{"symbol":"TPR","url":"https://intraalpha.com/companies/TPR","capturedAt":"2026-10-15T20:33:28.957Z","state":"ready","quote":{"symbol":"TPR","last_price":119.75,"prev_close":115.03,"regular_close":119.75,"change":4.72,"change_pct":4.1033,"regular_change":4.72,"regular_change_pct":4.1033,"extended_change":0,"extended_change_pct":0,"bid":117.2,"ask":122,"bid_size":200,"ask_size":400,"volume":2622109,"vwap":119.523705,"open":116.41,"high":120.46,"low":115.995,"close":119.75,"trade_count":38051,"last_trade_at":"2026-10-15T20:21:43.391920954Z","last_quote_at":"2026-10-15T20:00:27.391851996Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:27.731212155-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"TPR","fetched_at":"2026-10-15T20:33:28.276299+00:00","name":"Tapestry Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"LUXURY GOODS","country":"USA","description":"Tapestry, Inc. is an American multinational luxury fashion holding company. It is based in New York City and is the parent company of three major brands: Coach New York, Kate Spade New York and Stuart Weitzman.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":22697034000,"ebitda":2023500000,"pe_ratio":15.73,"peg_ratio":1.611,"book_value":3.454,"dividend_per_share":1.6,"dividend_yield":0.0139,"eps":7.27,"revenue_ttm":8004200000,"gross_profit_ttm":6130800000,"profit_margin":0.191,"operating_margin_ttm":0.198,"return_on_assets_ttm":0.175,"return_on_equity_ttm":1.971,"quarterly_earnings_growth":0.737,"quarterly_revenue_growth":0.089,"analyst_target_price":166.5,"analyst_number":6,"beta":1.429,"fifty_two_week_high":164.18,"fifty_two_week_low":91.82,"fifty_day_ma":125.74,"two_hundred_day_ma":138.26,"shares_outstanding":198435000,"forward_pe":14.18,"price_to_sales":2.836,"price_to_book":32.44,"ev_to_revenue":3.103,"ev_to_ebitda":11.64},"bars":[{"c":113.01,"h":113.01,"l":113.01,"n":2,"o":113.01,"t":"2026-10-08T08:00:00Z","v":102,"vw":113.01},{"c":112.72,"h":112.73,"l":112.72,"n":2,"o":112.73,"t":"2026-10-08T08:05:00Z","v":200,"vw":112.725},{"c":113.11,"h":113.11,"l":112.21,"n":156,"o":112.21,"t":"2026-10-08T13:30:00Z","v":31771,"vw":112.288017},{"c":113.61,"h":113.61,"l":112.99,"n":235,"o":113.185,"t":"2026-10-08T13:35:00Z","v":8371,"vw":113.331637},{"c":113.755,"h":113.9899,"l":113.13,"n":519,"o":113.4695,"t":"2026-10-08T13:40:00Z","v":24200,"vw":113.62835},{"c":114.16,"h":114.3,"l":113.75,"n":406,"o":113.75,"t":"2026-10-08T13:45:00Z","v":20281,"vw":114.067537},{"c":114.21,"h":114.44,"l":114.01,"n":577,"o":114.13,"t":"2026-10-08T13:50:00Z","v":23022,"vw":114.181184},{"c":114.39,"h":114.693,"l":114.18,"n":498,"o":114.18,"t":"2026-10-08T13:55:00Z","v":24313,"vw":114.41136},{"c":114.635,"h":114.7,"l":114.36,"n":576,"o":114.39,"t":"2026-10-08T14:00:00Z","v":24971,"vw":114.502924},{"c":114.86,"h":114.98,"l":114.5245,"n":559,"o":114.635,"t":"2026-10-08T14:05:00Z","v":23417,"vw":114.815999},{"c":114.78,"h":114.86,"l":114.395,"n":437,"o":114.86,"t":"2026-10-08T14:10:00Z","v":17455,"vw":114.668465},{"c":114.7,"h":114.78,"l":114.49,"n":485,"o":114.78,"t":"2026-10-08T14:15:00Z","v":20357,"vw":114.611318},{"c":114.415,"h":114.7599,"l":114.415,"n":423,"o":114.74,"t":"2026-10-08T14:20:00Z","v":18759,"vw":114.569251},{"c":114.61,"h":114.72,"l":114.475,"n":482,"o":114.48,"t":"2026-10-08T14:25:00Z","v":21216,"vw":114.580334},{"c":114.55,"h":114.625,"l":114.435,"n":376,"o":114.545,"t":"2026-10-08T14:30:00Z","v":14086,"vw":114.515434},{"c":114.26,"h":114.57,"l":114.19,"n":445,"o":114.49,"t":"2026-10-08T14:35:00Z","v":15074,"vw":114.392602},{"c":114.23,"h":114.31,"l":114.185,"n":284,"o":114.3,"t":"2026-10-08T14:40:00Z","v":11411,"vw":114.231783},{"c":113.965,"h":114.33,"l":113.965,"n":417,"o":114.23,"t":"2026-10-08T14:45:00Z","v":19668,"vw":114.189577},{"c":113.72,"h":113.96,"l":113.72,"n":415,"o":113.93,"t":"2026-10-08T14:50:00Z","v":17955,"vw":113.860598},{"c":113.79,"h":114.05,"l":113.72,"n":508,"o":113.795,"t":"2026-10-08T14:55:00Z","v":22084,"vw":113.868722},{"c":113.695,"h":113.78,"l":113.56,"n":470,"o":113.7,"t":"2026-10-08T15:00:00Z","v":16209,"vw":113.678744},{"c":113.34,"h":113.79,"l":113.33,"n":481,"o":113.725,"t":"2026-10-08T15:05:00Z","v":18132,"vw":113.577765},{"c":112.98,"h":113.275,"l":112.98,"n":485,"o":113.26,"t":"2026-10-08T15:10:00Z","v":14430,"vw":113.180103},{"c":112.685,"h":112.9697,"l":112.62,"n":360,"o":112.9697,"t":"2026-10-08T15:15:00Z","v":11043,"vw":112.747891},{"c":112.62,"h":112.8099,"l":112.62,"n":424,"o":112.69,"t":"2026-10-08T15:20:00Z","v":14144,"vw":112.720662},{"c":112.45,"h":112.62,"l":112.45,"n":435,"o":112.62,"t":"2026-10-08T15:25:00Z","v":16350,"vw":112.514436},{"c":112.68,"h":112.76,"l":112.5,"n":494,"o":112.5,"t":"2026-10-08T15:30:00Z","v":21191,"vw":112.618901},{"c":112.985,"h":112.985,"l":112.68,"n":379,"o":112.68,"t":"2026-10-08T15:35:00Z","v":16453,"vw":112.830322},{"c":113.12,"h":113.17,"l":112.96,"n":422,"o":112.97,"t":"2026-10-08T15:40:00Z","v":18936,"vw":113.02109},{"c":113.125,"h":113.39,"l":113.09,"n":323,"o":113.09,"t":"2026-10-08T15:45:00Z","v":13592,"vw":113.161117},{"c":113.395,"h":113.395,"l":113.115,"n":185,"o":113.115,"t":"2026-10-08T15:50:00Z","v":11454,"vw":113.184663},{"c":113.41,"h":113.55,"l":113.33,"n":307,"o":113.39,"t":"2026-10-08T15:55:00Z","v":11461,"vw":113.40175},{"c":113.4,"h":113.4,"l":113.22,"n":386,"o":113.35,"t":"2026-10-08T16:00:00Z","v":15034,"vw":113.299917},{"c":113.65,"h":113.65,"l":113.37,"n":279,"o":113.37,"t":"2026-10-08T16:05:00Z","v":5540,"vw":113.509943},{"c":113.575,"h":113.64,"l":113.53,"n":238,"o":113.64,"t":"2026-10-08T16:10:00Z","v":11415,"vw":113.581626},{"c":113.74,"h":114.29,"l":113.575,"n":623,"o":113.575,"t":"2026-10-08T16:15:00Z","v":23942,"vw":113.841379},{"c":113.87,"h":113.87,"l":113.605,"n":292,"o":113.66,"t":"2026-10-08T16:20:00Z","v":17357,"vw":113.703349},{"c":113.99,"h":114.1,"l":113.87,"n":318,"o":113.87,"t":"2026-10-08T16:25:00Z","v":10096,"vw":113.990814},{"c":113.92,"h":114.105,"l":113.89,"n":313,"o":113.99,"t":"2026-10-08T16:30:00Z","v":9418,"vw":114.02266},{"c":113.94,"h":114.08,"l":113.83,"n":404,"o":113.915,"t":"2026-10-08T16:35:00Z","v":19011,"vw":113.98391},{"c":114.19,"h":114.24,"l":113.88,"n":310,"o":113.905,"t":"2026-10-08T16:40:00Z","v":15957,"vw":114.080539},{"c":114.3,"h":114.385,"l":114.01,"n":382,"o":114.14,"t":"2026-10-08T16:45:00Z","v":15261,"vw":114.207606},{"c":115.065,"h":115.065,"l":114.33,"n":495,"o":114.36,"t":"2026-10-08T16:50:00Z","v":25208,"vw":114.705071},{"c":114.545,"h":115.12,"l":114.47,"n":591,"o":115.06,"t":"2026-10-08T16:55:00Z","v":33803,"vw":114.878301},{"c":114.35,"h":114.59,"l":114.345,"n":395,"o":114.43,"t":"2026-10-08T17:00:00Z","v":10370,"vw":114.479038},{"c":114.23,"h":114.48,"l":114.19,"n":349,"o":114.35,"t":"2026-10-08T17:05:00Z","v":11380,"vw":114.353778},{"c":114.405,"h":114.47,"l":114.33,"n":314,"o":114.34,"t":"2026-10-08T17:10:00Z","v":11468,"vw":114.395996},{"c":114.46,"h":114.51,"l":114.31,"n":392,"o":114.33,"t":"2026-10-08T17:15:00Z","v":16408,"vw":114.417484},{"c":114.785,"h":114.785,"l":114.5,"n":317,"o":114.5,"t":"2026-10-08T17:20:00Z","v":12012,"vw":114.590161},{"c":114.655,"h":114.72,"l":114.52,"n":387,"o":114.72,"t":"2026-10-08T17:25:00Z","v":13499,"vw":114.648108},{"c":114.715,"h":114.82,"l":114.7,"n":328,"o":114.7,"t":"2026-10-08T17:30:00Z","v":9305,"vw":114.742807},{"c":114.84,"h":114.85,"l":114.65,"n":383,"o":114.715,"t":"2026-10-08T17:35:00Z","v":12879,"vw":114.747385},{"c":115.1,"h":115.18,"l":114.81,"n":323,"o":114.81,"t":"2026-10-08T17:40:00Z","v":23091,"vw":115.083632},{"c":115.52,"h":115.62,"l":115.06,"n":548,"o":115.08,"t":"2026-10-08T17:45:00Z","v":38610,"vw":115.374596},{"c":115.41,"h":115.53,"l":115.125,"n":382,"o":115.53,"t":"2026-10-08T17:50:00Z","v":33307,"vw":115.216357},{"c":115.33,"h":115.465,"l":115.32,"n":299,"o":115.425,"t":"2026-10-08T17:55:00Z","v":8928,"vw":115.380187},{"c":115.65,"h":115.65,"l":115.305,"n":426,"o":115.36,"t":"2026-10-08T18:00:00Z","v":16103,"vw":115.377178},{"c":115.73,"h":115.78,"l":115.59,"n":282,"o":115.69,"t":"2026-10-08T18:05:00Z","v":11567,"vw":115.696991},{"c":115.735,"h":115.74,"l":115.61,"n":277,"o":115.68,"t":"2026-10-08T18:10:00Z","v":10215,"vw":115.663891},{"c":115.53,"h":115.755,"l":115.53,"n":309,"o":115.68,"t":"2026-10-08T18:15:00Z","v":15410,"vw":115.682063},{"c":115.6201,"h":115.675,"l":115.4,"n":389,"o":115.5,"t":"2026-10-08T18:20:00Z","v":12541,"vw":115.511403},{"c":115.81,"h":115.9,"l":115.595,"n":349,"o":115.73,"t":"2026-10-08T18:25:00Z","v":15951,"vw":115.778771},{"c":115.85,"h":116.015,"l":115.76,"n":374,"o":115.89,"t":"2026-10-08T18:30:00Z","v":16938,"vw":115.85408},{"c":115.7,"h":115.835,"l":115.615,"n":519,"o":115.835,"t":"2026-10-08T18:35:00Z","v":20966,"vw":115.697625},{"c":115.905,"h":115.905,"l":115.66,"n":402,"o":115.705,"t":"2026-10-08T18:40:00Z","v":16660,"vw":115.73685},{"c":115.965,"h":116.045,"l":115.89,"n":409,"o":115.895,"t":"2026-10-08T18:45:00Z","v":16855,"vw":115.975025},{"c":116.155,"h":116.34,"l":115.99,"n":473,"o":115.99,"t":"2026-10-08T18:50:00Z","v":17667,"vw":116.205048},{"c":116.15,"h":116.22,"l":116.06,"n":490,"o":116.14,"t":"2026-10-08T18:55:00Z","v":17477,"vw":116.127261},{"c":115.94,"h":116.14,"l":115.81,"n":659,"o":116.14,"t":"2026-10-08T19:00:00Z","v":24446,"vw":115.95423},{"c":116.2,"h":116.31,"l":115.94,"n":615,"o":115.94,"t":"2026-10-08T19:05:00Z","v":24654,"vw":116.092246},{"c":116.035,"h":116.325,"l":116.035,"n":503,"o":116.215,"t":"2026-10-08T19:10:00Z","v":17500,"vw":116.209134},{"c":116.035,"h":116.135,"l":115.99,"n":461,"o":115.99,"t":"2026-10-08T19:15:00Z","v":17224,"vw":116.037162},{"c":115.81,"h":116.08,"l":115.72,"n":523,"o":116.035,"t":"2026-10-08T19:20:00Z","v":20293,"vw":115.915521},{"c":115.61,"h":115.843,"l":115.57,"n":595,"o":115.843,"t":"2026-10-08T19:25:00Z","v":26624,"vw":115.730405},{"c":115.76,"h":115.84,"l":115.6,"n":708,"o":115.64,"t":"2026-10-08T19:30:00Z","v":35515,"vw":115.730652},{"c":115.765,"h":115.905,"l":115.68,"n":664,"o":115.815,"t":"2026-10-08T19:35:00Z","v":26933,"vw":115.778589},{"c":115.73,"h":115.79,"l":115.56,"n":1115,"o":115.76,"t":"2026-10-08T19:40:00Z","v":86086,"vw":115.619252},{"c":115.655,"h":115.89,"l":115.61,"n":995,"o":115.73,"t":"2026-10-08T19:45:00Z","v":50556,"vw":115.751125},{"c":115.86,"h":115.905,"l":115.68,"n":1465,"o":115.68,"t":"2026-10-08T19:50:00Z","v":64408,"vw":115.828477},{"c":115.77,"h":115.87,"l":115.42,"n":4258,"o":115.87,"t":"2026-10-08T19:55:00Z","v":233302,"vw":115.71295},{"c":115.82,"h":115.82,"l":115.73,"n":114,"o":115.77,"t":"2026-10-08T20:00:00Z","v":497739,"vw":115.819958},{"c":115.29,"h":115.83,"l":114.0101,"n":247,"o":115.83,"t":"2026-10-09T13:30:00Z","v":23950,"vw":115.293566},{"c":115.21,"h":115.83,"l":115.155,"n":207,"o":115.29,"t":"2026-10-09T13:35:00Z","v":8183,"vw":115.448443},{"c":115.13,"h":115.49,"l":115.13,"n":167,"o":115.21,"t":"2026-10-09T13:40:00Z","v":7637,"vw":115.241558},{"c":115.745,"h":115.805,"l":115,"n":340,"o":115.135,"t":"2026-10-09T13:45:00Z","v":16015,"vw":115.453177},{"c":115.5775,"h":115.82,"l":115.53,"n":319,"o":115.73,"t":"2026-10-09T13:50:00Z","v":13159,"vw":115.651244},{"c":115.775,"h":115.97,"l":115.54,"n":378,"o":115.625,"t":"2026-10-09T13:55:00Z","v":16967,"vw":115.674587},{"c":115.925,"h":116.055,"l":115.64,"n":381,"o":115.775,"t":"2026-10-09T14:00:00Z","v":14823,"vw":115.864171},{"c":115.85,"h":116.01,"l":115.715,"n":311,"o":116,"t":"2026-10-09T14:05:00Z","v":14940,"vw":115.806329},{"c":115.755,"h":115.9956,"l":115.73,"n":197,"o":115.9956,"t":"2026-10-09T14:10:00Z","v":6619,"vw":115.831015},{"c":116.46,"h":116.65,"l":115.88,"n":614,"o":115.88,"t":"2026-10-09T14:15:00Z","v":34297,"vw":116.39907},{"c":116.365,"h":116.58,"l":116.295,"n":314,"o":116.465,"t":"2026-10-09T14:20:00Z","v":11371,"vw":116.466883},{"c":116.01,"h":116.64,"l":116.01,"n":483,"o":116.35,"t":"2026-10-09T14:25:00Z","v":39241,"vw":116.413675},{"c":115.845,"h":116.17,"l":115.79,"n":329,"o":116.1,"t":"2026-10-09T14:30:00Z","v":12514,"vw":115.929893},{"c":115.845,"h":115.92,"l":115.61,"n":258,"o":115.73,"t":"2026-10-09T14:35:00Z","v":7466,"vw":115.778067},{"c":116.22,"h":116.22,"l":115.87,"n":383,"o":115.87,"t":"2026-10-09T14:40:00Z","v":13097,"vw":116.087273},{"c":116.11,"h":116.195,"l":115.97,"n":282,"o":116.195,"t":"2026-10-09T14:45:00Z","v":14418,"vw":116.019689},{"c":115.96,"h":116.23,"l":115.96,"n":473,"o":116.1551,"t":"2026-10-09T14:50:00Z","v":37741,"vw":116.066942},{"c":116.16,"h":116.2,"l":115.96,"n":197,"o":115.96,"t":"2026-10-09T14:55:00Z","v":4523,"vw":116.113572},{"c":116.34,"h":116.49,"l":116.14,"n":622,"o":116.255,"t":"2026-10-09T15:00:00Z","v":19414,"vw":116.322328},{"c":116.2,"h":116.21,"l":116.09,"n":183,"o":116.21,"t":"2026-10-09T15:05:00Z","v":5610,"vw":116.174183},{"c":116.34,"h":116.39,"l":116.27,"n":223,"o":116.28,"t":"2026-10-09T15:10:00Z","v":9016,"vw":116.323416},{"c":116.41,"h":116.41,"l":116.275,"n":267,"o":116.37,"t":"2026-10-09T15:15:00Z","v":6582,"vw":116.353585},{"c":116.42,"h":116.59,"l":116.37,"n":370,"o":116.42,"t":"2026-10-09T15:20:00Z","v":9899,"vw":116.449793},{"c":116.4,"h":116.49,"l":116.38,"n":220,"o":116.385,"t":"2026-10-09T15:25:00Z","v":9997,"vw":116.393993},{"c":116.2785,"h":116.4,"l":116.2,"n":282,"o":116.4,"t":"2026-10-09T15:30:00Z","v":9527,"vw":116.321939},{"c":116.1,"h":116.3,"l":116.1,"n":299,"o":116.26,"t":"2026-10-09T15:35:00Z","v":8159,"vw":116.229486},{"c":116.085,"h":116.21,"l":115.96,"n":320,"o":116.05,"t":"2026-10-09T15:40:00Z","v":15138,"vw":116.027563},{"c":116,"h":116.085,"l":115.85,"n":251,"o":116.01,"t":"2026-10-09T15:45:00Z","v":11571,"vw":115.988585},{"c":115.93,"h":116.01,"l":115.89,"n":244,"o":116.01,"t":"2026-10-09T15:50:00Z","v":5891,"vw":115.947773},{"c":115.97,"h":116,"l":115.87,"n":225,"o":115.98,"t":"2026-10-09T15:55:00Z","v":5919,"vw":115.94551},{"c":115.95,"h":115.96,"l":115.91,"n":239,"o":115.915,"t":"2026-10-09T16:00:00Z","v":6094,"vw":115.927244},{"c":116.035,"h":116.15,"l":115.96,"n":356,"o":115.96,"t":"2026-10-09T16:05:00Z","v":15738,"vw":115.997393},{"c":116.11,"h":116.11,"l":116.0245,"n":214,"o":116.045,"t":"2026-10-09T16:10:00Z","v":5239,"vw":116.057649},{"c":115.96,"h":116.21,"l":115.945,"n":312,"o":116.07,"t":"2026-10-09T16:15:00Z","v":10806,"vw":116.059696},{"c":116.13,"h":116.17,"l":115.935,"n":290,"o":116.02,"t":"2026-10-09T16:20:00Z","v":8338,"vw":116.010278},{"c":116.42,"h":116.445,"l":116.15,"n":201,"o":116.15,"t":"2026-10-09T16:25:00Z","v":5349,"vw":116.316054},{"c":116.33,"h":116.47,"l":116.33,"n":254,"o":116.42,"t":"2026-10-09T16:30:00Z","v":9479,"vw":116.41648},{"c":116.35,"h":116.36,"l":116.28,"n":203,"o":116.3,"t":"2026-10-09T16:35:00Z","v":4987,"vw":116.331558},{"c":116.3,"h":116.465,"l":116.3,"n":226,"o":116.325,"t":"2026-10-09T16:40:00Z","v":7849,"vw":116.409739},{"c":116.45,"h":116.5,"l":116.38,"n":257,"o":116.38,"t":"2026-10-09T16:45:00Z","v":5961,"vw":116.430555},{"c":116.53,"h":116.585,"l":116.52,"n":211,"o":116.525,"t":"2026-10-09T16:50:00Z","v":6985,"vw":116.542366},{"c":116.42,"h":116.51,"l":116.42,"n":271,"o":116.47,"t":"2026-10-09T16:55:00Z","v":4483,"vw":116.469755},{"c":116.45,"h":116.5,"l":116.42,"n":267,"o":116.465,"t":"2026-10-09T17:00:00Z","v":5897,"vw":116.458717},{"c":116.555,"h":116.555,"l":116.46,"n":164,"o":116.46,"t":"2026-10-09T17:05:00Z","v":3011,"vw":116.52},{"c":116.55,"h":116.6,"l":116.45,"n":393,"o":116.55,"t":"2026-10-09T17:10:00Z","v":16874,"vw":116.519028},{"c":116.58,"h":116.59,"l":116.53,"n":204,"o":116.57,"t":"2026-10-09T17:15:00Z","v":5707,"vw":116.556088},{"c":116.515,"h":116.625,"l":116.5,"n":202,"o":116.555,"t":"2026-10-09T17:20:00Z","v":7282,"vw":116.560344},{"c":116.4,"h":116.465,"l":116.4,"n":309,"o":116.465,"t":"2026-10-09T17:25:00Z","v":6509,"vw":116.43414},{"c":116.39,"h":116.475,"l":116.36,"n":302,"o":116.39,"t":"2026-10-09T17:30:00Z","v":7676,"vw":116.41741},{"c":116.4,"h":116.4,"l":116.31,"n":215,"o":116.34,"t":"2026-10-09T17:35:00Z","v":4995,"vw":116.373101},{"c":116.41,"h":116.48,"l":116.395,"n":215,"o":116.395,"t":"2026-10-09T17:40:00Z","v":5028,"vw":116.43323},{"c":116.35,"h":116.39,"l":116.35,"n":336,"o":116.39,"t":"2026-10-09T17:45:00Z","v":9720,"vw":116.36961},{"c":116.19,"h":116.28,"l":116.18,"n":324,"o":116.28,"t":"2026-10-09T17:50:00Z","v":12567,"vw":116.213828},{"c":116.28,"h":116.28,"l":116.15,"n":284,"o":116.2,"t":"2026-10-09T17:55:00Z","v":5138,"vw":116.221351},{"c":116.175,"h":116.31,"l":116.175,"n":244,"o":116.31,"t":"2026-10-09T18:00:00Z","v":7679,"vw":116.25932},{"c":116.12,"h":116.19,"l":116.11,"n":230,"o":116.19,"t":"2026-10-09T18:05:00Z","v":5057,"vw":116.141615},{"c":116.295,"h":116.32,"l":116.145,"n":362,"o":116.19,"t":"2026-10-09T18:10:00Z","v":11798,"vw":116.23449},{"c":116.34,"h":116.35,"l":116.29,"n":194,"o":116.29,"t":"2026-10-09T18:15:00Z","v":5110,"vw":116.324665},{"c":116.325,"h":116.35,"l":116.26,"n":224,"o":116.3,"t":"2026-10-09T18:20:00Z","v":6758,"vw":116.304495},{"c":116.36,"h":116.36,"l":116.285,"n":160,"o":116.29,"t":"2026-10-09T18:25:00Z","v":4185,"vw":116.308723},{"c":116.455,"h":116.455,"l":116.3,"n":325,"o":116.31,"t":"2026-10-09T18:30:00Z","v":9931,"vw":116.391999},{"c":116.32,"h":116.42,"l":116.32,"n":323,"o":116.42,"t":"2026-10-09T18:35:00Z","v":7591,"vw":116.374517},{"c":116.335,"h":116.335,"l":116.195,"n":338,"o":116.3,"t":"2026-10-09T18:40:00Z","v":11389,"vw":116.260555},{"c":116.355,"h":116.36,"l":116.19,"n":371,"o":116.28,"t":"2026-10-09T18:45:00Z","v":12868,"vw":116.282962},{"c":116.29,"h":116.48,"l":116.29,"n":276,"o":116.395,"t":"2026-10-09T18:50:00Z","v":8034,"vw":116.394913},{"c":116.205,"h":116.32,"l":116.135,"n":341,"o":116.27,"t":"2026-10-09T18:55:00Z","v":10042,"vw":116.256588},{"c":116.205,"h":116.23,"l":116.145,"n":302,"o":116.2,"t":"2026-10-09T19:00:00Z","v":9909,"vw":116.199504},{"c":116.33,"h":116.33,"l":116.205,"n":395,"o":116.205,"t":"2026-10-09T19:05:00Z","v":14849,"vw":116.269253},{"c":116.275,"h":116.37,"l":116.22,"n":326,"o":116.32,"t":"2026-10-09T19:10:00Z","v":10467,"vw":116.332559},{"c":116.32,"h":116.355,"l":116.1612,"n":410,"o":116.22,"t":"2026-10-09T19:15:00Z","v":14239,"vw":116.240592},{"c":116.25,"h":116.35,"l":116.25,"n":351,"o":116.35,"t":"2026-10-09T19:20:00Z","v":12314,"vw":116.300969},{"c":116.12,"h":116.28,"l":116.105,"n":622,"o":116.25,"t":"2026-10-09T19:25:00Z","v":33638,"vw":116.187191},{"c":116.06,"h":116.19,"l":115.95,"n":450,"o":116.19,"t":"2026-10-09T19:30:00Z","v":13645,"vw":116.04778},{"c":115.98,"h":116.08,"l":115.96,"n":600,"o":116.05,"t":"2026-10-09T19:35:00Z","v":25028,"vw":116.031304},{"c":116.025,"h":116.1,"l":115.97,"n":708,"o":116.015,"t":"2026-10-09T19:40:00Z","v":29979,"vw":116.037634},{"c":116.31,"h":116.32,"l":116.03,"n":920,"o":116.03,"t":"2026-10-09T19:45:00Z","v":44035,"vw":116.128914},{"c":116.095,"h":116.26,"l":116.07,"n":1100,"o":116.25,"t":"2026-10-09T19:50:00Z","v":58417,"vw":116.148309},{"c":116.22,"h":116.415,"l":116.11,"n":3409,"o":116.12,"t":"2026-10-09T19:55:00Z","v":183241,"vw":116.262204},{"c":116.24,"h":116.24,"l":116.19,"n":92,"o":116.19,"t":"2026-10-09T20:00:00Z","v":503413,"vw":116.239971},{"c":116.24,"h":116.24,"l":116.24,"n":1,"o":116.24,"t":"2026-10-09T20:05:00Z","v":67242,"vw":116.24},{"c":117.24,"h":117.41,"l":116.45,"n":293,"o":116.45,"t":"2026-10-12T13:30:00Z","v":26694,"vw":116.688901},{"c":115.85,"h":117.15,"l":115.85,"n":278,"o":116.99,"t":"2026-10-12T13:35:00Z","v":11182,"vw":116.732245},{"c":115.91,"h":116.11,"l":115.66,"n":320,"o":115.81,"t":"2026-10-12T13:40:00Z","v":10420,"vw":115.927981},{"c":115.96,"h":116.0547,"l":115.79,"n":338,"o":115.81,"t":"2026-10-12T13:45:00Z","v":11505,"vw":115.9409},{"c":116.58,"h":116.635,"l":115.915,"n":281,"o":115.96,"t":"2026-10-12T13:50:00Z","v":8464,"vw":116.302964},{"c":117.01,"h":117.01,"l":116.5,"n":415,"o":116.59,"t":"2026-10-12T13:55:00Z","v":21863,"vw":116.693828},{"c":116.68,"h":116.98,"l":116.68,"n":506,"o":116.94,"t":"2026-10-12T14:00:00Z","v":16868,"vw":116.898744},{"c":116.94,"h":116.945,"l":116.59,"n":355,"o":116.59,"t":"2026-10-12T14:05:00Z","v":9471,"vw":116.76203},{"c":117.06,"h":117.28,"l":116.89,"n":410,"o":116.94,"t":"2026-10-12T14:10:00Z","v":13754,"vw":117.117331},{"c":117.14,"h":117.14,"l":116.99,"n":408,"o":117.06,"t":"2026-10-12T14:15:00Z","v":10715,"vw":117.060799},{"c":117.155,"h":117.255,"l":117.155,"n":332,"o":117.19,"t":"2026-10-12T14:20:00Z","v":7605,"vw":117.21631},{"c":117.17,"h":117.43,"l":117.07,"n":483,"o":117.19,"t":"2026-10-12T14:25:00Z","v":15853,"vw":117.280499},{"c":117.48,"h":117.5,"l":117.08,"n":491,"o":117.18,"t":"2026-10-12T14:30:00Z","v":15728,"vw":117.220105},{"c":117.66,"h":117.77,"l":117.49,"n":327,"o":117.49,"t":"2026-10-12T14:35:00Z","v":7251,"vw":117.631202},{"c":117.755,"h":117.8499,"l":117.66,"n":380,"o":117.66,"t":"2026-10-12T14:40:00Z","v":10094,"vw":117.750998},{"c":117.87,"h":117.87,"l":117.62,"n":430,"o":117.75,"t":"2026-10-12T14:45:00Z","v":12788,"vw":117.693474},{"c":117.84,"h":118,"l":117.81,"n":391,"o":117.855,"t":"2026-10-12T14:50:00Z","v":11329,"vw":117.892332},{"c":117.705,"h":117.84,"l":117.6,"n":311,"o":117.84,"t":"2026-10-12T14:55:00Z","v":6191,"vw":117.716498},{"c":117.555,"h":117.7,"l":117.53,"n":335,"o":117.7,"t":"2026-10-12T15:00:00Z","v":10021,"vw":117.601263},{"c":117.75,"h":117.76,"l":117.62,"n":301,"o":117.63,"t":"2026-10-12T15:05:00Z","v":6031,"vw":117.684761},{"c":117.64,"h":117.75,"l":117.625,"n":247,"o":117.75,"t":"2026-10-12T15:10:00Z","v":4796,"vw":117.673448},{"c":117.69,"h":117.73,"l":117.635,"n":247,"o":117.7,"t":"2026-10-12T15:15:00Z","v":9322,"vw":117.685876},{"c":117.78,"h":117.88,"l":117.6,"n":317,"o":117.64,"t":"2026-10-12T15:20:00Z","v":7693,"vw":117.727274},{"c":117.81,"h":117.85,"l":117.745,"n":298,"o":117.78,"t":"2026-10-12T15:25:00Z","v":8542,"vw":117.814808},{"c":117.785,"h":117.99,"l":117.77,"n":421,"o":117.83,"t":"2026-10-12T15:30:00Z","v":13814,"vw":117.894196},{"c":118.08,"h":118.12,"l":117.835,"n":345,"o":117.835,"t":"2026-10-12T15:35:00Z","v":13261,"vw":118.005394},{"c":118.095,"h":118.15,"l":118.06,"n":222,"o":118.08,"t":"2026-10-12T15:40:00Z","v":6934,"vw":118.093401},{"c":117.26,"h":118.03,"l":116.6,"n":1384,"o":118.03,"t":"2026-10-12T15:45:00Z","v":90009,"vw":117.324734},{"c":116.945,"h":117.26,"l":116.62,"n":528,"o":117.24,"t":"2026-10-12T15:50:00Z","v":20569,"vw":116.867643},{"c":117.13,"h":117.14,"l":116.94,"n":258,"o":116.94,"t":"2026-10-12T15:55:00Z","v":5215,"vw":117.06097},{"c":117.275,"h":117.32,"l":117.03,"n":296,"o":117.12,"t":"2026-10-12T16:00:00Z","v":10174,"vw":117.19998},{"c":116.76,"h":117.45,"l":116.76,"n":727,"o":117.315,"t":"2026-10-12T16:05:00Z","v":36738,"vw":117.202189},{"c":117.27,"h":117.27,"l":116.68,"n":566,"o":116.76,"t":"2026-10-12T16:10:00Z","v":21839,"vw":116.981349},{"c":117.2,"h":117.35,"l":117.12,"n":309,"o":117.27,"t":"2026-10-12T16:15:00Z","v":11780,"vw":117.216686},{"c":117.11,"h":117.255,"l":117.05,"n":465,"o":117.2,"t":"2026-10-12T16:20:00Z","v":26751,"vw":117.165379},{"c":117.12,"h":117.145,"l":116.78,"n":331,"o":117.11,"t":"2026-10-12T16:25:00Z","v":13069,"vw":116.958083},{"c":117.16,"h":117.21,"l":117.0501,"n":390,"o":117.155,"t":"2026-10-12T16:30:00Z","v":19003,"vw":117.138566},{"c":117.35,"h":117.39,"l":117.2,"n":325,"o":117.25,"t":"2026-10-12T16:35:00Z","v":13228,"vw":117.272787},{"c":117.435,"h":117.68,"l":117.43,"n":265,"o":117.44,"t":"2026-10-12T16:40:00Z","v":9218,"vw":117.521262},{"c":117.015,"h":117.51,"l":116.85,"n":397,"o":117.46,"t":"2026-10-12T16:45:00Z","v":15803,"vw":117.170902},{"c":117.29,"h":117.465,"l":117.015,"n":308,"o":117.015,"t":"2026-10-12T16:50:00Z","v":11288,"vw":117.201778},{"c":117.445,"h":117.5,"l":117.33,"n":232,"o":117.36,"t":"2026-10-12T16:55:00Z","v":8194,"vw":117.437611},{"c":117.37,"h":117.53,"l":117.295,"n":307,"o":117.485,"t":"2026-10-12T17:00:00Z","v":14935,"vw":117.406583},{"c":117.3,"h":117.42,"l":117.3,"n":189,"o":117.42,"t":"2026-10-12T17:05:00Z","v":5082,"vw":117.349093},{"c":117.27,"h":117.335,"l":117.22,"n":327,"o":117.28,"t":"2026-10-12T17:10:00Z","v":10597,"vw":117.29928},{"c":117.22,"h":117.32,"l":117.22,"n":293,"o":117.28,"t":"2026-10-12T17:15:00Z","v":9390,"vw":117.268735},{"c":117.14,"h":117.245,"l":117.08,"n":374,"o":117.21,"t":"2026-10-12T17:20:00Z","v":17218,"vw":117.17782},{"c":117.17,"h":117.23,"l":117.1482,"n":261,"o":117.15,"t":"2026-10-12T17:25:00Z","v":9707,"vw":117.17662},{"c":117.18,"h":117.22,"l":117.08,"n":337,"o":117.17,"t":"2026-10-12T17:30:00Z","v":10349,"vw":117.153358},{"c":117.18,"h":117.21,"l":117.12,"n":301,"o":117.18,"t":"2026-10-12T17:35:00Z","v":8053,"vw":117.173463},{"c":117.1,"h":117.24,"l":117.07,"n":397,"o":117.18,"t":"2026-10-12T17:40:00Z","v":14714,"vw":117.142998},{"c":117.03,"h":117.12,"l":116.95,"n":305,"o":117.12,"t":"2026-10-12T17:45:00Z","v":8031,"vw":117.019271},{"c":116.93,"h":117.05,"l":116.93,"n":202,"o":117.005,"t":"2026-10-12T17:50:00Z","v":6356,"vw":116.986956},{"c":117.12,"h":117.215,"l":116.915,"n":394,"o":116.93,"t":"2026-10-12T17:55:00Z","v":12774,"vw":117.081198},{"c":117,"h":117.12,"l":116.99,"n":198,"o":117.12,"t":"2026-10-12T18:00:00Z","v":6556,"vw":117.036541},{"c":116.93,"h":117.02,"l":116.899,"n":167,"o":117.02,"t":"2026-10-12T18:05:00Z","v":4028,"vw":116.944766},{"c":116.85,"h":116.93,"l":116.81,"n":197,"o":116.93,"t":"2026-10-12T18:10:00Z","v":5097,"vw":116.885533},{"c":116.77,"h":116.87,"l":116.77,"n":191,"o":116.82,"t":"2026-10-12T18:15:00Z","v":4664,"vw":116.834336},{"c":116.84,"h":116.9,"l":116.75,"n":299,"o":116.82,"t":"2026-10-12T18:20:00Z","v":10657,"vw":116.796163},{"c":116.68,"h":116.92,"l":116.68,"n":357,"o":116.875,"t":"2026-10-12T18:25:00Z","v":13976,"vw":116.852988},{"c":116.78,"h":116.88,"l":116.725,"n":267,"o":116.7325,"t":"2026-10-12T18:30:00Z","v":9185,"vw":116.791276},{"c":116.71,"h":116.87,"l":116.69,"n":244,"o":116.795,"t":"2026-10-12T18:35:00Z","v":10619,"vw":116.794448},{"c":116.82,"h":116.87,"l":116.57,"n":420,"o":116.71,"t":"2026-10-12T18:40:00Z","v":15954,"vw":116.699896},{"c":116.83,"h":116.88,"l":116.8,"n":166,"o":116.85,"t":"2026-10-12T18:45:00Z","v":5207,"vw":116.837762},{"c":116.7,"h":116.79,"l":116.7,"n":183,"o":116.76,"t":"2026-10-12T18:50:00Z","v":3641,"vw":116.750654},{"c":116.85,"h":116.86,"l":116.67,"n":442,"o":116.7599,"t":"2026-10-12T18:55:00Z","v":15641,"vw":116.76363},{"c":116.825,"h":116.87,"l":116.725,"n":354,"o":116.83,"t":"2026-10-12T19:00:00Z","v":10529,"vw":116.809772},{"c":116.83,"h":116.855,"l":116.7696,"n":229,"o":116.8201,"t":"2026-10-12T19:05:00Z","v":7491,"vw":116.818936},{"c":116.665,"h":116.84,"l":116.665,"n":333,"o":116.83,"t":"2026-10-12T19:10:00Z","v":10133,"vw":116.748395},{"c":116.65,"h":116.72,"l":116.65,"n":334,"o":116.7,"t":"2026-10-12T19:15:00Z","v":11318,"vw":116.696181},{"c":116.69,"h":116.73,"l":116.66,"n":367,"o":116.72,"t":"2026-10-12T19:20:00Z","v":12063,"vw":116.697078},{"c":116.695,"h":116.75,"l":116.665,"n":383,"o":116.73,"t":"2026-10-12T19:25:00Z","v":12249,"vw":116.706177},{"c":116.98,"h":117.01,"l":116.69,"n":709,"o":116.69,"t":"2026-10-12T19:30:00Z","v":34882,"vw":116.876706},{"c":117.05,"h":117.1,"l":116.96,"n":367,"o":117.04,"t":"2026-10-12T19:35:00Z","v":10791,"vw":117.033839},{"c":117.055,"h":117.1,"l":116.94,"n":501,"o":117.06,"t":"2026-10-12T19:40:00Z","v":15459,"vw":117.03206},{"c":116.94,"h":117.1,"l":116.87,"n":520,"o":117.045,"t":"2026-10-12T19:45:00Z","v":18237,"vw":116.981757},{"c":117.08,"h":117.195,"l":116.88,"n":1273,"o":116.935,"t":"2026-10-12T19:50:00Z","v":50448,"vw":117.032746},{"c":117.21,"h":117.27,"l":117.02,"n":2906,"o":117.06,"t":"2026-10-12T19:55:00Z","v":135057,"vw":117.159394},{"c":117.22,"h":117.23,"l":117.22,"n":89,"o":117.23,"t":"2026-10-12T20:00:00Z","v":241827,"vw":117.220005},{"c":119.3999,"h":119.3999,"l":119.3999,"n":1,"o":119.3999,"t":"2026-10-12T20:30:00Z","v":100,"vw":119.3999},{"c":118.78,"h":119.03,"l":117.63,"n":393,"o":118.21,"t":"2026-10-13T13:30:00Z","v":57146,"vw":118.256983},{"c":118.14,"h":118.76,"l":118,"n":218,"o":118.58,"t":"2026-10-13T13:35:00Z","v":14340,"vw":118.453332},{"c":117.82,"h":118.46,"l":117.67,"n":202,"o":118.15,"t":"2026-10-13T13:40:00Z","v":17678,"vw":118.001163},{"c":117.19,"h":117.94,"l":117.19,"n":285,"o":117.82,"t":"2026-10-13T13:45:00Z","v":16224,"vw":117.457825},{"c":116.945,"h":117.28,"l":116.9,"n":252,"o":117.28,"t":"2026-10-13T13:50:00Z","v":10098,"vw":117.042764},{"c":116.805,"h":117.09,"l":116.665,"n":394,"o":117.05,"t":"2026-10-13T13:55:00Z","v":17821,"vw":116.944309},{"c":116.25,"h":116.78,"l":116.22,"n":654,"o":116.72,"t":"2026-10-13T14:00:00Z","v":43013,"vw":116.369531},{"c":116.71,"h":116.71,"l":116.24,"n":311,"o":116.24,"t":"2026-10-13T14:05:00Z","v":12899,"vw":116.574744},{"c":117.195,"h":117.195,"l":116.65,"n":305,"o":116.65,"t":"2026-10-13T14:10:00Z","v":19482,"vw":116.980777},{"c":117.265,"h":117.265,"l":116.96,"n":491,"o":117.03,"t":"2026-10-13T14:15:00Z","v":43529,"vw":117.106432},{"c":117.12,"h":117.32,"l":116.94,"n":315,"o":117.265,"t":"2026-10-13T14:20:00Z","v":17147,"vw":117.150209},{"c":117.27,"h":117.52,"l":117.09,"n":237,"o":117.09,"t":"2026-10-13T14:25:00Z","v":8532,"vw":117.363368},{"c":117.06,"h":117.29,"l":117.05,"n":217,"o":117.26,"t":"2026-10-13T14:30:00Z","v":6025,"vw":117.187308},{"c":117.225,"h":117.31,"l":117.06,"n":321,"o":117.155,"t":"2026-10-13T14:35:00Z","v":10286,"vw":117.202121},{"c":116.89,"h":117.18,"l":116.89,"n":233,"o":117.18,"t":"2026-10-13T14:40:00Z","v":7834,"vw":117.057398},{"c":116.73,"h":116.91,"l":116.7,"n":278,"o":116.895,"t":"2026-10-13T14:45:00Z","v":10148,"vw":116.828564},{"c":116.34,"h":116.6,"l":116.26,"n":299,"o":116.6,"t":"2026-10-13T14:50:00Z","v":10050,"vw":116.429676},{"c":116.455,"h":116.46,"l":116.24,"n":381,"o":116.28,"t":"2026-10-13T14:55:00Z","v":12425,"vw":116.382757},{"c":116.485,"h":116.59,"l":116.395,"n":284,"o":116.48,"t":"2026-10-13T15:00:00Z","v":14154,"vw":116.491707},{"c":116.435,"h":116.61,"l":116.405,"n":230,"o":116.4401,"t":"2026-10-13T15:05:00Z","v":9556,"vw":116.515134},{"c":116.46,"h":116.54,"l":116.39,"n":267,"o":116.54,"t":"2026-10-13T15:10:00Z","v":7688,"vw":116.478562},{"c":116.26,"h":116.47,"l":116.26,"n":181,"o":116.405,"t":"2026-10-13T15:15:00Z","v":5233,"vw":116.378636},{"c":116.09,"h":116.265,"l":116.03,"n":299,"o":116.18,"t":"2026-10-13T15:20:00Z","v":15158,"vw":116.10938},{"c":116.08,"h":116.18,"l":116.01,"n":544,"o":116.14,"t":"2026-10-13T15:25:00Z","v":38382,"vw":116.09462},{"c":116.12,"h":116.16,"l":115.96,"n":374,"o":116.08,"t":"2026-10-13T15:30:00Z","v":13883,"vw":116.078866},{"c":116.01,"h":116.105,"l":115.9425,"n":297,"o":116.0375,"t":"2026-10-13T15:35:00Z","v":9734,"vw":116.026627},{"c":115.933,"h":116.045,"l":115.933,"n":237,"o":116.01,"t":"2026-10-13T15:40:00Z","v":7043,"vw":115.997273},{"c":115.965,"h":115.99,"l":115.91,"n":241,"o":115.91,"t":"2026-10-13T15:45:00Z","v":7053,"vw":115.967621},{"c":116.04,"h":116.16,"l":115.93,"n":364,"o":115.94,"t":"2026-10-13T15:50:00Z","v":15516,"vw":116.032021},{"c":116.14,"h":116.14,"l":116.02,"n":155,"o":116.045,"t":"2026-10-13T15:55:00Z","v":4552,"vw":116.076891},{"c":115.81,"h":116.0825,"l":115.8,"n":338,"o":116.08,"t":"2026-10-13T16:00:00Z","v":9581,"vw":115.981539},{"c":115.16,"h":115.8547,"l":115.16,"n":383,"o":115.8547,"t":"2026-10-13T16:05:00Z","v":31789,"vw":115.444454},{"c":115.405,"h":115.425,"l":115.19,"n":402,"o":115.27,"t":"2026-10-13T16:10:00Z","v":14847,"vw":115.359286},{"c":115.57,"h":115.625,"l":115.42,"n":345,"o":115.45,"t":"2026-10-13T16:15:00Z","v":16814,"vw":115.504558},{"c":115.4535,"h":115.57,"l":115.39,"n":324,"o":115.51,"t":"2026-10-13T16:20:00Z","v":14451,"vw":115.464926},{"c":115.275,"h":115.46,"l":115.22,"n":275,"o":115.395,"t":"2026-10-13T16:25:00Z","v":10441,"vw":115.340675},{"c":115.225,"h":115.4,"l":115.21,"n":420,"o":115.3184,"t":"2026-10-13T16:30:00Z","v":42988,"vw":115.243127},{"c":115.1201,"h":115.3269,"l":115.11,"n":369,"o":115.23,"t":"2026-10-13T16:35:00Z","v":22866,"vw":115.193237},{"c":115.2201,"h":115.25,"l":115.095,"n":487,"o":115.13,"t":"2026-10-13T16:40:00Z","v":35514,"vw":115.139858},{"c":115.23,"h":115.2465,"l":115.165,"n":225,"o":115.24,"t":"2026-10-13T16:45:00Z","v":9250,"vw":115.206751},{"c":115.32,"h":115.3367,"l":115.23,"n":304,"o":115.24,"t":"2026-10-13T16:50:00Z","v":11411,"vw":115.289757},{"c":115.27,"h":115.375,"l":115.2,"n":496,"o":115.28,"t":"2026-10-13T16:55:00Z","v":31335,"vw":115.268042},{"c":115.44,"h":115.44,"l":115.235,"n":381,"o":115.275,"t":"2026-10-13T17:00:00Z","v":24154,"vw":115.346583},{"c":115.31,"h":115.58,"l":115.28,"n":363,"o":115.44,"t":"2026-10-13T17:05:00Z","v":23261,"vw":115.433708},{"c":115.28,"h":115.37,"l":115.24,"n":341,"o":115.27,"t":"2026-10-13T17:10:00Z","v":17543,"vw":115.330502},{"c":115.3,"h":115.32,"l":115.18,"n":332,"o":115.29,"t":"2026-10-13T17:15:00Z","v":18973,"vw":115.267588},{"c":115.305,"h":115.33,"l":115.2,"n":288,"o":115.26,"t":"2026-10-13T17:20:00Z","v":13200,"vw":115.258208},{"c":115.2,"h":115.28,"l":115.15,"n":324,"o":115.28,"t":"2026-10-13T17:25:00Z","v":14645,"vw":115.2152},{"c":115.19,"h":115.3,"l":115.12,"n":687,"o":115.12,"t":"2026-10-13T17:30:00Z","v":40974,"vw":115.250587},{"c":115.24,"h":115.2925,"l":115.18,"n":382,"o":115.19,"t":"2026-10-13T17:35:00Z","v":16064,"vw":115.239721},{"c":115.215,"h":115.33,"l":115.19,"n":285,"o":115.21,"t":"2026-10-13T17:40:00Z","v":10805,"vw":115.25082},{"c":115.0775,"h":115.245,"l":115.04,"n":346,"o":115.18,"t":"2026-10-13T17:45:00Z","v":13904,"vw":115.150419},{"c":115.05,"h":115.09,"l":115.02,"n":252,"o":115.0775,"t":"2026-10-13T17:50:00Z","v":9482,"vw":115.048565},{"c":115.005,"h":115.05,"l":114.91,"n":426,"o":115,"t":"2026-10-13T17:55:00Z","v":23612,"vw":115.017432},{"c":115.015,"h":115.04,"l":114.96,"n":409,"o":115.03,"t":"2026-10-13T18:00:00Z","v":17841,"vw":115.01694},{"c":115.1,"h":115.21,"l":115,"n":481,"o":115.025,"t":"2026-10-13T18:05:00Z","v":22419,"vw":115.087957},{"c":115.22,"h":115.26,"l":115.1,"n":439,"o":115.14,"t":"2026-10-13T18:10:00Z","v":23686,"vw":115.186529},{"c":115.295,"h":115.39,"l":115.12,"n":337,"o":115.22,"t":"2026-10-13T18:15:00Z","v":13474,"vw":115.277854},{"c":115.46,"h":115.51,"l":115.37,"n":209,"o":115.37,"t":"2026-10-13T18:20:00Z","v":6966,"vw":115.463248},{"c":115.51,"h":115.52,"l":115.37,"n":344,"o":115.43,"t":"2026-10-13T18:25:00Z","v":11078,"vw":115.460392},{"c":115.555,"h":115.6375,"l":115.51,"n":291,"o":115.51,"t":"2026-10-13T18:30:00Z","v":6499,"vw":115.565303},{"c":115.52,"h":115.579,"l":115.5,"n":269,"o":115.52,"t":"2026-10-13T18:35:00Z","v":6765,"vw":115.53567},{"c":115.6,"h":115.725,"l":115.5,"n":359,"o":115.525,"t":"2026-10-13T18:40:00Z","v":13392,"vw":115.592358},{"c":115.325,"h":115.565,"l":115.2975,"n":335,"o":115.56,"t":"2026-10-13T18:45:00Z","v":10575,"vw":115.463507},{"c":115.31,"h":115.37,"l":115.26,"n":319,"o":115.329,"t":"2026-10-13T18:50:00Z","v":12288,"vw":115.301419},{"c":115.32,"h":115.345,"l":115.27,"n":366,"o":115.345,"t":"2026-10-13T18:55:00Z","v":10022,"vw":115.319917},{"c":115.545,"h":115.545,"l":115.335,"n":326,"o":115.35,"t":"2026-10-13T19:00:00Z","v":10042,"vw":115.410655},{"c":115.62,"h":115.62,"l":115.38,"n":519,"o":115.545,"t":"2026-10-13T19:05:00Z","v":25553,"vw":115.46192},{"c":115.475,"h":115.66,"l":115.39,"n":463,"o":115.66,"t":"2026-10-13T19:10:00Z","v":21522,"vw":115.47906},{"c":115.28,"h":115.52,"l":115.205,"n":502,"o":115.475,"t":"2026-10-13T19:15:00Z","v":16380,"vw":115.391658},{"c":115.14,"h":115.3399,"l":115.14,"n":475,"o":115.265,"t":"2026-10-13T19:20:00Z","v":12695,"vw":115.224319},{"c":115.205,"h":115.205,"l":114.97,"n":565,"o":115.08,"t":"2026-10-13T19:25:00Z","v":17865,"vw":115.063147},{"c":115.2525,"h":115.32,"l":115.08,"n":582,"o":115.205,"t":"2026-10-13T19:30:00Z","v":22377,"vw":115.191812},{"c":115.2,"h":115.26,"l":115.135,"n":580,"o":115.255,"t":"2026-10-13T19:35:00Z","v":22788,"vw":115.214899},{"c":115.095,"h":115.19,"l":115.0075,"n":673,"o":115.19,"t":"2026-10-13T19:40:00Z","v":24121,"vw":115.094078},{"c":115.12,"h":115.22,"l":114.96,"n":760,"o":115.06,"t":"2026-10-13T19:45:00Z","v":30860,"vw":115.086095},{"c":115.32,"h":115.39,"l":115.11,"n":880,"o":115.12,"t":"2026-10-13T19:50:00Z","v":37733,"vw":115.265071},{"c":115.22,"h":115.385,"l":115.04,"n":3463,"o":115.32,"t":"2026-10-13T19:55:00Z","v":159960,"vw":115.248894},{"c":115.23,"h":115.23,"l":115.23,"n":114,"o":115.23,"t":"2026-10-13T20:00:00Z","v":429156,"vw":115.23},{"c":114.51,"h":114.51,"l":114.5,"n":6,"o":114.5,"t":"2026-10-14T12:30:00Z","v":622,"vw":114.506912},{"c":114.1586,"h":114.1586,"l":114.1586,"n":1,"o":114.1586,"t":"2026-10-14T12:45:00Z","v":800,"vw":114.1586},{"c":114.15,"h":114.16,"l":114.15,"n":24,"o":114.16,"t":"2026-10-14T12:55:00Z","v":656,"vw":114.155},{"c":115.34,"h":116.03,"l":114.675,"n":134,"o":114.92,"t":"2026-10-14T13:30:00Z","v":20152,"vw":114.978845},{"c":115.0625,"h":115.35,"l":114.82,"n":189,"o":115.35,"t":"2026-10-14T13:35:00Z","v":8515,"vw":115.00759},{"c":114.57,"h":115.06,"l":114.195,"n":442,"o":114.93,"t":"2026-10-14T13:40:00Z","v":28916,"vw":114.711508},{"c":114.21,"h":114.62,"l":114.19,"n":437,"o":114.595,"t":"2026-10-14T13:45:00Z","v":25580,"vw":114.346597},{"c":114.195,"h":114.49,"l":114.14,"n":414,"o":114.34,"t":"2026-10-14T13:50:00Z","v":13543,"vw":114.328927},{"c":114.265,"h":114.355,"l":114.12,"n":427,"o":114.195,"t":"2026-10-14T13:55:00Z","v":14487,"vw":114.236714},{"c":113.78,"h":114.37,"l":113.775,"n":444,"o":114.23,"t":"2026-10-14T14:00:00Z","v":15277,"vw":114.169317},{"c":114.17,"h":114.18,"l":113.79,"n":422,"o":113.79,"t":"2026-10-14T14:05:00Z","v":21340,"vw":113.960625},{"c":113.905,"h":114.13,"l":113.86,"n":375,"o":114.13,"t":"2026-10-14T14:10:00Z","v":11987,"vw":114.003428},{"c":113.91,"h":114.06,"l":113.785,"n":321,"o":113.905,"t":"2026-10-14T14:15:00Z","v":10697,"vw":113.891911},{"c":113.95,"h":114.205,"l":113.95,"n":300,"o":114.07,"t":"2026-10-14T14:20:00Z","v":11433,"vw":114.101564},{"c":114.15,"h":114.195,"l":113.965,"n":219,"o":113.965,"t":"2026-10-14T14:25:00Z","v":7456,"vw":114.137057},{"c":114.09,"h":114.23,"l":114.05,"n":306,"o":114.16,"t":"2026-10-14T14:30:00Z","v":9811,"vw":114.143056},{"c":113.98,"h":114.23,"l":113.98,"n":198,"o":114.08,"t":"2026-10-14T14:35:00Z","v":7039,"vw":114.11645},{"c":114.38,"h":114.38,"l":114.07,"n":213,"o":114.07,"t":"2026-10-14T14:40:00Z","v":7240,"vw":114.279861},{"c":114.15,"h":114.31,"l":114.15,"n":299,"o":114.23,"t":"2026-10-14T14:45:00Z","v":7700,"vw":114.229125},{"c":114.1225,"h":114.17,"l":114.04,"n":287,"o":114.12,"t":"2026-10-14T14:50:00Z","v":8765,"vw":114.103774},{"c":114.44,"h":114.475,"l":114.15,"n":327,"o":114.15,"t":"2026-10-14T14:55:00Z","v":11029,"vw":114.362149},{"c":114.24,"h":114.39,"l":114.185,"n":259,"o":114.39,"t":"2026-10-14T15:00:00Z","v":8128,"vw":114.263973},{"c":114.48,"h":114.5665,"l":114.23,"n":253,"o":114.24,"t":"2026-10-14T15:05:00Z","v":10745,"vw":114.414736},{"c":114.555,"h":114.68,"l":114.465,"n":360,"o":114.55,"t":"2026-10-14T15:10:00Z","v":10168,"vw":114.590223},{"c":114.635,"h":114.64,"l":114.5,"n":226,"o":114.5,"t":"2026-10-14T15:15:00Z","v":5947,"vw":114.591166},{"c":114.64,"h":114.72,"l":114.54,"n":358,"o":114.57,"t":"2026-10-14T15:20:00Z","v":10190,"vw":114.639198},{"c":114.58,"h":114.69,"l":114.57,"n":292,"o":114.69,"t":"2026-10-14T15:25:00Z","v":8949,"vw":114.613125},{"c":114.51,"h":114.59,"l":114.46,"n":253,"o":114.55,"t":"2026-10-14T15:30:00Z","v":7287,"vw":114.535519},{"c":114.465,"h":114.55,"l":114.4,"n":246,"o":114.48,"t":"2026-10-14T15:35:00Z","v":7742,"vw":114.453569},{"c":114.42,"h":114.465,"l":114.32,"n":312,"o":114.465,"t":"2026-10-14T15:40:00Z","v":10007,"vw":114.389193},{"c":114.43,"h":114.545,"l":114.43,"n":176,"o":114.47,"t":"2026-10-14T15:45:00Z","v":5025,"vw":114.4828},{"c":114.34,"h":114.435,"l":114.29,"n":305,"o":114.435,"t":"2026-10-14T15:50:00Z","v":8537,"vw":114.354852},{"c":114.305,"h":114.33,"l":114.175,"n":349,"o":114.29,"t":"2026-10-14T15:55:00Z","v":11490,"vw":114.281929},{"c":114.5,"h":114.54,"l":114.305,"n":251,"o":114.305,"t":"2026-10-14T16:00:00Z","v":8499,"vw":114.448294},{"c":114.475,"h":114.6,"l":114.44,"n":271,"o":114.52,"t":"2026-10-14T16:05:00Z","v":7988,"vw":114.514305},{"c":114.46,"h":114.55,"l":114.45,"n":239,"o":114.475,"t":"2026-10-14T16:10:00Z","v":8613,"vw":114.499315},{"c":114.47,"h":114.55,"l":114.36,"n":303,"o":114.41,"t":"2026-10-14T16:15:00Z","v":9496,"vw":114.460333},{"c":114.565,"h":114.65,"l":114.415,"n":331,"o":114.415,"t":"2026-10-14T16:20:00Z","v":10046,"vw":114.552185},{"c":114.64,"h":114.685,"l":114.58,"n":208,"o":114.58,"t":"2026-10-14T16:25:00Z","v":5508,"vw":114.63236},{"c":114.61,"h":114.71,"l":114.53,"n":335,"o":114.65,"t":"2026-10-14T16:30:00Z","v":10751,"vw":114.635919},{"c":114.685,"h":114.6944,"l":114.45,"n":211,"o":114.52,"t":"2026-10-14T16:35:00Z","v":7205,"vw":114.553009},{"c":114.63,"h":114.74,"l":114.59,"n":215,"o":114.685,"t":"2026-10-14T16:40:00Z","v":7587,"vw":114.645187},{"c":114.545,"h":114.64,"l":114.515,"n":241,"o":114.64,"t":"2026-10-14T16:45:00Z","v":6720,"vw":114.5606},{"c":114.46,"h":114.63,"l":114.46,"n":258,"o":114.58,"t":"2026-10-14T16:50:00Z","v":8609,"vw":114.583103},{"c":114.57,"h":114.58,"l":114.475,"n":213,"o":114.475,"t":"2026-10-14T16:55:00Z","v":6270,"vw":114.541149},{"c":114.65,"h":114.65,"l":114.5312,"n":226,"o":114.6,"t":"2026-10-14T17:00:00Z","v":6021,"vw":114.570673},{"c":114.55,"h":114.7,"l":114.55,"n":248,"o":114.7,"t":"2026-10-14T17:05:00Z","v":7128,"vw":114.630891},{"c":114.46,"h":114.61,"l":114.46,"n":245,"o":114.57,"t":"2026-10-14T17:10:00Z","v":5757,"vw":114.548839},{"c":114.775,"h":114.855,"l":114.46,"n":333,"o":114.46,"t":"2026-10-14T17:15:00Z","v":11664,"vw":114.651772},{"c":114.8,"h":114.8941,"l":114.73,"n":307,"o":114.775,"t":"2026-10-14T17:20:00Z","v":9193,"vw":114.828173},{"c":114.75,"h":114.86,"l":114.71,"n":297,"o":114.85,"t":"2026-10-14T17:25:00Z","v":11173,"vw":114.751675},{"c":114.69,"h":114.7625,"l":114.63,"n":330,"o":114.73,"t":"2026-10-14T17:30:00Z","v":10032,"vw":114.687377},{"c":114.615,"h":114.79,"l":114.61,"n":278,"o":114.739,"t":"2026-10-14T17:35:00Z","v":10439,"vw":114.729523},{"c":114.57,"h":114.685,"l":114.54,"n":225,"o":114.6,"t":"2026-10-14T17:40:00Z","v":8205,"vw":114.58255},{"c":114.53,"h":114.62,"l":114.4853,"n":310,"o":114.62,"t":"2026-10-14T17:45:00Z","v":10245,"vw":114.548286},{"c":114.47,"h":114.57,"l":114.45,"n":330,"o":114.53,"t":"2026-10-14T17:50:00Z","v":8844,"vw":114.511524},{"c":114.4487,"h":114.515,"l":114.38,"n":350,"o":114.47,"t":"2026-10-14T17:55:00Z","v":10659,"vw":114.437009},{"c":114.3801,"h":114.46,"l":114.34,"n":269,"o":114.41,"t":"2026-10-14T18:00:00Z","v":8896,"vw":114.395104},{"c":114.33,"h":114.55,"l":114.33,"n":291,"o":114.45,"t":"2026-10-14T18:05:00Z","v":7143,"vw":114.475977},{"c":114.3,"h":114.41,"l":114.28,"n":377,"o":114.325,"t":"2026-10-14T18:10:00Z","v":8821,"vw":114.337457},{"c":114.235,"h":114.345,"l":114.235,"n":297,"o":114.32,"t":"2026-10-14T18:15:00Z","v":8370,"vw":114.309137},{"c":114.19,"h":114.29,"l":114.12,"n":338,"o":114.255,"t":"2026-10-14T18:20:00Z","v":9321,"vw":114.22471},{"c":114.25,"h":114.25,"l":114.12,"n":318,"o":114.2386,"t":"2026-10-14T18:25:00Z","v":8745,"vw":114.182641},{"c":114.27,"h":114.33,"l":114.155,"n":443,"o":114.23,"t":"2026-10-14T18:30:00Z","v":9975,"vw":114.223624},{"c":114.43,"h":114.46,"l":114.3025,"n":307,"o":114.3025,"t":"2026-10-14T18:35:00Z","v":10996,"vw":114.378634},{"c":114.52,"h":114.6,"l":114.45,"n":344,"o":114.46,"t":"2026-10-14T18:40:00Z","v":10776,"vw":114.499288},{"c":114.82,"h":114.82,"l":114.47,"n":390,"o":114.5,"t":"2026-10-14T18:45:00Z","v":12010,"vw":114.581388},{"c":114.71,"h":114.9,"l":114.66,"n":391,"o":114.82,"t":"2026-10-14T18:50:00Z","v":9649,"vw":114.769796},{"c":114.73,"h":114.73,"l":114.62,"n":295,"o":114.67,"t":"2026-10-14T18:55:00Z","v":8200,"vw":114.669458},{"c":114.68,"h":114.77,"l":114.545,"n":390,"o":114.74,"t":"2026-10-14T19:00:00Z","v":9928,"vw":114.663244},{"c":114.54,"h":114.68,"l":114.53,"n":392,"o":114.67,"t":"2026-10-14T19:05:00Z","v":10588,"vw":114.631592},{"c":114.4263,"h":114.62,"l":114.4263,"n":477,"o":114.52,"t":"2026-10-14T19:10:00Z","v":14090,"vw":114.545345},{"c":114.515,"h":114.55,"l":114.43,"n":423,"o":114.45,"t":"2026-10-14T19:15:00Z","v":12840,"vw":114.498046},{"c":114.6192,"h":114.695,"l":114.54,"n":542,"o":114.54,"t":"2026-10-14T19:20:00Z","v":15349,"vw":114.603423},{"c":114.61,"h":114.69,"l":114.56,"n":453,"o":114.56,"t":"2026-10-14T19:25:00Z","v":12573,"vw":114.633764},{"c":114.78,"h":114.93,"l":114.62,"n":593,"o":114.64,"t":"2026-10-14T19:30:00Z","v":18021,"vw":114.757498},{"c":114.905,"h":114.905,"l":114.78,"n":510,"o":114.81,"t":"2026-10-14T19:35:00Z","v":18948,"vw":114.824491},{"c":114.865,"h":114.98,"l":114.82,"n":616,"o":114.905,"t":"2026-10-14T19:40:00Z","v":22597,"vw":114.886628},{"c":114.8,"h":114.905,"l":114.78,"n":623,"o":114.86,"t":"2026-10-14T19:45:00Z","v":24424,"vw":114.853017},{"c":114.985,"h":115,"l":114.83,"n":968,"o":114.86,"t":"2026-10-14T19:50:00Z","v":36537,"vw":114.911734},{"c":115.03,"h":115.05,"l":114.78,"n":3023,"o":115.03,"t":"2026-10-14T19:55:00Z","v":137090,"vw":114.895156},{"c":115.03,"h":115.03,"l":115.03,"n":105,"o":115.03,"t":"2026-10-14T20:00:00Z","v":334494,"vw":115.03},{"c":115.08,"h":115.08,"l":115.08,"n":3,"o":115.08,"t":"2026-10-14T20:05:00Z","v":102,"vw":115.08},{"c":115.03,"h":115.03,"l":115.03,"n":3,"o":115.03,"t":"2026-10-14T20:15:00Z","v":1216,"vw":115.03},{"c":114.95,"h":115.2,"l":114.95,"n":31,"o":115.2,"t":"2026-10-15T08:00:00Z","v":746,"vw":115.087188},{"c":116.05,"h":116.05,"l":116.04,"n":4,"o":116.04,"t":"2026-10-15T13:00:00Z","v":228,"vw":116.045},{"c":117.58,"h":117.69,"l":115.995,"n":376,"o":116.41,"t":"2026-10-15T13:30:00Z","v":33213,"vw":116.713559},{"c":116.79,"h":117.595,"l":116.5416,"n":341,"o":117.595,"t":"2026-10-15T13:35:00Z","v":15228,"vw":117.219199},{"c":116.335,"h":117.06,"l":116.25,"n":333,"o":116.7535,"t":"2026-10-15T13:40:00Z","v":11946,"vw":116.621474},{"c":116.645,"h":116.655,"l":116.14,"n":452,"o":116.32,"t":"2026-10-15T13:45:00Z","v":16861,"vw":116.514673},{"c":117.445,"h":117.62,"l":116.645,"n":517,"o":116.645,"t":"2026-10-15T13:50:00Z","v":28664,"vw":117.192065},{"c":117.88,"h":117.99,"l":117.5027,"n":426,"o":117.53,"t":"2026-10-15T13:55:00Z","v":16797,"vw":117.847112},{"c":118.82,"h":118.82,"l":117.88,"n":885,"o":117.88,"t":"2026-10-15T14:00:00Z","v":29693,"vw":118.549652},{"c":119.18,"h":119.405,"l":118.77,"n":853,"o":118.77,"t":"2026-10-15T14:05:00Z","v":44321,"vw":119.123334},{"c":119.26,"h":119.45,"l":118.88,"n":823,"o":119.19,"t":"2026-10-15T14:10:00Z","v":33428,"vw":119.151348},{"c":119.14,"h":119.34,"l":118.9932,"n":648,"o":119.15,"t":"2026-10-15T14:15:00Z","v":27328,"vw":119.129552},{"c":119.38,"h":119.47,"l":119.01,"n":601,"o":119.13,"t":"2026-10-15T14:20:00Z","v":27401,"vw":119.156086},{"c":119.1425,"h":119.51,"l":119.13,"n":566,"o":119.39,"t":"2026-10-15T14:25:00Z","v":26691,"vw":119.366441},{"c":119.67,"h":119.67,"l":119.21,"n":685,"o":119.21,"t":"2026-10-15T14:30:00Z","v":27276,"vw":119.49863},{"c":119.515,"h":119.825,"l":119.515,"n":500,"o":119.7,"t":"2026-10-15T14:35:00Z","v":21101,"vw":119.707987},{"c":119.25,"h":119.52,"l":119.155,"n":510,"o":119.49,"t":"2026-10-15T14:40:00Z","v":13717,"vw":119.351104},{"c":119.04,"h":119.405,"l":118.815,"n":467,"o":119.23,"t":"2026-10-15T14:45:00Z","v":14289,"vw":119.166948},{"c":119.21,"h":119.32,"l":118.94,"n":1074,"o":119.04,"t":"2026-10-15T14:50:00Z","v":71232,"vw":119.12351},{"c":119.26,"h":119.26,"l":119.03,"n":396,"o":119.18,"t":"2026-10-15T14:55:00Z","v":17123,"vw":119.140513},{"c":119.53,"h":119.535,"l":119.275,"n":449,"o":119.275,"t":"2026-10-15T15:00:00Z","v":14806,"vw":119.45075},{"c":119.77,"h":119.77,"l":119.46,"n":364,"o":119.53,"t":"2026-10-15T15:05:00Z","v":11322,"vw":119.572241},{"c":119.54,"h":119.705,"l":119.45,"n":418,"o":119.67,"t":"2026-10-15T15:10:00Z","v":12887,"vw":119.600313},{"c":119.73,"h":119.87,"l":119.47,"n":520,"o":119.47,"t":"2026-10-15T15:15:00Z","v":19096,"vw":119.742697},{"c":119.68,"h":119.8,"l":119.68,"n":360,"o":119.735,"t":"2026-10-15T15:20:00Z","v":9231,"vw":119.73238},{"c":119.84,"h":119.95,"l":119.69,"n":409,"o":119.75,"t":"2026-10-15T15:25:00Z","v":11914,"vw":119.833492},{"c":119.94,"h":119.965,"l":119.76,"n":562,"o":119.82,"t":"2026-10-15T15:30:00Z","v":18164,"vw":119.869038},{"c":119.545,"h":119.99,"l":119.42,"n":575,"o":119.99,"t":"2026-10-15T15:35:00Z","v":24536,"vw":119.654521},{"c":119.595,"h":119.68,"l":119.53,"n":395,"o":119.58,"t":"2026-10-15T15:40:00Z","v":12330,"vw":119.619776},{"c":119.675,"h":119.71,"l":119.49,"n":591,"o":119.68,"t":"2026-10-15T15:45:00Z","v":32435,"vw":119.613794},{"c":119.545,"h":119.88,"l":119.51,"n":680,"o":119.69,"t":"2026-10-15T15:50:00Z","v":71493,"vw":119.708254},{"c":119.535,"h":119.64,"l":119.43,"n":385,"o":119.48,"t":"2026-10-15T15:55:00Z","v":11832,"vw":119.536191},{"c":119.52,"h":119.59,"l":119.43,"n":394,"o":119.53,"t":"2026-10-15T16:00:00Z","v":16198,"vw":119.521227},{"c":119.405,"h":119.55,"l":119.27,"n":412,"o":119.52,"t":"2026-10-15T16:05:00Z","v":15307,"vw":119.435234},{"c":119.28,"h":119.45,"l":119.24,"n":374,"o":119.4242,"t":"2026-10-15T16:10:00Z","v":13763,"vw":119.356522},{"c":119.295,"h":119.42,"l":119.21,"n":436,"o":119.31,"t":"2026-10-15T16:15:00Z","v":19245,"vw":119.3046},{"c":119.38,"h":119.48,"l":119.33,"n":371,"o":119.33,"t":"2026-10-15T16:20:00Z","v":12422,"vw":119.422226},{"c":119.57,"h":119.599,"l":119.39,"n":343,"o":119.455,"t":"2026-10-15T16:25:00Z","v":8764,"vw":119.517526},{"c":119.28,"h":119.6,"l":119.28,"n":422,"o":119.57,"t":"2026-10-15T16:30:00Z","v":17214,"vw":119.48847},{"c":118.92,"h":119.3,"l":118.85,"n":544,"o":119.3,"t":"2026-10-15T16:35:00Z","v":22163,"vw":119.061322},{"c":119.155,"h":119.21,"l":118.99,"n":348,"o":118.99,"t":"2026-10-15T16:40:00Z","v":9938,"vw":119.075342},{"c":119.12,"h":119.27,"l":119.12,"n":354,"o":119.21,"t":"2026-10-15T16:45:00Z","v":11761,"vw":119.213549},{"c":118.99,"h":119.125,"l":118.96,"n":266,"o":119.1,"t":"2026-10-15T16:50:00Z","v":8025,"vw":119.040947},{"c":118.98,"h":119.035,"l":118.93,"n":102,"o":118.99,"t":"2026-10-15T16:55:00Z","v":2463,"vw":118.998332},{"c":119.515,"h":119.59,"l":119.45,"n":239,"o":119.5,"t":"2026-10-15T18:10:00Z","v":9786,"vw":119.509051},{"c":119.75,"h":119.79,"l":119.49,"n":460,"o":119.5375,"t":"2026-10-15T18:15:00Z","v":24311,"vw":119.617871},{"c":119.78,"h":119.87,"l":119.64,"n":787,"o":119.73,"t":"2026-10-15T18:20:00Z","v":30857,"vw":119.747054},{"c":119.9583,"h":119.9583,"l":119.735,"n":588,"o":119.835,"t":"2026-10-15T18:25:00Z","v":27748,"vw":119.822214},{"c":119.73,"h":119.98,"l":119.72,"n":507,"o":119.92,"t":"2026-10-15T18:30:00Z","v":18256,"vw":119.868164},{"c":119.835,"h":119.84,"l":119.63,"n":447,"o":119.73,"t":"2026-10-15T18:35:00Z","v":16594,"vw":119.7261},{"c":119.76,"h":119.89,"l":119.61,"n":444,"o":119.84,"t":"2026-10-15T18:40:00Z","v":21001,"vw":119.754614},{"c":119.8,"h":119.8,"l":119.59,"n":420,"o":119.75,"t":"2026-10-15T18:45:00Z","v":18426,"vw":119.708422},{"c":119.765,"h":119.8,"l":119.7,"n":459,"o":119.8,"t":"2026-10-15T18:50:00Z","v":17317,"vw":119.748284},{"c":119.8,"h":119.8,"l":119.65,"n":444,"o":119.765,"t":"2026-10-15T18:55:00Z","v":16593,"vw":119.736086},{"c":119.84,"h":119.9,"l":119.6757,"n":572,"o":119.73,"t":"2026-10-15T19:00:00Z","v":45517,"vw":119.758232},{"c":119.97,"h":119.98,"l":119.815,"n":445,"o":119.815,"t":"2026-10-15T19:05:00Z","v":16353,"vw":119.899182},{"c":119.87,"h":119.97,"l":119.83,"n":425,"o":119.97,"t":"2026-10-15T19:10:00Z","v":15318,"vw":119.888438},{"c":119.77,"h":119.91,"l":119.72,"n":474,"o":119.875,"t":"2026-10-15T19:15:00Z","v":21841,"vw":119.818826},{"c":119.8,"h":119.88,"l":119.77,"n":535,"o":119.77,"t":"2026-10-15T19:20:00Z","v":22039,"vw":119.82173},{"c":119.92,"h":119.94,"l":119.805,"n":599,"o":119.82,"t":"2026-10-15T19:25:00Z","v":26119,"vw":119.885615},{"c":120.39,"h":120.46,"l":119.92,"n":889,"o":119.92,"t":"2026-10-15T19:30:00Z","v":48891,"vw":120.282588},{"c":120.27,"h":120.38,"l":120.2,"n":608,"o":120.37,"t":"2026-10-15T19:35:00Z","v":25854,"vw":120.28495},{"c":120.34,"h":120.385,"l":120.18,"n":758,"o":120.25,"t":"2026-10-15T19:40:00Z","v":32438,"vw":120.301397},{"c":119.8,"h":120.34,"l":119.725,"n":893,"o":120.32,"t":"2026-10-15T19:45:00Z","v":39743,"vw":120.045534},{"c":120.11,"h":120.11,"l":119.7,"n":1242,"o":119.76,"t":"2026-10-15T19:50:00Z","v":59515,"vw":119.948922},{"c":119.72,"h":120.07,"l":119.54,"n":5011,"o":120.07,"t":"2026-10-15T19:55:00Z","v":282371,"vw":119.70098},{"c":119.75,"h":119.77,"l":119.75,"n":118,"o":119.77,"t":"2026-10-15T20:00:00Z","v":898942,"vw":119.75001},{"c":119.75,"h":119.75,"l":119.75,"n":1,"o":119.75,"t":"2026-10-15T20:20:00Z","v":199,"vw":119.75}],"history":[{"c":45.59,"h":45.81,"l":45.06,"n":23533,"o":45.06,"t":"2024-10-14T04:00:00Z","v":1809475,"vw":45.555062},{"c":45.2,"h":45.9497,"l":45.11,"n":32821,"o":45.51,"t":"2024-10-15T04:00:00Z","v":2976108,"vw":45.360921},{"c":45.46,"h":45.86,"l":45.21,"n":19598,"o":45.44,"t":"2024-10-16T04:00:00Z","v":1689105,"vw":45.466412},{"c":45.18,"h":45.98,"l":45.13,"n":25346,"o":45.56,"t":"2024-10-17T04:00:00Z","v":2357909,"vw":45.315496},{"c":45.15,"h":45.385,"l":44.725,"n":23544,"o":45.38,"t":"2024-10-18T04:00:00Z","v":2533017,"vw":45.097015},{"c":44.51,"h":45.48,"l":44.36,"n":22500,"o":45.16,"t":"2024-10-21T04:00:00Z","v":2512863,"vw":44.574254},{"c":43.93,"h":44.24,"l":43.79,"n":21186,"o":44.18,"t":"2024-10-22T04:00:00Z","v":1934967,"vw":43.968839},{"c":43.54,"h":43.87,"l":43.07,"n":23915,"o":43.59,"t":"2024-10-23T04:00:00Z","v":1993251,"vw":43.503334},{"c":44.47,"h":44.5,"l":43.58,"n":29776,"o":43.83,"t":"2024-10-24T04:00:00Z","v":2901854,"vw":44.265328},{"c":50.49,"h":51.585,"l":48.5,"n":134185,"o":49.8,"t":"2024-10-25T04:00:00Z","v":17253323,"vw":50.405631},{"c":50.47,"h":51.96,"l":50.42,"n":65108,"o":50.84,"t":"2024-10-28T04:00:00Z","v":5441880,"vw":50.955888},{"c":49.03,"h":49.855,"l":48.42,"n":55786,"o":49.7,"t":"2024-10-29T04:00:00Z","v":5148910,"vw":49.079901},{"c":48.4,"h":49.43,"l":48.105,"n":44685,"o":48.59,"t":"2024-10-30T04:00:00Z","v":4115263,"vw":48.587271},{"c":47.45,"h":48.41,"l":47.33,"n":41373,"o":48.32,"t":"2024-10-31T04:00:00Z","v":3354224,"vw":47.593238},{"c":46.97,"h":47.67,"l":46.77,"n":32515,"o":47.58,"t":"2024-11-01T04:00:00Z","v":2655519,"vw":47.074649},{"c":48.56,"h":48.73,"l":47.22,"n":40522,"o":47.22,"t":"2024-11-04T05:00:00Z","v":4179761,"vw":48.379551},{"c":49.42,"h":49.575,"l":48.25,"n":35870,"o":48.25,"t":"2024-11-05T05:00:00Z","v":3086854,"vw":49.228969},{"c":49.76,"h":50.98,"l":49.29,"n":61685,"o":50.54,"t":"2024-11-06T05:00:00Z","v":6399807,"vw":49.900031},{"c":51.55,"h":52.5,"l":51.25,"n":69975,"o":52,"t":"2024-11-07T05:00:00Z","v":6991698,"vw":51.78016},{"c":52.22,"h":52.28,"l":50.37,"n":46699,"o":50.62,"t":"2024-11-08T05:00:00Z","v":3566430,"vw":51.696923},{"c":51.52,"h":52.76,"l":51.34,"n":43792,"o":52.5,"t":"2024-11-11T05:00:00Z","v":3731865,"vw":51.860772},{"c":51.17,"h":51.4,"l":49.84,"n":51564,"o":49.92,"t":"2024-11-12T05:00:00Z","v":4648018,"vw":50.926464},{"c":51.26,"h":51.73,"l":51.15,"n":27627,"o":51.47,"t":"2024-11-13T05:00:00Z","v":2115411,"vw":51.352614},{"c":57.82,"h":58.49,"l":55.1623,"n":97955,"o":55.27,"t":"2024-11-14T05:00:00Z","v":9954066,"vw":57.38395},{"c":57.23,"h":58.28,"l":56.42,"n":52053,"o":58,"t":"2024-11-15T05:00:00Z","v":4444887,"vw":57.301978},{"c":56.55,"h":57.29,"l":56.19,"n":41932,"o":56.81,"t":"2024-11-18T05:00:00Z","v":3249823,"vw":56.640952},{"c":55.62,"h":56.12,"l":55.07,"n":34988,"o":55.45,"t":"2024-11-19T05:00:00Z","v":3109216,"vw":55.649992},{"c":55.3,"h":55.9,"l":54.99,"n":34287,"o":55.41,"t":"2024-11-20T05:00:00Z","v":2897851,"vw":55.267432},{"c":56.41,"h":56.63,"l":54.98,"n":32052,"o":55.32,"t":"2024-11-21T05:00:00Z","v":2504041,"vw":56.225717},{"c":58.92,"h":59.69,"l":57.84,"n":77369,"o":58.03,"t":"2024-11-22T05:00:00Z","v":6946374,"vw":58.829771},{"c":60.85,"h":61.285,"l":59.74,"n":59210,"o":59.89,"t":"2024-11-25T05:00:00Z","v":6836142,"vw":60.762742},{"c":61.06,"h":61.44,"l":60.55,"n":51695,"o":60.67,"t":"2024-11-26T05:00:00Z","v":12773621,"vw":60.998343},{"c":60.92,"h":61.5946,"l":60.45,"n":33683,"o":61.1,"t":"2024-11-27T05:00:00Z","v":5348898,"vw":60.914126},{"c":62.28,"h":62.64,"l":61.35,"n":24588,"o":61.35,"t":"2024-11-29T05:00:00Z","v":2410632,"vw":62.141264},{"c":64.58,"h":64.6,"l":62.36,"n":60148,"o":62.71,"t":"2024-12-02T05:00:00Z","v":8105926,"vw":64.198139},{"c":64.32,"h":65.2977,"l":63.68,"n":45959,"o":65,"t":"2024-12-03T05:00:00Z","v":10637293,"vw":64.347461},{"c":63.83,"h":64.31,"l":63.05,"n":40910,"o":64.05,"t":"2024-12-04T05:00:00Z","v":3508019,"vw":63.642793},{"c":63.57,"h":64.3,"l":63.25,"n":38828,"o":63.74,"t":"2024-12-05T05:00:00Z","v":4681545,"vw":63.779399},{"c":62.25,"h":64.02,"l":62.0301,"n":69987,"o":63.74,"t":"2024-12-06T05:00:00Z","v":9557694,"vw":62.526477},{"c":62.27,"h":63.59,"l":61.7,"n":47468,"o":62.75,"t":"2024-12-09T05:00:00Z","v":5787001,"vw":62.341628},{"c":61.39,"h":62.42,"l":61.09,"n":45031,"o":62.42,"t":"2024-12-10T05:00:00Z","v":4154736,"vw":61.523012},{"c":62.3,"h":62.61,"l":61.35,"n":40213,"o":61.75,"t":"2024-12-11T05:00:00Z","v":4272433,"vw":62.164242},{"c":61.49,"h":62.765,"l":61.37,"n":38667,"o":62.25,"t":"2024-12-12T05:00:00Z","v":2698087,"vw":61.823463},{"c":63.2,"h":63.33,"l":61.49,"n":44213,"o":61.82,"t":"2024-12-13T05:00:00Z","v":3724470,"vw":62.870876},{"c":64.2,"h":65.15,"l":63.615,"n":69189,"o":63.87,"t":"2024-12-16T05:00:00Z","v":7097072,"vw":64.230653},{"c":63.81,"h":65.27,"l":63.6,"n":42077,"o":64.41,"t":"2024-12-17T05:00:00Z","v":4778408,"vw":64.013763},{"c":62.08,"h":64.4,"l":62.03,"n":52023,"o":63.63,"t":"2024-12-18T05:00:00Z","v":5272017,"vw":63.174531},{"c":62.66,"h":64.72,"l":62.43,"n":57858,"o":64.13,"t":"2024-12-19T05:00:00Z","v":4934070,"vw":62.959141},{"c":64.15,"h":64.62,"l":62.13,"n":54104,"o":62.5,"t":"2024-12-20T05:00:00Z","v":11658712,"vw":64.054135},{"c":64.73,"h":64.93,"l":63.89,"n":41405,"o":64.08,"t":"2024-12-23T05:00:00Z","v":4898646,"vw":64.615355},{"c":65.28,"h":65.28,"l":64.64,"n":18605,"o":64.73,"t":"2024-12-24T05:00:00Z","v":1402907,"vw":64.998362},{"c":66.18,"h":66.3,"l":65.06,"n":35915,"o":65.08,"t":"2024-12-26T05:00:00Z","v":2835246,"vw":65.918237},{"c":65.87,"h":66.47,"l":65.54,"n":27582,"o":65.71,"t":"2024-12-27T05:00:00Z","v":2054938,"vw":65.889789},{"c":65.82,"h":66.38,"l":64.68,"n":35096,"o":65.35,"t":"2024-12-30T05:00:00Z","v":2476292,"vw":65.740733},{"c":65.33,"h":66.47,"l":65.225,"n":34558,"o":66,"t":"2024-12-31T05:00:00Z","v":2601114,"vw":65.551797},{"c":65.63,"h":66.44,"l":65.17,"n":44434,"o":65.62,"t":"2025-01-02T05:00:00Z","v":3373651,"vw":65.709627},{"c":66.77,"h":67.4,"l":65.97,"n":45144,"o":66.2,"t":"2025-01-03T05:00:00Z","v":3333974,"vw":66.765428},{"c":67.66,"h":68.42,"l":67.281,"n":51214,"o":67.41,"t":"2025-01-06T05:00:00Z","v":5163739,"vw":67.762453},{"c":67.36,"h":69.09,"l":67.21,"n":42660,"o":68.23,"t":"2025-01-07T05:00:00Z","v":3114892,"vw":67.602203},{"c":68.53,"h":68.78,"l":67.0201,"n":45012,"o":68.03,"t":"2025-01-08T05:00:00Z","v":4360456,"vw":68.148435},{"c":67.15,"h":68.155,"l":66.61,"n":44062,"o":68,"t":"2025-01-10T05:00:00Z","v":4858610,"vw":67.29192},{"c":66.75,"h":66.82,"l":65.0932,"n":48433,"o":66.73,"t":"2025-01-13T05:00:00Z","v":3972621,"vw":66.180352},{"c":67.66,"h":69.08,"l":67.38,"n":66588,"o":67.845,"t":"2025-01-14T05:00:00Z","v":6752431,"vw":67.960845},{"c":67.65,"h":69.595,"l":67.365,"n":47377,"o":69.02,"t":"2025-01-15T05:00:00Z","v":4088490,"vw":67.866662},{"c":69.63,"h":69.835,"l":68.145,"n":44210,"o":68.6,"t":"2025-01-16T05:00:00Z","v":3490500,"vw":69.256454},{"c":71.39,"h":72.09,"l":70.0201,"n":55304,"o":70.18,"t":"2025-01-17T05:00:00Z","v":5254406,"vw":71.322252},{"c":74.05,"h":74.25,"l":71.87,"n":53747,"o":71.87,"t":"2025-01-21T05:00:00Z","v":4726324,"vw":73.6344},{"c":73.34,"h":74.54,"l":73.215,"n":46567,"o":74.39,"t":"2025-01-22T05:00:00Z","v":3511260,"vw":73.659615},{"c":73.62,"h":73.815,"l":72.55,"n":44542,"o":72.93,"t":"2025-01-23T05:00:00Z","v":4276355,"vw":73.437559},{"c":74.65,"h":75.78,"l":73.53,"n":49531,"o":73.62,"t":"2025-01-24T05:00:00Z","v":3857814,"vw":74.816763},{"c":72.51,"h":73.95,"l":71.77,"n":53150,"o":73.83,"t":"2025-01-27T05:00:00Z","v":4528825,"vw":72.401095},{"c":73.79,"h":74,"l":72.2617,"n":43823,"o":72.5,"t":"2025-01-28T05:00:00Z","v":3481378,"vw":73.598363},{"c":74.39,"h":75.5154,"l":73.78,"n":41020,"o":74.08,"t":"2025-01-29T05:00:00Z","v":3007393,"vw":74.688038},{"c":75.91,"h":76.49,"l":74.68,"n":41996,"o":75,"t":"2025-01-30T05:00:00Z","v":4292545,"vw":75.757917},{"c":72.94,"h":75.2,"l":72.17,"n":72038,"o":74.88,"t":"2025-01-31T05:00:00Z","v":6638045,"vw":73.302723},{"c":73.53,"h":73.99,"l":71.33,"n":66128,"o":71.69,"t":"2025-02-03T05:00:00Z","v":8768299,"vw":73.289613},{"c":72.96,"h":74.39,"l":72.68,"n":43554,"o":73.98,"t":"2025-02-04T05:00:00Z","v":3546940,"vw":73.136118},{"c":73.38,"h":74.21,"l":72.5,"n":53838,"o":72.5,"t":"2025-02-05T05:00:00Z","v":5293577,"vw":73.559856},{"c":82.2,"h":87.8749,"l":81.5,"n":137393,"o":87.75,"t":"2025-02-06T05:00:00Z","v":15057105,"vw":83.543284},{"c":80.38,"h":84.06,"l":78.99,"n":96373,"o":83.53,"t":"2025-02-07T05:00:00Z","v":7808560,"vw":80.452561},{"c":79.05,"h":80.55,"l":78.34,"n":73953,"o":79.67,"t":"2025-02-10T05:00:00Z","v":5965067,"vw":79.334194},{"c":81.36,"h":81.756,"l":78.77,"n":61462,"o":79.05,"t":"2025-02-11T05:00:00Z","v":6476651,"vw":80.921989},{"c":85.13,"h":85.7,"l":81.23,"n":87275,"o":81.95,"t":"2025-02-12T05:00:00Z","v":7413936,"vw":84.565758},{"c":86.64,"h":87.13,"l":85.2,"n":65765,"o":85.8,"t":"2025-02-13T05:00:00Z","v":5033709,"vw":86.365293},{"c":87.7,"h":88.07,"l":85.76,"n":48032,"o":86.35,"t":"2025-02-14T05:00:00Z","v":4819221,"vw":87.563764},{"c":89,"h":90.85,"l":88.09,"n":54383,"o":90.67,"t":"2025-02-18T05:00:00Z","v":4546710,"vw":89.373794},{"c":89.21,"h":89.47,"l":87.31,"n":48716,"o":88.03,"t":"2025-02-19T05:00:00Z","v":4374805,"vw":88.912933},{"c":86.52,"h":89.21,"l":85.81,"n":60420,"o":87.72,"t":"2025-02-20T05:00:00Z","v":5010003,"vw":86.531444},{"c":84.59,"h":87.76,"l":84.3,"n":44885,"o":86.6,"t":"2025-02-21T05:00:00Z","v":3583291,"vw":85.276399},{"c":84.39,"h":85.55,"l":82.73,"n":59534,"o":85.11,"t":"2025-02-24T05:00:00Z","v":5740938,"vw":84.254755},{"c":84.03,"h":85.04,"l":81.68,"n":65238,"o":84.4,"t":"2025-02-25T05:00:00Z","v":5838486,"vw":83.465621},{"c":86.56,"h":87.46,"l":84.595,"n":48291,"o":84.64,"t":"2025-02-26T05:00:00Z","v":4476399,"vw":86.507004},{"c":84.31,"h":86.51,"l":83.99,"n":45644,"o":85.7,"t":"2025-02-27T05:00:00Z","v":5424504,"vw":84.912039},{"c":85.42,"h":85.68,"l":83.4864,"n":45289,"o":84.02,"t":"2025-02-28T05:00:00Z","v":4772146,"vw":85.13504},{"c":84.09,"h":87.15,"l":83.39,"n":52900,"o":86.71,"t":"2025-03-03T05:00:00Z","v":3939332,"vw":84.947254},{"c":81.27,"h":83.35,"l":79,"n":80745,"o":83.13,"t":"2025-03-04T05:00:00Z","v":6967870,"vw":80.978316},{"c":81.28,"h":82.16,"l":79.67,"n":64320,"o":80.63,"t":"2025-03-05T05:00:00Z","v":4953028,"vw":80.982394},{"c":77.72,"h":80.71,"l":77.03,"n":54844,"o":79.98,"t":"2025-03-06T05:00:00Z","v":5231733,"vw":78.193875},{"c":74.92,"h":77.41,"l":72.27,"n":98075,"o":77.09,"t":"2025-03-07T05:00:00Z","v":7520384,"vw":74.437828},{"c":70.7,"h":73.195,"l":69.54,"n":111107,"o":72.64,"t":"2025-03-10T04:00:00Z","v":9306651,"vw":70.644641},{"c":71.97,"h":72.75,"l":71.06,"n":70582,"o":71.32,"t":"2025-03-11T04:00:00Z","v":7869447,"vw":71.966521},{"c":71.69,"h":74.31,"l":70.87,"n":85429,"o":73.475,"t":"2025-03-12T04:00:00Z","v":9696977,"vw":71.751149},{"c":69.71,"h":71.66,"l":68.075,"n":63643,"o":71.33,"t":"2025-03-13T04:00:00Z","v":4864550,"vw":69.561805},{"c":70.46,"h":71.31,"l":69.18,"n":54050,"o":70.95,"t":"2025-03-14T04:00:00Z","v":4435029,"vw":70.084464},{"c":71.22,"h":71.685,"l":69.625,"n":60959,"o":70.39,"t":"2025-03-17T04:00:00Z","v":4586630,"vw":70.926468},{"c":70.97,"h":71.92,"l":69.69,"n":57728,"o":71.07,"t":"2025-03-18T04:00:00Z","v":4202107,"vw":70.687892},{"c":73.5,"h":74.36,"l":70.83,"n":69190,"o":71.5,"t":"2025-03-19T04:00:00Z","v":6503913,"vw":73.272924},{"c":72.91,"h":73.3,"l":72,"n":60629,"o":72.24,"t":"2025-03-20T04:00:00Z","v":4809333,"vw":72.828066},{"c":73.12,"h":73.33,"l":70.4,"n":72658,"o":71.57,"t":"2025-03-21T04:00:00Z","v":24276791,"vw":72.976171},{"c":75.72,"h":75.82,"l":73.94,"n":49763,"o":74.17,"t":"2025-03-24T04:00:00Z","v":5469175,"vw":75.293677},{"c":74.72,"h":75.68,"l":74.14,"n":41064,"o":75.49,"t":"2025-03-25T04:00:00Z","v":3072240,"vw":74.666344},{"c":73.68,"h":75.17,"l":73.2,"n":39396,"o":74.75,"t":"2025-03-26T04:00:00Z","v":2775228,"vw":73.77325},{"c":72.75,"h":73.8,"l":72.26,"n":37252,"o":72.91,"t":"2025-03-27T04:00:00Z","v":2470799,"vw":73.041121},{"c":70.25,"h":72.51,"l":69.43,"n":62960,"o":72.05,"t":"2025-03-28T04:00:00Z","v":5433839,"vw":70.24463},{"c":70.41,"h":70.665,"l":67.135,"n":48171,"o":68.58,"t":"2025-03-31T04:00:00Z","v":4235618,"vw":69.355446},{"c":72.89,"h":73.14,"l":69.5,"n":60033,"o":70.36,"t":"2025-04-01T04:00:00Z","v":5304108,"vw":72.156075},{"c":74.74,"h":75.15,"l":71.85,"n":44816,"o":72.3,"t":"2025-04-02T04:00:00Z","v":3754410,"vw":74.388447},{"c":65.09,"h":68.25,"l":63.1001,"n":140091,"o":67.725,"t":"2025-04-03T04:00:00Z","v":12796729,"vw":65.219236},{"c":62.94,"h":67.41,"l":60.13,"n":147913,"o":61.445,"t":"2025-04-04T04:00:00Z","v":11787467,"vw":63.451321},{"c":62.99,"h":65.2,"l":59.05,"n":104496,"o":60.065,"t":"2025-04-07T04:00:00Z","v":11550559,"vw":62.711867},{"c":60.6,"h":67.06,"l":59.22,"n":90352,"o":65.25,"t":"2025-04-08T04:00:00Z","v":10730460,"vw":61.568597},{"c":67.28,"h":68.44,"l":58.39,"n":117404,"o":59.8,"t":"2025-04-09T04:00:00Z","v":12484270,"vw":65.524184},{"c":63.92,"h":66,"l":62.04,"n":77875,"o":65.03,"t":"2025-04-10T04:00:00Z","v":5761985,"vw":63.8915},{"c":63.4,"h":64.375,"l":62.21,"n":60798,"o":63.31,"t":"2025-04-11T04:00:00Z","v":5317855,"vw":63.225314},{"c":63.78,"h":66.21,"l":62.63,"n":61425,"o":64.66,"t":"2025-04-14T04:00:00Z","v":8250413,"vw":63.904769},{"c":63.94,"h":64.58,"l":63.225,"n":45250,"o":63.36,"t":"2025-04-15T04:00:00Z","v":3841947,"vw":63.909282},{"c":62.87,"h":64.19,"l":61.91,"n":42237,"o":63.72,"t":"2025-04-16T04:00:00Z","v":3163501,"vw":62.931975},{"c":63.64,"h":64,"l":62.41,"n":34923,"o":62.82,"t":"2025-04-17T04:00:00Z","v":4165669,"vw":63.550716},{"c":63.18,"h":63.28,"l":61.6001,"n":44376,"o":63.09,"t":"2025-04-21T04:00:00Z","v":3679934,"vw":62.624259},{"c":64.92,"h":65.465,"l":63.35,"n":40152,"o":63.66,"t":"2025-04-22T04:00:00Z","v":7020935,"vw":64.67897},{"c":66.58,"h":71.11,"l":66.265,"n":57816,"o":68.68,"t":"2025-04-23T04:00:00Z","v":4817204,"vw":67.574931},{"c":68.3,"h":69.11,"l":66.64,"n":45753,"o":66.64,"t":"2025-04-24T04:00:00Z","v":3332009,"vw":68.337152},{"c":68.88,"h":69.67,"l":68.1,"n":38861,"o":68.19,"t":"2025-04-25T04:00:00Z","v":3186594,"vw":68.780638},{"c":69.26,"h":69.71,"l":68.26,"n":48571,"o":68.81,"t":"2025-04-28T04:00:00Z","v":4061373,"vw":69.045775},{"c":70.04,"h":70.15,"l":68.26,"n":41727,"o":68.795,"t":"2025-04-29T04:00:00Z","v":3134614,"vw":69.786388},{"c":70.65,"h":70.71,"l":67.218,"n":55575,"o":68.81,"t":"2025-04-30T04:00:00Z","v":4418892,"vw":69.760422},{"c":70.49,"h":71.46,"l":70.4,"n":57936,"o":70.63,"t":"2025-05-01T04:00:00Z","v":4675315,"vw":70.922719},{"c":72.76,"h":72.815,"l":70.81,"n":55718,"o":71.71,"t":"2025-05-02T04:00:00Z","v":4502811,"vw":72.198711},{"c":73.29,"h":74.25,"l":72.4,"n":49785,"o":72.4,"t":"2025-05-05T04:00:00Z","v":4007235,"vw":73.491786},{"c":73.31,"h":74.33,"l":71.985,"n":52226,"o":72.14,"t":"2025-05-06T04:00:00Z","v":4466834,"vw":73.412964},{"c":74.75,"h":75.6,"l":73.65,"n":107530,"o":74.01,"t":"2025-05-07T04:00:00Z","v":8342832,"vw":74.816792},{"c":77.54,"h":80.99,"l":75.48,"n":119954,"o":79.19,"t":"2025-05-08T04:00:00Z","v":10699392,"vw":77.710816},{"c":78.01,"h":79.03,"l":77.31,"n":57035,"o":78.37,"t":"2025-05-09T04:00:00Z","v":4311749,"vw":78.00862},{"c":82.66,"h":84.88,"l":81.17,"n":64306,"o":83.29,"t":"2025-05-12T04:00:00Z","v":5627323,"vw":82.340692},{"c":83.6,"h":84.75,"l":82.41,"n":52630,"o":82.89,"t":"2025-05-13T04:00:00Z","v":3592409,"vw":83.930191},{"c":83.26,"h":84.7494,"l":82.97,"n":73871,"o":83.61,"t":"2025-05-14T04:00:00Z","v":4863777,"vw":83.678184},{"c":83.24,"h":83.92,"l":82.16,"n":46006,"o":82.66,"t":"2025-05-15T04:00:00Z","v":2940958,"vw":82.894884},{"c":82.82,"h":83.78,"l":82.5,"n":39464,"o":83.59,"t":"2025-05-16T04:00:00Z","v":2552840,"vw":82.893503},{"c":82.37,"h":83.24,"l":81.13,"n":41196,"o":81.13,"t":"2025-05-19T04:00:00Z","v":2512257,"vw":82.312611},{"c":82.52,"h":83.515,"l":82.085,"n":39721,"o":82.75,"t":"2025-05-20T04:00:00Z","v":2343542,"vw":82.620494},{"c":79.72,"h":81.64,"l":79.69,"n":50757,"o":81.57,"t":"2025-05-21T04:00:00Z","v":3794590,"vw":80.434339},{"c":78.99,"h":79.98,"l":78.85,"n":41819,"o":79.53,"t":"2025-05-22T04:00:00Z","v":2820157,"vw":79.210562},{"c":76.87,"h":77.84,"l":76.29,"n":50969,"o":77.16,"t":"2025-05-23T04:00:00Z","v":3937390,"vw":77.022094},{"c":80.9,"h":81.3,"l":78.28,"n":65138,"o":78.665,"t":"2025-05-27T04:00:00Z","v":5462158,"vw":80.632165},{"c":80.42,"h":81.47,"l":80,"n":38441,"o":80.83,"t":"2025-05-28T04:00:00Z","v":2532702,"vw":80.414271},{"c":78.44,"h":80.9,"l":77.92,"n":52035,"o":80.86,"t":"2025-05-29T04:00:00Z","v":4834156,"vw":78.547459},{"c":78.55,"h":78.95,"l":77.27,"n":31563,"o":77.72,"t":"2025-05-30T04:00:00Z","v":2870076,"vw":78.524476},{"c":78.56,"h":79,"l":76.92,"n":46636,"o":78.65,"t":"2025-06-02T04:00:00Z","v":2611483,"vw":78.239557},{"c":78.7,"h":79.27,"l":78.21,"n":38264,"o":78.5,"t":"2025-06-03T04:00:00Z","v":2504718,"vw":78.728988},{"c":78.32,"h":79.36,"l":78.21,"n":38053,"o":78.56,"t":"2025-06-04T04:00:00Z","v":2468713,"vw":78.639532},{"c":79.22,"h":79.895,"l":77.79,"n":34523,"o":77.81,"t":"2025-06-05T04:00:00Z","v":2797136,"vw":79.206542},{"c":78.95,"h":79.515,"l":77.86,"n":38917,"o":78.95,"t":"2025-06-06T04:00:00Z","v":2406881,"vw":78.718696},{"c":79.26,"h":80.05,"l":78.25,"n":36557,"o":79.37,"t":"2025-06-09T04:00:00Z","v":2292508,"vw":79.401175},{"c":79.91,"h":80.45,"l":79.31,"n":40834,"o":79.76,"t":"2025-06-10T04:00:00Z","v":2870724,"vw":79.7906},{"c":81.75,"h":82.5,"l":81.085,"n":52088,"o":81.085,"t":"2025-06-11T04:00:00Z","v":3236194,"vw":81.689819},{"c":82.2,"h":82.5878,"l":81.15,"n":39892,"o":82.31,"t":"2025-06-12T04:00:00Z","v":2908468,"vw":82.027884},{"c":78.91,"h":81.75,"l":78.59,"n":47151,"o":81.14,"t":"2025-06-13T04:00:00Z","v":3129487,"vw":79.481001},{"c":84.26,"h":84.64,"l":80.35,"n":58624,"o":80.51,"t":"2025-06-16T04:00:00Z","v":4222068,"vw":83.688208},{"c":82.76,"h":83.71,"l":82.53,"n":51005,"o":82.815,"t":"2025-06-17T04:00:00Z","v":3343976,"vw":82.994043},{"c":84.24,"h":85.327,"l":83,"n":51727,"o":83.05,"t":"2025-06-18T04:00:00Z","v":3571503,"vw":84.501238},{"c":84.33,"h":85.31,"l":83.95,"n":50153,"o":84.94,"t":"2025-06-20T04:00:00Z","v":4336790,"vw":84.359522},{"c":85.75,"h":86.04,"l":83.2647,"n":51032,"o":83.54,"t":"2025-06-23T04:00:00Z","v":3387642,"vw":85.186049},{"c":87.26,"h":87.8,"l":86.41,"n":42565,"o":87.18,"t":"2025-06-24T04:00:00Z","v":3187827,"vw":87.262884},{"c":85.42,"h":87.31,"l":85.17,"n":41856,"o":87.18,"t":"2025-06-25T04:00:00Z","v":2800065,"vw":85.767024},{"c":86.22,"h":86.61,"l":84.12,"n":43674,"o":85.58,"t":"2025-06-26T04:00:00Z","v":2722449,"vw":85.693271},{"c":87.11,"h":87.86,"l":85.8832,"n":44535,"o":86.77,"t":"2025-06-27T04:00:00Z","v":7820125,"vw":87.032895},{"c":87.81,"h":88.03,"l":86.96,"n":38948,"o":87.37,"t":"2025-06-30T04:00:00Z","v":2724431,"vw":87.630517},{"c":86.94,"h":89.18,"l":86.6,"n":54595,"o":86.6,"t":"2025-07-01T04:00:00Z","v":3704808,"vw":87.814525},{"c":86.48,"h":87.77,"l":84.39,"n":53522,"o":86.67,"t":"2025-07-02T04:00:00Z","v":3371238,"vw":86.180049},{"c":90.2,"h":90.84,"l":86.68,"n":60710,"o":87.43,"t":"2025-07-03T04:00:00Z","v":4388372,"vw":90.037739},{"c":92.47,"h":92.62,"l":90.35,"n":72547,"o":90.46,"t":"2025-07-07T04:00:00Z","v":4916958,"vw":91.97764},{"c":92.21,"h":93.48,"l":90.67,"n":51853,"o":92.9,"t":"2025-07-08T04:00:00Z","v":3706166,"vw":91.993003},{"c":95.31,"h":95.6,"l":92.83,"n":66400,"o":92.95,"t":"2025-07-09T04:00:00Z","v":5178918,"vw":94.845082},{"c":97.64,"h":98.25,"l":95.59,"n":65588,"o":95.88,"t":"2025-07-10T04:00:00Z","v":4330288,"vw":97.406179},{"c":98.43,"h":98.65,"l":96.8,"n":49426,"o":97.76,"t":"2025-07-11T04:00:00Z","v":3108130,"vw":97.995258},{"c":101.55,"h":101.74,"l":98.43,"n":77168,"o":98.81,"t":"2025-07-14T04:00:00Z","v":5269523,"vw":100.705003},{"c":101.6,"h":101.83,"l":99.66,"n":60938,"o":101,"t":"2025-07-15T04:00:00Z","v":4221719,"vw":101.178223},{"c":100.67,"h":102.25,"l":100,"n":53578,"o":101.83,"t":"2025-07-16T04:00:00Z","v":3352819,"vw":100.872467},{"c":102.16,"h":102.31,"l":100.095,"n":54707,"o":100.88,"t":"2025-07-17T04:00:00Z","v":3381897,"vw":101.603967},{"c":103.42,"h":104.23,"l":101.785,"n":55810,"o":102.51,"t":"2025-07-18T04:00:00Z","v":3404020,"vw":103.460768},{"c":106.41,"h":107.4,"l":103.685,"n":72488,"o":103.69,"t":"2025-07-21T04:00:00Z","v":4718029,"vw":106.218567},{"c":106.25,"h":107.343,"l":103.92,"n":72406,"o":106.67,"t":"2025-07-22T04:00:00Z","v":4411326,"vw":105.613451},{"c":109.17,"h":109.595,"l":106.65,"n":55792,"o":106.81,"t":"2025-07-23T04:00:00Z","v":3486003,"vw":108.707525},{"c":108.43,"h":109.34,"l":107.54,"n":53678,"o":109.14,"t":"2025-07-24T04:00:00Z","v":3211283,"vw":108.605488},{"c":108.34,"h":110.22,"l":107.09,"n":52728,"o":110.06,"t":"2025-07-25T04:00:00Z","v":3518493,"vw":108.221059},{"c":110.42,"h":110.44,"l":108.52,"n":49801,"o":108.67,"t":"2025-07-28T04:00:00Z","v":3113863,"vw":110.054229},{"c":107.4,"h":108.32,"l":105.74,"n":82113,"o":108.3,"t":"2025-07-29T04:00:00Z","v":5418053,"vw":107.460007},{"c":108.2,"h":108.82,"l":106.93,"n":60404,"o":106.93,"t":"2025-07-30T04:00:00Z","v":3724066,"vw":108.169164},{"c":108.03,"h":109.3911,"l":107.6,"n":54577,"o":107.66,"t":"2025-07-31T04:00:00Z","v":3343048,"vw":108.348082},{"c":106.31,"h":106.42,"l":103.76,"n":80092,"o":105.94,"t":"2025-08-01T04:00:00Z","v":4508898,"vw":105.516509},{"c":111.89,"h":111.93,"l":107.68,"n":65973,"o":108.21,"t":"2025-08-04T04:00:00Z","v":4247232,"vw":110.918586},{"c":111.49,"h":112.49,"l":109.64,"n":58336,"o":111.57,"t":"2025-08-05T04:00:00Z","v":4090338,"vw":111.294681},{"c":112.15,"h":112.5796,"l":110.785,"n":56019,"o":111.65,"t":"2025-08-06T04:00:00Z","v":4088211,"vw":111.99869},{"c":108.48,"h":113.08,"l":106.84,"n":89626,"o":112.3,"t":"2025-08-07T04:00:00Z","v":6014174,"vw":108.193629},{"c":109.09,"h":109.87,"l":107.765,"n":55028,"o":109.17,"t":"2025-08-08T04:00:00Z","v":3243773,"vw":109.051584},{"c":107.96,"h":110.26,"l":107.833,"n":67849,"o":109.18,"t":"2025-08-11T04:00:00Z","v":4417113,"vw":108.497177},{"c":110.86,"h":111.81,"l":108.641,"n":61389,"o":109.27,"t":"2025-08-12T04:00:00Z","v":3803880,"vw":110.851187},{"c":113.53,"h":114.05,"l":111.5,"n":91553,"o":112,"t":"2025-08-13T04:00:00Z","v":6594476,"vw":113.22933},{"c":95.69,"h":99.27,"l":92.6203,"n":177595,"o":95.95,"t":"2025-08-14T04:00:00Z","v":13353171,"vw":96.305824},{"c":100.74,"h":101.03,"l":95.7,"n":99891,"o":96.14,"t":"2025-08-15T04:00:00Z","v":6809734,"vw":99.786759},{"c":99.91,"h":101.495,"l":98.1801,"n":69691,"o":100.445,"t":"2025-08-18T04:00:00Z","v":4640055,"vw":99.575344},{"c":97.92,"h":100.7616,"l":97.45,"n":57254,"o":99.87,"t":"2025-08-19T04:00:00Z","v":4002245,"vw":98.253524},{"c":98.87,"h":99.54,"l":97.24,"n":58956,"o":97.73,"t":"2025-08-20T04:00:00Z","v":3844574,"vw":98.619846},{"c":98.39,"h":98.67,"l":97.54,"n":38092,"o":98.29,"t":"2025-08-21T04:00:00Z","v":2293389,"vw":98.272367},{"c":99.66,"h":99.99,"l":97.56,"n":50271,"o":98.25,"t":"2025-08-22T04:00:00Z","v":3103961,"vw":99.294288},{"c":98.47,"h":100.41,"l":97.925,"n":54517,"o":99.66,"t":"2025-08-25T04:00:00Z","v":3579338,"vw":98.763681},{"c":100.7,"h":101.66,"l":98.495,"n":71395,"o":98.495,"t":"2025-08-26T04:00:00Z","v":15804009,"vw":100.704167},{"c":100.98,"h":101.24,"l":99.86,"n":51898,"o":100.8,"t":"2025-08-27T04:00:00Z","v":3668708,"vw":100.803908},{"c":102.61,"h":102.69,"l":101.075,"n":47062,"o":101.63,"t":"2025-08-28T04:00:00Z","v":3131494,"vw":102.18181},{"c":101.82,"h":103.5,"l":101.34,"n":51406,"o":102.16,"t":"2025-08-29T04:00:00Z","v":3046236,"vw":102.058076},{"c":102.79,"h":103.15,"l":99.8701,"n":55116,"o":100.16,"t":"2025-09-02T04:00:00Z","v":3423763,"vw":102.412718},{"c":104.43,"h":105.34,"l":102.81,"n":49633,"o":103,"t":"2025-09-03T04:00:00Z","v":3190094,"vw":104.094196},{"c":105.82,"h":105.85,"l":103.74,"n":47370,"o":104.7,"t":"2025-09-04T04:00:00Z","v":3150936,"vw":105.021866},{"c":104.18,"h":106,"l":102.97,"n":41701,"o":105.73,"t":"2025-09-05T04:00:00Z","v":2489226,"vw":104.198449},{"c":104.82,"h":105.89,"l":102.84,"n":46157,"o":105.67,"t":"2025-09-08T04:00:00Z","v":4096943,"vw":104.721251},{"c":105.18,"h":105.25,"l":102.49,"n":46298,"o":104.82,"t":"2025-09-09T04:00:00Z","v":2909777,"vw":104.511909},{"c":105.3,"h":107.52,"l":101.6,"n":77887,"o":107.03,"t":"2025-09-10T04:00:00Z","v":5118620,"vw":104.229588},{"c":106.87,"h":107.35,"l":105.22,"n":56968,"o":106.83,"t":"2025-09-11T04:00:00Z","v":3859033,"vw":106.73083},{"c":106.47,"h":108,"l":105.56,"n":51321,"o":106.06,"t":"2025-09-12T04:00:00Z","v":2940834,"vw":107.009759},{"c":110.17,"h":111.49,"l":106.2,"n":60173,"o":106.27,"t":"2025-09-15T04:00:00Z","v":3415471,"vw":109.98882},{"c":109.5,"h":110.16,"l":107.76,"n":48726,"o":110.16,"t":"2025-09-16T04:00:00Z","v":2885309,"vw":108.903452},{"c":109.88,"h":111.02,"l":108.73,"n":53174,"o":110.07,"t":"2025-09-17T04:00:00Z","v":3127105,"vw":109.911264},{"c":113.3,"h":113.46,"l":110.16,"n":57916,"o":110.61,"t":"2025-09-18T04:00:00Z","v":3006929,"vw":112.588701},{"c":114.19,"h":115.35,"l":112.96,"n":49662,"o":113.53,"t":"2025-09-19T04:00:00Z","v":5658342,"vw":114.266411},{"c":113.88,"h":114.705,"l":112.35,"n":50676,"o":114.17,"t":"2025-09-22T04:00:00Z","v":3408686,"vw":113.784357},{"c":116.14,"h":116.49,"l":113.125,"n":49359,"o":113.92,"t":"2025-09-23T04:00:00Z","v":2711596,"vw":115.69582},{"c":113.42,"h":117,"l":113.22,"n":52150,"o":115.88,"t":"2025-09-24T04:00:00Z","v":3279085,"vw":114.11192},{"c":107.8,"h":112,"l":106.2616,"n":70357,"o":111.62,"t":"2025-09-25T04:00:00Z","v":4191222,"vw":108.169945},{"c":109.05,"h":109.06,"l":107.1201,"n":43577,"o":108.25,"t":"2025-09-26T04:00:00Z","v":2221046,"vw":108.476637},{"c":111.46,"h":111.58,"l":108.5816,"n":47764,"o":110.5,"t":"2025-09-29T04:00:00Z","v":2826573,"vw":110.67399},{"c":113.22,"h":113.88,"l":109.99,"n":57285,"o":111.95,"t":"2025-09-30T04:00:00Z","v":3586740,"vw":112.439543},{"c":113.83,"h":114.2,"l":111.62,"n":58591,"o":112.03,"t":"2025-10-01T04:00:00Z","v":3187480,"vw":113.330219},{"c":115.56,"h":115.9,"l":113.4184,"n":42942,"o":114.75,"t":"2025-10-02T04:00:00Z","v":2261859,"vw":115.200763},{"c":114.92,"h":117.77,"l":114.85,"n":38213,"o":116.38,"t":"2025-10-03T04:00:00Z","v":1914826,"vw":115.659337},{"c":115.49,"h":117.14,"l":113.91,"n":43487,"o":115.7,"t":"2025-10-06T04:00:00Z","v":2437867,"vw":115.884092},{"c":115.26,"h":116.16,"l":112.88,"n":40492,"o":116.16,"t":"2025-10-07T04:00:00Z","v":2045323,"vw":114.649571},{"c":116.81,"h":116.83,"l":115,"n":33546,"o":116.06,"t":"2025-10-08T04:00:00Z","v":1623120,"vw":116.440613},{"c":113.48,"h":116.22,"l":112.3,"n":37332,"o":116.22,"t":"2025-10-09T04:00:00Z","v":1809541,"vw":113.448504},{"c":108.22,"h":113.075,"l":108.14,"n":48172,"o":112.94,"t":"2025-10-10T04:00:00Z","v":2231206,"vw":109.316349},{"c":114.06,"h":114.55,"l":111.37,"n":40796,"o":111.75,"t":"2025-10-13T04:00:00Z","v":2563435,"vw":113.333407},{"c":116.26,"h":117.31,"l":111.35,"n":38196,"o":112.65,"t":"2025-10-14T04:00:00Z","v":2004975,"vw":115.849045},{"c":116.69,"h":118.56,"l":116.09,"n":39458,"o":117.25,"t":"2025-10-15T04:00:00Z","v":2593820,"vw":117.177884},{"c":116.51,"h":118.375,"l":115.68,"n":32657,"o":117.43,"t":"2025-10-16T04:00:00Z","v":1432079,"vw":116.720483},{"c":116.82,"h":117.304,"l":115.1,"n":30379,"o":115.67,"t":"2025-10-17T04:00:00Z","v":1908490,"vw":116.684221},{"c":116.34,"h":117.75,"l":115.83,"n":31013,"o":117.64,"t":"2025-10-20T04:00:00Z","v":1442364,"vw":116.393341},{"c":117.14,"h":117.95,"l":116.0001,"n":37288,"o":117.87,"t":"2025-10-21T04:00:00Z","v":2091756,"vw":117.200581},{"c":115.33,"h":118.445,"l":114.19,"n":40979,"o":117.19,"t":"2025-10-22T04:00:00Z","v":2461276,"vw":115.450868},{"c":114.9,"h":116.4,"l":114.17,"n":41684,"o":114.78,"t":"2025-10-23T04:00:00Z","v":2289494,"vw":115.152108},{"c":114.71,"h":116.03,"l":113.87,"n":31895,"o":114.94,"t":"2025-10-24T04:00:00Z","v":1465486,"vw":114.876782},{"c":114.97,"h":116.38,"l":112.66,"n":51771,"o":116.38,"t":"2025-10-27T04:00:00Z","v":2959671,"vw":114.078598},{"c":113.11,"h":115.09,"l":112.65,"n":37359,"o":114.22,"t":"2025-10-28T04:00:00Z","v":2397865,"vw":113.575731},{"c":112.92,"h":113.955,"l":111.58,"n":42598,"o":112.67,"t":"2025-10-29T04:00:00Z","v":2714686,"vw":112.990834},{"c":111.37,"h":113.23,"l":110.01,"n":56608,"o":112.05,"t":"2025-10-30T04:00:00Z","v":3207451,"vw":111.695394},{"c":109.82,"h":112.66,"l":109.51,"n":57893,"o":111.62,"t":"2025-10-31T04:00:00Z","v":3215607,"vw":110.444146},{"c":106.33,"h":109.995,"l":104.1,"n":73675,"o":109.2,"t":"2025-11-03T05:00:00Z","v":4348619,"vw":106.009489},{"c":106.39,"h":107.83,"l":104.65,"n":51621,"o":105,"t":"2025-11-04T05:00:00Z","v":2990838,"vw":106.485903},{"c":109.31,"h":109.96,"l":105.29,"n":71021,"o":106.18,"t":"2025-11-05T05:00:00Z","v":4145745,"vw":108.521043},{"c":98.81,"h":100.3,"l":93,"n":131249,"o":94.6,"t":"2025-11-06T05:00:00Z","v":8136437,"vw":98.107349},{"c":103.68,"h":104.03,"l":99,"n":103332,"o":99,"t":"2025-11-07T05:00:00Z","v":6671449,"vw":102.531041},{"c":106.08,"h":106.1,"l":104.33,"n":63924,"o":104.85,"t":"2025-11-10T05:00:00Z","v":3607580,"vw":105.521272},{"c":102.04,"h":106.03,"l":101.96,"n":53932,"o":104.95,"t":"2025-11-11T05:00:00Z","v":3060444,"vw":103.124969},{"c":103.98,"h":105.78,"l":102.615,"n":55038,"o":103.4,"t":"2025-11-12T05:00:00Z","v":3222205,"vw":104.162974},{"c":100.76,"h":104.1,"l":100,"n":53858,"o":103.83,"t":"2025-11-13T05:00:00Z","v":2834577,"vw":101.11298},{"c":101.41,"h":103.08,"l":99.005,"n":50043,"o":99.24,"t":"2025-11-14T05:00:00Z","v":2859642,"vw":101.629255},{"c":101.74,"h":102,"l":100.23,"n":56252,"o":101.5,"t":"2025-11-17T05:00:00Z","v":3246808,"vw":101.346763},{"c":103.28,"h":103.56,"l":100.4043,"n":45439,"o":100.93,"t":"2025-11-18T05:00:00Z","v":2855686,"vw":102.435031},{"c":104.41,"h":105.46,"l":102.68,"n":55232,"o":103.18,"t":"2025-11-19T05:00:00Z","v":4832450,"vw":104.502931},{"c":102.18,"h":107.06,"l":101.98,"n":50150,"o":106.3,"t":"2025-11-20T05:00:00Z","v":3380377,"vw":103.437635},{"c":105.24,"h":106.67,"l":100.47,"n":52166,"o":102.64,"t":"2025-11-21T05:00:00Z","v":3582558,"vw":105.041593},{"c":105.69,"h":108.415,"l":104.711,"n":52974,"o":105.75,"t":"2025-11-24T05:00:00Z","v":6190503,"vw":105.850807},{"c":107.68,"h":108.69,"l":104.5,"n":44525,"o":105.12,"t":"2025-11-25T05:00:00Z","v":3269442,"vw":107.663753},{"c":110.7,"h":111.82,"l":108,"n":41746,"o":108.28,"t":"2025-11-26T05:00:00Z","v":2274359,"vw":110.56683},{"c":109.28,"h":111.07,"l":109.14,"n":20814,"o":110.89,"t":"2025-11-28T05:00:00Z","v":975919,"vw":109.681058},{"c":112.1,"h":112.5,"l":107.99,"n":43081,"o":108.47,"t":"2025-12-01T05:00:00Z","v":2899688,"vw":111.564917},{"c":109.26,"h":113.35,"l":108.62,"n":41827,"o":112.42,"t":"2025-12-02T05:00:00Z","v":3244302,"vw":109.77217},{"c":111.92,"h":113.1,"l":109.915,"n":39594,"o":110.1,"t":"2025-12-03T05:00:00Z","v":2268918,"vw":112.080671},{"c":115.06,"h":115.62,"l":110.78,"n":54131,"o":110.91,"t":"2025-12-04T05:00:00Z","v":3382143,"vw":113.816145},{"c":116.3,"h":116.43,"l":114.55,"n":43681,"o":114.85,"t":"2025-12-05T05:00:00Z","v":2124923,"vw":115.752332},{"c":117.27,"h":118.47,"l":115.51,"n":53726,"o":116,"t":"2025-12-08T05:00:00Z","v":3492148,"vw":117.395271},{"c":118.21,"h":118.915,"l":116.265,"n":42042,"o":116.57,"t":"2025-12-09T05:00:00Z","v":2982690,"vw":117.986265},{"c":117.73,"h":118.49,"l":114.39,"n":57644,"o":117.915,"t":"2025-12-10T05:00:00Z","v":3948253,"vw":116.981841},{"c":123.49,"h":123.55,"l":117.02,"n":50084,"o":117.44,"t":"2025-12-11T05:00:00Z","v":3120913,"vw":122.279051},{"c":123.21,"h":125.1839,"l":121.12,"n":48671,"o":124.19,"t":"2025-12-12T05:00:00Z","v":2832316,"vw":123.14411},{"c":123.58,"h":125.7299,"l":122.85,"n":47385,"o":124,"t":"2025-12-15T05:00:00Z","v":2734033,"vw":124.053299},{"c":123.09,"h":124.5,"l":121.95,"n":38548,"o":124,"t":"2025-12-16T05:00:00Z","v":2353531,"vw":122.998268},{"c":122.19,"h":124.215,"l":122.01,"n":43509,"o":124,"t":"2025-12-17T05:00:00Z","v":2372574,"vw":122.56338},{"c":125.4,"h":127.54,"l":123.195,"n":50678,"o":123.84,"t":"2025-12-18T05:00:00Z","v":3852471,"vw":125.820495},{"c":125.42,"h":126.65,"l":124.02,"n":41542,"o":124.9,"t":"2025-12-19T05:00:00Z","v":5957360,"vw":125.286985},{"c":128.97,"h":129.6,"l":125.19,"n":40484,"o":126.67,"t":"2025-12-22T05:00:00Z","v":2585988,"vw":128.340165},{"c":129.44,"h":130.28,"l":128.99,"n":31961,"o":129.06,"t":"2025-12-23T05:00:00Z","v":2706128,"vw":129.493343},{"c":130.2,"h":130.93,"l":129.01,"n":17220,"o":129.71,"t":"2025-12-24T05:00:00Z","v":776334,"vw":130.260044},{"c":131.3,"h":131.3999,"l":130.02,"n":33534,"o":130.02,"t":"2025-12-26T05:00:00Z","v":1708904,"vw":130.853802},{"c":130.34,"h":131.28,"l":129.01,"n":36429,"o":129.43,"t":"2025-12-29T05:00:00Z","v":1929671,"vw":130.424876},{"c":129.53,"h":130.89,"l":128.8517,"n":32891,"o":130.78,"t":"2025-12-30T05:00:00Z","v":1879067,"vw":129.455835},{"c":127.77,"h":129.72,"l":127.67,"n":28646,"o":129.62,"t":"2025-12-31T05:00:00Z","v":1303305,"vw":128.021645},{"c":129.07,"h":129.99,"l":127.15,"n":34436,"o":129.22,"t":"2026-01-02T05:00:00Z","v":1943177,"vw":128.685279},{"c":128.53,"h":130.695,"l":128.07,"n":43402,"o":129.65,"t":"2026-01-05T05:00:00Z","v":2907080,"vw":129.308518},{"c":133.18,"h":133.985,"l":128.06,"n":55930,"o":128.23,"t":"2026-01-06T05:00:00Z","v":3282405,"vw":132.843508},{"c":130.97,"h":133.46,"l":129.86,"n":42387,"o":132.55,"t":"2026-01-07T05:00:00Z","v":2105541,"vw":131.793938},{"c":133.52,"h":134.22,"l":129.81,"n":39893,"o":130.88,"t":"2026-01-08T05:00:00Z","v":2098153,"vw":133.163693},{"c":134.35,"h":136.04,"l":133.1101,"n":36418,"o":134.04,"t":"2026-01-09T05:00:00Z","v":1669342,"vw":134.699004},{"c":133.7,"h":135.06,"l":131.46,"n":32804,"o":133.3,"t":"2026-01-12T05:00:00Z","v":1556270,"vw":133.353904},{"c":134.38,"h":135.65,"l":132.66,"n":33820,"o":133.29,"t":"2026-01-13T05:00:00Z","v":2556292,"vw":134.49374},{"c":133.17,"h":134.37,"l":132.18,"n":34283,"o":133.4,"t":"2026-01-14T05:00:00Z","v":1791796,"vw":133.050343},{"c":133.06,"h":135.97,"l":132.455,"n":33226,"o":133.54,"t":"2026-01-15T05:00:00Z","v":1757216,"vw":133.310852},{"c":130.69,"h":133.585,"l":130.66,"n":31553,"o":132.52,"t":"2026-01-16T05:00:00Z","v":2214713,"vw":131.561106},{"c":129.16,"h":133.72,"l":128.16,"n":39791,"o":129.14,"t":"2026-01-20T05:00:00Z","v":2810144,"vw":129.911138},{"c":132.24,"h":133.005,"l":130.01,"n":35517,"o":131.09,"t":"2026-01-21T05:00:00Z","v":1974373,"vw":131.821544},{"c":129.52,"h":133.3,"l":128.69,"n":45357,"o":132.64,"t":"2026-01-22T05:00:00Z","v":2786885,"vw":130.359037},{"c":130.04,"h":130.57,"l":128.2101,"n":33752,"o":129.16,"t":"2026-01-23T05:00:00Z","v":2033629,"vw":129.765035},{"c":126.18,"h":130.4,"l":126,"n":33548,"o":129.32,"t":"2026-01-26T05:00:00Z","v":2207363,"vw":126.542005},{"c":127.54,"h":128.705,"l":125.585,"n":35859,"o":127.41,"t":"2026-01-27T05:00:00Z","v":1939677,"vw":127.379856},{"c":126,"h":128.99,"l":124.75,"n":34494,"o":128.93,"t":"2026-01-28T05:00:00Z","v":1881797,"vw":126.244375},{"c":127.33,"h":128.45,"l":125.51,"n":33045,"o":126.25,"t":"2026-01-29T05:00:00Z","v":1634209,"vw":127.033914},{"c":126.91,"h":128.61,"l":125.92,"n":36997,"o":125.92,"t":"2026-01-30T05:00:00Z","v":1911561,"vw":126.931264},{"c":129.67,"h":129.7,"l":125.39,"n":39369,"o":127.41,"t":"2026-02-02T05:00:00Z","v":2784464,"vw":128.802612},{"c":127.03,"h":131,"l":126.06,"n":43487,"o":130.54,"t":"2026-02-03T05:00:00Z","v":1925488,"vw":127.774111},{"c":129.92,"h":130.69,"l":124.31,"n":71490,"o":127.93,"t":"2026-02-04T05:00:00Z","v":4477615,"vw":128.399613},{"c":143.19,"h":145.42,"l":134.11,"n":110339,"o":137.83,"t":"2026-02-05T05:00:00Z","v":6513788,"vw":140.983342},{"c":152.1,"h":153.13,"l":144.375,"n":55632,"o":145.43,"t":"2026-02-06T05:00:00Z","v":3250375,"vw":150.889667},{"c":154.65,"h":155.23,"l":149.44,"n":49843,"o":151.49,"t":"2026-02-09T05:00:00Z","v":2904317,"vw":153.818225},{"c":153.18,"h":156.9999,"l":151.79,"n":49897,"o":155.62,"t":"2026-02-10T05:00:00Z","v":2978609,"vw":153.21291},{"c":154.67,"h":158.2,"l":153.17,"n":48756,"o":156.54,"t":"2026-02-11T05:00:00Z","v":3341014,"vw":154.616058},{"c":152.66,"h":158.28,"l":151.75,"n":41636,"o":155.75,"t":"2026-02-12T05:00:00Z","v":2400774,"vw":154.039005},{"c":153.8,"h":155.51,"l":150,"n":37746,"o":154.49,"t":"2026-02-13T05:00:00Z","v":2937920,"vw":153.309338},{"c":153.85,"h":156.8,"l":151.89,"n":36798,"o":154,"t":"2026-02-17T05:00:00Z","v":2065784,"vw":153.535177},{"c":155,"h":156.04,"l":151.6,"n":36502,"o":152.49,"t":"2026-02-18T05:00:00Z","v":1610756,"vw":154.856444},{"c":152.3,"h":154.57,"l":151.695,"n":30197,"o":153.87,"t":"2026-02-19T05:00:00Z","v":1327471,"vw":152.447981},{"c":157.09,"h":157.91,"l":151.01,"n":38629,"o":151.82,"t":"2026-02-20T05:00:00Z","v":2291048,"vw":155.724951},{"c":152.97,"h":155.3,"l":149.64,"n":47855,"o":154.1,"t":"2026-02-23T05:00:00Z","v":2423464,"vw":152.237273},{"c":154.51,"h":155.79,"l":151.95,"n":31880,"o":152.6,"t":"2026-02-24T05:00:00Z","v":1669356,"vw":154.601882},{"c":156.92,"h":157,"l":153.66,"n":29355,"o":154.86,"t":"2026-02-25T05:00:00Z","v":2295261,"vw":156.038547},{"c":160.49,"h":161.97,"l":159.095,"n":37376,"o":159.52,"t":"2026-02-26T05:00:00Z","v":3027677,"vw":160.390523},{"c":155.47,"h":158.2,"l":154.25,"n":39636,"o":157.79,"t":"2026-02-27T05:00:00Z","v":3057038,"vw":155.538197},{"c":156.42,"h":157.24,"l":150.65,"n":42848,"o":151.86,"t":"2026-03-02T05:00:00Z","v":2259268,"vw":155.547933},{"c":154.42,"h":156.25,"l":150.15,"n":37204,"o":151.9,"t":"2026-03-03T05:00:00Z","v":2023857,"vw":153.814072},{"c":156.91,"h":157.8,"l":154.615,"n":38786,"o":155.65,"t":"2026-03-04T05:00:00Z","v":1981468,"vw":156.573327},{"c":149.6,"h":154.585,"l":147.19,"n":49195,"o":153.82,"t":"2026-03-05T05:00:00Z","v":2721114,"vw":149.57879},{"c":144.15,"h":147.65,"l":143.42,"n":34664,"o":146.33,"t":"2026-03-06T05:00:00Z","v":1772474,"vw":144.238723},{"c":145.5,"h":145.7,"l":137.85,"n":45149,"o":140.55,"t":"2026-03-09T04:00:00Z","v":2253943,"vw":142.805982},{"c":148.27,"h":151.87,"l":144.8,"n":45014,"o":145.66,"t":"2026-03-10T04:00:00Z","v":2276468,"vw":148.915404},{"c":145.42,"h":149.43,"l":145.23,"n":38093,"o":147.52,"t":"2026-03-11T04:00:00Z","v":2587248,"vw":146.168544},{"c":142.67,"h":145.275,"l":141.5801,"n":34277,"o":143.36,"t":"2026-03-12T04:00:00Z","v":2096989,"vw":143.26794},{"c":142.1,"h":145.45,"l":141.98,"n":28614,"o":143.535,"t":"2026-03-13T04:00:00Z","v":1505294,"vw":142.57253},{"c":141.78,"h":146.94,"l":141.48,"n":35667,"o":144.06,"t":"2026-03-16T04:00:00Z","v":1528033,"vw":142.863455},{"c":143.16,"h":144.41,"l":142.715,"n":24017,"o":143.13,"t":"2026-03-17T04:00:00Z","v":1162894,"vw":143.306373},{"c":140.29,"h":143.77,"l":140.03,"n":32797,"o":142.51,"t":"2026-03-18T04:00:00Z","v":1562408,"vw":140.864979},{"c":142.8,"h":143.26,"l":137.27,"n":31728,"o":138.86,"t":"2026-03-19T04:00:00Z","v":1697655,"vw":141.821889},{"c":140.88,"h":143.16,"l":138.37,"n":37312,"o":142.2,"t":"2026-03-20T04:00:00Z","v":4943878,"vw":140.75632},{"c":144.42,"h":148.35,"l":143.26,"n":43587,"o":144.31,"t":"2026-03-23T04:00:00Z","v":1845055,"vw":145.362952},{"c":144.02,"h":144.18,"l":139.92,"n":33799,"o":142.92,"t":"2026-03-24T04:00:00Z","v":1670245,"vw":143.093731},{"c":146.18,"h":149.53,"l":145.22,"n":30471,"o":146.18,"t":"2026-03-25T04:00:00Z","v":1469437,"vw":146.478492},{"c":141.41,"h":147.46,"l":141.335,"n":32924,"o":145.16,"t":"2026-03-26T04:00:00Z","v":1867150,"vw":143.061189},{"c":138.84,"h":142.04,"l":137.33,"n":33030,"o":140,"t":"2026-03-27T04:00:00Z","v":1602298,"vw":139.164176},{"c":136.92,"h":141.58,"l":136.44,"n":29340,"o":140.96,"t":"2026-03-30T04:00:00Z","v":1572509,"vw":137.490574},{"c":141.11,"h":143.06,"l":138.23,"n":33744,"o":139.69,"t":"2026-03-31T04:00:00Z","v":1783162,"vw":140.628232},{"c":144.35,"h":146.02,"l":141.39,"n":32351,"o":142.72,"t":"2026-04-01T04:00:00Z","v":1696825,"vw":144.475548},{"c":141.2,"h":145.195,"l":139.13,"n":30004,"o":139.75,"t":"2026-04-02T04:00:00Z","v":1184179,"vw":141.359416},{"c":143.7,"h":143.81,"l":140.05,"n":23880,"o":140.09,"t":"2026-04-06T04:00:00Z","v":1568743,"vw":143.07717},{"c":140.2,"h":142.55,"l":138.2,"n":34555,"o":141.7,"t":"2026-04-07T04:00:00Z","v":1708926,"vw":140.153385},{"c":150.57,"h":152.12,"l":147.08,"n":42690,"o":147.08,"t":"2026-04-08T04:00:00Z","v":1945508,"vw":150.606685},{"c":152.62,"h":154.48,"l":149.27,"n":28958,"o":150.1,"t":"2026-04-09T04:00:00Z","v":1372980,"vw":152.57753},{"c":150.3,"h":153.415,"l":147.98,"n":28783,"o":152.73,"t":"2026-04-10T04:00:00Z","v":1338864,"vw":150.229214},{"c":149.97,"h":150.58,"l":147.7,"n":31706,"o":148.94,"t":"2026-04-13T04:00:00Z","v":1491107,"vw":149.507381},{"c":150.87,"h":153.26,"l":150.47,"n":29299,"o":150.77,"t":"2026-04-14T04:00:00Z","v":1451722,"vw":151.281079},{"c":151.37,"h":152.42,"l":149.73,"n":33248,"o":149.78,"t":"2026-04-15T04:00:00Z","v":1336543,"vw":151.094537},{"c":150.69,"h":152.045,"l":149.12,"n":32482,"o":151.45,"t":"2026-04-16T04:00:00Z","v":1438288,"vw":150.540322},{"c":155.85,"h":158.56,"l":153.285,"n":40746,"o":155.06,"t":"2026-04-17T04:00:00Z","v":2368407,"vw":155.988642},{"c":153.61,"h":156.395,"l":152.69,"n":36693,"o":155.18,"t":"2026-04-20T04:00:00Z","v":1664045,"vw":153.879033},{"c":150.5,"h":154.34,"l":148.16,"n":40773,"o":152.91,"t":"2026-04-21T04:00:00Z","v":2547663,"vw":150.661092},{"c":146.17,"h":152.67,"l":145.525,"n":41100,"o":151.54,"t":"2026-04-22T04:00:00Z","v":2055107,"vw":147.459165},{"c":146.45,"h":149.965,"l":144.7084,"n":32492,"o":148.59,"t":"2026-04-23T04:00:00Z","v":1358775,"vw":147.344599},{"c":145.89,"h":148.695,"l":145.68,"n":27770,"o":147.68,"t":"2026-04-24T04:00:00Z","v":1187262,"vw":146.576446},{"c":146.47,"h":147.575,"l":144.415,"n":35870,"o":145.52,"t":"2026-04-27T04:00:00Z","v":1524731,"vw":146.209578},{"c":143.84,"h":147.74,"l":143.445,"n":38581,"o":146.02,"t":"2026-04-28T04:00:00Z","v":1700399,"vw":144.970897},{"c":141.6,"h":143.66,"l":141.495,"n":34108,"o":142.33,"t":"2026-04-29T04:00:00Z","v":1680101,"vw":142.157699},{"c":145.04,"h":145.55,"l":142.64,"n":30752,"o":143.01,"t":"2026-04-30T04:00:00Z","v":1451789,"vw":144.625895},{"c":142.74,"h":145.28,"l":142.5,"n":31284,"o":145.25,"t":"2026-05-01T04:00:00Z","v":1440953,"vw":143.534289},{"c":139.74,"h":142.68,"l":139.27,"n":35854,"o":142.08,"t":"2026-05-04T04:00:00Z","v":1444154,"vw":140.2648},{"c":141.39,"h":142.86,"l":139.16,"n":38076,"o":140.92,"t":"2026-05-05T04:00:00Z","v":2134698,"vw":141.208115},{"c":148.83,"h":149.31,"l":145.535,"n":55764,"o":145.64,"t":"2026-05-06T04:00:00Z","v":3398150,"vw":148.043174},{"c":130.52,"h":140,"l":128.76,"n":88745,"o":135.36,"t":"2026-05-07T04:00:00Z","v":6458646,"vw":132.914573},{"c":133.48,"h":139.48,"l":132.15,"n":64869,"o":134.96,"t":"2026-05-08T04:00:00Z","v":4316632,"vw":134.463109},{"c":133.34,"h":137.165,"l":132.02,"n":50389,"o":135.04,"t":"2026-05-11T04:00:00Z","v":3185398,"vw":134.606648},{"c":131.73,"h":132.5025,"l":128.34,"n":44489,"o":132,"t":"2026-05-12T04:00:00Z","v":2943924,"vw":130.999404},{"c":132.7,"h":134.29,"l":130.38,"n":51371,"o":132.07,"t":"2026-05-13T04:00:00Z","v":4197509,"vw":132.933733},{"c":130.24,"h":134.98,"l":130,"n":38972,"o":133.12,"t":"2026-05-14T04:00:00Z","v":2366986,"vw":131.354554},{"c":129.32,"h":130.64,"l":128.48,"n":42368,"o":128.86,"t":"2026-05-15T04:00:00Z","v":2897967,"vw":129.35492},{"c":131.17,"h":135.21,"l":128.56,"n":48310,"o":130.96,"t":"2026-05-18T04:00:00Z","v":2927727,"vw":131.676736},{"c":131.63,"h":132.825,"l":129.08,"n":36150,"o":130.15,"t":"2026-05-19T04:00:00Z","v":2127878,"vw":131.515684},{"c":135.79,"h":136.46,"l":131.3101,"n":42656,"o":133.24,"t":"2026-05-20T04:00:00Z","v":3038620,"vw":135.247344},{"c":139.11,"h":140.3,"l":134.3925,"n":39150,"o":135.84,"t":"2026-05-21T04:00:00Z","v":2658650,"vw":138.600788},{"c":138.49,"h":140.72,"l":138.09,"n":28092,"o":140.51,"t":"2026-05-22T04:00:00Z","v":1322317,"vw":138.839816},{"c":140.62,"h":141.57,"l":138.9,"n":30558,"o":140.3,"t":"2026-05-26T04:00:00Z","v":1533520,"vw":140.140804},{"c":138.83,"h":143.99,"l":138.78,"n":30545,"o":140.505,"t":"2026-05-27T04:00:00Z","v":1624781,"vw":140.006327},{"c":145.39,"h":145.56,"l":136.89,"n":38381,"o":137.62,"t":"2026-05-28T04:00:00Z","v":2211553,"vw":144.146445},{"c":145.46,"h":146.59,"l":143.8733,"n":32936,"o":145.66,"t":"2026-05-29T04:00:00Z","v":3252555,"vw":145.377489},{"c":138.81,"h":145.46,"l":137.59,"n":43858,"o":145.46,"t":"2026-06-01T04:00:00Z","v":2173697,"vw":139.096237},{"c":138.65,"h":140.62,"l":137.63,"n":34495,"o":138.55,"t":"2026-06-02T04:00:00Z","v":2281470,"vw":139.121429},{"c":139.61,"h":139.66,"l":135.48,"n":37996,"o":137.15,"t":"2026-06-03T04:00:00Z","v":2448936,"vw":138.607758},{"c":140.47,"h":140.94,"l":136.61,"n":39174,"o":139.07,"t":"2026-06-04T04:00:00Z","v":3295791,"vw":139.577798},{"c":140.1,"h":140.81,"l":136.62,"n":44313,"o":138.36,"t":"2026-06-05T04:00:00Z","v":3127946,"vw":139.43519},{"c":140.9,"h":142.9,"l":138.76,"n":40287,"o":140.57,"t":"2026-06-08T04:00:00Z","v":3363400,"vw":140.859558},{"c":145.62,"h":147.41,"l":142.31,"n":41671,"o":143.01,"t":"2026-06-09T04:00:00Z","v":2379003,"vw":145.115105},{"c":140.92,"h":145.76,"l":140.17,"n":37964,"o":143.93,"t":"2026-06-10T04:00:00Z","v":3008766,"vw":142.003188},{"c":145.39,"h":145.41,"l":141.315,"n":37202,"o":142.53,"t":"2026-06-11T04:00:00Z","v":2174104,"vw":144.332598},{"c":147.42,"h":150.545,"l":146.07,"n":35111,"o":149.83,"t":"2026-06-12T04:00:00Z","v":2032335,"vw":147.895354},{"c":150.99,"h":156.74,"l":149.98,"n":56490,"o":150.13,"t":"2026-06-15T04:00:00Z","v":3559157,"vw":152.900075},{"c":149.39,"h":153.67,"l":149.09,"n":39053,"o":151.5,"t":"2026-06-16T04:00:00Z","v":2343737,"vw":150.213795},{"c":145.87,"h":152.66,"l":145.72,"n":39847,"o":149.24,"t":"2026-06-17T04:00:00Z","v":2246746,"vw":147.518063},{"c":143.5,"h":149.9187,"l":143.01,"n":42806,"o":148.21,"t":"2026-06-18T04:00:00Z","v":5861339,"vw":144.225164},{"c":149.2,"h":149.57,"l":143.2,"n":50783,"o":144.93,"t":"2026-06-22T04:00:00Z","v":2992429,"vw":147.687213},{"c":150.53,"h":151.11,"l":145.94,"n":48297,"o":148.32,"t":"2026-06-23T04:00:00Z","v":2756693,"vw":149.963682},{"c":149.75,"h":152.335,"l":149.24,"n":43924,"o":150.04,"t":"2026-06-24T04:00:00Z","v":2018657,"vw":150.276855},{"c":146,"h":151.22,"l":144.56,"n":43526,"o":150.81,"t":"2026-06-25T04:00:00Z","v":2895291,"vw":146.201077},{"c":146,"h":148.78,"l":143.87,"n":52767,"o":144.66,"t":"2026-06-26T04:00:00Z","v":6371327,"vw":146.211772},{"c":146.56,"h":148.16,"l":142.89,"n":38786,"o":144.3,"t":"2026-06-29T04:00:00Z","v":2734465,"vw":146.252237},{"c":146.38,"h":148.57,"l":144.05,"n":32554,"o":145,"t":"2026-06-30T04:00:00Z","v":3171104,"vw":146.404269},{"c":143.99,"h":147.34,"l":143.47,"n":37165,"o":145.38,"t":"2026-07-01T04:00:00Z","v":2410598,"vw":144.953593},{"c":144.21,"h":149.08,"l":142.86,"n":46955,"o":145.42,"t":"2026-07-02T04:00:00Z","v":2706242,"vw":144.786574},{"c":145.49,"h":147.33,"l":142.365,"n":32346,"o":146.58,"t":"2026-07-06T04:00:00Z","v":1626246,"vw":144.979388},{"c":146.3,"h":147.695,"l":143.47,"n":34433,"o":146.29,"t":"2026-07-07T04:00:00Z","v":2427861,"vw":146.38035},{"c":140.14,"h":144.98,"l":139.04,"n":41250,"o":143.94,"t":"2026-07-08T04:00:00Z","v":2589997,"vw":140.516731},{"c":139.93,"h":141.64,"l":137,"n":36375,"o":140,"t":"2026-07-09T04:00:00Z","v":2011111,"vw":139.99222},{"c":140.73,"h":142.29,"l":139.22,"n":29281,"o":140.15,"t":"2026-07-10T04:00:00Z","v":1413495,"vw":141.136193},{"c":136.13,"h":140.74,"l":135.085,"n":46505,"o":139.89,"t":"2026-07-13T04:00:00Z","v":3105091,"vw":136.502004},{"c":135.36,"h":138.64,"l":135.03,"n":35512,"o":137.81,"t":"2026-07-14T04:00:00Z","v":2424651,"vw":135.94999},{"c":140.26,"h":141.37,"l":137.05,"n":33842,"o":137.05,"t":"2026-07-15T04:00:00Z","v":2369860,"vw":139.855034},{"c":144.19,"h":146.77,"l":138.76,"n":41165,"o":140,"t":"2026-07-16T04:00:00Z","v":4124151,"vw":144.118746},{"c":141.46,"h":144.11,"l":140.81,"n":31812,"o":141.38,"t":"2026-07-17T04:00:00Z","v":2324780,"vw":142.153667},{"c":141.12,"h":143.39,"l":140.02,"n":29006,"o":140.7,"t":"2026-07-20T04:00:00Z","v":2265225,"vw":141.201749},{"c":142.16,"h":143.76,"l":140.51,"n":29488,"o":143.76,"t":"2026-07-21T04:00:00Z","v":1656296,"vw":141.933726},{"c":143.73,"h":143.86,"l":139.89,"n":30300,"o":141.55,"t":"2026-07-22T04:00:00Z","v":2034889,"vw":143.213842},{"c":139.13,"h":143.55,"l":138.68,"n":27625,"o":141.03,"t":"2026-07-23T04:00:00Z","v":1675159,"vw":139.909189},{"c":142.6,"h":142.94,"l":137.4638,"n":29103,"o":139.26,"t":"2026-07-24T04:00:00Z","v":1486152,"vw":141.947137},{"c":147.43,"h":147.59,"l":142.92,"n":30345,"o":144.07,"t":"2026-07-27T04:00:00Z","v":2003023,"vw":146.287974},{"c":150.9,"h":151.225,"l":146.63,"n":30321,"o":149.36,"t":"2026-07-28T04:00:00Z","v":2177566,"vw":150.029476},{"c":150.11,"h":151.52,"l":147.525,"n":33831,"o":147.86,"t":"2026-07-29T04:00:00Z","v":2779543,"vw":149.691068},{"c":152.58,"h":152.68,"l":149.28,"n":32553,"o":150.84,"t":"2026-07-30T04:00:00Z","v":1441109,"vw":152.101283},{"c":152.37,"h":154.61,"l":151.49,"n":31846,"o":154.56,"t":"2026-07-31T04:00:00Z","v":1750519,"vw":152.579297},{"c":155.63,"h":157.1,"l":153.46,"n":32479,"o":155,"t":"2026-08-03T04:00:00Z","v":1659999,"vw":155.140132},{"c":155.97,"h":157.62,"l":153.85,"n":36841,"o":153.85,"t":"2026-08-04T04:00:00Z","v":1650178,"vw":156.115226},{"c":159.16,"h":161.58,"l":156.555,"n":31369,"o":157.19,"t":"2026-08-05T04:00:00Z","v":1801645,"vw":159.478684},{"c":162,"h":163.94,"l":159.63,"n":38375,"o":160.84,"t":"2026-08-06T04:00:00Z","v":2004404,"vw":161.739285},{"c":162.36,"h":163.4,"l":159.86,"n":39163,"o":163.1,"t":"2026-08-07T04:00:00Z","v":2225660,"vw":162.189998},{"c":164.78,"h":164.8,"l":159.43,"n":40939,"o":161.52,"t":"2026-08-10T04:00:00Z","v":2489146,"vw":162.906031},{"c":160.54,"h":164.52,"l":158.08,"n":50693,"o":163.79,"t":"2026-08-11T04:00:00Z","v":3932547,"vw":161.00728},{"c":153.74,"h":160.93,"l":152.61,"n":62472,"o":160.93,"t":"2026-08-12T04:00:00Z","v":3801612,"vw":154.11386},{"c":128.39,"h":135.78,"l":127.78,"n":131071,"o":132.7,"t":"2026-08-13T04:00:00Z","v":8535330,"vw":129.90895},{"c":128.98,"h":129.88,"l":126.14,"n":84110,"o":127.95,"t":"2026-08-14T04:00:00Z","v":5540964,"vw":128.669582},{"c":129.02,"h":130,"l":126.95,"n":52963,"o":128.3,"t":"2026-08-17T04:00:00Z","v":4616083,"vw":128.741763},{"c":132.26,"h":135.35,"l":129.25,"n":59612,"o":129.46,"t":"2026-08-18T04:00:00Z","v":4184721,"vw":133.118018},{"c":131.72,"h":134.9327,"l":130.99,"n":46686,"o":132,"t":"2026-08-19T04:00:00Z","v":2783532,"vw":132.460683},{"c":129.82,"h":130.975,"l":127.94,"n":47866,"o":130.38,"t":"2026-08-20T04:00:00Z","v":4036798,"vw":129.374633},{"c":130.17,"h":131.37,"l":129.52,"n":42790,"o":130.75,"t":"2026-08-21T04:00:00Z","v":3381557,"vw":130.445038},{"c":132.16,"h":132.98,"l":130.19,"n":47117,"o":130.22,"t":"2026-08-24T04:00:00Z","v":3902798,"vw":131.981033},{"c":130.12,"h":132.38,"l":129.9,"n":39691,"o":132.35,"t":"2026-08-25T04:00:00Z","v":2298191,"vw":130.524729},{"c":130.25,"h":130.79,"l":129.53,"n":36020,"o":130.37,"t":"2026-08-26T04:00:00Z","v":4837937,"vw":130.305138},{"c":123.24,"h":129.2,"l":122.88,"n":53203,"o":129,"t":"2026-08-27T04:00:00Z","v":3956413,"vw":124.167562},{"c":125.49,"h":125.87,"l":123.14,"n":42238,"o":124.51,"t":"2026-08-28T04:00:00Z","v":3535064,"vw":124.997609},{"c":123.39,"h":125.3,"l":121.88,"n":43634,"o":125,"t":"2026-08-31T04:00:00Z","v":4085818,"vw":123.129256},{"c":122.14,"h":123.62,"l":120.31,"n":39251,"o":121.38,"t":"2026-09-01T04:00:00Z","v":3008505,"vw":122.136125},{"c":123.14,"h":124.49,"l":122.06,"n":36437,"o":122.88,"t":"2026-09-02T04:00:00Z","v":2939842,"vw":123.045316},{"c":122.6,"h":125.2,"l":121.84,"n":38419,"o":124.51,"t":"2026-09-03T04:00:00Z","v":2859225,"vw":122.604679},{"c":122.14,"h":124.51,"l":121.93,"n":36841,"o":122,"t":"2026-09-04T04:00:00Z","v":2895485,"vw":122.473561},{"c":117.58,"h":123.55,"l":116.9,"n":53930,"o":121.99,"t":"2026-09-08T04:00:00Z","v":3458682,"vw":118.023801},{"c":113.71,"h":117.55,"l":113.57,"n":65326,"o":116.8,"t":"2026-09-09T04:00:00Z","v":5483888,"vw":114.68178},{"c":115.87,"h":117.26,"l":112.11,"n":49466,"o":114.09,"t":"2026-09-10T04:00:00Z","v":3180759,"vw":115.727186},{"c":118.49,"h":118.55,"l":115.03,"n":40310,"o":117.7,"t":"2026-09-11T04:00:00Z","v":2334881,"vw":117.573352},{"c":117.91,"h":118.96,"l":117.58,"n":36704,"o":118.69,"t":"2026-09-14T04:00:00Z","v":2374065,"vw":118.119593},{"c":117.11,"h":118.03,"l":115.6,"n":42791,"o":117.51,"t":"2026-09-15T04:00:00Z","v":2437857,"vw":116.804508},{"c":117.94,"h":121.16,"l":117.63,"n":47195,"o":119.16,"t":"2026-09-16T04:00:00Z","v":2900672,"vw":118.861439},{"c":116.04,"h":120.75,"l":115.835,"n":36174,"o":120.75,"t":"2026-09-17T04:00:00Z","v":2462866,"vw":116.748607},{"c":115,"h":115.98,"l":114.24,"n":47720,"o":115.7,"t":"2026-09-18T04:00:00Z","v":7708037,"vw":115.001935},{"c":113.07,"h":115.775,"l":112.725,"n":47401,"o":115.77,"t":"2026-09-21T04:00:00Z","v":3716889,"vw":113.220268},{"c":112.59,"h":115,"l":109.79,"n":52068,"o":114.72,"t":"2026-09-22T04:00:00Z","v":3650645,"vw":112.132598},{"c":110.51,"h":112.73,"l":110.15,"n":36929,"o":111.86,"t":"2026-09-23T04:00:00Z","v":2382634,"vw":110.93163},{"c":112.12,"h":112.98,"l":110.5,"n":35433,"o":110.5,"t":"2026-09-24T04:00:00Z","v":1817617,"vw":112.084694},{"c":113.88,"h":113.905,"l":111.54,"n":33462,"o":111.54,"t":"2026-09-25T04:00:00Z","v":1891126,"vw":113.51712},{"c":113.45,"h":114.585,"l":112.57,"n":36045,"o":112.94,"t":"2026-09-28T04:00:00Z","v":2495694,"vw":113.478991},{"c":114.12,"h":115.085,"l":112.39,"n":33627,"o":114.16,"t":"2026-09-29T04:00:00Z","v":2631323,"vw":113.557231},{"c":115.04,"h":116.06,"l":113.69,"n":41826,"o":114.47,"t":"2026-09-30T04:00:00Z","v":3891334,"vw":115.196376},{"c":119.24,"h":119.3,"l":114.36,"n":52761,"o":115.43,"t":"2026-10-01T04:00:00Z","v":3297656,"vw":118.541084},{"c":118.12,"h":119.61,"l":116.71,"n":52485,"o":119.24,"t":"2026-10-02T04:00:00Z","v":3639369,"vw":117.67143},{"c":116.95,"h":119.41,"l":116.39,"n":36703,"o":118.15,"t":"2026-10-05T04:00:00Z","v":2495956,"vw":117.061655},{"c":116.75,"h":116.795,"l":115.095,"n":39273,"o":116.74,"t":"2026-10-06T04:00:00Z","v":2517338,"vw":116.24558},{"c":113.42,"h":115.76,"l":112.79,"n":37608,"o":115.01,"t":"2026-10-07T04:00:00Z","v":2284190,"vw":113.470014},{"c":115.82,"h":116.34,"l":112.21,"n":39273,"o":112.21,"t":"2026-10-08T04:00:00Z","v":2847309,"vw":115.110141},{"c":116.24,"h":116.65,"l":114.0101,"n":30537,"o":115.83,"t":"2026-10-09T04:00:00Z","v":1962034,"vw":116.172174},{"c":117.22,"h":118.15,"l":115.66,"n":31974,"o":116.45,"t":"2026-10-12T04:00:00Z","v":1529731,"vw":117.136846},{"c":115.23,"h":119.03,"l":114.91,"n":32414,"o":118.21,"t":"2026-10-13T04:00:00Z","v":1963852,"vw":115.721862},{"c":115.03,"h":116.03,"l":113.775,"n":29579,"o":114.92,"t":"2026-10-14T04:00:00Z","v":1360332,"vw":114.728011},{"c":119.75,"h":120.46,"l":115.995,"n":38051,"o":116.41,"t":"2026-10-15T04:00:00Z","v":2622109,"vw":119.523705}],"volatilityBars":[{"c":112.72,"h":113.01,"l":112.72,"n":4,"o":113.01,"t":"2026-10-08T08:00:00Z","v":302,"vw":112.82},{"c":113.755,"h":113.9899,"l":112.21,"n":910,"o":112.21,"t":"2026-10-08T13:30:00Z","v":64342,"vw":112.80179},{"c":114.39,"h":114.693,"l":113.75,"n":1481,"o":113.75,"t":"2026-10-08T13:45:00Z","v":67616,"vw":114.221506},{"c":114.78,"h":114.98,"l":114.36,"n":1572,"o":114.39,"t":"2026-10-08T14:00:00Z","v":65843,"vw":114.664186},{"c":114.61,"h":114.78,"l":114.415,"n":1390,"o":114.78,"t":"2026-10-08T14:15:00Z","v":60332,"vw":114.586956},{"c":114.23,"h":114.625,"l":114.185,"n":1105,"o":114.545,"t":"2026-10-08T14:30:00Z","v":40571,"vw":114.391957},{"c":113.79,"h":114.33,"l":113.72,"n":1340,"o":114.23,"t":"2026-10-08T14:45:00Z","v":59707,"vw":113.975656},{"c":112.98,"h":113.79,"l":112.98,"n":1436,"o":113.7,"t":"2026-10-08T15:00:00Z","v":48771,"vw":113.509526},{"c":112.45,"h":112.9697,"l":112.45,"n":1219,"o":112.9697,"t":"2026-10-08T15:15:00Z","v":41537,"vw":112.639413},{"c":113.12,"h":113.17,"l":112.5,"n":1295,"o":112.5,"t":"2026-10-08T15:30:00Z","v":56580,"vw":112.814132},{"c":113.41,"h":113.55,"l":113.09,"n":815,"o":113.09,"t":"2026-10-08T15:45:00Z","v":36507,"vw":113.234782},{"c":113.575,"h":113.65,"l":113.22,"n":903,"o":113.35,"t":"2026-10-08T16:00:00Z","v":31989,"vw":113.442544},{"c":113.99,"h":114.29,"l":113.575,"n":1233,"o":113.575,"t":"2026-10-08T16:15:00Z","v":51395,"vw":113.814446},{"c":114.19,"h":114.24,"l":113.83,"n":1027,"o":113.99,"t":"2026-10-08T16:30:00Z","v":44386,"vw":114.026671},{"c":114.545,"h":115.12,"l":114.01,"n":1468,"o":114.14,"t":"2026-10-08T16:45:00Z","v":74272,"vw":114.692179},{"c":114.405,"h":114.59,"l":114.19,"n":1058,"o":114.43,"t":"2026-10-08T17:00:00Z","v":33218,"vw":114.40768},{"c":114.655,"h":114.785,"l":114.31,"n":1096,"o":114.33,"t":"2026-10-08T17:15:00Z","v":41919,"vw":114.527905},{"c":115.1,"h":115.18,"l":114.65,"n":1034,"o":114.7,"t":"2026-10-08T17:30:00Z","v":45275,"vw":114.944665},{"c":115.33,"h":115.62,"l":115.06,"n":1229,"o":115.08,"t":"2026-10-08T17:45:00Z","v":80845,"vw":115.302105},{"c":115.735,"h":115.78,"l":115.305,"n":985,"o":115.36,"t":"2026-10-08T18:00:00Z","v":37885,"vw":115.552825},{"c":115.81,"h":115.9,"l":115.4,"n":1047,"o":115.68,"t":"2026-10-08T18:15:00Z","v":43902,"vw":115.687508},{"c":115.905,"h":116.015,"l":115.615,"n":1295,"o":115.89,"t":"2026-10-08T18:30:00Z","v":54564,"vw":115.758031},{"c":116.15,"h":116.34,"l":115.89,"n":1372,"o":115.895,"t":"2026-10-08T18:45:00Z","v":51999,"vw":116.09861},{"c":116.035,"h":116.325,"l":115.81,"n":1777,"o":116.14,"t":"2026-10-08T19:00:00Z","v":66600,"vw":116.069289},{"c":115.61,"h":116.135,"l":115.57,"n":1579,"o":115.99,"t":"2026-10-08T19:15:00Z","v":64141,"vw":115.869779},{"c":115.73,"h":115.905,"l":115.56,"n":2487,"o":115.64,"t":"2026-10-08T19:30:00Z","v":148534,"vw":115.670307},{"c":115.77,"h":115.905,"l":115.42,"n":6718,"o":115.73,"t":"2026-10-08T19:45:00Z","v":348266,"vw":115.737964},{"c":115.82,"h":115.82,"l":115.73,"n":114,"o":115.77,"t":"2026-10-08T20:00:00Z","v":497739,"vw":115.819958},{"c":115.13,"h":115.83,"l":114.0101,"n":621,"o":115.83,"t":"2026-10-09T13:30:00Z","v":39770,"vw":115.31283},{"c":115.775,"h":115.97,"l":115,"n":1037,"o":115.135,"t":"2026-10-09T13:45:00Z","v":46141,"vw":115.588659},{"c":115.755,"h":116.055,"l":115.64,"n":889,"o":115.775,"t":"2026-10-09T14:00:00Z","v":36382,"vw":115.83434},{"c":116.01,"h":116.65,"l":115.88,"n":1411,"o":115.88,"t":"2026-10-09T14:15:00Z","v":84909,"vw":116.413821},{"c":116.22,"h":116.22,"l":115.61,"n":970,"o":116.1,"t":"2026-10-09T14:30:00Z","v":33077,"vw":115.963793},{"c":116.16,"h":116.23,"l":115.96,"n":952,"o":116.195,"t":"2026-10-09T14:45:00Z","v":56682,"vw":116.058323},{"c":116.34,"h":116.49,"l":116.09,"n":1028,"o":116.255,"t":"2026-10-09T15:00:00Z","v":34040,"vw":116.30132},{"c":116.4,"h":116.59,"l":116.275,"n":857,"o":116.37,"t":"2026-10-09T15:15:00Z","v":26478,"vw":116.399908},{"c":116.085,"h":116.4,"l":115.96,"n":901,"o":116.4,"t":"2026-10-09T15:30:00Z","v":32824,"vw":116.149818},{"c":115.97,"h":116.085,"l":115.85,"n":720,"o":116.01,"t":"2026-10-09T15:45:00Z","v":23381,"vw":115.969806},{"c":116.11,"h":116.15,"l":115.91,"n":809,"o":115.915,"t":"2026-10-09T16:00:00Z","v":27071,"vw":115.994053},{"c":116.42,"h":116.445,"l":115.935,"n":803,"o":116.07,"t":"2026-10-09T16:15:00Z","v":24493,"vw":116.085812},{"c":116.3,"h":116.47,"l":116.28,"n":683,"o":116.42,"t":"2026-10-09T16:30:00Z","v":22315,"vw":116.395606},{"c":116.42,"h":116.585,"l":116.38,"n":739,"o":116.38,"t":"2026-10-09T16:45:00Z","v":17429,"vw":116.493762},{"c":116.55,"h":116.6,"l":116.42,"n":824,"o":116.465,"t":"2026-10-09T17:00:00Z","v":25782,"vw":116.510126},{"c":116.4,"h":116.625,"l":116.4,"n":715,"o":116.57,"t":"2026-10-09T17:15:00Z","v":19498,"vw":116.529005},{"c":116.41,"h":116.48,"l":116.31,"n":732,"o":116.39,"t":"2026-10-09T17:30:00Z","v":17699,"vw":116.40757},{"c":116.28,"h":116.39,"l":116.15,"n":944,"o":116.39,"t":"2026-10-09T17:45:00Z","v":27425,"vw":116.278004},{"c":116.295,"h":116.32,"l":116.11,"n":836,"o":116.31,"t":"2026-10-09T18:00:00Z","v":24534,"vw":116.223733},{"c":116.36,"h":116.36,"l":116.26,"n":578,"o":116.29,"t":"2026-10-09T18:15:00Z","v":16053,"vw":116.312362},{"c":116.335,"h":116.455,"l":116.195,"n":986,"o":116.31,"t":"2026-10-09T18:30:00Z","v":28911,"vw":116.331743},{"c":116.205,"h":116.48,"l":116.135,"n":988,"o":116.28,"t":"2026-10-09T18:45:00Z","v":30944,"vw":116.297746},{"c":116.275,"h":116.37,"l":116.145,"n":1023,"o":116.2,"t":"2026-10-09T19:00:00Z","v":35225,"vw":116.269131},{"c":116.12,"h":116.355,"l":116.105,"n":1383,"o":116.22,"t":"2026-10-09T19:15:00Z","v":60191,"vw":116.214076},{"c":116.025,"h":116.19,"l":115.95,"n":1758,"o":116.19,"t":"2026-10-09T19:30:00Z","v":68652,"vw":116.036544},{"c":116.22,"h":116.415,"l":116.03,"n":5429,"o":116.03,"t":"2026-10-09T19:45:00Z","v":285693,"vw":116.219876},{"c":116.24,"h":116.24,"l":116.19,"n":93,"o":116.19,"t":"2026-10-09T20:00:00Z","v":570655,"vw":116.239976},{"c":115.91,"h":117.41,"l":115.66,"n":891,"o":116.45,"t":"2026-10-12T13:30:00Z","v":48296,"vw":116.590643},{"c":117.01,"h":117.01,"l":115.79,"n":1034,"o":115.81,"t":"2026-10-12T13:45:00Z","v":41832,"vw":116.452941},{"c":117.06,"h":117.28,"l":116.59,"n":1271,"o":116.94,"t":"2026-10-12T14:00:00Z","v":40093,"vw":116.952793},{"c":117.17,"h":117.43,"l":116.99,"n":1223,"o":117.06,"t":"2026-10-12T14:15:00Z","v":34173,"vw":117.209383},{"c":117.755,"h":117.8499,"l":117.08,"n":1198,"o":117.18,"t":"2026-10-12T14:30:00Z","v":33073,"vw":117.430904},{"c":117.705,"h":118,"l":117.6,"n":1132,"o":117.75,"t":"2026-10-12T14:45:00Z","v":30308,"vw":117.772615},{"c":117.64,"h":117.76,"l":117.53,"n":883,"o":117.7,"t":"2026-10-12T15:00:00Z","v":20848,"vw":117.640421},{"c":117.81,"h":117.88,"l":117.6,"n":862,"o":117.7,"t":"2026-10-12T15:15:00Z","v":25557,"vw":117.738906},{"c":118.095,"h":118.15,"l":117.77,"n":988,"o":117.83,"t":"2026-10-12T15:30:00Z","v":34009,"vw":117.97947},{"c":117.13,"h":118.03,"l":116.6,"n":2170,"o":118.03,"t":"2026-10-12T15:45:00Z","v":115793,"vw":117.246501},{"c":117.27,"h":117.45,"l":116.68,"n":1589,"o":117.12,"t":"2026-10-12T16:00:00Z","v":68751,"vw":117.135518},{"c":117.12,"h":117.35,"l":116.78,"n":1105,"o":117.27,"t":"2026-10-12T16:15:00Z","v":51600,"vw":117.129462},{"c":117.435,"h":117.68,"l":117.0501,"n":980,"o":117.155,"t":"2026-10-12T16:30:00Z","v":41449,"vw":117.261477},{"c":117.445,"h":117.51,"l":116.85,"n":937,"o":117.46,"t":"2026-10-12T16:45:00Z","v":35285,"vw":117.234374},{"c":117.27,"h":117.53,"l":117.22,"n":823,"o":117.485,"t":"2026-10-12T17:00:00Z","v":30614,"vw":117.363647},{"c":117.17,"h":117.32,"l":117.08,"n":928,"o":117.28,"t":"2026-10-12T17:15:00Z","v":36315,"vw":117.197911},{"c":117.1,"h":117.24,"l":117.07,"n":1035,"o":117.17,"t":"2026-10-12T17:30:00Z","v":33116,"vw":117.15251},{"c":117.12,"h":117.215,"l":116.915,"n":901,"o":117.12,"t":"2026-10-12T17:45:00Z","v":27161,"vw":117.039171},{"c":116.85,"h":117.12,"l":116.81,"n":562,"o":117.12,"t":"2026-10-12T18:00:00Z","v":15681,"vw":116.966207},{"c":116.68,"h":116.92,"l":116.68,"n":847,"o":116.82,"t":"2026-10-12T18:15:00Z","v":29297,"vw":116.829654},{"c":116.82,"h":116.88,"l":116.57,"n":931,"o":116.7325,"t":"2026-10-12T18:30:00Z","v":35758,"vw":116.752776},{"c":116.85,"h":116.88,"l":116.67,"n":791,"o":116.85,"t":"2026-10-12T18:45:00Z","v":24489,"vw":116.779202},{"c":116.665,"h":116.87,"l":116.665,"n":916,"o":116.83,"t":"2026-10-12T19:00:00Z","v":28153,"vw":116.791389},{"c":116.695,"h":116.75,"l":116.65,"n":1084,"o":116.7,"t":"2026-10-12T19:15:00Z","v":35630,"vw":116.699891},{"c":117.055,"h":117.1,"l":116.69,"n":1577,"o":116.69,"t":"2026-10-12T19:30:00Z","v":61132,"vw":116.92813},{"c":117.21,"h":117.27,"l":116.87,"n":4699,"o":117.045,"t":"2026-10-12T19:45:00Z","v":203742,"vw":117.116627},{"c":117.22,"h":117.23,"l":117.22,"n":89,"o":117.23,"t":"2026-10-12T20:00:00Z","v":241827,"vw":117.220005},{"c":119.3999,"h":119.3999,"l":119.3999,"n":1,"o":119.3999,"t":"2026-10-12T20:30:00Z","v":100,"vw":119.3999},{"c":117.82,"h":119.03,"l":117.63,"n":813,"o":118.21,"t":"2026-10-13T13:30:00Z","v":89164,"vw":118.238127},{"c":116.805,"h":117.94,"l":116.665,"n":931,"o":117.82,"t":"2026-10-13T13:45:00Z","v":44143,"vw":117.171505},{"c":117.195,"h":117.195,"l":116.22,"n":1270,"o":116.72,"t":"2026-10-13T14:00:00Z","v":75394,"vw":116.555048},{"c":117.27,"h":117.52,"l":116.94,"n":1043,"o":117.03,"t":"2026-10-13T14:15:00Z","v":69208,"vw":117.142598},{"c":116.89,"h":117.31,"l":116.89,"n":771,"o":117.26,"t":"2026-10-13T14:30:00Z","v":24145,"vw":117.146212},{"c":116.455,"h":116.91,"l":116.24,"n":958,"o":116.895,"t":"2026-10-13T14:45:00Z","v":32623,"vw":116.5604},{"c":116.46,"h":116.61,"l":116.39,"n":781,"o":116.48,"t":"2026-10-13T15:00:00Z","v":31398,"vw":116.496153},{"c":116.08,"h":116.47,"l":116.01,"n":1024,"o":116.405,"t":"2026-10-13T15:15:00Z","v":58773,"vw":116.114414},{"c":115.933,"h":116.16,"l":115.933,"n":908,"o":116.08,"t":"2026-10-13T15:30:00Z","v":30660,"vw":116.048666},{"c":116.14,"h":116.16,"l":115.91,"n":760,"o":115.91,"t":"2026-10-13T15:45:00Z","v":27121,"vw":116.022139},{"c":115.405,"h":116.0825,"l":115.16,"n":1123,"o":116.08,"t":"2026-10-13T16:00:00Z","v":56217,"vw":115.502226},{"c":115.275,"h":115.625,"l":115.22,"n":944,"o":115.45,"t":"2026-10-13T16:15:00Z","v":41706,"vw":115.456298},{"c":115.2201,"h":115.4,"l":115.095,"n":1276,"o":115.3184,"t":"2026-10-13T16:30:00Z","v":101368,"vw":115.196279},{"c":115.27,"h":115.375,"l":115.165,"n":1025,"o":115.24,"t":"2026-10-13T16:45:00Z","v":51996,"vw":115.262925},{"c":115.28,"h":115.58,"l":115.235,"n":1085,"o":115.275,"t":"2026-10-13T17:00:00Z","v":64958,"vw":115.376106},{"c":115.2,"h":115.33,"l":115.15,"n":944,"o":115.29,"t":"2026-10-13T17:15:00Z","v":46818,"vw":115.250217},{"c":115.215,"h":115.33,"l":115.12,"n":1354,"o":115.12,"t":"2026-10-13T17:30:00Z","v":67843,"vw":115.248216},{"c":115.005,"h":115.245,"l":114.91,"n":1024,"o":115.18,"t":"2026-10-13T17:45:00Z","v":46998,"vw":115.059314},{"c":115.22,"h":115.26,"l":114.96,"n":1329,"o":115.03,"t":"2026-10-13T18:00:00Z","v":63946,"vw":115.10713},{"c":115.51,"h":115.52,"l":115.12,"n":890,"o":115.22,"t":"2026-10-13T18:15:00Z","v":31518,"vw":115.375322},{"c":115.6,"h":115.725,"l":115.5,"n":919,"o":115.51,"t":"2026-10-13T18:30:00Z","v":26656,"vw":115.572465},{"c":115.32,"h":115.565,"l":115.26,"n":1020,"o":115.56,"t":"2026-10-13T18:45:00Z","v":32885,"vw":115.360128},{"c":115.475,"h":115.66,"l":115.335,"n":1308,"o":115.35,"t":"2026-10-13T19:00:00Z","v":57117,"vw":115.461625},{"c":115.205,"h":115.52,"l":114.97,"n":1542,"o":115.475,"t":"2026-10-13T19:15:00Z","v":46940,"vw":115.227813},{"c":115.095,"h":115.32,"l":115.0075,"n":1835,"o":115.205,"t":"2026-10-13T19:30:00Z","v":69286,"vw":115.164638},{"c":115.22,"h":115.39,"l":114.96,"n":5103,"o":115.06,"t":"2026-10-13T19:45:00Z","v":228553,"vw":115.230143},{"c":115.23,"h":115.23,"l":115.23,"n":114,"o":115.23,"t":"2026-10-13T20:00:00Z","v":429156,"vw":115.23},{"c":114.51,"h":114.51,"l":114.5,"n":6,"o":114.5,"t":"2026-10-14T12:30:00Z","v":622,"vw":114.506912},{"c":114.15,"h":114.16,"l":114.15,"n":25,"o":114.1586,"t":"2026-10-14T12:45:00Z","v":1456,"vw":114.1575},{"c":114.57,"h":116.03,"l":114.195,"n":765,"o":114.92,"t":"2026-10-14T13:30:00Z","v":57583,"vw":114.853512},{"c":114.265,"h":114.62,"l":114.12,"n":1278,"o":114.595,"t":"2026-10-14T13:45:00Z","v":53610,"vw":114.317213},{"c":113.905,"h":114.37,"l":113.775,"n":1241,"o":114.23,"t":"2026-10-14T14:00:00Z","v":48604,"vw":114.033141},{"c":114.15,"h":114.205,"l":113.785,"n":840,"o":113.905,"t":"2026-10-14T14:15:00Z","v":29586,"vw":114.020781},{"c":114.38,"h":114.38,"l":113.98,"n":717,"o":114.16,"t":"2026-10-14T14:30:00Z","v":24090,"vw":114.170459},{"c":114.44,"h":114.475,"l":114.04,"n":913,"o":114.23,"t":"2026-10-14T14:45:00Z","v":27494,"vw":114.244088},{"c":114.555,"h":114.68,"l":114.185,"n":872,"o":114.39,"t":"2026-10-14T15:00:00Z","v":29041,"vw":114.434038},{"c":114.58,"h":114.72,"l":114.5,"n":876,"o":114.5,"t":"2026-10-14T15:15:00Z","v":25086,"vw":114.620828},{"c":114.42,"h":114.59,"l":114.32,"n":811,"o":114.55,"t":"2026-10-14T15:30:00Z","v":25036,"vw":114.449641},{"c":114.305,"h":114.545,"l":114.175,"n":830,"o":114.47,"t":"2026-10-14T15:45:00Z","v":25052,"vw":114.34367},{"c":114.46,"h":114.6,"l":114.305,"n":761,"o":114.305,"t":"2026-10-14T16:00:00Z","v":25100,"vw":114.485781},{"c":114.64,"h":114.685,"l":114.36,"n":842,"o":114.41,"t":"2026-10-14T16:15:00Z","v":25050,"vw":114.530111},{"c":114.63,"h":114.74,"l":114.45,"n":761,"o":114.65,"t":"2026-10-14T16:30:00Z","v":25543,"vw":114.617992},{"c":114.57,"h":114.64,"l":114.46,"n":712,"o":114.64,"t":"2026-10-14T16:45:00Z","v":21599,"vw":114.567111},{"c":114.46,"h":114.7,"l":114.46,"n":719,"o":114.6,"t":"2026-10-14T17:00:00Z","v":18906,"vw":114.591082},{"c":114.75,"h":114.8941,"l":114.46,"n":937,"o":114.46,"t":"2026-10-14T17:15:00Z","v":32030,"vw":114.735205},{"c":114.57,"h":114.79,"l":114.54,"n":833,"o":114.73,"t":"2026-10-14T17:30:00Z","v":28676,"vw":114.673807},{"c":114.4487,"h":114.62,"l":114.38,"n":990,"o":114.62,"t":"2026-10-14T17:45:00Z","v":29748,"vw":114.497334},{"c":114.3,"h":114.55,"l":114.28,"n":937,"o":114.41,"t":"2026-10-14T18:00:00Z","v":24860,"vw":114.394303},{"c":114.25,"h":114.345,"l":114.12,"n":953,"o":114.32,"t":"2026-10-14T18:15:00Z","v":26436,"vw":114.242091},{"c":114.52,"h":114.6,"l":114.155,"n":1094,"o":114.23,"t":"2026-10-14T18:30:00Z","v":31747,"vw":114.378985},{"c":114.73,"h":114.9,"l":114.47,"n":1076,"o":114.5,"t":"2026-10-14T18:45:00Z","v":29859,"vw":114.656085},{"c":114.4263,"h":114.77,"l":114.4263,"n":1259,"o":114.74,"t":"2026-10-14T19:00:00Z","v":34606,"vw":114.606682},{"c":114.61,"h":114.695,"l":114.43,"n":1418,"o":114.45,"t":"2026-10-14T19:15:00Z","v":40762,"vw":114.582899},{"c":114.865,"h":114.98,"l":114.62,"n":1719,"o":114.64,"t":"2026-10-14T19:30:00Z","v":59566,"vw":114.831754},{"c":115.03,"h":115.05,"l":114.78,"n":4614,"o":114.86,"t":"2026-10-14T19:45:00Z","v":198051,"vw":114.89348},{"c":115.08,"h":115.08,"l":115.03,"n":108,"o":115.03,"t":"2026-10-14T20:00:00Z","v":334596,"vw":115.030017},{"c":115.03,"h":115.03,"l":115.03,"n":3,"o":115.03,"t":"2026-10-14T20:15:00Z","v":1216,"vw":115.03},{"c":114.95,"h":115.2,"l":114.95,"n":31,"o":115.2,"t":"2026-10-15T08:00:00Z","v":746,"vw":115.087188},{"c":116.05,"h":116.05,"l":116.04,"n":4,"o":116.04,"t":"2026-10-15T13:00:00Z","v":228,"vw":116.045},{"c":116.335,"h":117.69,"l":115.995,"n":1050,"o":116.41,"t":"2026-10-15T13:30:00Z","v":60387,"vw":116.825238},{"c":117.88,"h":117.99,"l":116.14,"n":1395,"o":116.32,"t":"2026-10-15T13:45:00Z","v":62322,"vw":117.201469},{"c":119.26,"h":119.45,"l":117.88,"n":2561,"o":117.88,"t":"2026-10-15T14:00:00Z","v":107442,"vw":118.977669},{"c":119.1425,"h":119.51,"l":118.9932,"n":1815,"o":119.15,"t":"2026-10-15T14:15:00Z","v":81420,"vw":119.216289},{"c":119.25,"h":119.825,"l":119.155,"n":1695,"o":119.21,"t":"2026-10-15T14:30:00Z","v":62094,"vw":119.545998},{"c":119.26,"h":119.405,"l":118.815,"n":1937,"o":119.23,"t":"2026-10-15T14:45:00Z","v":102644,"vw":119.130949},{"c":119.54,"h":119.77,"l":119.275,"n":1231,"o":119.275,"t":"2026-10-15T15:00:00Z","v":39015,"vw":119.533462},{"c":119.84,"h":119.95,"l":119.47,"n":1289,"o":119.47,"t":"2026-10-15T15:15:00Z","v":40241,"vw":119.765407},{"c":119.595,"h":119.99,"l":119.42,"n":1532,"o":119.82,"t":"2026-10-15T15:30:00Z","v":55030,"vw":119.712428},{"c":119.535,"h":119.88,"l":119.43,"n":1656,"o":119.68,"t":"2026-10-15T15:45:00Z","v":115760,"vw":119.670818},{"c":119.28,"h":119.59,"l":119.24,"n":1180,"o":119.53,"t":"2026-10-15T16:00:00Z","v":45268,"vw":119.445065},{"c":119.57,"h":119.599,"l":119.21,"n":1150,"o":119.31,"t":"2026-10-15T16:15:00Z","v":40431,"vw":119.375044},{"c":119.155,"h":119.6,"l":118.85,"n":1314,"o":119.57,"t":"2026-10-15T16:30:00Z","v":49315,"vw":119.221137},{"c":118.98,"h":119.27,"l":118.93,"n":722,"o":119.21,"t":"2026-10-15T16:45:00Z","v":22249,"vw":119.127981},{"c":119.515,"h":119.59,"l":119.45,"n":239,"o":119.5,"t":"2026-10-15T18:00:00Z","v":9786,"vw":119.509051},{"c":119.9583,"h":119.9583,"l":119.49,"n":1835,"o":119.5375,"t":"2026-10-15T18:15:00Z","v":82916,"vw":119.73353},{"c":119.76,"h":119.98,"l":119.61,"n":1398,"o":119.92,"t":"2026-10-15T18:30:00Z","v":55851,"vw":119.784513},{"c":119.8,"h":119.8,"l":119.59,"n":1323,"o":119.75,"t":"2026-10-15T18:45:00Z","v":52336,"vw":119.729636},{"c":119.87,"h":119.98,"l":119.6757,"n":1442,"o":119.73,"t":"2026-10-15T19:00:00Z","v":77188,"vw":119.801992},{"c":119.92,"h":119.94,"l":119.72,"n":1608,"o":119.875,"t":"2026-10-15T19:15:00Z","v":69999,"vw":119.84413},{"c":120.34,"h":120.46,"l":119.92,"n":2255,"o":119.92,"t":"2026-10-15T19:30:00Z","v":107183,"vw":120.288677},{"c":119.72,"h":120.34,"l":119.54,"n":7146,"o":120.32,"t":"2026-10-15T19:45:00Z","v":381629,"vw":119.769114},{"c":119.75,"h":119.77,"l":119.75,"n":118,"o":119.77,"t":"2026-10-15T20:00:00Z","v":898942,"vw":119.75001},{"c":119.75,"h":119.75,"l":119.75,"n":1,"o":119.75,"t":"2026-10-15T20:15:00Z","v":199,"vw":119.75}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9761025095824537,"strike":155.7615361249623,"iv":3.6319221075896886,"gamma":0.009368954323934902,"theta":-2.014116276591393,"vega":0.010870841438131914,"rho":0.00029349553976537477,"breakevenPct":30.88738090567411},{"delta":0.15,"premium":0.3160363126006297,"strike":124.32072625201259,"iv":0.6741862337637662,"gamma":0.06076414806765579,"theta":-0.4937374990403246,"vega":0.014554466921578251,"rho":0.000464038219986862,"breakevenPct":4.080803811785574},{"delta":0.2,"premium":0.325,"strike":122.425,"iv":0.480525,"gamma":0.09603375,"theta":-0.417115,"vega":0.01752,"rho":0.0006188774106733649,"breakevenPct":2.5052192066805867},{"delta":0.25,"premium":0.5026467361492046,"strike":121.79100383982447,"iv":0.4881072408118486,"gamma":0.10255156335710368,"theta":-0.4890789358200768,"vega":0.019433077345035656,"rho":0.0007751090295917977,"breakevenPct":2.1241340926711243},{"delta":0.3,"premium":0.7357789358200768,"strike":121.51673066374109,"iv":0.5566206801974767,"gamma":0.09802605595172792,"theta":-0.6079489303346133,"vega":0.02105128908392759,"rho":0.0009305270441080941,"breakevenPct":2.0897783712410547},{"delta":0.35,"premium":0.968911135490949,"strike":121.2424574876577,"iv":0.6251341195831047,"gamma":0.09350054854635216,"theta":-0.7268189248491497,"vega":0.02266950082281953,"rho":0.0010859450586243908,"breakevenPct":2.055422649810985},{"delta":0.4,"premium":1.20355579868709,"strike":120.93654266958424,"iv":0.686328227571116,"gamma":0.08962056892778993,"theta":-0.8346477024070021,"vega":0.02415711159737418,"rho":0.0012413594280485335,"breakevenPct":1.9959068628570622},{"delta":0.45,"premium":1.44972647702407,"strike":120.38949671772428,"iv":0.6917439824945295,"gamma":0.09065995623632385,"theta":-0.8583347921225383,"vega":0.02464945295404814,"rho":0.0013967460193566065,"breakevenPct":1.7446540248420521},{"delta":0.5,"premium":1.7081683168316832,"strike":119.84158415841584,"iv":0.6961386138613861,"gamma":0.09108316831683168,"theta":-0.8735683168316831,"vega":0.024920792079207922,"rho":0.0015518495208322806,"breakevenPct":1.5029248227536747},{"delta":0.55,"premium":1.9969471947194721,"strike":119.29152915291529,"iv":0.698008800880088,"gamma":0.08998305830583057,"theta":-0.8679027502750275,"vega":0.024645764576457646,"rho":0.0017062531613334132,"breakevenPct":1.2847401650394716},{"delta":0.6,"premium":2.1843818580833942,"strike":118.82809070958302,"iv":0.6675062179956108,"gamma":0.09213335771762984,"theta":-0.8123817117776153,"vega":0.023949890270665693,"rho":0.0018630958147008779,"breakevenPct":1.0542568414750952},{"delta":0.65,"premium":2.257534747622531,"strike":118.46232626188734,"iv":0.6004981711777615,"gamma":0.09794901243599123,"theta":-0.7006406730065836,"vega":0.0227794440380395,"rho":0.0020226888442793126,"breakevenPct":0.8099048096115865},{"delta":0.7,"premium":2.330687637161668,"strike":118.09656181419166,"iv":0.5334901243599123,"gamma":0.1037646671543526,"theta":-0.5888996342355524,"vega":0.021608997805413314,"rho":0.0021822818738577473,"breakevenPct":0.5655527777480783},{"delta":0.75,"premium":2.9250000000000007,"strike":117.37837837837837,"iv":0.5744810810810811,"gamma":0.08888918918918917,"theta":-0.5764324324324325,"vega":0.019808108108108107,"rho":0.002328359930019412,"breakevenPct":0.46211138069175756},{"delta":0.8,"premium":5.90230657174502,"strike":114.33193126705724,"iv":0.8449006395399428,"gamma":0.06817152325338839,"theta":-0.5928978201426226,"vega":0.01691216001570705,"rho":0.0024089388189575296,"breakevenPct":0.40437397812297976},{"delta":0.85,"premium":10.661919926355544,"strike":109.49847341752329,"iv":1.270082957547084,"gamma":0.04873587697329496,"theta":-0.6039445957633158,"vega":0.013311000623872004,"rho":0.002440293379184002,"breakevenPct":0.3427084291263726},{"delta":0.9,"premium":15.421533280966079,"strike":104.66501556798931,"iv":1.6952652755542261,"gamma":0.0293002306932015,"theta":-0.614991371384009,"vega":0.009709841232036952,"rho":0.0024716479394104743,"breakevenPct":0.2810428801297654}],"put":[{"delta":0.1,"premium":0.7473362386726409,"strike":103.61709305132615,"iv":2.3553776546391156,"gamma":0.014653150942970108,"theta":-1.3220441587648175,"vega":0.010869795283065796,"rho":-0.0003406993615919676,"breakevenPct":14.096236482126503},{"delta":0.15,"premium":0.39525888134516224,"strike":114.56893423858054,"iv":0.8283365496561305,"gamma":0.048011007090513244,"theta":-0.596153887501204,"vega":0.014421083943872346,"rho":-0.0004911439834813314,"breakevenPct":4.656638532580069},{"delta":0.2,"premium":0.40373759150478894,"strike":116.87227737108982,"iv":0.5674481570893645,"gamma":0.08003118948940961,"theta":-0.49725983109607974,"vega":0.017555357441649426,"rho":-0.0006464979611586629,"breakevenPct":2.740259056713955},{"delta":0.25,"premium":0.7543567762184101,"strike":116.56129736806695,"iv":0.7842525947270829,"gamma":0.06410408247880993,"theta":-0.7681857433568621,"vega":0.01941147818216996,"rho":-0.0008219962830737775,"breakevenPct":3.29274272079454},{"delta":0.3,"premium":0.9553949996846651,"strike":117.29234545339878,"iv":0.7753335933413701,"gamma":0.07065688609730082,"theta":-0.8269836379926029,"vega":0.021336540081473843,"rho":-0.0009857488536993682,"breakevenPct":2.8501457589026176},{"delta":0.35,"premium":1.153342618384401,"strike":118.02228412256268,"iv":0.7643980501392759,"gamma":0.07737883008356546,"theta":-0.8821908077994429,"vega":0.023228969359331473,"rho":-0.001149545846227785,"breakevenPct":2.4058943597676263},{"delta":0.4,"premium":1.257799442896936,"strike":118.71866295264624,"iv":0.6924621169916434,"gamma":0.08921727019498607,"theta":-0.8287785515320334,"vega":0.024134261838440113,"rho":-0.0013146866013166935,"breakevenPct":1.9115962340298087},{"delta":0.45,"premium":1.4144979508196722,"strike":119.30532786885246,"iv":0.6503625,"gamma":0.09656475409836066,"theta":-0.7953838114754098,"vega":0.02465266393442623,"rho":-0.0014811687690963276,"breakevenPct":1.5525428659433909},{"delta":0.5,"premium":1.6066086065573768,"strike":119.81762295081967,"iv":0.6284875000000001,"gamma":0.10086803278688525,"theta":-0.7755579918032787,"vega":0.024908811475409836,"rho":-0.0016485602166193395,"breakevenPct":1.285165474520002},{"delta":0.55,"premium":1.8711421319796957,"strike":120.32690355329949,"iv":0.623282538071066,"gamma":0.10060203045685279,"theta":-0.7605562436548223,"vega":0.02464040609137056,"rho":-0.0018177018926190261,"breakevenPct":1.080783781778875},{"delta":0.6,"premium":2.1757106598984772,"strike":120.83451776649746,"iv":0.62729269035533,"gamma":0.09781015228426396,"theta":-0.7482212182741117,"vega":0.024082030456852793,"rho":-0.0019878110862238305,"breakevenPct":0.911225798247198},{"delta":0.65,"premium":2.3700634696755993,"strike":121.23765867418899,"iv":0.5970151622002821,"gamma":0.0977555712270804,"theta":-0.6802222849083215,"vega":0.022878067700987305,"rho":-0.002154739790139795,"breakevenPct":0.7368724805733649},{"delta":0.7,"premium":2.511107193229901,"strike":121.59026798307475,"iv":0.5501533850493653,"gamma":0.09902496473906912,"theta":-0.5852998589562765,"vega":0.021361847672778562,"rho":-0.0023201301563130854,"breakevenPct":0.5601997579583707},{"delta":0.75,"premium":2.652150916784203,"strike":121.94287729196051,"iv":0.5032916078984485,"gamma":0.10029435825105783,"theta":-0.49037743300423126,"vega":0.019845627644569815,"rho":-0.0024855205224863764,"breakevenPct":0.38352703534337623},{"delta":0.8,"premium":3.52011677282378,"strike":122.8895966029724,"iv":0.572472186836518,"gamma":0.07826008492569,"theta":-0.4899452229299363,"vega":0.01755392781316348,"rho":-0.002668644143499767,"breakevenPct":0.31776214601367825},{"delta":0.85,"premium":4.012068004459309,"strike":123.49944258639911,"iv":0.5531821627647715,"gamma":0.06546120401337793,"theta":-0.38951415830546277,"vega":0.014353288740245265,"rho":-0.0028413331575687503,"breakevenPct":0.21931141382898006},{"delta":0.9,"premium":11.22264150943396,"strike":130.62264150943395,"iv":1.2608962264150942,"gamma":0.02226792452830189,"theta":-0.6804320754716982,"vega":0.01098867924528302,"rho":-0.0031921335070962563,"breakevenPct":0.2922755741127301}]},"raw":{"call":[{"delta":0.1,"premium":0.9761025095824537,"strike":155.7615361249623,"iv":3.6319221075896886,"gamma":0.009368954323934902,"theta":-2.014116276591393,"vega":0.010870841438131914,"rho":0.00029349553976537477,"breakevenPct":30.88738090567411},{"delta":0.15,"premium":0.3160363126006297,"strike":124.32072625201259,"iv":0.6741862337637662,"gamma":0.06076414806765579,"theta":-0.4937374990403246,"vega":0.014554466921578251,"rho":0.000464038219986862,"breakevenPct":4.080803811785574},{"delta":0.2,"premium":0.325,"strike":122.425,"iv":0.480525,"gamma":0.09603375,"theta":-0.417115,"vega":0.01752,"rho":0.0006188774106733649,"breakevenPct":2.5052192066805867},{"delta":0.25,"premium":0.5026467361492046,"strike":121.79100383982447,"iv":0.4881072408118486,"gamma":0.10255156335710368,"theta":-0.4890789358200768,"vega":0.019433077345035656,"rho":0.0007751090295917977,"breakevenPct":2.1241340926711243},{"delta":0.3,"premium":0.7357789358200768,"strike":121.51673066374109,"iv":0.5566206801974767,"gamma":0.09802605595172792,"theta":-0.6079489303346133,"vega":0.02105128908392759,"rho":0.0009305270441080941,"breakevenPct":2.0897783712410547},{"delta":0.35,"premium":0.968911135490949,"strike":121.2424574876577,"iv":0.6251341195831047,"gamma":0.09350054854635216,"theta":-0.7268189248491497,"vega":0.02266950082281953,"rho":0.0010859450586243908,"breakevenPct":2.055422649810985},{"delta":0.4,"premium":1.20355579868709,"strike":120.93654266958424,"iv":0.686328227571116,"gamma":0.08962056892778993,"theta":-0.8346477024070021,"vega":0.02415711159737418,"rho":0.0012413594280485335,"breakevenPct":1.9959068628570622},{"delta":0.45,"premium":1.44972647702407,"strike":120.38949671772428,"iv":0.6917439824945295,"gamma":0.09065995623632385,"theta":-0.8583347921225383,"vega":0.02464945295404814,"rho":0.0013967460193566065,"breakevenPct":1.7446540248420521},{"delta":0.5,"premium":1.7081683168316832,"strike":119.84158415841584,"iv":0.6961386138613861,"gamma":0.09108316831683168,"theta":-0.8735683168316831,"vega":0.024920792079207922,"rho":0.0015518495208322806,"breakevenPct":1.5029248227536747},{"delta":0.55,"premium":1.9969471947194721,"strike":119.29152915291529,"iv":0.698008800880088,"gamma":0.08998305830583057,"theta":-0.8679027502750275,"vega":0.024645764576457646,"rho":0.0017062531613334132,"breakevenPct":1.2847401650394716},{"delta":0.6,"premium":2.1843818580833942,"strike":118.82809070958302,"iv":0.6675062179956108,"gamma":0.09213335771762984,"theta":-0.8123817117776153,"vega":0.023949890270665693,"rho":0.0018630958147008779,"breakevenPct":1.0542568414750952},{"delta":0.65,"premium":2.257534747622531,"strike":118.46232626188734,"iv":0.6004981711777615,"gamma":0.09794901243599123,"theta":-0.7006406730065836,"vega":0.0227794440380395,"rho":0.0020226888442793126,"breakevenPct":0.8099048096115865},{"delta":0.7,"premium":2.330687637161668,"strike":118.09656181419166,"iv":0.5334901243599123,"gamma":0.1037646671543526,"theta":-0.5888996342355524,"vega":0.021608997805413314,"rho":0.0021822818738577473,"breakevenPct":0.5655527777480783},{"delta":0.75,"premium":2.9250000000000007,"strike":117.37837837837837,"iv":0.5744810810810811,"gamma":0.08888918918918917,"theta":-0.5764324324324325,"vega":0.019808108108108107,"rho":0.002328359930019412,"breakevenPct":0.46211138069175756},{"delta":0.8,"premium":5.90230657174502,"strike":114.33193126705724,"iv":0.8449006395399428,"gamma":0.06817152325338839,"theta":-0.5928978201426226,"vega":0.01691216001570705,"rho":0.0024089388189575296,"breakevenPct":0.40437397812297976},{"delta":0.85,"premium":10.661919926355544,"strike":109.49847341752329,"iv":1.270082957547084,"gamma":0.04873587697329496,"theta":-0.6039445957633158,"vega":0.013311000623872004,"rho":0.002440293379184002,"breakevenPct":0.3427084291263726},{"delta":0.9,"premium":15.421533280966079,"strike":104.66501556798931,"iv":1.6952652755542261,"gamma":0.0293002306932015,"theta":-0.614991371384009,"vega":0.009709841232036952,"rho":0.0024716479394104743,"breakevenPct":0.2810428801297654}],"put":[{"delta":0.1,"premium":0.7473362386726409,"strike":103.61709305132615,"iv":2.3553776546391156,"gamma":0.014653150942970108,"theta":-1.3220441587648175,"vega":0.010869795283065796,"rho":-0.0003406993615919676,"breakevenPct":14.096236482126503},{"delta":0.15,"premium":0.39525888134516224,"strike":114.56893423858054,"iv":0.8283365496561305,"gamma":0.048011007090513244,"theta":-0.596153887501204,"vega":0.014421083943872346,"rho":-0.0004911439834813314,"breakevenPct":4.656638532580069},{"delta":0.2,"premium":0.40373759150478894,"strike":116.87227737108982,"iv":0.5674481570893645,"gamma":0.08003118948940961,"theta":-0.49725983109607974,"vega":0.017555357441649426,"rho":-0.0006464979611586629,"breakevenPct":2.740259056713955},{"delta":0.25,"premium":0.7543567762184101,"strike":116.56129736806695,"iv":0.7842525947270829,"gamma":0.06410408247880993,"theta":-0.7681857433568621,"vega":0.01941147818216996,"rho":-0.0008219962830737775,"breakevenPct":3.29274272079454},{"delta":0.3,"premium":0.9553949996846651,"strike":117.29234545339878,"iv":0.7753335933413701,"gamma":0.07065688609730082,"theta":-0.8269836379926029,"vega":0.021336540081473843,"rho":-0.0009857488536993682,"breakevenPct":2.8501457589026176},{"delta":0.35,"premium":1.153342618384401,"strike":118.02228412256268,"iv":0.7643980501392759,"gamma":0.07737883008356546,"theta":-0.8821908077994429,"vega":0.023228969359331473,"rho":-0.001149545846227785,"breakevenPct":2.4058943597676263},{"delta":0.4,"premium":1.257799442896936,"strike":118.71866295264624,"iv":0.6924621169916434,"gamma":0.08921727019498607,"theta":-0.8287785515320334,"vega":0.024134261838440113,"rho":-0.0013146866013166935,"breakevenPct":1.9115962340298087},{"delta":0.45,"premium":1.4144979508196722,"strike":119.30532786885246,"iv":0.6503625,"gamma":0.09656475409836066,"theta":-0.7953838114754098,"vega":0.02465266393442623,"rho":-0.0014811687690963276,"breakevenPct":1.5525428659433909},{"delta":0.5,"premium":1.6066086065573768,"strike":119.81762295081967,"iv":0.6284875000000001,"gamma":0.10086803278688525,"theta":-0.7755579918032787,"vega":0.024908811475409836,"rho":-0.0016485602166193395,"breakevenPct":1.285165474520002},{"delta":0.55,"premium":1.8711421319796957,"strike":120.32690355329949,"iv":0.623282538071066,"gamma":0.10060203045685279,"theta":-0.7605562436548223,"vega":0.02464040609137056,"rho":-0.0018177018926190261,"breakevenPct":1.080783781778875},{"delta":0.6,"premium":2.1757106598984772,"strike":120.83451776649746,"iv":0.62729269035533,"gamma":0.09781015228426396,"theta":-0.7482212182741117,"vega":0.024082030456852793,"rho":-0.0019878110862238305,"breakevenPct":0.911225798247198},{"delta":0.65,"premium":2.3700634696755993,"strike":121.23765867418899,"iv":0.5970151622002821,"gamma":0.0977555712270804,"theta":-0.6802222849083215,"vega":0.022878067700987305,"rho":-0.002154739790139795,"breakevenPct":0.7368724805733649},{"delta":0.7,"premium":2.511107193229901,"strike":121.59026798307475,"iv":0.5501533850493653,"gamma":0.09902496473906912,"theta":-0.5852998589562765,"vega":0.021361847672778562,"rho":-0.0023201301563130854,"breakevenPct":0.5601997579583707},{"delta":0.75,"premium":2.652150916784203,"strike":121.94287729196051,"iv":0.5032916078984485,"gamma":0.10029435825105783,"theta":-0.49037743300423126,"vega":0.019845627644569815,"rho":-0.0024855205224863764,"breakevenPct":0.38352703534337623},{"delta":0.8,"premium":3.52011677282378,"strike":122.8895966029724,"iv":0.572472186836518,"gamma":0.07826008492569,"theta":-0.4899452229299363,"vega":0.01755392781316348,"rho":-0.002668644143499767,"breakevenPct":0.31776214601367825},{"delta":0.85,"premium":4.012068004459309,"strike":123.49944258639911,"iv":0.5531821627647715,"gamma":0.06546120401337793,"theta":-0.38951415830546277,"vega":0.014353288740245265,"rho":-0.0028413331575687503,"breakevenPct":0.21931141382898006},{"delta":0.9,"premium":11.22264150943396,"strike":130.62264150943395,"iv":1.2608962264150942,"gamma":0.02226792452830189,"theta":-0.6804320754716982,"vega":0.01098867924528302,"rho":-0.0031921335070962563,"breakevenPct":0.2922755741127301}]}},"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"}}