z","v":23531,"vw":112.156632},{"c":112.38,"h":112.58,"l":112.28,"n":438,"o":112.355,"t":"2026-10-19T14:15:00Z","v":17342,"vw":112.496095},{"c":112.205,"h":112.43,"l":112.08,"n":574,"o":112.32,"t":"2026-10-19T14:20:00Z","v":22820,"vw":112.308515},{"c":112.72,"h":112.78,"l":112.37,"n":519,"o":112.37,"t":"2026-10-19T14:25:00Z","v":23320,"vw":112.559916},{"c":113.2,"h":113.39,"l":112.66,"n":633,"o":112.78,"t":"2026-10-19T14:30:00Z","v":24071,"vw":113.131392},{"c":113.08,"h":113.65,"l":113.0601,"n":640,"o":113.24,"t":"2026-10-19T14:35:00Z","v":20781,"vw":113.349301},{"c":112.94,"h":113.4599,"l":112.67,"n":578,"o":113.085,"t":"2026-10-19T14:40:00Z","v":23637,"vw":112.979788},{"c":113.46,"h":113.4799,"l":112.985,"n":479,"o":113,"t":"2026-10-19T14:45:00Z","v":18781,"vw":113.248635},{"c":113.74,"h":113.79,"l":113.42,"n":384,"o":113.43,"t":"2026-10-19T14:50:00Z","v":11997,"vw":113.60619},{"c":113.44,"h":113.89,"l":113.39,"n":488,"o":113.7625,"t":"2026-10-19T14:55:00Z","v":15711,"vw":113.689214},{"c":113.7,"h":113.7,"l":113.21,"n":400,"o":113.43,"t":"2026-10-19T15:00:00Z","v":11696,"vw":113.413748},{"c":113.77,"h":113.84,"l":113.565,"n":397,"o":113.72,"t":"2026-10-19T15:05:00Z","v":9731,"vw":113.714394},{"c":113.55,"h":113.76,"l":113.55,"n":485,"o":113.66,"t":"2026-10-19T15:10:00Z","v":12852,"vw":113.665041},{"c":113.69,"h":113.81,"l":113.61,"n":460,"o":113.62,"t":"2026-10-19T15:15:00Z","v":11780,"vw":113.727999},{"c":113.94,"h":114.09,"l":113.76,"n":494,"o":113.765,"t":"2026-10-19T15:20:00Z","v":38677,"vw":113.795704},{"c":114.27,"h":114.35,"l":114,"n":381,"o":114,"t":"2026-10-19T15:25:00Z","v":12716,"vw":114.192065},{"c":114.275,"h":114.3,"l":114.09,"n":487,"o":114.27,"t":"2026-10-19T15:30:00Z","v":16081,"vw":114.219148},{"c":114.45,"h":114.62,"l":114.275,"n":480,"o":114.275,"t":"2026-10-19T15:35:00Z","v":37790,"vw":114.468211},{"c":114.56,"h":114.76,"l":114.185,"n":1292,"o":114.3933,"t":"2026-10-19T15:40:00Z","v":88064,"vw":114.393031},{"c":114.715,"h":114.715,"l":114.34,"n":371,"o":114.535,"t":"2026-10-19T15:45:00Z","v":13597,"vw":114.494992},{"c":114.5,"h":114.72,"l":114.47,"n":266,"o":114.72,"t":"2026-10-19T15:50:00Z","v":9483,"vw":114.578965},{"c":114.3925,"h":114.56,"l":114.31,"n":342,"o":114.56,"t":"2026-10-19T15:55:00Z","v":12074,"vw":114.442417},{"c":114.33,"h":114.46,"l":114.0531,"n":431,"o":114.37,"t":"2026-10-19T16:00:00Z","v":14114,"vw":114.275831},{"c":114.26,"h":114.42,"l":114.09,"n":427,"o":114.39,"t":"2026-10-19T16:05:00Z","v":17252,"vw":114.26539},{"c":114.68,"h":114.75,"l":114.24,"n":307,"o":114.24,"t":"2026-10-19T16:10:00Z","v":13464,"vw":114.613227},{"c":114.32,"h":114.85,"l":114.16,"n":500,"o":114.695,"t":"2026-10-19T16:15:00Z","v":25601,"vw":114.430977},{"c":114.215,"h":114.31,"l":114.15,"n":381,"o":114.18,"t":"2026-10-19T16:20:00Z","v":13701,"vw":114.226716},{"c":114.17,"h":114.28,"l":113.9,"n":508,"o":114.205,"t":"2026-10-19T16:25:00Z","v":32688,"vw":114.13781},{"c":113.99,"h":114.17,"l":113.85,"n":587,"o":114.165,"t":"2026-10-19T16:30:00Z","v":45925,"vw":113.960446},{"c":114.23,"h":114.23,"l":113.8991,"n":284,"o":113.8991,"t":"2026-10-19T16:35:00Z","v":10444,"vw":114.086559},{"c":114.19,"h":114.25,"l":114.0501,"n":285,"o":114.08,"t":"2026-10-19T16:40:00Z","v":9201,"vw":114.154515},{"c":114.205,"h":114.33,"l":114.15,"n":316,"o":114.255,"t":"2026-10-19T16:45:00Z","v":8715,"vw":114.246842},{"c":113.7375,"h":114.205,"l":113.645,"n":622,"o":114.205,"t":"2026-10-19T16:50:00Z","v":25825,"vw":113.844473},{"c":113.86,"h":114.065,"l":113.67,"n":464,"o":113.7425,"t":"2026-10-19T16:55:00Z","v":29393,"vw":113.86184},{"c":114.01,"h":114.01,"l":113.68,"n":517,"o":113.71,"t":"2026-10-19T17:00:00Z","v":15846,"vw":113.83117},{"c":113.91,"h":114.16,"l":113.865,"n":396,"o":114.11,"t":"2026-10-19T17:05:00Z","v":11479,"vw":113.970853},{"c":114.4125,"h":114.45,"l":113.91,"n":430,"o":113.91,"t":"2026-10-19T17:10:00Z","v":16536,"vw":114.233065},{"c":114.93,"h":115.075,"l":114.26,"n":685,"o":114.415,"t":"2026-10-19T17:15:00Z","v":51285,"vw":114.733279},{"c":114.95,"h":115.03,"l":114.8,"n":463,"o":114.93,"t":"2026-10-19T17:20:00Z","v":21196,"vw":114.900986},{"c":114.82,"h":115.05,"l":114.79,"n":571,"o":114.95,"t":"2026-10-19T17:25:00Z","v":21951,"vw":114.928328},{"c":114.825,"h":114.87,"l":114.69,"n":440,"o":114.79,"t":"2026-10-19T17:30:00Z","v":24470,"vw":114.77971},{"c":114.94,"h":114.9926,"l":114.66,"n":555,"o":114.89,"t":"2026-10-19T17:35:00Z","v":45802,"vw":114.79801},{"c":114.62,"h":115.03,"l":114.62,"n":478,"o":115,"t":"2026-10-19T17:40:00Z","v":16773,"vw":114.814848},{"c":114.39,"h":114.585,"l":114.0801,"n":465,"o":114.565,"t":"2026-10-19T17:45:00Z","v":15427,"vw":114.45822},{"c":114.36,"h":114.435,"l":114.3,"n":339,"o":114.41,"t":"2026-10-19T17:50:00Z","v":9714,"vw":114.39525},{"c":114.48,"h":114.505,"l":114.29,"n":436,"o":114.3,"t":"2026-10-19T17:55:00Z","v":12330,"vw":114.406544},{"c":114.42,"h":114.55,"l":114.26,"n":415,"o":114.42,"t":"2026-10-19T18:00:00Z","v":12858,"vw":114.434384},{"c":114.27,"h":114.51,"l":114.27,"n":266,"o":114.51,"t":"2026-10-19T18:05:00Z","v":7224,"vw":114.391844},{"c":114.43,"h":114.48,"l":114.3,"n":278,"o":114.35,"t":"2026-10-19T18:10:00Z","v":10802,"vw":114.423499},{"c":114.35,"h":114.49,"l":114.32,"n":353,"o":114.4,"t":"2026-10-19T18:15:00Z","v":11483,"vw":114.421495},{"c":114.38,"h":114.385,"l":114.3,"n":398,"o":114.33,"t":"2026-10-19T18:20:00Z","v":12044,"vw":114.350006},{"c":113.85,"h":114.38,"l":113.8,"n":580,"o":114.38,"t":"2026-10-19T18:25:00Z","v":35669,"vw":113.999365},{"c":113.78,"h":114,"l":113.78,"n":361,"o":113.8,"t":"2026-10-19T18:30:00Z","v":28142,"vw":113.893048},{"c":113.9,"h":113.9,"l":113.71,"n":382,"o":113.74,"t":"2026-10-19T18:35:00Z","v":10527,"vw":113.772606},{"c":113.975,"h":114.06,"l":113.87,"n":353,"o":113.885,"t":"2026-10-19T18:40:00Z","v":12956,"vw":113.97674},{"c":114.09,"h":114.115,"l":113.94,"n":432,"o":113.94,"t":"2026-10-19T18:45:00Z","v":17401,"vw":114.068378},{"c":114.09,"h":114.14,"l":114.03,"n":371,"o":114.0825,"t":"2026-10-19T18:50:00Z","v":14603,"vw":114.073688},{"c":114.1,"h":114.275,"l":114.09,"n":491,"o":114.09,"t":"2026-10-19T18:55:00Z","v":17983,"vw":114.19613},{"c":114.46,"h":114.465,"l":113.95,"n":548,"o":114.13,"t":"2026-10-19T19:00:00Z","v":25200,"vw":114.160002},{"c":114.365,"h":114.58,"l":114.27,"n":399,"o":114.45,"t":"2026-10-19T19:05:00Z","v":15183,"vw":114.407485},{"c":113.915,"h":114.47,"l":113.82,"n":553,"o":114.37,"t":"2026-10-19T19:10:00Z","v":25639,"vw":114.254323},{"c":113.93,"h":113.93,"l":113.74,"n":549,"o":113.82,"t":"2026-10-19T19:15:00Z","v":23435,"vw":113.848023},{"c":114.25,"h":114.27,"l":113.81,"n":649,"o":113.96,"t":"2026-10-19T19:20:00Z","v":35570,"vw":113.93667},{"c":114.01,"h":114.25,"l":113.96,"n":618,"o":114.25,"t":"2026-10-19T19:25:00Z","v":147192,"vw":114.086479},{"c":113.975,"h":114.13,"l":113.89,"n":689,"o":113.97,"t":"2026-10-19T19:30:00Z","v":25674,"vw":113.999618},{"c":113.7,"h":113.97,"l":113.7,"n":630,"o":113.96,"t":"2026-10-19T19:35:00Z","v":22491,"vw":113.846865},{"c":113.7,"h":113.96,"l":113.66,"n":627,"o":113.69,"t":"2026-10-19T19:40:00Z","v":54014,"vw":113.807968},{"c":113.26,"h":113.8,"l":113.26,"n":1031,"o":113.66,"t":"2026-10-19T19:45:00Z","v":40679,"vw":113.544052},{"c":113.09,"h":113.275,"l":113.02,"n":1146,"o":113.23,"t":"2026-10-19T19:50:00Z","v":54177,"vw":113.139738},{"c":113.36,"h":113.6,"l":113.09,"n":4414,"o":113.105,"t":"2026-10-19T19:55:00Z","v":274668,"vw":113.256726},{"c":113.41,"h":113.41,"l":113.41,"n":57,"o":113.41,"t":"2026-10-19T20:00:00Z","v":217212,"vw":113.41},{"c":113.41,"h":113.41,"l":113.41,"n":1,"o":113.41,"t":"2026-10-19T20:15:00Z","v":212504,"vw":113.41},{"c":113.628,"h":113.628,"l":113.628,"n":1,"o":113.628,"t":"2026-10-19T21:00:00Z","v":100,"vw":113.628},{"c":113.8283,"h":113.8283,"l":113.8283,"n":1,"o":113.8283,"t":"2026-10-19T22:40:00Z","v":100,"vw":113.8283},{"c":113.025,"h":113.025,"l":113.025,"n":1,"o":113.025,"t":"2026-10-19T23:50:00Z","v":300,"vw":113.025},{"c":112.5205,"h":112.5205,"l":112.5205,"n":10,"o":112.5205,"t":"2026-10-20T08:00:00Z","v":231,"vw":112.5205},{"c":112.75,"h":112.77,"l":112.75,"n":16,"o":112.77,"t":"2026-10-20T11:05:00Z","v":661,"vw":112.764118},{"c":112.48,"h":112.48,"l":112.48,"n":3,"o":112.48,"t":"2026-10-20T11:45:00Z","v":112,"vw":112.48},{"c":112,"h":112,"l":112,"n":1,"o":112,"t":"2026-10-20T12:05:00Z","v":180,"vw":112},{"c":111.5,"h":111.56,"l":111.5,"n":19,"o":111.56,"t":"2026-10-20T12:35:00Z","v":1287,"vw":111.548},{"c":112.58,"h":114.49,"l":111.6138,"n":518,"o":111.8,"t":"2026-10-20T13:30:00Z","v":36140,"vw":112.342445},{"c":112.465,"h":113.08,"l":111.61,"n":209,"o":112.56,"t":"2026-10-20T13:35:00Z","v":16563,"vw":112.366993},{"c":110.75,"h":113.16,"l":110.5,"n":596,"o":113.12,"t":"2026-10-20T13:40:00Z","v":28333,"vw":111.524387},{"c":112.27,"h":112.5,"l":110.21,"n":394,"o":110.51,"t":"2026-10-20T13:45:00Z","v":27732,"vw":111.131876},{"c":112.76,"h":113.03,"l":111.91,"n":419,"o":112.29,"t":"2026-10-20T13:50:00Z","v":13594,"vw":112.761755},{"c":114.115,"h":114.175,"l":112.72,"n":542,"o":112.895,"t":"2026-10-20T13:55:00Z","v":25276,"vw":113.365363},{"c":114.0317,"h":114.81,"l":113.76,"n":517,"o":113.81,"t":"2026-10-20T14:00:00Z","v":21059,"vw":114.299264},{"c":114.46,"h":114.7,"l":114.02,"n":576,"o":114.18,"t":"2026-10-20T14:05:00Z","v":32867,"vw":114.533406},{"c":114.41,"h":114.85,"l":114.01,"n":480,"o":114.28,"t":"2026-10-20T14:10:00Z","v":21114,"vw":114.58238},{"c":115.22,"h":115.22,"l":114.32,"n":446,"o":114.34,"t":"2026-10-20T14:15:00Z","v":20097,"vw":114.780909},{"c":114.94,"h":115.345,"l":114.49,"n":376,"o":115.26,"t":"2026-10-20T14:20:00Z","v":15522,"vw":114.957212},{"c":115.26,"h":115.56,"l":114.78,"n":356,"o":114.935,"t":"2026-10-20T14:25:00Z","v":9964,"vw":115.129824},{"c":114.85,"h":115.59,"l":114.84,"n":436,"o":115.58,"t":"2026-10-20T14:30:00Z","v":15613,"vw":115.226113},{"c":114.52,"h":114.995,"l":114.25,"n":503,"o":114.995,"t":"2026-10-20T14:35:00Z","v":19354,"vw":114.640258},{"c":114.325,"h":114.78,"l":114.325,"n":501,"o":114.52,"t":"2026-10-20T14:40:00Z","v":23649,"vw":114.62504},{"c":114.695,"h":114.84,"l":114.3,"n":365,"o":114.44,"t":"2026-10-20T14:45:00Z","v":12467,"vw":114.559222},{"c":114.83,"h":114.89,"l":114.47,"n":366,"o":114.68,"t":"2026-10-20T14:50:00Z","v":14566,"vw":114.702573},{"c":114.68,"h":115.14,"l":114.68,"n":570,"o":114.835,"t":"2026-10-20T14:55:00Z","v":25730,"vw":114.964497},{"c":114.39,"h":114.81,"l":114.15,"n":377,"o":114.8,"t":"2026-10-20T15:00:00Z","v":13031,"vw":114.527181},{"c":114.59,"h":114.63,"l":114.4401,"n":238,"o":114.5,"t":"2026-10-20T15:05:00Z","v":11591,"vw":114.510362},{"c":114.14,"h":114.59,"l":113.725,"n":400,"o":114.59,"t":"2026-10-20T15:10:00Z","v":13876,"vw":114.116343},{"c":114.6,"h":114.88,"l":114.18,"n":307,"o":114.28,"t":"2026-10-20T15:15:00Z","v":11590,"vw":114.595634},{"c":114.075,"h":114.64,"l":114.04,"n":329,"o":114.64,"t":"2026-10-20T15:20:00Z","v":21644,"vw":114.449295},{"c":114.34,"h":114.5,"l":113.84,"n":320,"o":113.84,"t":"2026-10-20T15:25:00Z","v":12664,"vw":114.344451},{"c":114.1,"h":114.45,"l":114.1,"n":293,"o":114.45,"t":"2026-10-20T15:30:00Z","v":8068,"vw":114.254739},{"c":113.9,"h":114.2,"l":113.9,"n":217,"o":114.175,"t":"2026-10-20T15:35:00Z","v":5123,"vw":114.082462},{"c":114.36,"h":114.67,"l":114.12,"n":428,"o":114.12,"t":"2026-10-20T15:40:00Z","v":19479,"vw":114.369084},{"c":114.3951,"h":114.5,"l":114.09,"n":195,"o":114.26,"t":"2026-10-20T15:45:00Z","v":7043,"vw":114.301756},{"c":114.355,"h":114.39,"l":114.1,"n":171,"o":114.39,"t":"2026-10-20T15:50:00Z","v":5044,"vw":114.297987},{"c":114.46,"h":114.52,"l":114.35,"n":233,"o":114.355,"t":"2026-10-20T15:55:00Z","v":7069,"vw":114.449429},{"c":114.4,"h":114.46,"l":114.31,"n":239,"o":114.46,"t":"2026-10-20T16:00:00Z","v":8546,"vw":114.395751},{"c":114.69,"h":114.9646,"l":114.34,"n":380,"o":114.38,"t":"2026-10-20T16:05:00Z","v":13168,"vw":114.572856},{"c":114.8375,"h":114.89,"l":114.65,"n":163,"o":114.65,"t":"2026-10-20T16:10:00Z","v":5558,"vw":114.763676},{"c":114.38,"h":114.93,"l":114.375,"n":293,"o":114.875,"t":"2026-10-20T16:15:00Z","v":9767,"vw":114.730675},{"c":114.435,"h":114.64,"l":114.37,"n":236,"o":114.375,"t":"2026-10-20T16:20:00Z","v":8004,"vw":114.501332},{"c":114.69,"h":114.77,"l":114.36,"n":231,"o":114.36,"t":"2026-10-20T16:25:00Z","v":8002,"vw":114.651045},{"c":114.85,"h":114.85,"l":114.62,"n":239,"o":114.65,"t":"2026-10-20T16:30:00Z","v":7459,"vw":114.720623},{"c":114.71,"h":114.905,"l":114.71,"n":221,"o":114.86,"t":"2026-10-20T16:35:00Z","v":9099,"vw":114.816888},{"c":114.93,"h":114.97,"l":114.67,"n":271,"o":114.7,"t":"2026-10-20T16:40:00Z","v":8708,"vw":114.853023},{"c":114.72,"h":114.92,"l":114.69,"n":236,"o":114.92,"t":"2026-10-20T16:45:00Z","v":7255,"vw":114.8005},{"c":114.52,"h":114.78,"l":114.52,"n":249,"o":114.7,"t":"2026-10-20T16:50:00Z","v":7449,"vw":114.641704},{"c":114.6,"h":114.72,"l":114.58,"n":206,"o":114.58,"t":"2026-10-20T16:55:00Z","v":4387,"vw":114.643318},{"c":114.69,"h":114.7925,"l":114.56,"n":282,"o":114.68,"t":"2026-10-20T17:00:00Z","v":12163,"vw":114.672212},{"c":114.78,"h":114.84,"l":114.69,"n":217,"o":114.69,"t":"2026-10-20T17:05:00Z","v":8246,"vw":114.75939},{"c":114.94,"h":114.95,"l":114.71,"n":276,"o":114.79,"t":"2026-10-20T17:10:00Z","v":10628,"vw":114.859416},{"c":114.915,"h":114.99,"l":114.87,"n":250,"o":114.94,"t":"2026-10-20T17:15:00Z","v":9183,"vw":114.917003},{"c":115.06,"h":115.16,"l":114.93,"n":365,"o":114.95,"t":"2026-10-20T17:20:00Z","v":14855,"vw":115.060508},{"c":115.25,"h":115.345,"l":115.06,"n":387,"o":115.06,"t":"2026-10-20T17:25:00Z","v":16023,"vw":115.183762},{"c":115.245,"h":115.375,"l":115.15,"n":341,"o":115.18,"t":"2026-10-20T17:30:00Z","v":12635,"vw":115.265359},{"c":115.205,"h":115.22,"l":115.14,"n":191,"o":115.16,"t":"2026-10-20T17:35:00Z","v":5861,"vw":115.184874},{"c":115.075,"h":115.31,"l":115.06,"n":345,"o":115.25,"t":"2026-10-20T17:40:00Z","v":13984,"vw":115.228483},{"c":115.1,"h":115.205,"l":115.02,"n":192,"o":115.12,"t":"2026-10-20T17:45:00Z","v":6672,"vw":115.119172},{"c":115.16,"h":115.19,"l":115.07,"n":305,"o":115.12,"t":"2026-10-20T17:50:00Z","v":9487,"vw":115.139525},{"c":115.49,"h":115.49,"l":115.11,"n":283,"o":115.16,"t":"2026-10-20T17:55:00Z","v":11811,"vw":115.273109},{"c":115.47,"h":115.55,"l":115.345,"n":426,"o":115.5,"t":"2026-10-20T18:00:00Z","v":20839,"vw":115.440169},{"c":115.625,"h":115.66,"l":115.42,"n":294,"o":115.46,"t":"2026-10-20T18:05:00Z","v":11741,"vw":115.548464},{"c":115.525,"h":115.68,"l":115.34,"n":455,"o":115.63,"t":"2026-10-20T18:10:00Z","v":18634,"vw":115.54991},{"c":115.37,"h":115.73,"l":115.3,"n":391,"o":115.59,"t":"2026-10-20T18:15:00Z","v":15155,"vw":115.556548},{"c":115.05,"h":115.31,"l":114.99,"n":324,"o":115.31,"t":"2026-10-20T18:20:00Z","v":13164,"vw":115.169302},{"c":115.06,"h":115.24,"l":115.02,"n":294,"o":115.02,"t":"2026-10-20T18:25:00Z","v":8117,"vw":115.1414},{"c":114.99,"h":115.1925,"l":114.93,"n":237,"o":115.03,"t":"2026-10-20T18:30:00Z","v":8037,"vw":115.020889},{"c":114.7101,"h":115,"l":114.6672,"n":282,"o":114.93,"t":"2026-10-20T18:35:00Z","v":12106,"vw":114.826172},{"c":114.48,"h":114.8399,"l":114.48,"n":313,"o":114.72,"t":"2026-10-20T18:40:00Z","v":10193,"vw":114.682726},{"c":114.51,"h":114.76,"l":114.47,"n":374,"o":114.525,"t":"2026-10-20T18:45:00Z","v":12660,"vw":114.67087},{"c":114.825,"h":114.83,"l":114.52,"n":293,"o":114.645,"t":"2026-10-20T18:50:00Z","v":8376,"vw":114.66755},{"c":115.085,"h":115.14,"l":114.785,"n":323,"o":114.82,"t":"2026-10-20T18:55:00Z","v":11866,"vw":114.957601},{"c":114.875,"h":115.28,"l":114.875,"n":412,"o":115.095,"t":"2026-10-20T19:00:00Z","v":15504,"vw":115.086027},{"c":114.735,"h":114.91,"l":114.605,"n":389,"o":114.875,"t":"2026-10-20T19:05:00Z","v":14469,"vw":114.756761},{"c":114.77,"h":114.91,"l":114.71,"n":418,"o":114.77,"t":"2026-10-20T19:10:00Z","v":13967,"vw":114.81368},{"c":114.76,"h":114.825,"l":114.57,"n":380,"o":114.69,"t":"2026-10-20T19:15:00Z","v":11219,"vw":114.722232},{"c":114.58,"h":114.71,"l":114.32,"n":434,"o":114.71,"t":"2026-10-20T19:20:00Z","v":15656,"vw":114.578556},{"c":114.595,"h":114.66,"l":114.53,"n":518,"o":114.53,"t":"2026-10-20T19:25:00Z","v":12569,"vw":114.600747},{"c":114.365,"h":114.67,"l":114.33,"n":790,"o":114.595,"t":"2026-10-20T19:30:00Z","v":30499,"vw":114.522226},{"c":114.4675,"h":114.56,"l":114.22,"n":742,"o":114.38,"t":"2026-10-20T19:35:00Z","v":42027,"vw":114.37946},{"c":114.56,"h":114.66,"l":114.38,"n":907,"o":114.41,"t":"2026-10-20T19:40:00Z","v":41877,"vw":114.572898},{"c":114.32,"h":114.65,"l":114.1,"n":1075,"o":114.59,"t":"2026-10-20T19:45:00Z","v":63763,"vw":114.333279},{"c":114.35,"h":114.57,"l":114.23,"n":1251,"o":114.27,"t":"2026-10-20T19:50:00Z","v":51993,"vw":114.385675},{"c":114.62,"h":114.835,"l":114.35,"n":4323,"o":114.38,"t":"2026-10-20T19:55:00Z","v":246971,"vw":114.628582},{"c":114.59,"h":114.69,"l":114.59,"n":64,"o":114.69,"t":"2026-10-20T20:00:00Z","v":591096,"vw":114.59248},{"c":114.59,"h":114.59,"l":114.59,"n":2,"o":114.59,"t":"2026-10-20T20:30:00Z","v":1189,"vw":114.59},{"c":115.51,"h":115.51,"l":115.51,"n":11,"o":115.51,"t":"2026-10-20T20:50:00Z","v":1013,"vw":115.51},{"c":114.8,"h":114.8,"l":114.8,"n":3,"o":114.8,"t":"2026-10-20T21:40:00Z","v":106,"vw":114.8},{"c":114.8,"h":115,"l":114.8,"n":5,"o":115,"t":"2026-10-21T08:50:00Z","v":462,"vw":114.88172},{"c":115.93,"h":115.93,"l":115.52,"n":11,"o":115.52,"t":"2026-10-21T09:15:00Z","v":586,"vw":115.725714},{"c":115.5,"h":115.5,"l":115.5,"n":6,"o":115.5,"t":"2026-10-21T09:45:00Z","v":300,"vw":115.5},{"c":115.58,"h":115.59,"l":115.58,"n":4,"o":115.59,"t":"2026-10-21T09:55:00Z","v":346,"vw":115.585},{"c":115.57,"h":115.57,"l":115.57,"n":2,"o":115.57,"t":"2026-10-21T11:55:00Z","v":220,"vw":115.57},{"c":115.93,"h":115.93,"l":115.93,"n":4,"o":115.93,"t":"2026-10-21T12:30:00Z","v":163,"vw":115.93},{"c":115.8,"h":115.8,"l":115.8,"n":2,"o":115.8,"t":"2026-10-21T12:45:00Z","v":120,"vw":115.8},{"c":117.95,"h":117.95,"l":116.12,"n":463,"o":116.12,"t":"2026-10-21T13:30:00Z","v":38448,"vw":116.986354},{"c":119.015,"h":119.855,"l":117.76,"n":591,"o":117.76,"t":"2026-10-21T13:35:00Z","v":36428,"vw":119.067539},{"c":118.57,"h":119.89,"l":118.04,"n":439,"o":119.045,"t":"2026-10-21T13:40:00Z","v":21504,"vw":118.996373},{"c":118.475,"h":118.825,"l":117.915,"n":493,"o":118.44,"t":"2026-10-21T13:45:00Z","v":26405,"vw":118.355994},{"c":118.34,"h":118.79,"l":118.3,"n":440,"o":118.425,"t":"2026-10-21T13:50:00Z","v":17062,"vw":118.498467},{"c":117.83,"h":118.52,"l":117.83,"n":354,"o":118.49,"t":"2026-10-21T13:55:00Z","v":16857,"vw":118.258021},{"c":118.635,"h":118.8499,"l":117.77,"n":365,"o":117.905,"t":"2026-10-21T14:00:00Z","v":11635,"vw":118.191925},{"c":118.365,"h":118.85,"l":117.86,"n":350,"o":118.635,"t":"2026-10-21T14:05:00Z","v":10171,"vw":118.524471},{"c":118.84,"h":119.115,"l":118.4575,"n":386,"o":118.4575,"t":"2026-10-21T14:10:00Z","v":20122,"vw":118.83919},{"c":119.225,"h":119.41,"l":118.51,"n":446,"o":118.9238,"t":"2026-10-21T14:15:00Z","v":21282,"vw":119.052045},{"c":119.3975,"h":119.8647,"l":119.2,"n":509,"o":119.225,"t":"2026-10-21T14:20:00Z","v":22780,"vw":119.577102},{"c":119.295,"h":119.78,"l":119.03,"n":366,"o":119.385,"t":"2026-10-21T14:25:00Z","v":19383,"vw":119.583597},{"c":119.55,"h":120.2171,"l":119.09,"n":1054,"o":119.55,"t":"2026-10-21T14:30:00Z","v":95119,"vw":119.819229},{"c":119.275,"h":119.64,"l":118.92,"n":491,"o":119.4,"t":"2026-10-21T14:35:00Z","v":34461,"vw":119.214319},{"c":119.51,"h":119.67,"l":119.23,"n":646,"o":119.31,"t":"2026-10-21T14:40:00Z","v":57138,"vw":119.507829},{"c":119.83,"h":119.945,"l":119.22,"n":484,"o":119.52,"t":"2026-10-21T14:45:00Z","v":25083,"vw":119.441946},{"c":119.945,"h":120.24,"l":119.865,"n":568,"o":119.875,"t":"2026-10-21T14:50:00Z","v":31300,"vw":120.023775},{"c":120.01,"h":120.18,"l":119.7,"n":435,"o":120.033,"t":"2026-10-21T14:55:00Z","v":17417,"vw":120.015699},{"c":120.32,"h":120.33,"l":120,"n":414,"o":120.12,"t":"2026-10-21T15:00:00Z","v":20425,"vw":120.176185},{"c":120.34,"h":120.51,"l":120.23,"n":394,"o":120.44,"t":"2026-10-21T15:05:00Z","v":15534,"vw":120.339885},{"c":120.35,"h":120.5499,"l":120.25,"n":444,"o":120.4,"t":"2026-10-21T15:10:00Z","v":14807,"vw":120.385829},{"c":120.63,"h":120.7308,"l":120.36,"n":616,"o":120.5,"t":"2026-10-21T15:15:00Z","v":35538,"vw":120.555534},{"c":120.41,"h":120.555,"l":120.17,"n":396,"o":120.555,"t":"2026-10-21T15:20:00Z","v":21377,"vw":120.381396},{"c":120.275,"h":120.5098,"l":120.18,"n":399,"o":120.5098,"t":"2026-10-21T15:25:00Z","v":11455,"vw":120.321092},{"c":119.9125,"h":120.47,"l":119.895,"n":442,"o":120.28,"t":"2026-10-21T15:30:00Z","v":17712,"vw":120.197576},{"c":120.29,"h":120.3,"l":119.8,"n":413,"o":119.915,"t":"2026-10-21T15:35:00Z","v":16464,"vw":120.069916},{"c":120.05,"h":120.4,"l":119.76,"n":786,"o":120.31,"t":"2026-10-21T15:40:00Z","v":53069,"vw":120.089925},{"c":120.11,"h":120.24,"l":119.96,"n":548,"o":120.01,"t":"2026-10-21T15:45:00Z","v":41740,"vw":120.074797},{"c":120.295,"h":120.35,"l":119.98,"n":355,"o":119.98,"t":"2026-10-21T15:50:00Z","v":19816,"vw":120.216951},{"c":120.015,"h":120.27,"l":119.89,"n":345,"o":120.14,"t":"2026-10-21T15:55:00Z","v":15249,"vw":120.023634},{"c":119.725,"h":120.09,"l":119.66,"n":324,"o":119.91,"t":"2026-10-21T16:00:00Z","v":23901,"vw":119.766802},{"c":120.0677,"h":120.0677,"l":119.72,"n":266,"o":119.72,"t":"2026-10-21T16:05:00Z","v":13670,"vw":119.876129},{"c":120.43,"h":120.795,"l":119.9,"n":832,"o":120.0312,"t":"2026-10-21T16:10:00Z","v":82098,"vw":120.504824},{"c":120,"h":120.41,"l":119.85,"n":296,"o":120.32,"t":"2026-10-21T16:15:00Z","v":10540,"vw":120.019929},{"c":120.36,"h":120.415,"l":120.04,"n":291,"o":120.07,"t":"2026-10-21T16:20:00Z","v":10946,"vw":120.234035},{"c":120.4132,"h":120.46,"l":120.21,"n":327,"o":120.43,"t":"2026-10-21T16:25:00Z","v":12033,"vw":120.368421},{"c":120.64,"h":120.87,"l":120.37,"n":493,"o":120.45,"t":"2026-10-21T16:30:00Z","v":30785,"vw":120.529906},{"c":121.06,"h":121.06,"l":120.69,"n":342,"o":120.7,"t":"2026-10-21T16:35:00Z","v":10856,"vw":120.826502},{"c":120.97,"h":121.185,"l":120.8409,"n":464,"o":121.06,"t":"2026-10-21T16:40:00Z","v":18932,"vw":121.041017},{"c":121.28,"h":121.34,"l":121.0386,"n":425,"o":121.14,"t":"2026-10-21T16:45:00Z","v":21872,"vw":121.143306},{"c":121.46,"h":121.67,"l":121.3,"n":362,"o":121.3615,"t":"2026-10-21T16:50:00Z","v":13020,"vw":121.505819},{"c":121.61,"h":121.64,"l":121.53,"n":345,"o":121.545,"t":"2026-10-21T16:55:00Z","v":11163,"vw":121.580223},{"c":121.51,"h":121.75,"l":121.33,"n":489,"o":121.61,"t":"2026-10-21T17:00:00Z","v":27099,"vw":121.567489},{"c":121.65,"h":121.65,"l":121.43,"n":288,"o":121.525,"t":"2026-10-21T17:05:00Z","v":8099,"vw":121.559288},{"c":121.75,"h":122.01,"l":121.694,"n":473,"o":121.7599,"t":"2026-10-21T17:10:00Z","v":18126,"vw":121.866149},{"c":121.6381,"h":121.88,"l":121.61,"n":282,"o":121.75,"t":"2026-10-21T17:15:00Z","v":9320,"vw":121.715011},{"c":121.38,"h":121.875,"l":121.18,"n":474,"o":121.685,"t":"2026-10-21T17:20:00Z","v":18755,"vw":121.654884},{"c":121.33,"h":121.56,"l":121.03,"n":535,"o":121.355,"t":"2026-10-21T17:25:00Z","v":31486,"vw":121.213841},{"c":121.57,"h":121.66,"l":121.26,"n":371,"o":121.26,"t":"2026-10-21T17:30:00Z","v":12270,"vw":121.423885},{"c":121.57,"h":121.65,"l":121.5,"n":239,"o":121.62,"t":"2026-10-21T17:35:00Z","v":6599,"vw":121.598532},{"c":121.72,"h":121.795,"l":121.5,"n":404,"o":121.57,"t":"2026-10-21T17:40:00Z","v":75010,"vw":121.626848},{"c":121.31,"h":121.655,"l":121.25,"n":361,"o":121.63,"t":"2026-10-21T17:45:00Z","v":14693,"vw":121.416032}],"history":[{"c":38.52,"h":39.98,"l":38.16,"n":17064,"o":39.66,"t":"2024-10-21T04:00:00Z","v":1256381,"vw":38.708814},{"c":38.61,"h":38.92,"l":37.65,"n":18463,"o":38.52,"t":"2024-10-22T04:00:00Z","v":1705848,"vw":38.507871},{"c":37.69,"h":38.5608,"l":37.38,"n":14674,"o":38.3,"t":"2024-10-23T04:00:00Z","v":784991,"vw":37.749842},{"c":38.91,"h":39.12,"l":37.67,"n":16684,"o":37.79,"t":"2024-10-24T04:00:00Z","v":1081221,"vw":38.698074},{"c":39.4,"h":40.79,"l":39.11,"n":17621,"o":39.34,"t":"2024-10-25T04:00:00Z","v":1519623,"vw":39.898345},{"c":40.58,"h":41,"l":39.4,"n":13049,"o":39.4,"t":"2024-10-28T04:00:00Z","v":1002802,"vw":40.480988},{"c":42.6,"h":43.95,"l":40.8016,"n":28457,"o":41.07,"t":"2024-10-29T04:00:00Z","v":2972267,"vw":42.824818},{"c":42.6,"h":42.99,"l":41.5,"n":15516,"o":42.73,"t":"2024-10-30T04:00:00Z","v":1226049,"vw":42.556037},{"c":41.26,"h":42.96,"l":41.05,"n":13362,"o":42.71,"t":"2024-10-31T04:00:00Z","v":864993,"vw":41.982234},{"c":41.38,"h":41.94,"l":41.02,"n":18957,"o":41.44,"t":"2024-11-01T04:00:00Z","v":1110624,"vw":41.372628},{"c":41.52,"h":42.15,"l":40.98,"n":10415,"o":41,"t":"2024-11-04T05:00:00Z","v":870636,"vw":41.564857},{"c":41.55,"h":42.4482,"l":41.18,"n":10741,"o":41.5,"t":"2024-11-05T05:00:00Z","v":667722,"vw":41.850492},{"c":43.29,"h":44.13,"l":42.81,"n":17181,"o":42.99,"t":"2024-11-06T05:00:00Z","v":1280536,"vw":43.348279},{"c":44.47,"h":44.98,"l":43.3,"n":19028,"o":43.6,"t":"2024-11-07T05:00:00Z","v":1286668,"vw":44.311942},{"c":44.76,"h":45.09,"l":43.8,"n":15973,"o":44.3,"t":"2024-11-08T05:00:00Z","v":1492269,"vw":44.547973},{"c":44.32,"h":45.9,"l":43.48,"n":16059,"o":45.22,"t":"2024-11-11T05:00:00Z","v":1014779,"vw":44.342089},{"c":44.81,"h":44.999,"l":43.6285,"n":14141,"o":43.95,"t":"2024-11-12T05:00:00Z","v":951375,"vw":44.417214},{"c":44.58,"h":45.6086,"l":43.65,"n":18952,"o":45,"t":"2024-11-13T05:00:00Z","v":1406397,"vw":44.629511},{"c":44.5,"h":45.16,"l":43.44,"n":14364,"o":44.52,"t":"2024-11-14T05:00:00Z","v":836468,"vw":44.56708},{"c":43.24,"h":44.68,"l":42.0101,"n":21067,"o":44.07,"t":"2024-11-15T05:00:00Z","v":1627446,"vw":43.037596},{"c":43.83,"h":44.29,"l":43.0796,"n":11099,"o":43.61,"t":"2024-11-18T05:00:00Z","v":750142,"vw":43.902278},{"c":44.21,"h":44.28,"l":42.5,"n":11272,"o":43.26,"t":"2024-11-19T05:00:00Z","v":756284,"vw":43.688015},{"c":45.15,"h":45.49,"l":43.76,"n":13938,"o":45,"t":"2024-11-20T05:00:00Z","v":924102,"vw":44.796554},{"c":49.12,"h":49.73,"l":46,"n":24026,"o":46,"t":"2024-11-21T05:00:00Z","v":1848321,"vw":48.886274},{"c":51.05,"h":51.58,"l":49.37,"n":21260,"o":49.38,"t":"2024-11-22T05:00:00Z","v":1713535,"vw":50.681723},{"c":50.39,"h":52.75,"l":49.85,"n":25950,"o":51.08,"t":"2024-11-25T05:00:00Z","v":2102987,"vw":50.9139},{"c":50.02,"h":51.3,"l":49.7702,"n":15578,"o":50.27,"t":"2024-11-26T05:00:00Z","v":979282,"vw":50.390268},{"c":49.66,"h":50.77,"l":48.9376,"n":13117,"o":50.06,"t":"2024-11-27T05:00:00Z","v":717695,"vw":49.787054},{"c":50.82,"h":51.9888,"l":50.06,"n":9264,"o":50.07,"t":"2024-11-29T05:00:00Z","v":518425,"vw":51.083151},{"c":49.43,"h":51.8,"l":49.275,"n":21350,"o":51.1,"t":"2024-12-02T05:00:00Z","v":1107223,"vw":49.978204},{"c":50.93,"h":51.17,"l":48.15,"n":20187,"o":48.69,"t":"2024-12-03T05:00:00Z","v":1277193,"vw":50.429041},{"c":52.62,"h":54,"l":51.32,"n":33573,"o":51.51,"t":"2024-12-04T05:00:00Z","v":2278543,"vw":52.944455},{"c":53.66,"h":54.9,"l":52.02,"n":42921,"o":52.3,"t":"2024-12-05T05:00:00Z","v":3940398,"vw":53.830269},{"c":64.63,"h":72.66,"l":62.06,"n":171510,"o":65.68,"t":"2024-12-06T05:00:00Z","v":17262390,"vw":68.088052},{"c":69.79,"h":70.18,"l":63.35,"n":65677,"o":63.94,"t":"2024-12-09T05:00:00Z","v":5866236,"vw":68.304661},{"c":69.23,"h":73.9,"l":67.65,"n":50311,"o":69.5,"t":"2024-12-10T05:00:00Z","v":3889170,"vw":70.425139},{"c":70.42,"h":72.08,"l":69.41,"n":33124,"o":69.71,"t":"2024-12-11T05:00:00Z","v":2477467,"vw":70.451916},{"c":74.19,"h":74.99,"l":70,"n":34613,"o":70,"t":"2024-12-12T05:00:00Z","v":2703300,"vw":73.43278},{"c":72.18,"h":72.695,"l":69.68,"n":39926,"o":71.145,"t":"2024-12-13T05:00:00Z","v":5634743,"vw":71.331165},{"c":75.51,"h":75.79,"l":71.8,"n":35292,"o":71.95,"t":"2024-12-16T05:00:00Z","v":4061988,"vw":74.397096},{"c":72.97,"h":75.2205,"l":71.87,"n":38673,"o":75,"t":"2024-12-17T05:00:00Z","v":3890088,"vw":73.074654},{"c":68.05,"h":72.912,"l":67.05,"n":45769,"o":72.7,"t":"2024-12-18T05:00:00Z","v":5415424,"vw":70.01356},{"c":66.98,"h":70.4158,"l":65.1,"n":41891,"o":68.84,"t":"2024-12-19T05:00:00Z","v":5121344,"vw":67.060199},{"c":66.12,"h":67.83,"l":63.85,"n":60489,"o":64.88,"t":"2024-12-20T05:00:00Z","v":8305854,"vw":66.189067},{"c":67.17,"h":67.94,"l":65.08,"n":29999,"o":66.56,"t":"2024-12-23T05:00:00Z","v":2451551,"vw":67.005314},{"c":67.93,"h":69.64,"l":64.3,"n":19265,"o":66.91,"t":"2024-12-24T05:00:00Z","v":1724387,"vw":68.066544},{"c":68.38,"h":69.69,"l":67.55,"n":22744,"o":68.84,"t":"2024-12-26T05:00:00Z","v":1711844,"vw":68.547331},{"c":68.35,"h":68.79,"l":66.56,"n":19654,"o":68.79,"t":"2024-12-27T05:00:00Z","v":2177978,"vw":68.135162},{"c":68.27,"h":71.2999,"l":65.58,"n":38353,"o":66.61,"t":"2024-12-30T05:00:00Z","v":3724057,"vw":69.549105},{"c":65.36,"h":68.463,"l":65.05,"n":20979,"o":68.07,"t":"2024-12-31T05:00:00Z","v":1720572,"vw":66.024004},{"c":66.35,"h":66.87,"l":64.05,"n":23653,"o":65.72,"t":"2025-01-02T05:00:00Z","v":1645186,"vw":65.827711},{"c":66.9,"h":69.3577,"l":65.08,"n":31469,"o":66.97,"t":"2025-01-03T05:00:00Z","v":2608256,"vw":67.207922},{"c":68.5,"h":70.58,"l":65.82,"n":39612,"o":69,"t":"2025-01-06T05:00:00Z","v":3333883,"vw":67.923847},{"c":64.34,"h":69.59,"l":63.6,"n":33928,"o":68.95,"t":"2025-01-07T05:00:00Z","v":3167230,"vw":65.361319},{"c":63.19,"h":65,"l":62.06,"n":23955,"o":62.6,"t":"2025-01-08T05:00:00Z","v":2325253,"vw":63.336968},{"c":63.46,"h":64,"l":60.5301,"n":23753,"o":62.25,"t":"2025-01-10T05:00:00Z","v":1900873,"vw":62.479575},{"c":65.05,"h":66.2909,"l":62.74,"n":29934,"o":64.24,"t":"2025-01-13T05:00:00Z","v":2613106,"vw":64.784165},{"c":65.09,"h":66,"l":63.73,"n":19795,"o":65.4,"t":"2025-01-14T05:00:00Z","v":1743340,"vw":64.82677},{"c":66.73,"h":68.75,"l":64.56,"n":31306,"o":66.52,"t":"2025-01-15T05:00:00Z","v":2527779,"vw":67.573435},{"c":68.24,"h":68.585,"l":62.53,"n":26831,"o":65.02,"t":"2025-01-16T05:00:00Z","v":2424374,"vw":66.170901},{"c":67.9,"h":70.1,"l":67.33,"n":30941,"o":69.6,"t":"2025-01-17T05:00:00Z","v":4410983,"vw":68.069232},{"c":71.36,"h":72.19,"l":68.51,"n":29293,"o":69.22,"t":"2025-01-21T05:00:00Z","v":2446138,"vw":70.784954},{"c":71.35,"h":73.1,"l":70.92,"n":19907,"o":72.56,"t":"2025-01-22T05:00:00Z","v":1582813,"vw":71.527289},{"c":70.31,"h":71.64,"l":69.52,"n":22072,"o":70.5,"t":"2025-01-23T05:00:00Z","v":1735465,"vw":70.29714},{"c":70.99,"h":71.9599,"l":70.41,"n":16372,"o":71.01,"t":"2025-01-24T05:00:00Z","v":1190114,"vw":71.120868},{"c":69.01,"h":73.28,"l":67.4,"n":27640,"o":68.36,"t":"2025-01-27T05:00:00Z","v":2071031,"vw":69.921973},{"c":73.19,"h":74.5,"l":69.02,"n":34347,"o":70.46,"t":"2025-01-28T05:00:00Z","v":2438899,"vw":72.981415},{"c":74.11,"h":75.25,"l":71.76,"n":27679,"o":73.5,"t":"2025-01-29T05:00:00Z","v":2297283,"vw":73.647167},{"c":74.03,"h":76.21,"l":72.8,"n":20148,"o":74.51,"t":"2025-01-30T05:00:00Z","v":1335644,"vw":74.129113},{"c":73.27,"h":77.2249,"l":73.25,"n":22824,"o":75.26,"t":"2025-01-31T05:00:00Z","v":1465315,"vw":74.737668},{"c":70.87,"h":71.81,"l":68.74,"n":34423,"o":70.19,"t":"2025-02-03T05:00:00Z","v":2212970,"vw":70.650258},{"c":74.08,"h":74.19,"l":70.1,"n":25741,"o":70.61,"t":"2025-02-04T05:00:00Z","v":2122202,"vw":73.212227},{"c":75.59,"h":75.9804,"l":73.88,"n":19836,"o":74.5,"t":"2025-02-05T05:00:00Z","v":1195747,"vw":75.096773},{"c":75.34,"h":76.55,"l":74.1301,"n":23207,"o":76.06,"t":"2025-02-06T05:00:00Z","v":1441699,"vw":75.431647},{"c":74.49,"h":79.05,"l":74.1401,"n":28409,"o":75.55,"t":"2025-02-07T05:00:00Z","v":1788532,"vw":76.105768},{"c":76.96,"h":77.71,"l":74.9,"n":25102,"o":74.9,"t":"2025-02-10T05:00:00Z","v":2256826,"vw":76.771117},{"c":72.9,"h":76.7843,"l":72.52,"n":25099,"o":76.1,"t":"2025-02-11T05:00:00Z","v":1969958,"vw":73.976323},{"c":77.55,"h":78.2792,"l":71.2,"n":29756,"o":72.42,"t":"2025-02-12T05:00:00Z","v":2090554,"vw":76.174011},{"c":78.72,"h":80,"l":77.0648,"n":26724,"o":78.3,"t":"2025-02-13T05:00:00Z","v":2015127,"vw":78.515846},{"c":77.54,"h":79.8,"l":76.56,"n":19542,"o":79.8,"t":"2025-02-14T05:00:00Z","v":1201697,"vw":77.577867},{"c":78.09,"h":78.4,"l":75,"n":27163,"o":77.99,"t":"2025-02-18T05:00:00Z","v":1954415,"vw":77.195763},{"c":74.19,"h":76.86,"l":73.2,"n":26513,"o":76.5,"t":"2025-02-19T05:00:00Z","v":1975615,"vw":74.835877},{"c":72.22,"h":73.55,"l":68.58,"n":37502,"o":73.5,"t":"2025-02-20T05:00:00Z","v":2481254,"vw":70.863928},{"c":69.7,"h":72.7,"l":69.19,"n":26190,"o":71.03,"t":"2025-02-21T05:00:00Z","v":1934788,"vw":70.355361},{"c":67.72,"h":69.26,"l":65.19,"n":32698,"o":69.26,"t":"2025-02-24T05:00:00Z","v":2779474,"vw":67.27328},{"c":63.86,"h":67.585,"l":62.5901,"n":26441,"o":67.54,"t":"2025-02-25T05:00:00Z","v":1863873,"vw":63.907736},{"c":65.84,"h":67.21,"l":65.01,"n":19675,"o":65.02,"t":"2025-02-26T05:00:00Z","v":1109666,"vw":66.075836},{"c":64.3,"h":68.14,"l":64.23,"n":21295,"o":67,"t":"2025-02-27T05:00:00Z","v":1414660,"vw":65.736912},{"c":65.12,"h":65.26,"l":62.64,"n":20606,"o":64,"t":"2025-02-28T05:00:00Z","v":1686214,"vw":64.48995},{"c":61.37,"h":68.32,"l":60.98,"n":21866,"o":66.41,"t":"2025-03-03T05:00:00Z","v":1428880,"vw":63.356274},{"c":61.56,"h":63.06,"l":58.18,"n":23888,"o":59.48,"t":"2025-03-04T05:00:00Z","v":1681242,"vw":60.303734},{"c":62.85,"h":63.23,"l":59.563,"n":16886,"o":61.16,"t":"2025-03-05T05:00:00Z","v":1135052,"vw":62.199288},{"c":58.59,"h":62.23,"l":58.21,"n":17350,"o":60.71,"t":"2025-03-06T05:00:00Z","v":1288632,"vw":59.312377},{"c":57.35,"h":59.15,"l":54.51,"n":26315,"o":58.25,"t":"2025-03-07T05:00:00Z","v":2307106,"vw":56.716258},{"c":51.84,"h":55.9,"l":51.4544,"n":33222,"o":55.01,"t":"2025-03-10T04:00:00Z","v":2486921,"vw":52.466306},{"c":53.82,"h":55.08,"l":51.0855,"n":35066,"o":51.57,"t":"2025-03-11T04:00:00Z","v":2296342,"vw":53.396003},{"c":57.11,"h":59.92,"l":56.5529,"n":33393,"o":59.39,"t":"2025-03-12T04:00:00Z","v":2136217,"vw":57.631894},{"c":55.28,"h":57.11,"l":55,"n":34879,"o":56.48,"t":"2025-03-13T04:00:00Z","v":2710814,"vw":55.692307},{"c":70.64,"h":71.2,"l":64.8001,"n":82394,"o":67.8,"t":"2025-03-14T04:00:00Z","v":7273318,"vw":69.160587},{"c":70.84,"h":72.41,"l":68.1101,"n":45158,"o":70,"t":"2025-03-17T04:00:00Z","v":3314069,"vw":70.401412},{"c":70.01,"h":71.4399,"l":68.75,"n":28580,"o":70.55,"t":"2025-03-18T04:00:00Z","v":2174896,"vw":69.970251},{"c":70.96,"h":71.93,"l":69.28,"n":32451,"o":70.13,"t":"2025-03-19T04:00:00Z","v":2390734,"vw":70.801225},{"c":70.19,"h":71.743,"l":69,"n":24915,"o":69.58,"t":"2025-03-20T04:00:00Z","v":2635844,"vw":70.199358},{"c":68.19,"h":69.42,"l":67.4,"n":29701,"o":68.24,"t":"2025-03-21T04:00:00Z","v":3935832,"vw":68.350557},{"c":73.46,"h":73.82,"l":69.28,"n":31142,"o":70,"t":"2025-03-24T04:00:00Z","v":2946905,"vw":72.108346},{"c":74.28,"h":76.11,"l":73.402,"n":28594,"o":73.79,"t":"2025-03-25T04:00:00Z","v":2536366,"vw":74.598696},{"c":68.61,"h":71.42,"l":67.01,"n":55331,"o":70.06,"t":"2025-03-26T04:00:00Z","v":4745192,"vw":68.550917},{"c":66,"h":68.73,"l":65.18,"n":32944,"o":67.72,"t":"2025-03-27T04:00:00Z","v":2532042,"vw":66.365059},{"c":63.66,"h":65.32,"l":61.42,"n":39407,"o":65.2,"t":"2025-03-28T04:00:00Z","v":3232812,"vw":62.87437},{"c":60.98,"h":61.8,"l":58.66,"n":48330,"o":61.75,"t":"2025-03-31T04:00:00Z","v":5121267,"vw":60.178485},{"c":60.47,"h":61.29,"l":58.75,"n":27385,"o":61,"t":"2025-04-01T04:00:00Z","v":2062434,"vw":60.269167},{"c":62.43,"h":63.85,"l":59.76,"n":21558,"o":59.76,"t":"2025-04-02T04:00:00Z","v":1782373,"vw":62.488615},{"c":57.45,"h":60.78,"l":56.69,"n":31494,"o":59.26,"t":"2025-04-03T04:00:00Z","v":2846680,"vw":57.865927},{"c":51.77,"h":55.2,"l":49.12,"n":33715,"o":54.58,"t":"2025-04-04T04:00:00Z","v":2631498,"vw":51.763992},{"c":53.02,"h":56.9099,"l":47.3503,"n":35448,"o":48.54,"t":"2025-04-07T04:00:00Z","v":3460033,"vw":52.175423},{"c":52.81,"h":57.64,"l":51.71,"n":42116,"o":57.17,"t":"2025-04-08T04:00:00Z","v":3816875,"vw":54.934193},{"c":61.69,"h":62.63,"l":52.3761,"n":46285,"o":53.31,"t":"2025-04-09T04:00:00Z","v":4528803,"vw":58.945157},{"c":58.35,"h":61.34,"l":57.75,"n":33043,"o":59.97,"t":"2025-04-10T04:00:00Z","v":2585053,"vw":59.180041},{"c":59.01,"h":59.36,"l":56.005,"n":29430,"o":58.87,"t":"2025-04-11T04:00:00Z","v":2990496,"vw":58.200127},{"c":60.05,"h":62.71,"l":59.07,"n":26252,"o":61.3,"t":"2025-04-14T04:00:00Z","v":2491028,"vw":60.661226},{"c":63.31,"h":63.38,"l":60.45,"n":24843,"o":60.86,"t":"2025-04-15T04:00:00Z","v":2755723,"vw":62.635932},{"c":62.32,"h":63.58,"l":60.31,"n":20143,"o":61.62,"t":"2025-04-16T04:00:00Z","v":2345853,"vw":62.060071},{"c":61.61,"h":62.91,"l":60.73,"n":19636,"o":62.34,"t":"2025-04-17T04:00:00Z","v":2247505,"vw":61.619904},{"c":59.28,"h":61.61,"l":57.9,"n":27932,"o":61.3,"t":"2025-04-21T04:00:00Z","v":2531909,"vw":59.259801},{"c":61.89,"h":62.88,"l":60.08,"n":25210,"o":61.5,"t":"2025-04-22T04:00:00Z","v":2424231,"vw":61.766572},{"c":65.55,"h":68.18,"l":64.52,"n":31986,"o":64.58,"t":"2025-04-23T04:00:00Z","v":3189464,"vw":66.217474},{"c":68.21,"h":68.59,"l":65.81,"n":23787,"o":65.81,"t":"2025-04-24T04:00:00Z","v":2254375,"vw":67.807935},{"c":69.84,"h":69.85,"l":67.5276,"n":24165,"o":68.12,"t":"2025-04-25T04:00:00Z","v":1545230,"vw":69.160362},{"c":69.76,"h":70.19,"l":68.29,"n":30330,"o":69.31,"t":"2025-04-28T04:00:00Z","v":3092891,"vw":69.492122},{"c":70.74,"h":71.5492,"l":69.51,"n":27049,"o":70,"t":"2025-04-29T04:00:00Z","v":2591001,"vw":70.746207},{"c":70.53,"h":70.66,"l":67.7,"n":18745,"o":69.15,"t":"2025-04-30T04:00:00Z","v":1299116,"vw":69.682198},{"c":71.11,"h":72.33,"l":70.01,"n":27257,"o":71.58,"t":"2025-05-01T04:00:00Z","v":2049295,"vw":71.445195},{"c":73.33,"h":73.6851,"l":71.73,"n":27003,"o":72.92,"t":"2025-05-02T04:00:00Z","v":2333634,"vw":73.034019},{"c":74.67,"h":77.34,"l":72.24,"n":44244,"o":72.24,"t":"2025-05-05T04:00:00Z","v":4007302,"vw":75.359711},{"c":74.24,"h":74.59,"l":71.31,"n":29482,"o":72.15,"t":"2025-05-06T04:00:00Z","v":2274942,"vw":73.311738},{"c":75.81,"h":76.3295,"l":74,"n":23888,"o":74.18,"t":"2025-05-07T04:00:00Z","v":1791538,"vw":75.411522},{"c":76.57,"h":77.97,"l":75.27,"n":27201,"o":77,"t":"2025-05-08T04:00:00Z","v":2117952,"vw":76.80007},{"c":76.88,"h":79.79,"l":76,"n":38147,"o":77.13,"t":"2025-05-09T04:00:00Z","v":3233474,"vw":77.445347},{"c":78.61,"h":79.38,"l":76.31,"n":28831,"o":78.83,"t":"2025-05-12T04:00:00Z","v":1914501,"vw":77.900477},{"c":83.1,"h":84.4699,"l":78.88,"n":46195,"o":78.88,"t":"2025-05-13T04:00:00Z","v":3440684,"vw":82.427221},{"c":84.61,"h":84.65,"l":82.125,"n":31908,"o":83.5,"t":"2025-05-14T04:00:00Z","v":2060994,"vw":83.814477},{"c":85.52,"h":86,"l":82.06,"n":34253,"o":83.2,"t":"2025-05-15T04:00:00Z","v":2262075,"vw":84.696712},{"c":85.31,"h":87.5,"l":85.065,"n":29126,"o":87.5,"t":"2025-05-16T04:00:00Z","v":1718616,"vw":85.809065},{"c":86.72,"h":86.75,"l":82.0168,"n":34595,"o":83.4,"t":"2025-05-19T04:00:00Z","v":2281468,"vw":85.313882},{"c":89.01,"h":89.09,"l":86.69,"n":35078,"o":87.01,"t":"2025-05-20T04:00:00Z","v":2156388,"vw":88.499519},{"c":87.75,"h":89.84,"l":86.41,"n":27654,"o":87.47,"t":"2025-05-21T04:00:00Z","v":1807980,"vw":88.082686},{"c":91.11,"h":92.31,"l":87.415,"n":36410,"o":87.415,"t":"2025-05-22T04:00:00Z","v":2419071,"vw":90.831419},{"c":92.35,"h":93.11,"l":88.3142,"n":29992,"o":88.95,"t":"2025-05-23T04:00:00Z","v":1819523,"vw":92.094707},{"c":94.85,"h":95.3904,"l":92.31,"n":35188,"o":93.05,"t":"2025-05-27T04:00:00Z","v":2632166,"vw":94.52836},{"c":94.09,"h":95.9,"l":93.51,"n":31702,"o":94.86,"t":"2025-05-28T04:00:00Z","v":1863019,"vw":94.672303},{"c":95.38,"h":97.76,"l":93.945,"n":51414,"o":97,"t":"2025-05-29T04:00:00Z","v":3029709,"vw":95.843881},{"c":95.35,"h":95.59,"l":93,"n":49298,"o":95.18,"t":"2025-05-30T04:00:00Z","v":4593794,"vw":95.076118},{"c":99.74,"h":99.79,"l":94.53,"n":41354,"o":95.15,"t":"2025-06-02T04:00:00Z","v":2468024,"vw":98.14684},{"c":98.07,"h":99.98,"l":97.9365,"n":44136,"o":99.8,"t":"2025-06-03T04:00:00Z","v":2854958,"vw":98.822998},{"c":98.54,"h":99.4,"l":97.54,"n":37289,"o":98,"t":"2025-06-04T04:00:00Z","v":2418668,"vw":98.397929},{"c":98.57,"h":101.8,"l":97.8123,"n":69424,"o":98.58,"t":"2025-06-05T04:00:00Z","v":5160759,"vw":99.668256},{"c":97.91,"h":103,"l":95,"n":94387,"o":102.8,"t":"2025-06-06T04:00:00Z","v":6569713,"vw":98.377137},{"c":93.15,"h":97,"l":92.365,"n":85335,"o":96.29,"t":"2025-06-09T04:00:00Z","v":5992666,"vw":93.883125},{"c":87.55,"h":90.77,"l":86.54,"n":107028,"o":90.19,"t":"2025-06-10T04:00:00Z","v":10126451,"vw":87.894297},{"c":88.86,"h":89.74,"l":86.65,"n":59672,"o":87.55,"t":"2025-06-11T04:00:00Z","v":6543393,"vw":88.419301},{"c":88.74,"h":90.2,"l":88.3783,"n":32605,"o":88.8,"t":"2025-06-12T04:00:00Z","v":2148152,"vw":89.100762},{"c":90.3,"h":92.33,"l":87.38,"n":45038,"o":87.38,"t":"2025-06-13T04:00:00Z","v":6790980,"vw":90.554711},{"c":92,"h":94.23,"l":91.1844,"n":46562,"o":92.51,"t":"2025-06-16T04:00:00Z","v":3655507,"vw":92.706814},{"c":89.13,"h":91.1924,"l":88.79,"n":66730,"o":90.27,"t":"2025-06-17T04:00:00Z","v":6825925,"vw":89.850375},{"c":87.17,"h":89.21,"l":85.49,"n":50361,"o":88.5,"t":"2025-06-18T04:00:00Z","v":5714346,"vw":87.217034},{"c":85.51,"h":87.98,"l":84.81,"n":46380,"o":87.56,"t":"2025-06-20T04:00:00Z","v":10139257,"vw":85.644364},{"c":89.71,"h":89.95,"l":84.561,"n":52370,"o":86,"t":"2025-06-23T04:00:00Z","v":4153057,"vw":88.806828},{"c":90.1,"h":90.63,"l":88.7,"n":40476,"o":90,"t":"2025-06-24T04:00:00Z","v":4394285,"vw":89.859479},{"c":90.56,"h":93.64,"l":90.4,"n":51965,"o":90.875,"t":"2025-06-25T04:00:00Z","v":3845536,"vw":91.76822},{"c":92.1,"h":92.8598,"l":89.01,"n":39015,"o":90.92,"t":"2025-06-26T04:00:00Z","v":3193592,"vw":91.580754},{"c":87.38,"h":89.995,"l":86.68,"n":100339,"o":89.995,"t":"2025-06-27T04:00:00Z","v":16424712,"vw":87.9189},{"c":89.59,"h":90.17,"l":88.16,"n":57392,"o":88.8,"t":"2025-06-30T04:00:00Z","v":4715687,"vw":89.423411},{"c":85.18,"h":89.63,"l":83.51,"n":64029,"o":89.5,"t":"2025-07-01T04:00:00Z","v":4465848,"vw":85.696536},{"c":85.58,"h":85.84,"l":83.515,"n":47965,"o":84.22,"t":"2025-07-02T04:00:00Z","v":3550114,"vw":85.072542},{"c":89.08,"h":89.29,"l":85.99,"n":33891,"o":86.01,"t":"2025-07-03T04:00:00Z","v":2392094,"vw":88.24014},{"c":89.85,"h":91.16,"l":87.1,"n":53256,"o":88.32,"t":"2025-07-07T04:00:00Z","v":3664327,"vw":89.792211},{"c":86.87,"h":90.9,"l":85,"n":55637,"o":89.5,"t":"2025-07-08T04:00:00Z","v":3969974,"vw":87.128519},{"c":91.59,"h":92.03,"l":87.04,"n":68845,"o":87.54,"t":"2025-07-09T04:00:00Z","v":4663171,"vw":90.653292},{"c":86.14,"h":92.99,"l":85.85,"n":70344,"o":92.99,"t":"2025-07-10T04:00:00Z","v":5225395,"vw":87.933798},{"c":84.54,"h":87.12,"l":83.7708,"n":50271,"o":86.02,"t":"2025-07-11T04:00:00Z","v":3304217,"vw":84.963658},{"c":85.84,"h":86.96,"l":83.08,"n":43199,"o":84.55,"t":"2025-07-14T04:00:00Z","v":2622111,"vw":85.679024},{"c":87.34,"h":87.6,"l":85,"n":41511,"o":86.2,"t":"2025-07-15T04:00:00Z","v":2645569,"vw":86.662599},{"c":87.49,"h":89.19,"l":86.72,"n":45209,"o":88.45,"t":"2025-07-16T04:00:00Z","v":3052262,"vw":87.788232},{"c":86.93,"h":87.9,"l":83.27,"n":51822,"o":87.86,"t":"2025-07-17T04:00:00Z","v":3611728,"vw":86.169944},{"c":88.11,"h":89.61,"l":86.8,"n":44896,"o":87,"t":"2025-07-18T04:00:00Z","v":3462663,"vw":88.12199},{"c":86.53,"h":88.12,"l":85.41,"n":40409,"o":87.59,"t":"2025-07-21T04:00:00Z","v":2773059,"vw":86.76277},{"c":83.77,"h":86.355,"l":83.02,"n":38520,"o":86.11,"t":"2025-07-22T04:00:00Z","v":2934946,"vw":84.267094},{"c":84.84,"h":85.355,"l":83.12,"n":28811,"o":84,"t":"2025-07-23T04:00:00Z","v":2158657,"vw":84.490341},{"c":85.71,"h":86,"l":83.62,"n":28464,"o":85,"t":"2025-07-24T04:00:00Z","v":1712297,"vw":85.244585},{"c":85,"h":86.78,"l":84.2,"n":28937,"o":85.6,"t":"2025-07-25T04:00:00Z","v":2054296,"vw":85.433744},{"c":87.11,"h":87.3,"l":84.9,"n":27680,"o":85.98,"t":"2025-07-28T04:00:00Z","v":2201877,"vw":86.609283},{"c":89.22,"h":93.14,"l":86.31,"n":58435,"o":89.88,"t":"2025-07-29T04:00:00Z","v":4825682,"vw":89.492145},{"c":95.42,"h":95.63,"l":88.08,"n":82756,"o":90.58,"t":"2025-07-30T04:00:00Z","v":5982806,"vw":93.606849},{"c":94.95,"h":97.86,"l":94.58,"n":68370,"o":96.53,"t":"2025-07-31T04:00:00Z","v":4639939,"vw":96.214348},{"c":87.65,"h":91.32,"l":83.56,"n":90669,"o":91.32,"t":"2025-08-01T04:00:00Z","v":5997550,"vw":87.177878},{"c":92.52,"h":92.83,"l":88.62,"n":44330,"o":88.73,"t":"2025-08-04T04:00:00Z","v":2419649,"vw":91.548726},{"c":87.54,"h":93.9799,"l":87.45,"n":48532,"o":93.25,"t":"2025-08-05T04:00:00Z","v":3128051,"vw":89.209965},{"c":91.77,"h":92.24,"l":88,"n":36898,"o":88.37,"t":"2025-08-06T04:00:00Z","v":2072315,"vw":90.813729},{"c":89.74,"h":93.9187,"l":86.71,"n":64933,"o":92.59,"t":"2025-08-07T04:00:00Z","v":3990162,"vw":89.415245},{"c":87.41,"h":91.1599,"l":86.9,"n":35646,"o":89.95,"t":"2025-08-08T04:00:00Z","v":1899550,"vw":88.236502},{"c":85.7,"h":89.02,"l":85.02,"n":38104,"o":86.88,"t":"2025-08-11T04:00:00Z","v":2000964,"vw":86.632718},{"c":88.35,"h":88.8,"l":85.75,"n":34191,"o":86.5,"t":"2025-08-12T04:00:00Z","v":1861399,"vw":87.692008},{"c":88.08,"h":91.66,"l":87.47,"n":32909,"o":89.27,"t":"2025-08-13T04:00:00Z","v":2079350,"vw":88.519205},{"c":84.45,"h":88.11,"l":83.77,"n":40603,"o":87.05,"t":"2025-08-14T04:00:00Z","v":2237981,"vw":85.2892},{"c":85.83,"h":85.93,"l":83.88,"n":35979,"o":84.58,"t":"2025-08-15T04:00:00Z","v":2338314,"vw":85.329347},{"c":85.72,"h":86.15,"l":84.61,"n":24123,"o":85.54,"t":"2025-08-18T04:00:00Z","v":1495449,"vw":85.550955},{"c":83.97,"h":87.22,"l":82.75,"n":36884,"o":86.59,"t":"2025-08-19T04:00:00Z","v":2493276,"vw":84.529828},{"c":85.1,"h":85.24,"l":79.83,"n":48761,"o":82.93,"t":"2025-08-20T04:00:00Z","v":3178895,"vw":82.752787},{"c":85.24,"h":86.37,"l":83.85,"n":26816,"o":84.55,"t":"2025-08-21T04:00:00Z","v":1617493,"vw":85.50105},{"c":88.77,"h":88.8,"l":84.91,"n":33936,"o":85.24,"t":"2025-08-22T04:00:00Z","v":2208049,"vw":87.69211},{"c":87.83,"h":90.44,"l":87.74,"n":27338,"o":89.99,"t":"2025-08-25T04:00:00Z","v":1265330,"vw":88.826034},{"c":85.17,"h":89.6,"l":85.12,"n":40402,"o":87.8,"t":"2025-08-26T04:00:00Z","v":4111575,"vw":85.828443},{"c":87.53,"h":88.71,"l":86.3935,"n":31362,"o":86.62,"t":"2025-08-27T04:00:00Z","v":1955648,"vw":87.523644},{"c":93.03,"h":94.94,"l":87.22,"n":46877,"o":87.22,"t":"2025-08-28T04:00:00Z","v":3139604,"vw":92.869065},{"c":89.4,"h":93.4548,"l":88.539,"n":39855,"o":92.7,"t":"2025-08-29T04:00:00Z","v":2118002,"vw":90.011392},{"c":87.9,"h":88.76,"l":85.78,"n":31922,"o":87,"t":"2025-09-02T04:00:00Z","v":1734522,"vw":87.788835},{"c":87.72,"h":89.22,"l":86.5,"n":32776,"o":88.82,"t":"2025-09-03T04:00:00Z","v":1756458,"vw":87.81655},{"c":86.55,"h":88.1,"l":85.17,"n":31725,"o":88,"t":"2025-09-04T04:00:00Z","v":1655338,"vw":86.502451},{"c":90.93,"h":91.74,"l":85.82,"n":49313,"o":88.7,"t":"2025-09-05T04:00:00Z","v":2920090,"vw":89.761939},{"c":95.61,"h":97.02,"l":92.36,"n":84242,"o":94,"t":"2025-09-08T04:00:00Z","v":4958933,"vw":95.604806},{"c":98.5,"h":99.75,"l":95.09,"n":118978,"o":95.61,"t":"2025-09-09T04:00:00Z","v":8770902,"vw":98.081695},{"c":80.72,"h":95.05,"l":80.6,"n":238813,"o":94.56,"t":"2025-09-10T04:00:00Z","v":18684044,"vw":84.502718},{"c":77.89,"h":82.216,"l":77.49,"n":124801,"o":82.06,"t":"2025-09-11T04:00:00Z","v":9215198,"vw":79.174387},{"c":74.5,"h":78.18,"l":73.85,"n":117099,"o":77.72,"t":"2025-09-12T04:00:00Z","v":9645627,"vw":75.346906},{"c":75.6,"h":78.12,"l":74.3,"n":89830,"o":75.48,"t":"2025-09-15T04:00:00Z","v":5847144,"vw":76.32756},{"c":75,"h":75.57,"l":73.92,"n":77117,"o":75.57,"t":"2025-09-16T04:00:00Z","v":4913963,"vw":74.610221},{"c":73.89,"h":75.17,"l":72.68,"n":65649,"o":74.82,"t":"2025-09-17T04:00:00Z","v":4824122,"vw":73.953762},{"c":78.02,"h":78.53,"l":75.4,"n":79741,"o":75.74,"t":"2025-09-18T04:00:00Z","v":5341804,"vw":77.560543},{"c":80.23,"h":80.93,"l":77.58,"n":88638,"o":78.49,"t":"2025-09-19T04:00:00Z","v":10103299,"vw":79.945588},{"c":80.49,"h":80.77,"l":77.8655,"n":64818,"o":80,"t":"2025-09-22T04:00:00Z","v":4084048,"vw":79.666446},{"c":81.46,"h":83.37,"l":79.3219,"n":63482,"o":80.225,"t":"2025-09-23T04:00:00Z","v":5091627,"vw":81.547041},{"c":79.12,"h":82.265,"l":77.98,"n":64242,"o":82,"t":"2025-09-24T04:00:00Z","v":4425569,"vw":79.381772},{"c":81.99,"h":83.97,"l":76.56,"n":71972,"o":77.2,"t":"2025-09-25T04:00:00Z","v":5771054,"vw":81.178201},{"c":82.15,"h":82.494,"l":79.8,"n":44345,"o":82,"t":"2025-09-26T04:00:00Z","v":2417211,"vw":81.524856},{"c":83.34,"h":83.86,"l":81.2,"n":44144,"o":83,"t":"2025-09-29T04:00:00Z","v":2833410,"vw":82.808689},{"c":82.25,"h":84,"l":80.09,"n":42738,"o":84,"t":"2025-09-30T04:00:00Z","v":2848904,"vw":81.828117},{"c":82.43,"h":83.97,"l":81.0275,"n":40160,"o":81.49,"t":"2025-10-01T04:00:00Z","v":2671156,"vw":82.733564},{"c":83.94,"h":84.73,"l":82.72,"n":47959,"o":83.96,"t":"2025-10-02T04:00:00Z","v":2787913,"vw":83.872737},{"c":82.82,"h":84.915,"l":82.39,"n":39384,"o":84.74,"t":"2025-10-03T04:00:00Z","v":2374772,"vw":83.428921},{"c":82.21,"h":85.3414,"l":82.19,"n":40975,"o":84.2,"t":"2025-10-06T04:00:00Z","v":2418402,"vw":83.350965},{"c":79.5,"h":82.8999,"l":76.84,"n":73848,"o":82.66,"t":"2025-10-07T04:00:00Z","v":4645046,"vw":79.200309},{"c":84.25,"h":84.35,"l":80.17,"n":53234,"o":80.24,"t":"2025-10-08T04:00:00Z","v":3394081,"vw":83.223954},{"c":86.1,"h":86.95,"l":82.39,"n":40943,"o":83.69,"t":"2025-10-09T04:00:00Z","v":2415117,"vw":85.355169},{"c":82.34,"h":88.05,"l":82.32,"n":50502,"o":86,"t":"2025-10-10T04:00:00Z","v":2490954,"vw":84.130764},{"c":83.19,"h":85.41,"l":81.54,"n":40132,"o":85,"t":"2025-10-13T04:00:00Z","v":2300371,"vw":82.976381},{"c":78.17,"h":81.99,"l":78.16,"n":53137,"o":81.75,"t":"2025-10-14T04:00:00Z","v":2898232,"vw":79.501706},{"c":79.06,"h":81.46,"l":78.2,"n":36432,"o":80.25,"t":"2025-10-15T04:00:00Z","v":2261796,"vw":79.560326},{"c":78.64,"h":81.46,"l":77.9471,"n":35403,"o":79.88,"t":"2025-10-16T04:00:00Z","v":2086197,"vw":79.281566},{"c":77.22,"h":77.94,"l":75.74,"n":39140,"o":77,"t":"2025-10-17T04:00:00Z","v":2302956,"vw":76.955698},{"c":78.81,"h":79.45,"l":77.53,"n":29983,"o":78.66,"t":"2025-10-20T04:00:00Z","v":1665966,"vw":78.607458},{"c":79.88,"h":81.39,"l":78.47,"n":35555,"o":78.74,"t":"2025-10-21T04:00:00Z","v":1962905,"vw":80.137805},{"c":76.85,"h":79.28,"l":75.15,"n":65687,"o":79.28,"t":"2025-10-22T04:00:00Z","v":3836482,"vw":76.44772},{"c":76.86,"h":78.62,"l":76.06,"n":44219,"o":76.79,"t":"2025-10-23T04:00:00Z","v":3063379,"vw":76.986464},{"c":76.99,"h":80.07,"l":76.94,"n":39985,"o":78.28,"t":"2025-10-24T04:00:00Z","v":2378497,"vw":78.098501},{"c":77.79,"h":78.93,"l":77.34,"n":44292,"o":78.9,"t":"2025-10-27T04:00:00Z","v":2616398,"vw":78.038719},{"c":76.12,"h":78.82,"l":75.99,"n":45739,"o":78.07,"t":"2025-10-28T04:00:00Z","v":2674578,"vw":76.813221},{"c":71.92,"h":75.975,"l":70.89,"n":104524,"o":75.79,"t":"2025-10-29T04:00:00Z","v":6499837,"vw":72.085039},{"c":71.05,"h":72.77,"l":70,"n":67247,"o":71.32,"t":"2025-10-30T04:00:00Z","v":3596636,"vw":71.452},{"c":75.27,"h":75.78,"l":72,"n":49965,"o":72.45,"t":"2025-10-31T04:00:00Z","v":2649366,"vw":74.437072},{"c":75.8,"h":76.612,"l":73.81,"n":48103,"o":75.19,"t":"2025-11-03T05:00:00Z","v":2621937,"vw":75.517884},{"c":72.6,"h":74.1237,"l":71.92,"n":40676,"o":73.05,"t":"2025-11-04T05:00:00Z","v":2186744,"vw":72.779474},{"c":72.35,"h":72.6,"l":71.56,"n":30825,"o":72.38,"t":"2025-11-05T05:00:00Z","v":1428168,"vw":72.201977},{"c":71.53,"h":73.29,"l":70.22,"n":47137,"o":72,"t":"2025-11-06T05:00:00Z","v":2777934,"vw":71.471933},{"c":73.03,"h":73.215,"l":69.95,"n":36021,"o":70.25,"t":"2025-11-07T05:00:00Z","v":1999303,"vw":71.909639},{"c":76.07,"h":76.78,"l":74.865,"n":37481,"o":75.19,"t":"2025-11-10T05:00:00Z","v":1896209,"vw":75.910904},{"c":75.63,"h":76.4,"l":74.75,"n":26269,"o":75.49,"t":"2025-11-11T05:00:00Z","v":1363963,"vw":75.744223},{"c":73.95,"h":76.4,"l":73.805,"n":26442,"o":76.06,"t":"2025-11-12T05:00:00Z","v":1355180,"vw":74.404838},{"c":70.51,"h":73.5,"l":69.6,"n":43917,"o":73.4,"t":"2025-11-13T05:00:00Z","v":2290835,"vw":70.868538},{"c":71.55,"h":72.3278,"l":67.58,"n":40303,"o":68.01,"t":"2025-11-14T05:00:00Z","v":2110909,"vw":71.129576},{"c":69.69,"h":72.7999,"l":68.955,"n":36629,"o":72.5,"t":"2025-11-17T05:00:00Z","v":1933916,"vw":70.05959},{"c":68.8,"h":70.68,"l":67.62,"n":42284,"o":69.41,"t":"2025-11-18T05:00:00Z","v":2733575,"vw":69.016754},{"c":70.08,"h":70.79,"l":68.58,"n":30681,"o":68.84,"t":"2025-11-19T05:00:00Z","v":1708485,"vw":70.02002},{"c":67.69,"h":72.14,"l":67.235,"n":43875,"o":71.94,"t":"2025-11-20T05:00:00Z","v":2603254,"vw":68.647147},{"c":66.59,"h":68,"l":64.75,"n":50034,"o":67.01,"t":"2025-11-21T05:00:00Z","v":2899980,"vw":66.694389},{"c":67.39,"h":68.54,"l":66.6426,"n":33435,"o":67.51,"t":"2025-11-24T05:00:00Z","v":2769264,"vw":67.44613},{"c":68.89,"h":69.09,"l":65.81,"n":30510,"o":67.15,"t":"2025-11-25T05:00:00Z","v":1490179,"vw":68.229696},{"c":68.17,"h":69.5,"l":68.12,"n":28744,"o":68.88,"t":"2025-11-26T05:00:00Z","v":1544218,"vw":68.535341},{"c":69.32,"h":70.21,"l":68.42,"n":17058,"o":68.83,"t":"2025-11-28T05:00:00Z","v":791246,"vw":69.477467},{"c":68.6,"h":69.935,"l":67.482,"n":50369,"o":68.58,"t":"2025-12-01T05:00:00Z","v":3201556,"vw":68.714729},{"c":69.4,"h":70.82,"l":69.22,"n":39161,"o":69.78,"t":"2025-12-02T05:00:00Z","v":2573546,"vw":69.84976},{"c":71.41,"h":71.66,"l":68.42,"n":38991,"o":69.11,"t":"2025-12-03T05:00:00Z","v":2623142,"vw":70.889373},{"c":70.43,"h":71.95,"l":69.67,"n":111324,"o":71.4,"t":"2025-12-04T05:00:00Z","v":8937124,"vw":70.533492},{"c":86.27,"h":90.26,"l":84.33,"n":197054,"o":87.04,"t":"2025-12-05T05:00:00Z","v":17138715,"vw":87.324966},{"c":89.1,"h":89.72,"l":84.8599,"n":84841,"o":85.53,"t":"2025-12-08T05:00:00Z","v":5945990,"vw":87.898191},{"c":91.31,"h":92.57,"l":88.07,"n":73347,"o":88.49,"t":"2025-12-09T05:00:00Z","v":5035165,"vw":91.394767},{"c":89.91,"h":92.7658,"l":89.532,"n":52014,"o":92.06,"t":"2025-12-10T05:00:00Z","v":2902682,"vw":90.749619},{"c":87.08,"h":89.599,"l":85.5,"n":46551,"o":88.78,"t":"2025-12-11T05:00:00Z","v":2893919,"vw":86.957767},{"c":81.53,"h":86.33,"l":80.7777,"n":64068,"o":85.99,"t":"2025-12-12T05:00:00Z","v":4418944,"vw":82.31954},{"c":79.89,"h":83.2499,"l":79.8,"n":51431,"o":82.11,"t":"2025-12-15T05:00:00Z","v":3852466,"vw":81.223275},{"c":77.91,"h":79.5,"l":76.71,"n":55590,"o":78.18,"t":"2025-12-16T05:00:00Z","v":4448668,"vw":78.136821},{"c":73.19,"h":77.84,"l":73.01,"n":69521,"o":77.49,"t":"2025-12-17T05:00:00Z","v":5746066,"vw":74.237381},{"c":75.91,"h":76.82,"l":74.42,"n":61875,"o":75.51,"t":"2025-12-18T05:00:00Z","v":5273196,"vw":76.044854},{"c":78.18,"h":79.46,"l":76.65,"n":62160,"o":76.79,"t":"2025-12-19T05:00:00Z","v":11468724,"vw":78.240536},{"c":79.71,"h":80.6999,"l":78.1,"n":37243,"o":78.82,"t":"2025-12-22T05:00:00Z","v":2529161,"vw":79.449912},{"c":78.75,"h":79.65,"l":78,"n":29743,"o":78.99,"t":"2025-12-23T05:00:00Z","v":1838921,"vw":78.674284},{"c":78.8,"h":78.99,"l":77.75,"n":15677,"o":78.15,"t":"2025-12-24T05:00:00Z","v":793553,"vw":78.510108},{"c":78.66,"h":79.41,"l":77.56,"n":24406,"o":79,"t":"2025-12-26T05:00:00Z","v":1273896,"vw":78.478243},{"c":78.01,"h":78.7,"l":77.25,"n":23929,"o":77.77,"t":"2025-12-29T05:00:00Z","v":1369810,"vw":77.776066},{"c":77.87,"h":78.73,"l":77.53,"n":27623,"o":78.54,"t":"2025-12-30T05:00:00Z","v":1657670,"vw":77.937203},{"c":76.48,"h":78,"l":76.2,"n":24946,"o":78,"t":"2025-12-31T05:00:00Z","v":1650475,"vw":76.747704},{"c":75.47,"h":78.78,"l":74.275,"n":40047,"o":77.65,"t":"2026-01-02T05:00:00Z","v":2301342,"vw":75.534313},{"c":73.5,"h":75.5652,"l":72.91,"n":50174,"o":75.02,"t":"2026-01-05T05:00:00Z","v":3401504,"vw":73.780846},{"c":75.11,"h":75.36,"l":71.86,"n":45493,"o":73.25,"t":"2026-01-06T05:00:00Z","v":2903308,"vw":73.983891},{"c":76.87,"h":77.6,"l":75.2201,"n":36547,"o":75.39,"t":"2026-01-07T05:00:00Z","v":2426150,"vw":76.793988},{"c":71.67,"h":76.46,"l":71.46,"n":58367,"o":76.46,"t":"2026-01-08T05:00:00Z","v":3521397,"vw":72.273559},{"c":70.56,"h":72.49,"l":70.41,"n":49598,"o":72.2,"t":"2026-01-09T05:00:00Z","v":2637719,"vw":71.087995},{"c":71.37,"h":71.63,"l":69.04,"n":56174,"o":70,"t":"2026-01-12T05:00:00Z","v":3038323,"vw":70.810483},{"c":70.82,"h":72.34,"l":69.88,"n":42991,"o":71.54,"t":"2026-01-13T05:00:00Z","v":2635473,"vw":70.701893},{"c":68.14,"h":70.87,"l":67.93,"n":51895,"o":70.5,"t":"2026-01-14T05:00:00Z","v":3124389,"vw":68.678645},{"c":69.05,"h":70.75,"l":68.395,"n":53700,"o":68.85,"t":"2026-01-15T05:00:00Z","v":3533012,"vw":69.238263},{"c":67.1,"h":69.2,"l":66.93,"n":56010,"o":69.2,"t":"2026-01-16T05:00:00Z","v":3970078,"vw":67.589266},{"c":64.88,"h":67.37,"l":64.83,"n":50913,"o":65.8,"t":"2026-01-20T05:00:00Z","v":3146823,"vw":65.687442},{"c":64.35,"h":65.56,"l":63.2,"n":43945,"o":64.97,"t":"2026-01-21T05:00:00Z","v":2908042,"vw":64.294225},{"c":65.1,"h":66.115,"l":64.695,"n":39063,"o":65.86,"t":"2026-01-22T05:00:00Z","v":2332266,"vw":65.196164},{"c":65.67,"h":66.44,"l":65.0501,"n":34412,"o":65.43,"t":"2026-01-23T05:00:00Z","v":2063150,"vw":65.727243},{"c":68.32,"h":69.06,"l":66,"n":48524,"o":66,"t":"2026-01-26T05:00:00Z","v":3358703,"vw":68.252356},{"c":62.26,"h":67.85,"l":61.83,"n":121447,"o":66.42,"t":"2026-01-27T05:00:00Z","v":10536221,"vw":63.514178},{"c":63.19,"h":65.26,"l":62.56,"n":69756,"o":62.56,"t":"2026-01-28T05:00:00Z","v":4642910,"vw":63.962625},{"c":57.97,"h":62.505,"l":56.87,"n":122404,"o":62.2,"t":"2026-01-29T05:00:00Z","v":8379071,"vw":58.178596},{"c":55.95,"h":58.19,"l":55.58,"n":77185,"o":57.58,"t":"2026-01-30T05:00:00Z","v":4852637,"vw":56.508896},{"c":54.45,"h":56.59,"l":54.03,"n":60160,"o":56,"t":"2026-02-02T05:00:00Z","v":4081426,"vw":55.085279},{"c":52.15,"h":54.775,"l":50.01,"n":92001,"o":54,"t":"2026-02-03T05:00:00Z","v":6534457,"vw":51.635613},{"c":51.87,"h":52.1,"l":48.575,"n":103014,"o":51.06,"t":"2026-02-04T05:00:00Z","v":6898040,"vw":51.028605},{"c":48.34,"h":53.27,"l":48.105,"n":101810,"o":52.53,"t":"2026-02-05T05:00:00Z","v":7879047,"vw":49.83294},{"c":51.07,"h":51.39,"l":48.15,"n":72364,"o":48.885,"t":"2026-02-06T05:00:00Z","v":5495482,"vw":50.438459},{"c":54.06,"h":54.89,"l":49.86,"n":66350,"o":50.85,"t":"2026-02-09T05:00:00Z","v":4704312,"vw":53.291898},{"c":55.83,"h":56.64,"l":54.785,"n":60539,"o":54.845,"t":"2026-02-10T05:00:00Z","v":4463633,"vw":55.645266},{"c":55.12,"h":56.37,"l":53.08,"n":46295,"o":55.93,"t":"2026-02-11T05:00:00Z","v":3193047,"vw":54.214958},{"c":53.19,"h":55.88,"l":51.82,"n":42578,"o":55.18,"t":"2026-02-12T05:00:00Z","v":3107625,"vw":53.297572},{"c":54.55,"h":55.82,"l":53.46,"n":36062,"o":53.99,"t":"2026-02-13T05:00:00Z","v":2219462,"vw":54.670943},{"c":53.5,"h":54.65,"l":52.0184,"n":39077,"o":54.2,"t":"2026-02-17T05:00:00Z","v":2898581,"vw":53.352615},{"c":54.39,"h":55.055,"l":51.88,"n":39639,"o":53.08,"t":"2026-02-18T05:00:00Z","v":2500795,"vw":54.098166},{"c":54.16,"h":54.886,"l":53.01,"n":32514,"o":54.4,"t":"2026-02-19T05:00:00Z","v":2112469,"vw":53.951957},{"c":50.2,"h":55.425,"l":49.8014,"n":54166,"o":52.83,"t":"2026-02-20T05:00:00Z","v":4105814,"vw":51.35624},{"c":47.26,"h":49,"l":46.36,"n":63383,"o":49,"t":"2026-02-23T05:00:00Z","v":3918337,"vw":47.213888},{"c":51.04,"h":51.16,"l":46.9,"n":53581,"o":47.21,"t":"2026-02-24T05:00:00Z","v":3926989,"vw":50.133166},{"c":52.16,"h":52.18,"l":50.08,"n":40350,"o":51.25,"t":"2026-02-25T05:00:00Z","v":2274793,"vw":51.493683},{"c":54.33,"h":54.96,"l":52.2297,"n":40573,"o":52.94,"t":"2026-02-26T05:00:00Z","v":2466222,"vw":53.947863},{"c":51.96,"h":53,"l":51.185,"n":45749,"o":51.76,"t":"2026-02-27T05:00:00Z","v":2583918,"vw":51.83752},{"c":53.69,"h":54.43,"l":50.98,"n":43481,"o":51,"t":"2026-03-02T05:00:00Z","v":3229604,"vw":53.596314},{"c":53.87,"h":54.03,"l":50.03,"n":43953,"o":51.93,"t":"2026-03-03T05:00:00Z","v":2703475,"vw":52.839786},{"c":54.87,"h":54.99,"l":52.98,"n":40877,"o":53.15,"t":"2026-03-04T05:00:00Z","v":2580035,"vw":54.448197},{"c":55.88,"h":57.99,"l":54.92,"n":50211,"o":54.92,"t":"2026-03-05T05:00:00Z","v":3755378,"vw":56.238878},{"c":57.17,"h":58.1604,"l":55.14,"n":48930,"o":55.8,"t":"2026-03-06T05:00:00Z","v":3451985,"vw":57.102096},{"c":57.17,"h":57.65,"l":55.11,"n":58451,"o":56.34,"t":"2026-03-09T04:00:00Z","v":3542725,"vw":56.566236},{"c":55.95,"h":57.55,"l":55,"n":41966,"o":57.41,"t":"2026-03-10T04:00:00Z","v":2849793,"vw":56.194778},{"c":57.52,"h":57.79,"l":55.89,"n":43011,"o":57.2,"t":"2026-03-11T04:00:00Z","v":2697693,"vw":57.057897},{"c":54.02,"h":57.94,"l":53.9,"n":115642,"o":57.54,"t":"2026-03-12T04:00:00Z","v":9786535,"vw":54.909449},{"c":53.43,"h":56.85,"l":52.4,"n":109664,"o":55.92,"t":"2026-03-13T04:00:00Z","v":9710988,"vw":54.036655},{"c":51.67,"h":54,"l":51.2,"n":81956,"o":53.35,"t":"2026-03-16T04:00:00Z","v":6337999,"vw":52.011533},{"c":52.06,"h":53.09,"l":51.0701,"n":66748,"o":51.6,"t":"2026-03-17T04:00:00Z","v":4490879,"vw":52.28177},{"c":52.09,"h":53.565,"l":51.22,"n":56663,"o":51.3,"t":"2026-03-18T04:00:00Z","v":5196764,"vw":52.587134},{"c":50.92,"h":52.87,"l":50.37,"n":50117,"o":51.8,"t":"2026-03-19T04:00:00Z","v":3836601,"vw":51.224211},{"c":49.28,"h":50.89,"l":49.1,"n":64019,"o":50.89,"t":"2026-03-20T04:00:00Z","v":9463729,"vw":49.509083},{"c":51.18,"h":51.89,"l":49,"n":56829,"o":49.76,"t":"2026-03-23T04:00:00Z","v":4619931,"vw":51.025502},{"c":48.07,"h":50.68,"l":48,"n":55209,"o":50.68,"t":"2026-03-24T04:00:00Z","v":4086759,"vw":48.531862},{"c":47.18,"h":49.4599,"l":46.7,"n":50919,"o":48.86,"t":"2026-03-25T04:00:00Z","v":3677034,"vw":47.609789},{"c":47.59,"h":48.76,"l":46.0017,"n":41390,"o":46.3,"t":"2026-03-26T04:00:00Z","v":2926059,"vw":47.666209},{"c":45.73,"h":46.95,"l":44.75,"n":53063,"o":46.77,"t":"2026-03-27T04:00:00Z","v":3910645,"vw":45.613997},{"c":45.58,"h":47.4299,"l":45.035,"n":53134,"o":45.99,"t":"2026-03-30T04:00:00Z","v":4052101,"vw":46.047778},{"c":48.97,"h":49.08,"l":46.13,"n":48664,"o":46.26,"t":"2026-03-31T04:00:00Z","v":4021532,"vw":48.353938},{"c":48.59,"h":49.7,"l":47.73,"n":34234,"o":49.67,"t":"2026-04-01T04:00:00Z","v":2061027,"vw":48.909525},{"c":51.44,"h":52.095,"l":48.08,"n":43115,"o":49.07,"t":"2026-04-02T04:00:00Z","v":3317659,"vw":50.874393},{"c":50.9,"h":52,"l":50.1,"n":38301,"o":51.51,"t":"2026-04-06T04:00:00Z","v":2044403,"vw":50.916794},{"c":52.78,"h":53.22,"l":49.91,"n":42528,"o":50.78,"t":"2026-04-07T04:00:00Z","v":2682406,"vw":52.114689},{"c":51.63,"h":56,"l":51.46,"n":56150,"o":55.04,"t":"2026-04-08T04:00:00Z","v":4382301,"vw":52.726062},{"c":46.18,"h":51.075,"l":45.019,"n":88792,"o":50.97,"t":"2026-04-09T04:00:00Z","v":6330291,"vw":46.49322},{"c":43.81,"h":46.7,"l":42.25,"n":98715,"o":46.7,"t":"2026-04-10T04:00:00Z","v":6873859,"vw":43.666161},{"c":48.61,"h":48.6499,"l":44.04,"n":55921,"o":44.04,"t":"2026-04-13T04:00:00Z","v":4643949,"vw":47.2806},{"c":48.03,"h":51.005,"l":47.25,"n":45372,"o":49.56,"t":"2026-04-14T04:00:00Z","v":2666403,"vw":48.550937},{"c":51.36,"h":51.9199,"l":48.69,"n":47909,"o":49,"t":"2026-04-15T04:00:00Z","v":3010570,"vw":50.872694},{"c":51.94,"h":53.72,"l":51.52,"n":47093,"o":53.06,"t":"2026-04-16T04:00:00Z","v":3221899,"vw":52.234882},{"c":52.34,"h":54.42,"l":51.725,"n":45993,"o":54.26,"t":"2026-04-17T04:00:00Z","v":3927152,"vw":52.596713},{"c":53.6,"h":53.74,"l":51.79,"n":35795,"o":52,"t":"2026-04-20T04:00:00Z","v":2118584,"vw":53.134559},{"c":54.02,"h":56.4999,"l":53.73,"n":59957,"o":53.82,"t":"2026-04-21T04:00:00Z","v":3749525,"vw":54.669131},{"c":55.24,"h":55.82,"l":53.97,"n":38200,"o":54.84,"t":"2026-04-22T04:00:00Z","v":2563640,"vw":55.03657},{"c":51.03,"h":53.25,"l":49.8814,"n":55806,"o":53.25,"t":"2026-04-23T04:00:00Z","v":3317960,"vw":51.223147},{"c":52.28,"h":52.76,"l":50.255,"n":38884,"o":51.66,"t":"2026-04-24T04:00:00Z","v":2558778,"vw":51.97204},{"c":53.26,"h":54.05,"l":51.36,"n":41788,"o":52.35,"t":"2026-04-27T04:00:00Z","v":2651797,"vw":53.256033},{"c":54.58,"h":55.7899,"l":53.1,"n":46001,"o":53.1,"t":"2026-04-28T04:00:00Z","v":2723989,"vw":54.467239},{"c":53.68,"h":54.275,"l":52.691,"n":36693,"o":54,"t":"2026-04-29T04:00:00Z","v":2823511,"vw":53.600561},{"c":53.18,"h":53.85,"l":52.09,"n":36899,"o":53.12,"t":"2026-04-30T04:00:00Z","v":2416922,"vw":53.116233},{"c":55.07,"h":56.9699,"l":54.4,"n":44179,"o":55.75,"t":"2026-05-01T04:00:00Z","v":2621894,"vw":55.517989},{"c":57.93,"h":58.19,"l":55.19,"n":43098,"o":55.19,"t":"2026-05-04T04:00:00Z","v":3283129,"vw":57.54169},{"c":57.13,"h":59.16,"l":56.44,"n":40603,"o":58,"t":"2026-05-05T04:00:00Z","v":2149593,"vw":57.587664},{"c":57.78,"h":57.93,"l":55.51,"n":50197,"o":56.96,"t":"2026-05-06T04:00:00Z","v":3185086,"vw":57.346227},{"c":61.49,"h":62.47,"l":60.38,"n":62945,"o":61,"t":"2026-05-07T04:00:00Z","v":4842714,"vw":61.585447},{"c":62.34,"h":62.49,"l":59.32,"n":51000,"o":60.3,"t":"2026-05-08T04:00:00Z","v":3629828,"vw":61.843573},{"c":62.17,"h":62.93,"l":61.1,"n":47230,"o":61.46,"t":"2026-05-11T04:00:00Z","v":2732818,"vw":62.053983},{"c":60.47,"h":62.04,"l":60.1001,"n":41449,"o":61.81,"t":"2026-05-12T04:00:00Z","v":2545701,"vw":60.768917},{"c":59.48,"h":60.47,"l":58.04,"n":40430,"o":59.61,"t":"2026-05-13T04:00:00Z","v":2769456,"vw":59.390142},{"c":62.8,"h":63.62,"l":58.602,"n":47182,"o":59.5,"t":"2026-05-14T04:00:00Z","v":3173825,"vw":62.457643},{"c":63.77,"h":64.5785,"l":61.76,"n":44939,"o":62.6,"t":"2026-05-15T04:00:00Z","v":3157792,"vw":63.650696},{"c":64.98,"h":65.4,"l":62.23,"n":49723,"o":62.94,"t":"2026-05-18T04:00:00Z","v":2839736,"vw":64.604863},{"c":64.33,"h":67.31,"l":64.08,"n":56148,"o":65.99,"t":"2026-05-19T04:00:00Z","v":3818113,"vw":65.175391},{"c":66.89,"h":67.22,"l":63.3,"n":58909,"o":64.46,"t":"2026-05-20T04:00:00Z","v":4024958,"vw":66.133622},{"c":64.79,"h":66.535,"l":64.675,"n":37615,"o":66,"t":"2026-05-21T04:00:00Z","v":2081908,"vw":65.205069},{"c":66.59,"h":67.22,"l":64.895,"n":38585,"o":65,"t":"2026-05-22T04:00:00Z","v":2430289,"vw":66.522621},{"c":68.31,"h":69.53,"l":64.93,"n":51318,"o":67.07,"t":"2026-05-26T04:00:00Z","v":3124341,"vw":68.372367},{"c":65.81,"h":67,"l":64.5177,"n":57233,"o":65.24,"t":"2026-05-27T04:00:00Z","v":3826389,"vw":65.929023},{"c":70.32,"h":72.3499,"l":65.99,"n":63448,"o":65.99,"t":"2026-05-28T04:00:00Z","v":4301467,"vw":70.718794},{"c":78.63,"h":78.88,"l":71.01,"n":81724,"o":72,"t":"2026-05-29T04:00:00Z","v":5415587,"vw":76.817795},{"c":85.07,"h":86.455,"l":79.1502,"n":99399,"o":79.75,"t":"2026-06-01T04:00:00Z","v":7185894,"vw":83.781708},{"c":82.33,"h":84.51,"l":80.5871,"n":75134,"o":81.6,"t":"2026-06-02T04:00:00Z","v":5228140,"vw":82.257371},{"c":79.46,"h":80.73,"l":76.088,"n":68638,"o":80.73,"t":"2026-06-03T04:00:00Z","v":5349370,"vw":78.778199},{"c":77,"h":78.25,"l":75.71,"n":107559,"o":77.5,"t":"2026-06-04T04:00:00Z","v":9244780,"vw":77.038311},{"c":73.41,"h":78.08,"l":71.99,"n":122780,"o":77,"t":"2026-06-05T04:00:00Z","v":9493312,"vw":73.436525},{"c":71.73,"h":74,"l":70.77,"n":56904,"o":73.4,"t":"2026-06-08T04:00:00Z","v":4545679,"vw":71.977655},{"c":71.74,"h":72.67,"l":67.94,"n":64775,"o":70.4,"t":"2026-06-09T04:00:00Z","v":4378441,"vw":71.11662},{"c":71.32,"h":75.32,"l":70.1001,"n":53636,"o":70.28,"t":"2026-06-10T04:00:00Z","v":3480623,"vw":72.505174},{"c":71.45,"h":72.18,"l":67.57,"n":53057,"o":70.28,"t":"2026-06-11T04:00:00Z","v":3612803,"vw":70.137806},{"c":68.19,"h":71.75,"l":67.81,"n":61039,"o":71.39,"t":"2026-06-12T04:00:00Z","v":4117588,"vw":68.818943},{"c":69.79,"h":70.46,"l":67,"n":57388,"o":69.54,"t":"2026-06-15T04:00:00Z","v":3880610,"vw":69.453458},{"c":69.18,"h":71.12,"l":68.51,"n":41379,"o":69.5,"t":"2026-06-16T04:00:00Z","v":2524663,"vw":69.624266},{"c":69.24,"h":71,"l":67.65,"n":46305,"o":69.44,"t":"2026-06-17T04:00:00Z","v":2729140,"vw":69.741514},{"c":70.22,"h":70.49,"l":66.37,"n":50459,"o":69.19,"t":"2026-06-18T04:00:00Z","v":7232608,"vw":69.929744},{"c":70.53,"h":73.87,"l":68.55,"n":54760,"o":69.27,"t":"2026-06-22T04:00:00Z","v":5211056,"vw":71.085155},{"c":74.24,"h":75.15,"l":69.51,"n":62606,"o":70.43,"t":"2026-06-23T04:00:00Z","v":4970804,"vw":73.797642},{"c":74.52,"h":76.204,"l":72.735,"n":43486,"o":73.43,"t":"2026-06-24T04:00:00Z","v":2613246,"vw":74.858487},{"c":71.02,"h":73.085,"l":69.75,"n":53151,"o":71.775,"t":"2026-06-25T04:00:00Z","v":3526867,"vw":71.300544},{"c":72.33,"h":72.665,"l":70.06,"n":42856,"o":70.83,"t":"2026-06-26T04:00:00Z","v":3837243,"vw":71.804122},{"c":76.52,"h":77.88,"l":72.32,"n":56542,"o":74,"t":"2026-06-29T04:00:00Z","v":3272772,"vw":76.289379},{"c":80.28,"h":81.73,"l":75.36,"n":60621,"o":75.36,"t":"2026-06-30T04:00:00Z","v":4481934,"vw":79.872577},{"c":82.01,"h":83.99,"l":80.43,"n":64208,"o":81.4,"t":"2026-07-01T04:00:00Z","v":4752779,"vw":82.522872},{"c":83.64,"h":84.5,"l":81.39,"n":48970,"o":81.39,"t":"2026-07-02T04:00:00Z","v":3030424,"vw":83.30811},{"c":87.36,"h":89.35,"l":82.595,"n":59958,"o":82.78,"t":"2026-07-06T04:00:00Z","v":4071954,"vw":87.540733},{"c":87.04,"h":89.8,"l":84.72,"n":45451,"o":89.17,"t":"2026-07-07T04:00:00Z","v":2836985,"vw":87.541978},{"c":84.4,"h":87.5,"l":83.2813,"n":42314,"o":86.15,"t":"2026-07-08T04:00:00Z","v":2776563,"vw":84.484539},{"c":88.75,"h":88.88,"l":81.5397,"n":38140,"o":82.7,"t":"2026-07-09T04:00:00Z","v":2807100,"vw":87.639346},{"c":84.38,"h":90.44,"l":83.78,"n":36165,"o":89.5,"t":"2026-07-10T04:00:00Z","v":2489283,"vw":85.588528},{"c":83.84,"h":84.7925,"l":81.41,"n":43079,"o":82.82,"t":"2026-07-13T04:00:00Z","v":2896765,"vw":83.573949},{"c":88.05,"h":89.8,"l":82.6743,"n":54747,"o":82.77,"t":"2026-07-14T04:00:00Z","v":3683710,"vw":87.615267},{"c":80.38,"h":89.854,"l":79.48,"n":64673,"o":89.34,"t":"2026-07-15T04:00:00Z","v":4292229,"vw":81.746049},{"c":79.82,"h":81.49,"l":78.34,"n":37801,"o":81,"t":"2026-07-16T04:00:00Z","v":1834005,"vw":80.036517},{"c":78.97,"h":80.095,"l":76.7547,"n":35789,"o":77.46,"t":"2026-07-17T04:00:00Z","v":2368955,"vw":78.659924},{"c":78.18,"h":80.1195,"l":77.9036,"n":27326,"o":78.22,"t":"2026-07-20T04:00:00Z","v":1568255,"vw":78.567269},{"c":75.8,"h":79.24,"l":74.79,"n":37342,"o":78.27,"t":"2026-07-21T04:00:00Z","v":2240075,"vw":75.967913},{"c":73.69,"h":75.605,"l":73,"n":36114,"o":75.45,"t":"2026-07-22T04:00:00Z","v":1825331,"vw":73.729975},{"c":72.63,"h":74.25,"l":71.56,"n":33246,"o":73.77,"t":"2026-07-23T04:00:00Z","v":1869528,"vw":72.629032},{"c":73.24,"h":73.95,"l":71.57,"n":27986,"o":73.79,"t":"2026-07-24T04:00:00Z","v":1393646,"vw":73.098998},{"c":74.82,"h":76.45,"l":73.61,"n":32189,"o":74.77,"t":"2026-07-27T04:00:00Z","v":1907694,"vw":75.046855},{"c":71.45,"h":74.475,"l":67.31,"n":55488,"o":74.475,"t":"2026-07-28T04:00:00Z","v":3444415,"vw":71.10384},{"c":71.91,"h":73.97,"l":71.1,"n":40095,"o":71.71,"t":"2026-07-29T04:00:00Z","v":2233078,"vw":72.256833},{"c":71.58,"h":73.024,"l":69.96,"n":36040,"o":72.5,"t":"2026-07-30T04:00:00Z","v":1978446,"vw":71.066494},{"c":72.36,"h":73.67,"l":70.13,"n":32707,"o":72.07,"t":"2026-07-31T04:00:00Z","v":1818204,"vw":72.099783},{"c":74.74,"h":75.02,"l":73.08,"n":32668,"o":74.47,"t":"2026-08-03T04:00:00Z","v":2360882,"vw":74.440933},{"c":80.99,"h":81.44,"l":75.64,"n":50375,"o":76.01,"t":"2026-08-04T04:00:00Z","v":3089879,"vw":79.955191},{"c":84.81,"h":84.9,"l":81.28,"n":53904,"o":82.4,"t":"2026-08-05T04:00:00Z","v":3741511,"vw":84.051032},{"c":84.6,"h":84.87,"l":80.66,"n":41459,"o":82.01,"t":"2026-08-06T04:00:00Z","v":2410171,"vw":83.831421},{"c":90.07,"h":91.05,"l":86.99,"n":60609,"o":87.85,"t":"2026-08-07T04:00:00Z","v":4046893,"vw":89.697677},{"c":97.91,"h":99.95,"l":90,"n":90023,"o":90.82,"t":"2026-08-10T04:00:00Z","v":5990580,"vw":97.601585},{"c":96.93,"h":99.3627,"l":95.75,"n":58739,"o":97.28,"t":"2026-08-11T04:00:00Z","v":3504863,"vw":97.333012},{"c":96.73,"h":97.5899,"l":94.75,"n":53620,"o":96.28,"t":"2026-08-12T04:00:00Z","v":3471460,"vw":96.20099},{"c":105.09,"h":105.28,"l":96.9,"n":71442,"o":97.67,"t":"2026-08-13T04:00:00Z","v":4407487,"vw":102.608603},{"c":102.23,"h":106.5,"l":101.46,"n":47695,"o":105.89,"t":"2026-08-14T04:00:00Z","v":2579087,"vw":102.87464},{"c":101.02,"h":102.57,"l":98.37,"n":52253,"o":101.5,"t":"2026-08-17T04:00:00Z","v":3284059,"vw":100.725365},{"c":100.55,"h":104.1999,"l":98.5,"n":43796,"o":99.56,"t":"2026-08-18T04:00:00Z","v":3324754,"vw":101.157407},{"c":99.78,"h":101.7,"l":96.39,"n":45181,"o":101.31,"t":"2026-08-19T04:00:00Z","v":3352847,"vw":99.287122},{"c":97.52,"h":100.6278,"l":97.29,"n":40843,"o":99.72,"t":"2026-08-20T04:00:00Z","v":2848199,"vw":98.271627},{"c":100.09,"h":100.34,"l":94.64,"n":39322,"o":97.12,"t":"2026-08-21T04:00:00Z","v":2128028,"vw":98.983942},{"c":98.04,"h":100.44,"l":97.02,"n":38070,"o":99.47,"t":"2026-08-24T04:00:00Z","v":1981859,"vw":98.346348},{"c":92.65,"h":98.7899,"l":90.15,"n":56672,"o":97.98,"t":"2026-08-25T04:00:00Z","v":3743848,"vw":93.219839},{"c":96.13,"h":96.99,"l":90.5,"n":39622,"o":90.5,"t":"2026-08-26T04:00:00Z","v":2192642,"vw":95.41186},{"c":107.02,"h":107.91,"l":101.5001,"n":117592,"o":101.99,"t":"2026-08-27T04:00:00Z","v":8567655,"vw":106.288174},{"c":93.05,"h":107.37,"l":93.0014,"n":124730,"o":98.95,"t":"2026-08-28T04:00:00Z","v":9440652,"vw":96.916356},{"c":93.04,"h":93.51,"l":88.69,"n":67545,"o":92.83,"t":"2026-08-31T04:00:00Z","v":5416273,"vw":91.928299},{"c":88.4,"h":94,"l":87.6,"n":43572,"o":91.7,"t":"2026-09-01T04:00:00Z","v":3259048,"vw":89.000507},{"c":87.18,"h":89.576,"l":86.0201,"n":50146,"o":89,"t":"2026-09-02T04:00:00Z","v":3227605,"vw":87.40857},{"c":92.14,"h":93,"l":88.9,"n":46445,"o":89.33,"t":"2026-09-03T04:00:00Z","v":3910602,"vw":91.757796},{"c":93.67,"h":94.61,"l":91.77,"n":33575,"o":92.14,"t":"2026-09-04T04:00:00Z","v":2115887,"vw":93.6108},{"c":91.63,"h":93.31,"l":89.82,"n":30481,"o":93.27,"t":"2026-09-08T04:00:00Z","v":2118111,"vw":91.58226},{"c":88.82,"h":93,"l":88.7,"n":44873,"o":92.02,"t":"2026-09-09T04:00:00Z","v":2770074,"vw":89.814962},{"c":88.91,"h":92.9199,"l":87.128,"n":36503,"o":88.82,"t":"2026-09-10T04:00:00Z","v":2902914,"vw":89.769351},{"c":86.65,"h":90.24,"l":85.78,"n":41935,"o":89.9,"t":"2026-09-11T04:00:00Z","v":2992464,"vw":86.70133},{"c":100.2,"h":100.505,"l":89.12,"n":75693,"o":90.15,"t":"2026-09-14T04:00:00Z","v":5453337,"vw":97.792101},{"c":103.55,"h":103.675,"l":97.6,"n":57127,"o":98,"t":"2026-09-15T04:00:00Z","v":3743584,"vw":101.286454},{"c":104.98,"h":105.55,"l":101,"n":44490,"o":101.97,"t":"2026-09-16T04:00:00Z","v":3043805,"vw":104.330599},{"c":107.83,"h":108.97,"l":101.38,"n":61347,"o":102.56,"t":"2026-09-17T04:00:00Z","v":4003697,"vw":107.334058},{"c":106.71,"h":109,"l":103.13,"n":42936,"o":108.55,"t":"2026-09-18T04:00:00Z","v":5144002,"vw":106.206306},{"c":112.96,"h":113.1599,"l":106,"n":53423,"o":107.57,"t":"2026-09-21T04:00:00Z","v":3341409,"vw":111.97132},{"c":111.87,"h":113.95,"l":110.25,"n":40094,"o":113.75,"t":"2026-09-22T04:00:00Z","v":3582635,"vw":111.770585},{"c":115.57,"h":116.12,"l":110.06,"n":43181,"o":112.46,"t":"2026-09-23T04:00:00Z","v":2954002,"vw":114.040849},{"c":113.8,"h":115.305,"l":112.39,"n":34791,"o":114.51,"t":"2026-09-24T04:00:00Z","v":1756867,"vw":113.981341},{"c":109.55,"h":114,"l":109.18,"n":54773,"o":112.9,"t":"2026-09-25T04:00:00Z","v":3221704,"vw":110.928181},{"c":113.09,"h":114,"l":105.9,"n":48786,"o":106.94,"t":"2026-09-28T04:00:00Z","v":2719506,"vw":111.988098},{"c":114.77,"h":114.975,"l":111.41,"n":42400,"o":113.01,"t":"2026-09-29T04:00:00Z","v":2047253,"vw":114.104002},{"c":114.47,"h":116.75,"l":114.415,"n":38173,"o":114.64,"t":"2026-09-30T04:00:00Z","v":2374344,"vw":115.215308},{"c":115.4,"h":117.05,"l":113.57,"n":37678,"o":116.25,"t":"2026-10-01T04:00:00Z","v":2072105,"vw":115.757034},{"c":118.58,"h":118.82,"l":115.6,"n":46192,"o":117,"t":"2026-10-02T04:00:00Z","v":3169201,"vw":118.050202},{"c":122.68,"h":124.265,"l":118,"n":50691,"o":119,"t":"2026-10-05T04:00:00Z","v":4109093,"vw":122.686334},{"c":125.8,"h":127.9,"l":124.55,"n":50001,"o":125.4,"t":"2026-10-06T04:00:00Z","v":2577432,"vw":126.093006},{"c":123.73,"h":125.73,"l":121.5,"n":47188,"o":123.63,"t":"2026-10-07T04:00:00Z","v":2357837,"vw":124.08152},{"c":120.89,"h":124,"l":119.2901,"n":53020,"o":123.19,"t":"2026-10-08T04:00:00Z","v":2494210,"vw":121.013156},{"c":125.14,"h":125.21,"l":119.36,"n":42248,"o":121.29,"t":"2026-10-09T04:00:00Z","v":2520529,"vw":123.184095},{"c":120.01,"h":126.6695,"l":119.93,"n":42924,"o":126.2,"t":"2026-10-12T04:00:00Z","v":3277762,"vw":121.445529},{"c":118.47,"h":122,"l":117.83,"n":39199,"o":118.37,"t":"2026-10-13T04:00:00Z","v":2290394,"vw":119.133219},{"c":113.9,"h":119.7963,"l":112.67,"n":53806,"o":114.5,"t":"2026-10-14T04:00:00Z","v":2777602,"vw":114.767583},{"c":118.62,"h":118.8299,"l":106.92,"n":63185,"o":109.3,"t":"2026-10-15T04:00:00Z","v":4044221,"vw":116.027955},{"c":112.41,"h":121.72,"l":108.92,"n":66945,"o":119.27,"t":"2026-10-16T04:00:00Z","v":4375635,"vw":111.917209},{"c":113.41,"h":115.42,"l":111.49,"n":43060,"o":114.48,"t":"2026-10-19T04:00:00Z","v":2656839,"vw":113.739712},{"c":114.59,"h":115.73,"l":110.21,"n":34406,"o":111.8,"t":"2026-10-20T04:00:00Z","v":2334130,"vw":114.487451},{"c":121.31,"h":122.01,"l":116.12,"n":23327,"o":116.12,"t":"2026-10-21T04:00:00Z","v":1291704,"vw":119.96175}],"volatilityBars":[{"c":118.02,"h":118.02,"l":118.02,"n":7,"o":118.02,"t":"2026-10-14T08:00:00Z","v":190,"vw":118.02},{"c":118.4,"h":118.4,"l":118.4,"n":42,"o":118.4,"t":"2026-10-14T09:15:00Z","v":622,"vw":118.4},{"c":117.8,"h":117.8,"l":117.8,"n":13,"o":117.8,"t":"2026-10-14T11:00:00Z","v":297,"vw":117.8},{"c":117.08,"h":117.5,"l":117.08,"n":18,"o":117.5,"t":"2026-10-14T11:15:00Z","v":302,"vw":117.283883},{"c":116.71,"h":116.71,"l":115.01,"n":41,"o":116.3,"t":"2026-10-14T11:45:00Z","v":8504,"vw":115.318929},{"c":116.19,"h":116.19,"l":116.19,"n":2,"o":116.19,"t":"2026-10-14T12:00:00Z","v":203,"vw":116.19},{"c":116.69,"h":116.71,"l":116.66,"n":17,"o":116.66,"t":"2026-10-14T12:15:00Z","v":1579,"vw":116.688023},{"c":115.48,"h":115.85,"l":115.48,"n":18,"o":115.85,"t":"2026-10-14T12:30:00Z","v":1736,"vw":115.69093},{"c":115.83,"h":115.83,"l":115.23,"n":7,"o":115.23,"t":"2026-10-14T12:45:00Z","v":1170,"vw":115.770541},{"c":114.2,"h":115.01,"l":114.1463,"n":70,"o":115.01,"t":"2026-10-14T13:15:00Z","v":2946,"vw":114.668831},{"c":119.14,"h":119.4435,"l":114,"n":2703,"o":114.5,"t":"2026-10-14T13:30:00Z","v":192149,"vw":115.319519},{"c":119.03,"h":119.7963,"l":118.72,"n":2533,"o":119.045,"t":"2026-10-14T13:45:00Z","v":135242,"vw":119.113694},{"c":118.395,"h":119.47,"l":117.435,"n":1896,"o":118.94,"t":"2026-10-14T14:00:00Z","v":61358,"vw":118.241315},{"c":118.205,"h":118.84,"l":118.03,"n":1431,"o":118.4,"t":"2026-10-14T14:15:00Z","v":43524,"vw":118.34943},{"c":118.12,"h":118.51,"l":117.78,"n":1283,"o":118.18,"t":"2026-10-14T14:30:00Z","v":42360,"vw":118.138045},{"c":118.37,"h":118.37,"l":117.47,"n":1513,"o":118.21,"t":"2026-10-14T14:45:00Z","v":63749,"vw":117.964251},{"c":115.95,"h":118.37,"l":115.775,"n":1740,"o":118.37,"t":"2026-10-14T15:00:00Z","v":68931,"vw":116.758988},{"c":116.05,"h":116.54,"l":115.88,"n":1486,"o":116.06,"t":"2026-10-14T15:15:00Z","v":89554,"vw":116.239622},{"c":115.81,"h":116.18,"l":115.505,"n":1289,"o":116.05,"t":"2026-10-14T15:30:00Z","v":41053,"vw":115.854528},{"c":115.605,"h":116.1,"l":115.15,"n":1758,"o":115.9,"t":"2026-10-14T15:45:00Z","v":65558,"vw":115.640816},{"c":115.43,"h":115.81,"l":115.31,"n":1187,"o":115.59,"t":"2026-10-14T16:00:00Z","v":39610,"vw":115.557198},{"c":115.11,"h":115.59,"l":115.06,"n":1502,"o":115.35,"t":"2026-10-14T16:15:00Z","v":59029,"vw":115.249791},{"c":115.175,"h":115.37,"l":114.9,"n":1355,"o":115.095,"t":"2026-10-14T16:30:00Z","v":51693,"vw":115.071677},{"c":114.525,"h":115.3499,"l":114.28,"n":1720,"o":115.145,"t":"2026-10-14T16:45:00Z","v":74821,"vw":114.644759},{"c":114.48,"h":114.86,"l":114.28,"n":1075,"o":114.525,"t":"2026-10-14T17:00:00Z","v":36040,"vw":114.539253},{"c":114.01,"h":114.5169,"l":113.9,"n":1583,"o":114.485,"t":"2026-10-14T17:15:00Z","v":61344,"vw":114.216605},{"c":114,"h":114.275,"l":113.84,"n":1364,"o":114.06,"t":"2026-10-14T17:30:00Z","v":49881,"vw":114.04908},{"c":112.94,"h":114,"l":112.69,"n":3834,"o":113.92,"t":"2026-10-14T17:45:00Z","v":202397,"vw":113.079702},{"c":113.415,"h":113.63,"l":112.71,"n":2323,"o":112.92,"t":"2026-10-14T18:00:00Z","v":114282,"vw":113.137181},{"c":113.015,"h":113.54,"l":112.82,"n":1887,"o":113.5,"t":"2026-10-14T18:15:00Z","v":76325,"vw":113.105567},{"c":113.075,"h":113.2675,"l":112.85,"n":1577,"o":113.0669,"t":"2026-10-14T18:30:00Z","v":63150,"vw":113.026282},{"c":112.905,"h":113.4,"l":112.86,"n":1677,"o":113.09,"t":"2026-10-14T18:45:00Z","v":55557,"vw":113.128687},{"c":113.11,"h":113.19,"l":112.67,"n":2033,"o":112.86,"t":"2026-10-14T19:00:00Z","v":75351,"vw":112.887314},{"c":114.33,"h":114.33,"l":113.03,"n":2099,"o":113.11,"t":"2026-10-14T19:15:00Z","v":88835,"vw":113.778193},{"c":114.39,"h":114.58,"l":114.16,"n":2609,"o":114.3,"t":"2026-10-14T19:30:00Z","v":113261,"vw":114.360652},{"c":113.92,"h":114.415,"l":113.51,"n":7250,"o":114.4,"t":"2026-10-14T19:45:00Z","v":355674,"vw":113.845086},{"c":113.9,"h":113.9,"l":113.9,"n":67,"o":113.9,"t":"2026-10-14T20:00:00Z","v":349276,"vw":113.9},{"c":113.01,"h":113.01,"l":113.01,"n":3,"o":113.01,"t":"2026-10-14T21:45:00Z","v":170,"vw":113.01},{"c":111.96,"h":113.02,"l":111.29,"n":82,"o":113.02,"t":"2026-10-14T22:15:00Z","v":4016,"vw":111.593848},{"c":111.43,"h":111.93,"l":111.3,"n":51,"o":111.91,"t":"2026-10-14T22:30:00Z","v":2008,"vw":111.505833},{"c":111.24,"h":111.75,"l":111.1,"n":26,"o":111.56,"t":"2026-10-14T22:45:00Z","v":1604,"vw":111.370024},{"c":112.03,"h":112.03,"l":112,"n":6,"o":112,"t":"2026-10-14T23:00:00Z","v":229,"vw":112.016486},{"c":111.75,"h":111.75,"l":111.75,"n":1,"o":111.75,"t":"2026-10-14T23:15:00Z","v":185,"vw":111.75},{"c":112.1997,"h":112.1997,"l":112.14,"n":10,"o":112.14,"t":"2026-10-14T23:30:00Z","v":890,"vw":112.17985},{"c":111.52,"h":111.52,"l":111.5,"n":5,"o":111.5,"t":"2026-10-14T23:45:00Z","v":932,"vw":111.502157},{"c":111.02,"h":112.15,"l":111.02,"n":77,"o":111.29,"t":"2026-10-15T08:00:00Z","v":1951,"vw":111.418389},{"c":110,"h":110,"l":110,"n":4,"o":110,"t":"2026-10-15T08:15:00Z","v":218,"vw":110},{"c":110.02,"h":111.15,"l":109.08,"n":139,"o":110.59,"t":"2026-10-15T08:30:00Z","v":4170,"vw":110.13383},{"c":110,"h":110.15,"l":109.99,"n":16,"o":110.1,"t":"2026-10-15T08:45:00Z","v":1471,"vw":110.026506},{"c":110.15,"h":110.15,"l":110.1,"n":11,"o":110.15,"t":"2026-10-15T09:00:00Z","v":1303,"vw":110.145816},{"c":110.28,"h":110.28,"l":110.28,"n":5,"o":110.28,"t":"2026-10-15T09:15:00Z","v":650,"vw":110.28},{"c":109.6111,"h":109.81,"l":109.6111,"n":7,"o":109.81,"t":"2026-10-15T11:00:00Z","v":381,"vw":109.720386},{"c":109.64,"h":109.888,"l":109.64,"n":18,"o":109.888,"t":"2026-10-15T11:15:00Z","v":505,"vw":109.789333},{"c":108.7,"h":108.8824,"l":108.7,"n":6,"o":108.8824,"t":"2026-10-15T11:30:00Z","v":363,"vw":108.792225},{"c":109,"h":109,"l":109,"n":8,"o":109,"t":"2026-10-15T12:15:00Z","v":216,"vw":109},{"c":107.6,"h":109.83,"l":107.5,"n":210,"o":109.83,"t":"2026-10-15T12:30:00Z","v":8684,"vw":108.212264},{"c":106.37,"h":108,"l":106,"n":125,"o":107,"t":"2026-10-15T12:45:00Z","v":6513,"vw":106.463023},{"c":106.86,"h":108.49,"l":106.86,"n":22,"o":108.49,"t":"2026-10-15T13:00:00Z","v":1222,"vw":107.893192},{"c":108.19,"h":108.46,"l":106.89,"n":74,"o":108.45,"t":"2026-10-15T13:15:00Z","v":2741,"vw":107.831078},{"c":111.635,"h":112.47,"l":106.92,"n":3054,"o":109.3,"t":"2026-10-15T13:30:00Z","v":188333,"vw":109.942402},{"c":110.45,"h":112.28,"l":109.205,"n":2175,"o":111.89,"t":"2026-10-15T13:45:00Z","v":88842,"vw":110.97451},{"c":112.02,"h":112.8,"l":110.28,"n":1793,"o":110.29,"t":"2026-10-15T14:00:00Z","v":75620,"vw":111.678701},{"c":111.72,"h":112.125,"l":110.81,"n":1739,"o":112.02,"t":"2026-10-15T14:15:00Z","v":95796,"vw":111.708183},{"c":112,"h":112.37,"l":111.02,"n":1871,"o":111.83,"t":"2026-10-15T14:30:00Z","v":71763,"vw":111.597138},{"c":112.07,"h":112.37,"l":110.7734,"n":2227,"o":111.93,"t":"2026-10-15T14:45:00Z","v":107201,"vw":111.616925},{"c":112.94,"h":113.085,"l":111.5,"n":2006,"o":112.15,"t":"2026-10-15T15:00:00Z","v":103123,"vw":112.176809},{"c":113.02,"h":113.5,"l":112.72,"n":2203,"o":112.925,"t":"2026-10-15T15:15:00Z","v":115332,"vw":113.068601},{"c":113.81,"h":113.86,"l":112.77,"n":1620,"o":113.005,"t":"2026-10-15T15:30:00Z","v":80411,"vw":113.232737},{"c":114.74,"h":114.74,"l":113.71,"n":2273,"o":113.826954,"t":"2026-10-15T15:45:00Z","v":116091,"vw":114.267234},{"c":114.88,"h":115.46,"l":114.5023,"n":2407,"o":114.79,"t":"2026-10-15T16:00:00Z","v":151916,"vw":115.048362},{"c":114.48,"h":114.89,"l":114.37,"n":1813,"o":114.89,"t":"2026-10-15T16:15:00Z","v":71364,"vw":114.654371},{"c":115.27,"h":115.27,"l":114.37,"n":1284,"o":114.61,"t":"2026-10-15T16:30:00Z","v":50443,"vw":114.887852},{"c":115.925,"h":116,"l":114.93,"n":2055,"o":115.27,"t":"2026-10-15T16:45:00Z","v":84890,"vw":115.484562},{"c":115.65,"h":116.4225,"l":115.16,"n":2582,"o":116,"t":"2026-10-15T17:00:00Z","v":121844,"vw":115.950963},{"c":116.06,"h":116.165,"l":115.44,"n":1702,"o":115.6,"t":"2026-10-15T17:15:00Z","v":74071,"vw":115.712665},{"c":116.81,"h":117.06,"l":115.95,"n":3125,"o":116.045,"t":"2026-10-15T17:30:00Z","v":204306,"vw":116.710827},{"c":116.65,"h":117.05,"l":116.4,"n":1835,"o":116.835,"t":"2026-10-15T17:45:00Z","v":96193,"vw":116.702598},{"c":116.82,"h":116.89,"l":116.445,"n":1839,"o":116.65,"t":"2026-10-15T18:00:00Z","v":96230,"vw":116.6628},{"c":116.785,"h":116.88,"l":116.33,"n":1820,"o":116.88,"t":"2026-10-15T18:15:00Z","v":83670,"vw":116.588871},{"c":116.39,"h":116.88,"l":116.23,"n":1730,"o":116.8,"t":"2026-10-15T18:30:00Z","v":78138,"vw":116.552653},{"c":117.425,"h":117.7,"l":116.33,"n":3387,"o":116.41,"t":"2026-10-15T18:45:00Z","v":251274,"vw":117.138898},{"c":117.595,"h":117.94,"l":117.34,"n":1794,"o":117.465,"t":"2026-10-15T19:00:00Z","v":73920,"vw":117.638247},{"c":118.175,"h":118.635,"l":117.71,"n":1931,"o":117.71,"t":"2026-10-15T19:15:00Z","v":78510,"vw":118.274434},{"c":118.41,"h":118.565,"l":117.72,"n":2692,"o":118.08,"t":"2026-10-15T19:30:00Z","v":142669,"vw":118.18948},{"c":118.62,"h":118.8299,"l":118.055,"n":8707,"o":118.4,"t":"2026-10-15T19:45:00Z","v":489351,"vw":118.527322},{"c":118.5,"h":118.74,"l":118.5,"n":65,"o":118.62,"t":"2026-10-15T20:00:00Z","v":647538,"vw":118.620138},{"c":119.86,"h":119.86,"l":119.86,"n":2,"o":119.86,"t":"2026-10-15T20:15:00Z","v":101,"vw":119.86},{"c":118.81,"h":118.81,"l":118.81,"n":2,"o":118.81,"t":"2026-10-15T20:30:00Z","v":105,"vw":118.81},{"c":118.5271,"h":118.5271,"l":118.5271,"n":2,"o":118.5271,"t":"2026-10-15T21:00:00Z","v":207,"vw":118.5271},{"c":118.93,"h":118.93,"l":118.93,"n":3,"o":118.93,"t":"2026-10-15T22:00:00Z","v":215,"vw":118.93},{"c":119.1,"h":119.1,"l":119.1,"n":2,"o":119.1,"t":"2026-10-15T22:15:00Z","v":228,"vw":119.1},{"c":119,"h":119,"l":119,"n":1,"o":119,"t":"2026-10-15T23:00:00Z","v":200,"vw":119},{"c":118.7,"h":118.7,"l":118.7,"n":1,"o":118.7,"t":"2026-10-15T23:15:00Z","v":100,"vw":118.7},{"c":118.62,"h":118.62,"l":118.62,"n":2,"o":118.62,"t":"2026-10-15T23:30:00Z","v":128,"vw":118.62},{"c":118.95,"h":118.95,"l":118.93,"n":3,"o":118.93,"t":"2026-10-15T23:45:00Z","v":207,"vw":118.94},{"c":119.01,"h":119.47,"l":119.01,"n":14,"o":119.47,"t":"2026-10-16T08:00:00Z","v":353,"vw":119.24},{"c":122,"h":122,"l":119.9,"n":19,"o":119.9,"t":"2026-10-16T11:00:00Z","v":808,"vw":120.834669},{"c":119.1,"h":119.1,"l":119.1,"n":4,"o":119.1,"t":"2026-10-16T11:45:00Z","v":273,"vw":119.1},{"c":119.3,"h":119.3,"l":119.3,"n":1,"o":119.3,"t":"2026-10-16T12:00:00Z","v":200,"vw":119.3},{"c":119,"h":119.25,"l":118.99,"n":15,"o":119.25,"t":"2026-10-16T12:15:00Z","v":884,"vw":119.045041},{"c":118.99,"h":119.1,"l":118.99,"n":19,"o":118.99,"t":"2026-10-16T12:30:00Z","v":6699,"vw":119.002288},{"c":118.1914,"h":119.1,"l":118,"n":40,"o":119.1,"t":"2026-10-16T12:45:00Z","v":13431,"vw":118.801655},{"c":119,"h":119.99,"l":118.8,"n":31,"o":118.8,"t":"2026-10-16T13:00:00Z","v":5819,"vw":119.282905},{"c":113.875,"h":121.72,"l":113.06,"n":3038,"o":119.27,"t":"2026-10-16T13:30:00Z","v":183569,"vw":117.938139},{"c":113.92,"h":116,"l":113.57,"n":2903,"o":113.875,"t":"2026-10-16T13:45:00Z","v":138718,"vw":114.806103},{"c":114.565,"h":115.05,"l":113.101,"n":1948,"o":114.02,"t":"2026-10-16T14:00:00Z","v":83592,"vw":113.918764},{"c":111.49,"h":115.54,"l":111.24,"n":2494,"o":114.625,"t":"2026-10-16T14:15:00Z","v":196057,"vw":114.176867},{"c":114.23,"h":114.235,"l":111.21,"n":2460,"o":111.5,"t":"2026-10-16T14:30:00Z","v":133229,"vw":112.840176},{"c":112.825,"h":115.135,"l":112.68,"n":1539,"o":114.2,"t":"2026-10-16T14:45:00Z","v":70069,"vw":114.036379},{"c":111.29,"h":112.97,"l":110.27,"n":2778,"o":112.825,"t":"2026-10-16T15:00:00Z","v":143254,"vw":111.290571},{"c":110.57,"h":111.71,"l":110.03,"n":2584,"o":111.29,"t":"2026-10-16T15:15:00Z","v":115571,"vw":110.898665},{"c":110.59,"h":111.055,"l":109.785,"n":2249,"o":110.62,"t":"2026-10-16T15:30:00Z","v":90054,"vw":110.461943},{"c":109.445,"h":110.61,"l":109.08,"n":2618,"o":110.59,"t":"2026-10-16T15:45:00Z","v":186049,"vw":109.912352},{"c":110.82,"h":110.82,"l":108.92,"n":2082,"o":109.34,"t":"2026-10-16T16:00:00Z","v":82770,"vw":109.7058},{"c":110.625,"h":111.03,"l":110.32,"n":1448,"o":111.03,"t":"2026-10-16T16:15:00Z","v":42199,"vw":110.592654},{"c":111.18,"h":111.28,"l":110.52,"n":1340,"o":110.625,"t":"2026-10-16T16:30:00Z","v":35751,"vw":110.854583},{"c":110.75,"h":111.43,"l":110.39,"n":1643,"o":111.24,"t":"2026-10-16T16:45:00Z","v":95767,"vw":110.876424},{"c":109.99,"h":110.85,"l":109.67,"n":2156,"o":110.85,"t":"2026-10-16T17:00:00Z","v":146335,"vw":110.154995},{"c":109.27,"h":110.125,"l":109.015,"n":2192,"o":109.995,"t":"2026-10-16T17:15:00Z","v":91313,"vw":109.673458},{"c":109.51,"h":109.9,"l":109.1,"n":2468,"o":109.55,"t":"2026-10-16T17:30:00Z","v":92938,"vw":109.508005},{"c":109.83,"h":109.8749,"l":109.41,"n":1727,"o":109.53,"t":"2026-10-16T17:45:00Z","v":57121,"vw":109.624305},{"c":110.17,"h":110.3,"l":109.4825,"n":2676,"o":109.725,"t":"2026-10-16T18:00:00Z","v":191164,"vw":109.86899},{"c":110.69,"h":110.71,"l":110.04,"n":2398,"o":110.16,"t":"2026-10-16T18:15:00Z","v":109978,"vw":110.261278},{"c":110,"h":110.97,"l":109.8401,"n":1607,"o":110.78,"t":"2026-10-16T18:30:00Z","v":57089,"vw":110.530633},{"c":109.92,"h":110.2395,"l":109.67,"n":1856,"o":110.03,"t":"2026-10-16T18:45:00Z","v":95976,"vw":109.94577},{"c":109.93,"h":110.0299,"l":109.5,"n":2129,"o":109.8,"t":"2026-10-16T19:00:00Z","v":78070,"vw":109.76064},{"c":109.96,"h":110.06,"l":109.14,"n":2275,"o":109.945,"t":"2026-10-16T19:15:00Z","v":104418,"vw":109.62175},{"c":110.39,"h":110.545,"l":109.7,"n":2995,"o":110,"t":"2026-10-16T19:30:00Z","v":116247,"vw":110.132235},{"c":112.42,"h":112.47,"l":110.42,"n":10774,"o":110.43,"t":"2026-10-16T19:45:00Z","v":612888,"vw":111.88521},{"c":112.2,"h":112.41,"l":112.2,"n":67,"o":112.36,"t":"2026-10-16T20:00:00Z","v":962085,"vw":112.409933},{"c":112.41,"h":112.41,"l":111.4,"n":3,"o":111.4,"t":"2026-10-16T20:15:00Z","v":1675,"vw":111.928401},{"c":112.01,"h":112.03,"l":112.01,"n":7,"o":112.01,"t":"2026-10-16T20:30:00Z","v":550,"vw":112.014},{"c":112.34,"h":112.4,"l":112.34,"n":7,"o":112.4,"t":"2026-10-16T21:00:00Z","v":403,"vw":112.38},{"c":112.2,"h":112.2,"l":112.2,"n":2,"o":112.2,"t":"2026-10-16T21:45:00Z","v":255,"vw":112.2},{"c":112.2,"h":112.2,"l":112.2,"n":2,"o":112.2,"t":"2026-10-16T22:15:00Z","v":912,"vw":112.2},{"c":111.7,"h":111.7,"l":111.7,"n":1,"o":111.7,"t":"2026-10-16T22:45:00Z","v":100,"vw":111.7},{"c":111.9,"h":111.9,"l":111.9,"n":1,"o":111.9,"t":"2026-10-16T23:00:00Z","v":100,"vw":111.9},{"c":111.02,"h":111.02,"l":111.02,"n":2,"o":111.02,"t":"2026-10-16T23:15:00Z","v":101,"vw":111.02},{"c":109.9269,"h":109.9269,"l":109.9269,"n":3,"o":109.9269,"t":"2026-10-16T23:30:00Z","v":916,"vw":109.9269},{"c":111,"h":111,"l":111,"n":1,"o":111,"t":"2026-10-16T23:45:00Z","v":375,"vw":111},{"c":114.5,"h":114.5,"l":114.5,"n":20,"o":114.5,"t":"2026-10-19T08:00:00Z","v":362,"vw":114.5},{"c":114.99,"h":114.99,"l":114.99,"n":6,"o":114.99,"t":"2026-10-19T08:15:00Z","v":225,"vw":114.99},{"c":113.56,"h":113.56,"l":113.56,"n":2,"o":113.56,"t":"2026-10-19T09:15:00Z","v":199,"vw":113.56},{"c":113.6,"h":113.6,"l":113.6,"n":3,"o":113.6,"t":"2026-10-19T10:15:00Z","v":134,"vw":113.6},{"c":112.88,"h":112.95,"l":112.88,"n":7,"o":112.95,"t":"2026-10-19T11:00:00Z","v":789,"vw":112.93},{"c":113.1,"h":113.1,"l":113.1,"n":7,"o":113.1,"t":"2026-10-19T11:30:00Z","v":285,"vw":113.1},{"c":113.68,"h":113.68,"l":113.68,"n":1,"o":113.68,"t":"2026-10-19T12:15:00Z","v":172,"vw":113.68},{"c":113.99,"h":113.99,"l":113.82,"n":13,"o":113.82,"t":"2026-10-19T12:30:00Z","v":789,"vw":113.853932},{"c":114,"h":114,"l":114,"n":1,"o":114,"t":"2026-10-19T12:45:00Z","v":100,"vw":114},{"c":114,"h":114,"l":113.5,"n":14,"o":113.5,"t":"2026-10-19T13:00:00Z","v":2002,"vw":113.9249},{"c":114.04,"h":114.57,"l":113.9,"n":8,"o":114.57,"t":"2026-10-19T13:15:00Z","v":1300,"vw":114.043441},{"c":112.24,"h":115.42,"l":112.07,"n":1597,"o":114.48,"t":"2026-10-19T13:30:00Z","v":134382,"vw":113.668717},{"c":112.07,"h":112.82,"l":111.49,"n":1613,"o":112.33,"t":"2026-10-19T13:45:00Z","v":74392,"vw":112.120236},{"c":112.52,"h":112.52,"l":111.67,"n":1449,"o":112.08,"t":"2026-10-19T14:00:00Z","v":56063,"vw":112.134016},{"c":112.72,"h":112.78,"l":112.08,"n":1531,"o":112.355,"t":"2026-10-19T14:15:00Z","v":63482,"vw":112.458034},{"c":112.94,"h":113.65,"l":112.66,"n":1851,"o":112.78,"t":"2026-10-19T14:30:00Z","v":68489,"vw":113.123964},{"c":113.44,"h":113.89,"l":112.985,"n":1351,"o":113,"t":"2026-10-19T14:45:00Z","v":46489,"vw":113.476623},{"c":113.55,"h":113.84,"l":113.21,"n":1282,"o":113.43,"t":"2026-10-19T15:00:00Z","v":34279,"vw":113.581781},{"c":114.27,"h":114.35,"l":113.61,"n":1335,"o":113.62,"t":"2026-10-19T15:15:00Z","v":63173,"vw":113.828724},{"c":114.56,"h":114.76,"l":114.09,"n":2259,"o":114.27,"t":"2026-10-19T15:30:00Z","v":141935,"vw":114.400623},{"c":114.3925,"h":114.72,"l":114.31,"n":979,"o":114.535,"t":"2026-10-19T15:45:00Z","v":35154,"vw":114.497638},{"c":114.68,"h":114.75,"l":114.0531,"n":1165,"o":114.37,"t":"2026-10-19T16:00:00Z","v":44830,"vw":114.374856},{"c":114.17,"h":114.85,"l":113.9,"n":1389,"o":114.695,"t":"2026-10-19T16:15:00Z","v":71990,"vw":114.256734},{"c":114.19,"h":114.25,"l":113.85,"n":1156,"o":114.165,"t":"2026-10-19T16:30:00Z","v":65570,"vw":113.999446},{"c":113.86,"h":114.33,"l":113.645,"n":1402,"o":114.255,"t":"2026-10-19T16:45:00Z","v":63933,"vw":113.888837},{"c":114.4125,"h":114.45,"l":113.68,"n":1343,"o":113.71,"t":"2026-10-19T17:00:00Z","v":43861,"vw":114.046677},{"c":114.82,"h":115.075,"l":114.26,"n":1719,"o":114.415,"t":"2026-10-19T17:15:00Z","v":94432,"vw":114.808806},{"c":114.62,"h":115.03,"l":114.62,"n":1473,"o":114.79,"t":"2026-10-19T17:30:00Z","v":87045,"vw":114.795182},{"c":114.48,"h":114.585,"l":114.0801,"n":1240,"o":114.565,"t":"2026-10-19T17:45:00Z","v":37471,"vw":114.425195},{"c":114.43,"h":114.55,"l":114.26,"n":959,"o":114.42,"t":"2026-10-19T18:00:00Z","v":30884,"vw":114.421295},{"c":113.85,"h":114.49,"l":113.8,"n":1331,"o":114.4,"t":"2026-10-19T18:15:00Z","v":59196,"vw":114.115039},{"c":113.975,"h":114.06,"l":113.71,"n":1096,"o":113.8,"t":"2026-10-19T18:30:00Z","v":51625,"vw":113.900933},{"c":114.1,"h":114.275,"l":113.94,"n":1294,"o":113.94,"t":"2026-10-19T18:45:00Z","v":49987,"vw":114.119237},{"c":113.915,"h":114.58,"l":113.82,"n":1500,"o":114.13,"t":"2026-10-19T19:00:00Z","v":66022,"vw":114.245974},{"c":114.01,"h":114.27,"l":113.74,"n":1816,"o":113.82,"t":"2026-10-19T19:15:00Z","v":206197,"vw":113.942611},{"c":113.7,"h":114.13,"l":113.66,"n":1946,"o":113.97,"t":"2026-10-19T19:30:00Z","v":102179,"vw":113.890639},{"c":113.36,"h":113.8,"l":113.02,"n":6591,"o":113.66,"t":"2026-10-19T19:45:00Z","v":369524,"vw":113.267708},{"c":113.41,"h":113.41,"l":113.41,"n":57,"o":113.41,"t":"2026-10-19T20:00:00Z","v":217212,"vw":113.41},{"c":113.41,"h":113.41,"l":113.41,"n":1,"o":113.41,"t":"2026-10-19T20:15:00Z","v":212504,"vw":113.41},{"c":113.628,"h":113.628,"l":113.628,"n":1,"o":113.628,"t":"2026-10-19T21:00:00Z","v":100,"vw":113.628},{"c":113.8283,"h":113.8283,"l":113.8283,"n":1,"o":113.8283,"t":"2026-10-19T22:30:00Z","v":100,"vw":113.8283},{"c":113.025,"h":113.025,"l":113.025,"n":1,"o":113.025,"t":"2026-10-19T23:45:00Z","v":300,"vw":113.025},{"c":112.5205,"h":112.5205,"l":112.5205,"n":10,"o":112.5205,"t":"2026-10-20T08:00:00Z","v":231,"vw":112.5205},{"c":112.75,"h":112.77,"l":112.75,"n":16,"o":112.77,"t":"2026-10-20T11:00:00Z","v":661,"vw":112.764118},{"c":112.48,"h":112.48,"l":112.48,"n":3,"o":112.48,"t":"2026-10-20T11:45:00Z","v":112,"vw":112.48},{"c":112,"h":112,"l":112,"n":1,"o":112,"t":"2026-10-20T12:00:00Z","v":180,"vw":112},{"c":111.5,"h":111.56,"l":111.5,"n":19,"o":111.56,"t":"2026-10-20T12:30:00Z","v":1287,"vw":111.548},{"c":110.75,"h":114.49,"l":110.5,"n":1323,"o":111.8,"t":"2026-10-20T13:30:00Z","v":81036,"vw":112.101796},{"c":114.115,"h":114.175,"l":110.21,"n":1355,"o":110.51,"t":"2026-10-20T13:45:00Z","v":66602,"vw":112.212399},{"c":114.41,"h":114.85,"l":113.76,"n":1573,"o":113.81,"t":"2026-10-20T14:00:00Z","v":75040,"vw":114.483494},{"c":115.26,"h":115.56,"l":114.32,"n":1178,"o":114.34,"t":"2026-10-20T14:15:00Z","v":45583,"vw":114.89833},{"c":114.325,"h":115.59,"l":114.25,"n":1440,"o":115.58,"t":"2026-10-20T14:30:00Z","v":58616,"vw":114.767573},{"c":114.68,"h":115.14,"l":114.3,"n":1301,"o":114.44,"t":"2026-10-20T14:45:00Z","v":52763,"vw":114.8258},{"c":114.14,"h":114.81,"l":113.725,"n":1015,"o":114.8,"t":"2026-10-20T15:00:00Z","v":38498,"vw":114.377553},{"c":114.34,"h":114.88,"l":113.84,"n":956,"o":114.28,"t":"2026-10-20T15:15:00Z","v":45898,"vw":114.46698},{"c":114.36,"h":114.67,"l":113.9,"n":938,"o":114.45,"t":"2026-10-20T15:30:00Z","v":32670,"vw":114.307993},{"c":114.46,"h":114.52,"l":114.09,"n":599,"o":114.26,"t":"2026-10-20T15:45:00Z","v":19156,"vw":114.36334},{"c":114.8375,"h":114.9646,"l":114.31,"n":782,"o":114.46,"t":"2026-10-20T16:00:00Z","v":27272,"vw":114.554241},{"c":114.69,"h":114.93,"l":114.36,"n":760,"o":114.875,"t":"2026-10-20T16:15:00Z","v":25773,"vw":114.645403},{"c":114.93,"h":114.97,"l":114.62,"n":731,"o":114.65,"t":"2026-10-20T16:30:00Z","v":25266,"vw":114.801941},{"c":114.6,"h":114.92,"l":114.52,"n":691,"o":114.92,"t":"2026-10-20T16:45:00Z","v":19091,"vw":114.713165},{"c":114.94,"h":114.95,"l":114.56,"n":775,"o":114.68,"t":"2026-10-20T17:00:00Z","v":31037,"vw":114.763136},{"c":115.25,"h":115.345,"l":114.87,"n":1002,"o":114.94,"t":"2026-10-20T17:15:00Z","v":40061,"vw":115.078068},{"c":115.075,"h":115.375,"l":115.06,"n":877,"o":115.18,"t":"2026-10-20T17:30:00Z","v":32480,"vw":115.234621},{"c":115.49,"h":115.49,"l":115.02,"n":780,"o":115.12,"t":"2026-10-20T17:45:00Z","v":27970,"vw":115.197104},{"c":115.525,"h":115.68,"l":115.34,"n":1175,"o":115.5,"t":"2026-10-20T18:00:00Z","v":51214,"vw":115.504621},{"c":115.06,"h":115.73,"l":114.99,"n":1009,"o":115.59,"t":"2026-10-20T18:15:00Z","v":36436,"vw":115.315912},{"c":114.48,"h":115.1925,"l":114.48,"n":832,"o":115.03,"t":"2026-10-20T18:30:00Z","v":30336,"vw":114.828956},{"c":115.085,"h":115.14,"l":114.47,"n":990,"o":114.525,"t":"2026-10-20T18:45:00Z","v":32902,"vw":114.78615},{"c":114.77,"h":115.28,"l":114.605,"n":1219,"o":115.095,"t":"2026-10-20T19:00:00Z","v":43940,"vw":114.891591},{"c":114.595,"h":114.825,"l":114.32,"n":1332,"o":114.69,"t":"2026-10-20T19:15:00Z","v":39444,"vw":114.623456},{"c":114.56,"h":114.67,"l":114.22,"n":2439,"o":114.595,"t":"2026-10-20T19:30:00Z","v":114403,"vw":114.479925},{"c":114.62,"h":114.835,"l":114.1,"n":6649,"o":114.59,"t":"2026-10-20T19:45:00Z","v":362727,"vw":114.541951},{"c":114.59,"h":114.69,"l":114.59,"n":64,"o":114.69,"t":"2026-10-20T20:00:00Z","v":591096,"vw":114.59248},{"c":114.59,"h":114.59,"l":114.59,"n":2,"o":114.59,"t":"2026-10-20T20:30:00Z","v":1189,"vw":114.59},{"c":115.51,"h":115.51,"l":115.51,"n":11,"o":115.51,"t":"2026-10-20T20:45:00Z","v":1013,"vw":115.51},{"c":114.8,"h":114.8,"l":114.8,"n":3,"o":114.8,"t":"2026-10-20T21:30:00Z","v":106,"vw":114.8},{"c":114.8,"h":115,"l":114.8,"n":5,"o":115,"t":"2026-10-21T08:45:00Z","v":462,"vw":114.88172},{"c":115.93,"h":115.93,"l":115.52,"n":11,"o":115.52,"t":"2026-10-21T09:15:00Z","v":586,"vw":115.725714},{"c":115.58,"h":115.59,"l":115.5,"n":10,"o":115.5,"t":"2026-10-21T09:45:00Z","v":646,"vw":115.548571},{"c":115.57,"h":115.57,"l":115.57,"n":2,"o":115.57,"t":"2026-10-21T11:45:00Z","v":220,"vw":115.57},{"c":115.93,"h":115.93,"l":115.93,"n":4,"o":115.93,"t":"2026-10-21T12:30:00Z","v":163,"vw":115.93},{"c":115.8,"h":115.8,"l":115.8,"n":2,"o":115.8,"t":"2026-10-21T12:45:00Z","v":120,"vw":115.8},{"c":118.57,"h":119.89,"l":116.12,"n":1493,"o":116.12,"t":"2026-10-21T13:30:00Z","v":96380,"vw":118.193757},{"c":117.83,"h":118.825,"l":117.83,"n":1287,"o":118.44,"t":"2026-10-21T13:45:00Z","v":60324,"vw":118.360272},{"c":118.84,"h":119.115,"l":117.77,"n":1101,"o":117.905,"t":"2026-10-21T14:00:00Z","v":41928,"vw":118.626837},{"c":119.295,"h":119.8647,"l":118.51,"n":1321,"o":118.9238,"t":"2026-10-21T14:15:00Z","v":63445,"vw":119.396858},{"c":119.51,"h":120.2171,"l":118.92,"n":2191,"o":119.55,"t":"2026-10-21T14:30:00Z","v":186718,"vw":119.61719},{"c":120.01,"h":120.24,"l":119.22,"n":1487,"o":119.52,"t":"2026-10-21T14:45:00Z","v":73800,"vw":119.806059},{"c":120.35,"h":120.5499,"l":120,"n":1252,"o":120.12,"t":"2026-10-21T15:00:00Z","v":50766,"vw":120.282336},{"c":120.275,"h":120.7308,"l":120.17,"n":1411,"o":120.5,"t":"2026-10-21T15:15:00Z","v":68370,"vw":120.470275},{"c":120.05,"h":120.47,"l":119.76,"n":1641,"o":120.28,"t":"2026-10-21T15:30:00Z","v":87245,"vw":120.104785},{"c":120.015,"h":120.35,"l":119.89,"n":1248,"o":120.01,"t":"2026-10-21T15:45:00Z","v":76805,"vw":120.101517},{"c":120.43,"h":120.795,"l":119.66,"n":1422,"o":119.91,"t":"2026-10-21T16:00:00Z","v":119669,"vw":120.310022},{"c":120.4132,"h":120.46,"l":119.85,"n":914,"o":120.32,"t":"2026-10-21T16:15:00Z","v":33519,"vw":120.213295},{"c":120.97,"h":121.185,"l":120.37,"n":1299,"o":120.45,"t":"2026-10-21T16:30:00Z","v":60573,"vw":120.714434},{"c":121.61,"h":121.67,"l":121.0386,"n":1132,"o":121.14,"t":"2026-10-21T16:45:00Z","v":46055,"vw":121.32552},{"c":121.75,"h":122.01,"l":121.33,"n":1250,"o":121.61,"t":"2026-10-21T17:00:00Z","v":53324,"vw":121.66209},{"c":121.33,"h":121.88,"l":121.03,"n":1291,"o":121.75,"t":"2026-10-21T17:15:00Z","v":59561,"vw":121.396047},{"c":121.72,"h":121.795,"l":121.26,"n":1014,"o":121.26,"t":"2026-10-21T17:30:00Z","v":93879,"vw":121.549998},{"c":121.31,"h":121.655,"l":121.25,"n":361,"o":121.63,"t":"2026-10-21T17:45:00Z","v":14693,"vw":121.416032}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":132.44630394771335,"iv":0.8883746959273631,"gamma":0.021565424168139065,"theta":-0.34322282593962306,"vega":0.016097361610944987,"rho":0.0006673409749674338,"breakevenPct":9.58853461032453},{"delta":0.15,"premium":0.58484710472457,"strike":130.3633051338968,"iv":0.8832404955238107,"gamma":0.03080064626024233,"theta":-0.44863751467644036,"vega":0.020966595462646533,"rho":0.0010236919246487657,"breakevenPct":8.043029899852609},{"delta":0.2,"premium":0.6849815157116451,"strike":126.7818853974122,"iv":0.6968598890942699,"gamma":0.04456876155268022,"theta":-0.4391759704251387,"vega":0.02502883548983364,"rho":0.0013761133188535922,"breakevenPct":5.170682271554326},{"delta":0.25,"premium":0.9369402985074626,"strike":125.83582089552239,"iv":0.7180029850746269,"gamma":0.049253731343283584,"theta":-0.514079104477612,"vega":0.028443283582089553,"rho":0.0017049453778253093,"breakevenPct":4.597987783853013},{"delta":0.3,"premium":1.1782544378698223,"strike":124.78698224852072,"iv":0.7083325443786982,"gamma":0.05466508875739645,"theta":-0.5550431952662722,"vega":0.031168639053254437,"rho":0.0020319327759278725,"breakevenPct":3.931713437615949},{"delta":0.35,"premium":1.437706953642384,"strike":123.83278145695364,"iv":0.6982206953642384,"gamma":0.05903476821192053,"theta":-0.58342119205298,"vega":0.033200993377483445,"rho":0.0023575611842944558,"breakevenPct":3.358488787620481},{"delta":0.4,"premium":1.7481374172185433,"strike":123.00496688741721,"iv":0.7042637417218544,"gamma":0.06118708609271523,"theta":-0.6152092715231787,"vega":0.03469105960264901,"rho":0.0026796349419936317,"breakevenPct":2.931604211745675},{"delta":0.45,"premium":2.0917880258899677,"strike":122.1957928802589,"iv":0.7075972491909386,"gamma":0.06224546925566343,"theta":-0.6326100323624596,"vega":0.03542378640776699,"rho":0.0029995139204425864,"breakevenPct":2.5475089984726584},{"delta":0.5,"premium":2.4474440894568685,"strike":121.39456869009585,"iv":0.7045857827476039,"gamma":0.0629238019169329,"theta":-0.6348626198083067,"vega":0.035660543130990416,"rho":0.0033184950607255616,"breakevenPct":2.1798785309840856},{"delta":0.55,"premium":2.885502471169687,"strike":120.5831960461285,"iv":0.7127701812191104,"gamma":0.06174118616144976,"theta":-0.6376846787479407,"vega":0.03540823723228995,"rho":0.0036330926422311442,"breakevenPct":1.8718634631173143},{"delta":0.6,"premium":3.3805691056910563,"strike":119.76260162601626,"iv":0.7245426016260162,"gamma":0.05929642276422765,"theta":-0.6339040650406504,"vega":0.03459642276422765,"rho":0.003944921596529126,"breakevenPct":1.6032761812766616},{"delta":0.65,"premium":3.8259512937595126,"strike":118.95281582952816,"iv":0.7127721461187215,"gamma":0.05790091324200913,"theta":-0.5998659056316591,"vega":0.03317260273972603,"rho":0.004259920778100054,"breakevenPct":1.3026131380261265},{"delta":0.7,"premium":4.244520547945204,"strike":118.1917808219178,"iv":0.6865164383561644,"gamma":0.056302739726027395,"theta":-0.5428643835616439,"vega":0.031117808219178082,"rho":0.004577569878862536,"breakevenPct":1.0200506352005},{"delta":0.75,"premium":5.561020408163264,"strike":116.74421768707484,"iv":0.7836643537414966,"gamma":0.045082721088435376,"theta":-0.5652522448979592,"vega":0.02844775510204082,"rho":0.004846415374604802,"breakevenPct":0.9119126198334055},{"delta":0.8,"premium":6.683469387755102,"strike":115.38367346938776,"iv":0.8164534693877551,"gamma":0.03807591836734694,"theta":-0.5187216326530613,"vega":0.024978367346938778,"rho":0.005127107918966754,"breakevenPct":0.7154644035832122},{"delta":0.85,"premium":6.578770301624129,"strike":115.1276102088167,"iv":0.6821877030162412,"gamma":0.038429466357308595,"theta":-0.36283897911832946,"vega":0.02081160092807425,"rho":0.0054790642787040985,"breakevenPct":0.4178057016838572},{"delta":0.9,"premium":10.034119496855348,"strike":111.5754716981132,"iv":0.8923864779874215,"gamma":0.022210062893081757,"theta":-0.35846415094339623,"vega":0.01567138364779874,"rho":0.005632873939341489,"breakevenPct":0.3379465305021016}],"put":[{"delta":0.1,"premium":1.0205490835983146,"strike":99.36127291004213,"iv":2.194515653244841,"gamma":0.008850641949753326,"theta":-0.8414598917154241,"vega":0.016097317969911283,"rho":-0.0007538351470091427,"breakevenPct":18.86078892207606},{"delta":0.15,"premium":1.0055263241792556,"strike":109.68508774726419,"iv":1.340772895771868,"gamma":0.018901828105041284,"theta":-0.6830385122313074,"vega":0.021346859907090347,"rho":-0.0011021237281981823,"breakevenPct":10.330394865441475},{"delta":0.2,"premium":0.7249054820415879,"strike":116.18147448015122,"iv":0.702958034026465,"gamma":0.04427996219281664,"theta":-0.4378739130434782,"vega":0.025071455576559546,"rho":-0.0014730367574491091,"breakevenPct":4.738804457005247},{"delta":0.25,"premium":0.9710427135678392,"strike":117.16834170854271,"iv":0.7074115577889447,"gamma":0.05006356783919598,"theta":-0.4999831658291457,"vega":0.028487185929648242,"rho":-0.0018317948661695862,"breakevenPct":4.1276410932550585},{"delta":0.3,"premium":1.179320987654321,"strike":118.2608024691358,"iv":0.6689768518518519,"gamma":0.057686728395061726,"theta":-0.5162783950617283,"vega":0.031130246913580246,"rho":-0.0021868561499902655,"breakevenPct":3.3981175895367346},{"delta":0.35,"premium":1.4869902120717782,"strike":119.03425774877651,"iv":0.6840238172920066,"gamma":0.06035073409461664,"theta":-0.5632584013050571,"vega":0.03325823817292006,"rho":-0.0025459802967918747,"breakevenPct":3.0138056627848733},{"delta":0.4,"premium":1.7724714518760198,"strike":119.84991843393148,"iv":0.6726861337683523,"gamma":0.06393964110929853,"theta":-0.5765536704730831,"vega":0.034644861337683526,"rho":-0.0029033723118817327,"breakevenPct":2.5763638761918637},{"delta":0.45,"premium":2.1340909090909093,"strike":120.61818181818182,"iv":0.6772763636363637,"gamma":0.06490909090909092,"theta":-0.5932799999999999,"vega":0.035394545454545456,"rho":-0.003264003955836747,"breakevenPct":2.240849084908495},{"delta":0.5,"premium":2.525,"strike":121.38095238095238,"iv":0.6810952380952381,"gamma":0.06506190476190477,"theta":-0.6007666666666667,"vega":0.03566190476190476,"rho":-0.0036259187939213684,"breakevenPct":1.934032688983186},{"delta":0.55,"premium":2.9666666666666672,"strike":122.16666666666667,"iv":0.6858166666666666,"gamma":0.06426666666666667,"theta":-0.6003833333333334,"vega":0.03545,"rho":-0.003990496895453127,"breakevenPct":1.650165016501648},{"delta":0.6,"premium":3.5608381502890167,"strike":123.02167630057804,"iv":0.7109245664739885,"gamma":0.0606021676300578,"theta":-0.6076699421965318,"vega":0.03465447976878613,"rho":-0.004363449300207717,"breakevenPct":1.4349520212136821},{"delta":0.65,"premium":3.922109826589596,"strike":123.74421965317919,"iv":0.6784101156069364,"gamma":0.060674421965317915,"theta":-0.5533346820809248,"vega":0.033137138728323697,"rho":-0.0047248479139877005,"breakevenPct":1.1368730803716205},{"delta":0.7,"premium":4.507939508506616,"strike":124.61058601134215,"iv":0.6743491493383743,"gamma":0.05734177693761815,"theta":-0.5146833648393195,"vega":0.03113459357277883,"rho":-0.005099010600800961,"breakevenPct":0.9054071758782684},{"delta":0.75,"premium":5.7410034602076125,"strike":126.01730103806229,"iv":0.735255017301038,"gamma":0.04848581314878893,"theta":-0.5090650519031141,"vega":0.028419723183391005,"rho":-0.00551038388780099,"breakevenPct":0.7621307113410338},{"delta":0.8,"premium":5.484854771784229,"strike":126.10373443983403,"iv":0.6176858921161821,"gamma":0.05078340248962658,"theta":-0.37748547717842285,"vega":0.02508672199170124,"rho":-0.00583961867220346,"breakevenPct":0.4794722210810273},{"delta":0.85,"premium":8.258461538461539,"strike":128.95384615384614,"iv":0.7832892307692307,"gamma":0.033216923076923074,"theta":-0.3976230769230769,"vega":0.020906153846153845,"rho":-0.006340917298921814,"breakevenPct":0.41634932724041657},{"delta":0.9,"premium":9.74256756756757,"strike":130.64864864864865,"iv":0.7674013513513513,"gamma":0.025251351351351346,"theta":-0.28753648648648644,"vega":0.015606756756756754,"rho":-0.006774298059256069,"breakevenPct":0.24250735884399233}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":132.44630394771335,"iv":0.8883746959273631,"gamma":0.021565424168139065,"theta":-0.34322282593962306,"vega":0.016097361610944987,"rho":0.0006673409749674338,"breakevenPct":9.58853461032453},{"delta":0.15,"premium":0.58484710472457,"strike":130.3633051338968,"iv":0.8832404955238107,"gamma":0.03080064626024233,"theta":-0.44863751467644036,"vega":0.020966595462646533,"rho":0.0010236919246487657,"breakevenPct":8.043029899852609},{"delta":0.2,"premium":0.6849815157116451,"strike":126.7818853974122,"iv":0.6968598890942699,"gamma":0.04456876155268022,"theta":-0.4391759704251387,"vega":0.02502883548983364,"rho":0.0013761133188535922,"breakevenPct":5.170682271554326},{"delta":0.25,"premium":0.9369402985074626,"strike":125.83582089552239,"iv":0.7180029850746269,"gamma":0.049253731343283584,"theta":-0.514079104477612,"vega":0.028443283582089553,"rho":0.0017049453778253093,"breakevenPct":4.597987783853013},{"delta":0.3,"premium":1.1782544378698223,"strike":124.78698224852072,"iv":0.7083325443786982,"gamma":0.05466508875739645,"theta":-0.5550431952662722,"vega":0.031168639053254437,"rho":0.0020319327759278725,"breakevenPct":3.931713437615949},{"delta":0.35,"premium":1.437706953642384,"strike":123.83278145695364,"iv":0.6982206953642384,"gamma":0.05903476821192053,"theta":-0.58342119205298,"vega":0.033200993377483445,"rho":0.0023575611842944558,"breakevenPct":3.358488787620481},{"delta":0.4,"premium":1.7481374172185433,"strike":123.00496688741721,"iv":0.7042637417218544,"gamma":0.06118708609271523,"theta":-0.6152092715231787,"vega":0.03469105960264901,"rho":0.0026796349419936317,"breakevenPct":2.931604211745675},{"delta":0.45,"premium":2.0917880258899677,"strike":122.1957928802589,"iv":0.7075972491909386,"gamma":0.06224546925566343,"theta":-0.6326100323624596,"vega":0.03542378640776699,"rho":0.0029995139204425864,"breakevenPct":2.5475089984726584},{"delta":0.5,"premium":2.4474440894568685,"strike":121.39456869009585,"iv":0.7045857827476039,"gamma":0.0629238019169329,"theta":-0.6348626198083067,"vega":0.035660543130990416,"rho":0.0033184950607255616,"breakevenPct":2.1798785309840856},{"delta":0.55,"premium":2.885502471169687,"strike":120.5831960461285,"iv":0.7127701812191104,"gamma":0.06174118616144976,"theta":-0.6376846787479407,"vega":0.03540823723228995,"rho":0.0036330926422311442,"breakevenPct":1.8718634631173143},{"delta":0.6,"premium":3.3805691056910563,"strike":119.76260162601626,"iv":0.7245426016260162,"gamma":0.05929642276422765,"theta":-0.6339040650406504,"vega":0.03459642276422765,"rho":0.003944921596529126,"breakevenPct":1.6032761812766616},{"delta":0.65,"premium":3.8259512937595126,"strike":118.95281582952816,"iv":0.7127721461187215,"gamma":0.05790091324200913,"theta":-0.5998659056316591,"vega":0.03317260273972603,"rho":0.004259920778100054,"breakevenPct":1.3026131380261265},{"delta":0.7,"premium":4.244520547945204,"strike":118.1917808219178,"iv":0.6865164383561644,"gamma":0.056302739726027395,"theta":-0.5428643835616439,"vega":0.031117808219178082,"rho":0.004577569878862536,"breakevenPct":1.0200506352005},{"delta":0.75,"premium":5.561020408163264,"strike":116.74421768707484,"iv":0.7836643537414966,"gamma":0.045082721088435376,"theta":-0.5652522448979592,"vega":0.02844775510204082,"rho":0.004846415374604802,"breakevenPct":0.9119126198334055},{"delta":0.8,"premium":6.683469387755102,"strike":115.38367346938776,"iv":0.8164534693877551,"gamma":0.03807591836734694,"theta":-0.5187216326530613,"vega":0.024978367346938778,"rho":0.005127107918966754,"breakevenPct":0.7154644035832122},{"delta":0.85,"premium":6.578770301624129,"strike":115.1276102088167,"iv":0.6821877030162412,"gamma":0.038429466357308595,"theta":-0.36283897911832946,"vega":0.02081160092807425,"rho":0.0054790642787040985,"breakevenPct":0.4178057016838572},{"delta":0.9,"premium":10.034119496855348,"strike":111.5754716981132,"iv":0.8923864779874215,"gamma":0.022210062893081757,"theta":-0.35846415094339623,"vega":0.01567138364779874,"rho":0.005632873939341489,"breakevenPct":0.3379465305021016}],"put":[{"delta":0.1,"premium":1.0205490835983146,"strike":99.36127291004213,"iv":2.194515653244841,"gamma":0.008850641949753326,"theta":-0.8414598917154241,"vega":0.016097317969911283,"rho":-0.0007538351470091427,"breakevenPct":18.86078892207606},{"delta":0.15,"premium":1.0055263241792556,"strike":109.68508774726419,"iv":1.340772895771868,"gamma":0.018901828105041284,"theta":-0.6830385122313074,"vega":0.021346859907090347,"rho":-0.0011021237281981823,"breakevenPct":10.330394865441475},{"delta":0.2,"premium":0.7249054820415879,"strike":116.18147448015122,"iv":0.702958034026465,"gamma":0.04427996219281664,"theta":-0.4378739130434782,"vega":0.025071455576559546,"rho":-0.0014730367574491091,"breakevenPct":4.738804457005247},{"delta":0.25,"premium":0.9710427135678392,"strike":117.16834170854271,"iv":0.7074115577889447,"gamma":0.05006356783919598,"theta":-0.4999831658291457,"vega":0.028487185929648242,"rho":-0.0018317948661695862,"breakevenPct":4.1276410932550585},{"delta":0.3,"premium":1.179320987654321,"strike":118.2608024691358,"iv":0.6689768518518519,"gamma":0.057686728395061726,"theta":-0.5162783950617283,"vega":0.031130246913580246,"rho":-0.0021868561499902655,"breakevenPct":3.3981175895367346},{"delta":0.35,"premium":1.4869902120717782,"strike":119.03425774877651,"iv":0.6840238172920066,"gamma":0.06035073409461664,"theta":-0.5632584013050571,"vega":0.03325823817292006,"rho":-0.0025459802967918747,"breakevenPct":3.0138056627848733},{"delta":0.4,"premium":1.7724714518760198,"strike":119.84991843393148,"iv":0.6726861337683523,"gamma":0.06393964110929853,"theta":-0.5765536704730831,"vega":0.034644861337683526,"rho":-0.0029033723118817327,"breakevenPct":2.5763638761918637},{"delta":0.45,"premium":2.1340909090909093,"strike":120.61818181818182,"iv":0.6772763636363637,"gamma":0.06490909090909092,"theta":-0.5932799999999999,"vega":0.035394545454545456,"rho":-0.003264003955836747,"breakevenPct":2.240849084908495},{"delta":0.5,"premium":2.525,"strike":121.38095238095238,"iv":0.6810952380952381,"gamma":0.06506190476190477,"theta":-0.6007666666666667,"vega":0.03566190476190476,"rho":-0.0036259187939213684,"breakevenPct":1.934032688983186},{"delta":0.55,"premium":2.9666666666666672,"strike":122.16666666666667,"iv":0.6858166666666666,"gamma":0.06426666666666667,"theta":-0.6003833333333334,"vega":0.03545,"rho":-0.003990496895453127,"breakevenPct":1.650165016501648},{"delta":0.6,"premium":3.5608381502890167,"strike":123.02167630057804,"iv":0.7109245664739885,"gamma":0.0606021676300578,"theta":-0.6076699421965318,"vega":0.03465447976878613,"rho":-0.004363449300207717,"breakevenPct":1.4349520212136821},{"delta":0.65,"premium":3.922109826589596,"strike":123.74421965317919,"iv":0.6784101156069364,"gamma":0.060674421965317915,"theta":-0.5533346820809248,"vega":0.033137138728323697,"rho":-0.0047248479139877005,"breakevenPct":1.1368730803716205},{"delta":0.7,"premium":4.507939508506616,"strike":124.61058601134215,"iv":0.6743491493383743,"gamma":0.05734177693761815,"theta":-0.5146833648393195,"vega":0.03113459357277883,"rho":-0.005099010600800961,"breakevenPct":0.9054071758782684},{"delta":0.75,"premium":5.7410034602076125,"strike":126.01730103806229,"iv":0.735255017301038,"gamma":0.04848581314878893,"theta":-0.5090650519031141,"vega":0.028419723183391005,"rho":-0.00551038388780099,"breakevenPct":0.7621307113410338},{"delta":0.8,"premium":5.484854771784229,"strike":126.10373443983403,"iv":0.6176858921161821,"gamma":0.05078340248962658,"theta":-0.37748547717842285,"vega":0.02508672199170124,"rho":-0.00583961867220346,"breakevenPct":0.4794722210810273},{"delta":0.85,"premium":8.258461538461539,"strike":128.95384615384614,"iv":0.7832892307692307,"gamma":0.033216923076923074,"theta":-0.3976230769230769,"vega":0.020906153846153845,"rho":-0.006340917298921814,"breakevenPct":0.41634932724041657},{"delta":0.9,"premium":9.74256756756757,"strike":130.64864864864865,"iv":0.7674013513513513,"gamma":0.025251351351351346,"theta":-0.28753648648648644,"vega":0.015606756756756754,"rho":-0.006774298059256069,"breakevenPct":0.24250735884399233}]}},"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"}}