{"symbol":"XME","url":"https://intraalpha.com/companies/XME","capturedAt":"2026-10-15T20:35:19.801Z","state":"ready","quote":{"symbol":"XME","last_price":101.34,"prev_close":99.86,"regular_close":101.34,"change":1.48,"change_pct":1.4821,"regular_change":1.48,"regular_change_pct":1.4821,"extended_change":0,"extended_change_pct":0,"bid":101.25,"ask":106.05,"bid_size":500,"ask_size":100,"volume":1215068,"vwap":100.097296,"open":99.62,"high":101.45,"low":97.34,"close":101.34,"trade_count":17530,"last_trade_at":"2026-10-15T20:10:00.001025378Z","last_quote_at":"2026-10-15T20:35:02.502422082Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:15.998430842-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":4099999999,"net_expense_ratio":0.0035,"portfolio_turnover":0.45,"dividend_yield":0.0027,"inception_date":"2006-06-19","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":104.705,"h":105.125,"l":103.95,"n":252,"o":104.23,"t":"2026-10-08T13:30:00Z","v":21196,"vw":104.383219},{"c":104.9,"h":104.955,"l":104.61,"n":172,"o":104.79,"t":"2026-10-08T13:35:00Z","v":14889,"vw":104.785587},{"c":105.04,"h":105.205,"l":104.7,"n":149,"o":104.77,"t":"2026-10-08T13:40:00Z","v":9626,"vw":104.902569},{"c":105.5,"h":105.5,"l":105.09,"n":59,"o":105.09,"t":"2026-10-08T13:45:00Z","v":2583,"vw":105.245556},{"c":105.37,"h":105.56,"l":105.37,"n":35,"o":105.55,"t":"2026-10-08T13:50:00Z","v":3477,"vw":105.488513},{"c":105.24,"h":105.51,"l":105.24,"n":119,"o":105.36,"t":"2026-10-08T13:55:00Z","v":8936,"vw":105.361601},{"c":105.155,"h":105.225,"l":105.115,"n":56,"o":105.225,"t":"2026-10-08T14:00:00Z","v":2450,"vw":105.164422},{"c":105.23,"h":105.23,"l":105.18,"n":28,"o":105.21,"t":"2026-10-08T14:05:00Z","v":1416,"vw":105.212536},{"c":105.13,"h":105.24,"l":104.95,"n":106,"o":104.975,"t":"2026-10-08T14:10:00Z","v":3993,"vw":105.112787},{"c":105.35,"h":105.4699,"l":105.14,"n":82,"o":105.19,"t":"2026-10-08T14:15:00Z","v":6678,"vw":105.329173},{"c":105.415,"h":105.47,"l":105.37,"n":23,"o":105.4,"t":"2026-10-08T14:20:00Z","v":1248,"vw":105.409602},{"c":105.42,"h":105.48,"l":105.365,"n":49,"o":105.45,"t":"2026-10-08T14:25:00Z","v":2414,"vw":105.418216},{"c":105.42,"h":105.42,"l":105.42,"n":11,"o":105.42,"t":"2026-10-08T14:30:00Z","v":278,"vw":105.42},{"c":105.25,"h":105.41,"l":105.239,"n":61,"o":105.41,"t":"2026-10-08T14:35:00Z","v":3962,"vw":105.317368},{"c":105.13,"h":105.21,"l":105.11,"n":442,"o":105.21,"t":"2026-10-08T14:40:00Z","v":37755,"vw":105.1309},{"c":105.03,"h":105.13,"l":104.9501,"n":71,"o":105.05,"t":"2026-10-08T14:45:00Z","v":4610,"vw":105.062299},{"c":104.97,"h":105.04,"l":104.95,"n":131,"o":105.02,"t":"2026-10-08T14:50:00Z","v":27396,"vw":104.997005},{"c":104.74,"h":104.88,"l":104.74,"n":331,"o":104.88,"t":"2026-10-08T14:55:00Z","v":29962,"vw":104.833903},{"c":104.565,"h":104.74,"l":104.555,"n":144,"o":104.74,"t":"2026-10-08T15:00:00Z","v":9428,"vw":104.647202},{"c":104.31,"h":104.49,"l":104.3,"n":91,"o":104.49,"t":"2026-10-08T15:05:00Z","v":3666,"vw":104.388214},{"c":104.25,"h":104.33,"l":104.22,"n":91,"o":104.245,"t":"2026-10-08T15:10:00Z","v":7069,"vw":104.283376},{"c":104.23,"h":104.23,"l":104.162,"n":180,"o":104.21,"t":"2026-10-08T15:15:00Z","v":53098,"vw":104.208134},{"c":104.185,"h":104.24,"l":104.185,"n":67,"o":104.24,"t":"2026-10-08T15:20:00Z","v":2258,"vw":104.209363},{"c":104.42,"h":104.42,"l":104.195,"n":174,"o":104.23,"t":"2026-10-08T15:25:00Z","v":7460,"vw":104.292646},{"c":104.21,"h":104.36,"l":104.2,"n":350,"o":104.36,"t":"2026-10-08T15:30:00Z","v":28272,"vw":104.222642},{"c":104.24,"h":104.265,"l":104.19,"n":204,"o":104.22,"t":"2026-10-08T15:35:00Z","v":14987,"vw":104.220716},{"c":104.27,"h":104.31,"l":104.235,"n":164,"o":104.24,"t":"2026-10-08T15:40:00Z","v":7489,"vw":104.272826},{"c":104.31,"h":104.35,"l":104.305,"n":81,"o":104.31,"t":"2026-10-08T15:45:00Z","v":6307,"vw":104.327907},{"c":104.27,"h":104.36,"l":104.27,"n":35,"o":104.36,"t":"2026-10-08T15:50:00Z","v":1665,"vw":104.316667},{"c":104.345,"h":104.36,"l":104.22,"n":465,"o":104.28,"t":"2026-10-08T15:55:00Z","v":28474,"vw":104.325522},{"c":104.3,"h":104.34,"l":104.24,"n":157,"o":104.32,"t":"2026-10-08T16:00:00Z","v":11456,"vw":104.313157},{"c":104.41,"h":104.41,"l":104.21,"n":86,"o":104.26,"t":"2026-10-08T16:05:00Z","v":5792,"vw":104.272056},{"c":104.29,"h":104.45,"l":104.29,"n":132,"o":104.44,"t":"2026-10-08T16:10:00Z","v":4732,"vw":104.378276},{"c":104.38,"h":105.03,"l":104.195,"n":670,"o":104.27,"t":"2026-10-08T16:15:00Z","v":34854,"vw":104.48275},{"c":104.39,"h":104.5,"l":104.33,"n":417,"o":104.355,"t":"2026-10-08T16:20:00Z","v":42155,"vw":104.410105},{"c":104.335,"h":104.36,"l":104.32,"n":36,"o":104.34,"t":"2026-10-08T16:25:00Z","v":2176,"vw":104.351362},{"c":104.3,"h":104.32,"l":104.28,"n":36,"o":104.3,"t":"2026-10-08T16:30:00Z","v":1193,"vw":104.300323},{"c":104.18,"h":104.26,"l":104.18,"n":75,"o":104.26,"t":"2026-10-08T16:35:00Z","v":4768,"vw":104.219701},{"c":104.435,"h":104.53,"l":104.36,"n":151,"o":104.37,"t":"2026-10-08T16:40:00Z","v":13861,"vw":104.486626},{"c":104.41,"h":104.43,"l":104.33,"n":88,"o":104.4,"t":"2026-10-08T16:45:00Z","v":3853,"vw":104.387402},{"c":104.55,"h":104.55,"l":104.37,"n":105,"o":104.425,"t":"2026-10-08T16:50:00Z","v":6174,"vw":104.450468},{"c":104.72,"h":104.79,"l":104.51,"n":199,"o":104.6,"t":"2026-10-08T16:55:00Z","v":14830,"vw":104.697474},{"c":104.48,"h":104.6512,"l":104.48,"n":85,"o":104.58,"t":"2026-10-08T17:00:00Z","v":3707,"vw":104.565331},{"c":104.54,"h":104.59,"l":104.5,"n":50,"o":104.56,"t":"2026-10-08T17:05:00Z","v":2270,"vw":104.536436},{"c":104.89,"h":104.9,"l":104.5301,"n":112,"o":104.55,"t":"2026-10-08T17:10:00Z","v":3586,"vw":104.7288},{"c":105.01,"h":105.05,"l":104.815,"n":192,"o":104.86,"t":"2026-10-08T17:15:00Z","v":12390,"vw":104.876669},{"c":104.99,"h":104.99,"l":104.87,"n":149,"o":104.88,"t":"2026-10-08T17:20:00Z","v":6801,"vw":104.921023},{"c":104.8,"h":105.03,"l":104.75,"n":121,"o":104.96,"t":"2026-10-08T17:25:00Z","v":6445,"vw":104.901428},{"c":104.73,"h":104.905,"l":104.73,"n":96,"o":104.79,"t":"2026-10-08T17:30:00Z","v":4028,"vw":104.802396},{"c":104.58,"h":104.725,"l":104.51,"n":113,"o":104.725,"t":"2026-10-08T17:35:00Z","v":3439,"vw":104.604908},{"c":104.8,"h":104.81,"l":104.59,"n":135,"o":104.61,"t":"2026-10-08T17:40:00Z","v":8810,"vw":104.669991},{"c":104.69,"h":104.83,"l":104.68,"n":110,"o":104.79,"t":"2026-10-08T17:45:00Z","v":3880,"vw":104.761954},{"c":104.83,"h":104.83,"l":104.58,"n":185,"o":104.6,"t":"2026-10-08T17:50:00Z","v":12197,"vw":104.603557},{"c":104.9,"h":104.92,"l":104.82,"n":125,"o":104.82,"t":"2026-10-08T17:55:00Z","v":5767,"vw":104.880859},{"c":104.815,"h":104.905,"l":104.7601,"n":322,"o":104.87,"t":"2026-10-08T18:00:00Z","v":22931,"vw":104.842986},{"c":104.64,"h":104.79,"l":104.64,"n":102,"o":104.79,"t":"2026-10-08T18:05:00Z","v":5436,"vw":104.708833},{"c":104.53,"h":104.63,"l":104.47,"n":97,"o":104.63,"t":"2026-10-08T18:10:00Z","v":5091,"vw":104.535217},{"c":104.57,"h":104.635,"l":104.545,"n":93,"o":104.55,"t":"2026-10-08T18:15:00Z","v":5666,"vw":104.592884},{"c":104.61,"h":104.61,"l":104.42,"n":95,"o":104.4701,"t":"2026-10-08T18:20:00Z","v":4454,"vw":104.483487},{"c":104.54,"h":104.63,"l":104.53,"n":125,"o":104.6,"t":"2026-10-08T18:25:00Z","v":7463,"vw":104.570022},{"c":104.43,"h":104.52,"l":104.42,"n":132,"o":104.52,"t":"2026-10-08T18:30:00Z","v":8430,"vw":104.447469},{"c":104.34,"h":104.45,"l":104.34,"n":131,"o":104.44,"t":"2026-10-08T18:35:00Z","v":10943,"vw":104.41243},{"c":104.38,"h":104.43,"l":104.29,"n":149,"o":104.37,"t":"2026-10-08T18:40:00Z","v":6785,"vw":104.351772},{"c":104.35,"h":104.435,"l":104.34,"n":126,"o":104.4,"t":"2026-10-08T18:45:00Z","v":7419,"vw":104.391671},{"c":104.27,"h":104.34,"l":104.24,"n":77,"o":104.34,"t":"2026-10-08T18:50:00Z","v":4185,"vw":104.273638},{"c":104.25,"h":104.305,"l":104.24,"n":111,"o":104.28,"t":"2026-10-08T18:55:00Z","v":5426,"vw":104.268455},{"c":104.24,"h":104.26,"l":104.22,"n":152,"o":104.235,"t":"2026-10-08T19:00:00Z","v":7767,"vw":104.241874},{"c":104.27,"h":104.39,"l":104.27,"n":160,"o":104.34,"t":"2026-10-08T19:05:00Z","v":7224,"vw":104.342104},{"c":104.24,"h":104.3,"l":104.24,"n":258,"o":104.27,"t":"2026-10-08T19:10:00Z","v":14052,"vw":104.273649},{"c":104.27,"h":104.27,"l":104.19,"n":184,"o":104.2472,"t":"2026-10-08T19:15:00Z","v":9746,"vw":104.244547},{"c":104.427,"h":104.46,"l":104.24,"n":229,"o":104.305,"t":"2026-10-08T19:20:00Z","v":12534,"vw":104.33246},{"c":104.37,"h":104.54,"l":104.37,"n":369,"o":104.456,"t":"2026-10-08T19:25:00Z","v":20916,"vw":104.470532},{"c":104.41,"h":104.48,"l":104.35,"n":516,"o":104.38,"t":"2026-10-08T19:30:00Z","v":30227,"vw":104.409111},{"c":104.53,"h":104.545,"l":104.39,"n":501,"o":104.41,"t":"2026-10-08T19:35:00Z","v":27486,"vw":104.461809},{"c":104.51,"h":104.57,"l":104.5,"n":488,"o":104.54,"t":"2026-10-08T19:40:00Z","v":29167,"vw":104.542206},{"c":104.68,"h":104.69,"l":104.5,"n":527,"o":104.5,"t":"2026-10-08T19:45:00Z","v":30181,"vw":104.580615},{"c":104.79,"h":104.8,"l":104.67,"n":1512,"o":104.69,"t":"2026-10-08T19:50:00Z","v":79627,"vw":104.748335},{"c":104.62,"h":104.815,"l":104.565,"n":2481,"o":104.81,"t":"2026-10-08T19:55:00Z","v":114360,"vw":104.679152},{"c":104.61,"h":104.61,"l":104.61,"n":14,"o":104.61,"t":"2026-10-08T20:00:00Z","v":39920,"vw":104.61},{"c":105.8,"h":105.8,"l":105.8,"n":2,"o":105.8,"t":"2026-10-09T11:00:00Z","v":200,"vw":105.8},{"c":105.085,"h":106.12,"l":105.085,"n":189,"o":105.93,"t":"2026-10-09T13:30:00Z","v":26414,"vw":105.848766},{"c":105.82,"h":105.82,"l":105.2,"n":138,"o":105.26,"t":"2026-10-09T13:35:00Z","v":7476,"vw":105.450778},{"c":105.64,"h":106.225,"l":105.64,"n":89,"o":105.69,"t":"2026-10-09T13:40:00Z","v":10875,"vw":105.93446},{"c":105.835,"h":106.02,"l":105.63,"n":89,"o":105.74,"t":"2026-10-09T13:45:00Z","v":5968,"vw":105.852221},{"c":106.065,"h":106.26,"l":105.97,"n":172,"o":106.015,"t":"2026-10-09T13:50:00Z","v":13069,"vw":106.149196},{"c":106.51,"h":106.51,"l":106.1173,"n":90,"o":106.1173,"t":"2026-10-09T13:55:00Z","v":2284,"vw":106.279781},{"c":106.215,"h":106.56,"l":106.13,"n":116,"o":106.55,"t":"2026-10-09T14:00:00Z","v":7509,"vw":106.316749},{"c":106.105,"h":106.38,"l":106.09,"n":78,"o":106.14,"t":"2026-10-09T14:05:00Z","v":2566,"vw":106.230497},{"c":106.25,"h":106.2608,"l":106.06,"n":96,"o":106.06,"t":"2026-10-09T14:10:00Z","v":7755,"vw":106.189455},{"c":106.42,"h":106.54,"l":106.395,"n":150,"o":106.4,"t":"2026-10-09T14:15:00Z","v":11672,"vw":106.454454},{"c":106.18,"h":106.33,"l":106.17,"n":200,"o":106.292,"t":"2026-10-09T14:20:00Z","v":10536,"vw":106.221473},{"c":106.22,"h":106.28,"l":106.11,"n":501,"o":106.17,"t":"2026-10-09T14:25:00Z","v":21946,"vw":106.190939},{"c":106.23,"h":106.27,"l":106.115,"n":233,"o":106.24,"t":"2026-10-09T14:30:00Z","v":21047,"vw":106.176176},{"c":106.15,"h":106.33,"l":106.15,"n":143,"o":106.24,"t":"2026-10-09T14:35:00Z","v":9139,"vw":106.237879},{"c":106.315,"h":106.315,"l":106.15,"n":162,"o":106.21,"t":"2026-10-09T14:40:00Z","v":7605,"vw":106.220343},{"c":106.42,"h":106.45,"l":106.275,"n":100,"o":106.3,"t":"2026-10-09T14:45:00Z","v":5779,"vw":106.372062},{"c":106.61,"h":106.6443,"l":106.51,"n":120,"o":106.51,"t":"2026-10-09T14:50:00Z","v":6199,"vw":106.580187},{"c":106.65,"h":106.765,"l":106.5992,"n":197,"o":106.615,"t":"2026-10-09T14:55:00Z","v":16939,"vw":106.716391},{"c":106.88,"h":106.95,"l":106.63,"n":278,"o":106.63,"t":"2026-10-09T15:00:00Z","v":14125,"vw":106.802379},{"c":106.65,"h":106.875,"l":106.63,"n":96,"o":106.875,"t":"2026-10-09T15:05:00Z","v":5716,"vw":106.748465},{"c":106.9,"h":106.905,"l":106.7,"n":83,"o":106.7,"t":"2026-10-09T15:10:00Z","v":4379,"vw":106.822565},{"c":107.075,"h":107.15,"l":106.87,"n":154,"o":106.9,"t":"2026-10-09T15:15:00Z","v":8388,"vw":107.01315},{"c":107.04,"h":107.11,"l":107.01,"n":102,"o":107.0759,"t":"2026-10-09T15:20:00Z","v":4755,"vw":107.058722},{"c":106.92,"h":106.99,"l":106.86,"n":93,"o":106.93,"t":"2026-10-09T15:25:00Z","v":3978,"vw":106.9134},{"c":106.92,"h":106.97,"l":106.92,"n":105,"o":106.94,"t":"2026-10-09T15:30:00Z","v":3548,"vw":106.947778},{"c":106.8,"h":106.98,"l":106.8,"n":200,"o":106.98,"t":"2026-10-09T15:35:00Z","v":9678,"vw":106.872378},{"c":106.635,"h":106.84,"l":106.625,"n":168,"o":106.77,"t":"2026-10-09T15:40:00Z","v":9306,"vw":106.767471},{"c":106.59,"h":106.63,"l":106.545,"n":103,"o":106.6236,"t":"2026-10-09T15:45:00Z","v":3784,"vw":106.585021},{"c":106.745,"h":106.745,"l":106.6,"n":89,"o":106.6,"t":"2026-10-09T15:50:00Z","v":5407,"vw":106.688072},{"c":106.635,"h":106.78,"l":106.63,"n":59,"o":106.78,"t":"2026-10-09T15:55:00Z","v":2766,"vw":106.673231},{"c":106.755,"h":106.81,"l":106.61,"n":897,"o":106.61,"t":"2026-10-09T16:00:00Z","v":50537,"vw":106.70083},{"c":106.64,"h":106.82,"l":106.64,"n":238,"o":106.72,"t":"2026-10-09T16:05:00Z","v":11201,"vw":106.749809},{"c":106.77,"h":106.77,"l":106.59,"n":110,"o":106.59,"t":"2026-10-09T16:10:00Z","v":4397,"vw":106.688954},{"c":106.72,"h":106.81,"l":106.72,"n":62,"o":106.75,"t":"2026-10-09T16:15:00Z","v":2191,"vw":106.762652},{"c":106.66,"h":106.775,"l":106.55,"n":83,"o":106.74,"t":"2026-10-09T16:20:00Z","v":5534,"vw":106.6725},{"c":106.73,"h":106.745,"l":106.655,"n":63,"o":106.655,"t":"2026-10-09T16:25:00Z","v":1657,"vw":106.687143},{"c":106.61,"h":106.73,"l":106.605,"n":78,"o":106.73,"t":"2026-10-09T16:30:00Z","v":3308,"vw":106.683847},{"c":106.625,"h":106.65,"l":106.6,"n":54,"o":106.62,"t":"2026-10-09T16:35:00Z","v":2496,"vw":106.619304},{"c":106.59,"h":106.66,"l":106.59,"n":62,"o":106.66,"t":"2026-10-09T16:40:00Z","v":3100,"vw":106.617778},{"c":106.57,"h":106.62,"l":106.57,"n":44,"o":106.6,"t":"2026-10-09T16:45:00Z","v":2119,"vw":106.595455},{"c":106.6,"h":106.69,"l":106.58,"n":155,"o":106.62,"t":"2026-10-09T16:50:00Z","v":6189,"vw":106.620552},{"c":106.66,"h":106.68,"l":106.585,"n":485,"o":106.6,"t":"2026-10-09T16:55:00Z","v":23720,"vw":106.631273},{"c":106.82,"h":106.865,"l":106.65,"n":394,"o":106.69,"t":"2026-10-09T17:00:00Z","v":23875,"vw":106.77015},{"c":106.65,"h":106.83,"l":106.6201,"n":229,"o":106.82,"t":"2026-10-09T17:05:00Z","v":15717,"vw":106.698574},{"c":106.6,"h":106.69,"l":106.57,"n":145,"o":106.65,"t":"2026-10-09T17:10:00Z","v":11894,"vw":106.612463},{"c":106.75,"h":106.75,"l":106.61,"n":75,"o":106.61,"t":"2026-10-09T17:15:00Z","v":5314,"vw":106.673953},{"c":106.75,"h":106.8,"l":106.695,"n":169,"o":106.75,"t":"2026-10-09T17:20:00Z","v":41185,"vw":106.713625},{"c":106.89,"h":106.95,"l":106.725,"n":244,"o":106.725,"t":"2026-10-09T17:25:00Z","v":21820,"vw":106.838966},{"c":106.915,"h":106.97,"l":106.85,"n":163,"o":106.87,"t":"2026-10-09T17:30:00Z","v":11882,"vw":106.928412},{"c":106.89,"h":107.008,"l":106.88,"n":88,"o":106.93,"t":"2026-10-09T17:35:00Z","v":7339,"vw":106.947664},{"c":107.05,"h":107.05,"l":106.88,"n":89,"o":106.89,"t":"2026-10-09T17:40:00Z","v":4287,"vw":106.951556},{"c":107.09,"h":107.11,"l":107.03,"n":186,"o":107.05,"t":"2026-10-09T17:45:00Z","v":7951,"vw":107.075885},{"c":107.35,"h":107.35,"l":107.08,"n":141,"o":107.08,"t":"2026-10-09T17:50:00Z","v":4988,"vw":107.246136},{"c":107.425,"h":107.425,"l":107.35,"n":88,"o":107.39,"t":"2026-10-09T17:55:00Z","v":5267,"vw":107.383877},{"c":107.245,"h":107.39,"l":107.245,"n":94,"o":107.38,"t":"2026-10-09T18:00:00Z","v":6046,"vw":107.331981},{"c":107.42,"h":107.42,"l":107.245,"n":89,"o":107.245,"t":"2026-10-09T18:05:00Z","v":5890,"vw":107.360736},{"c":107.315,"h":107.45,"l":107.315,"n":150,"o":107.44,"t":"2026-10-09T18:10:00Z","v":13142,"vw":107.394813},{"c":107.265,"h":107.31,"l":107.251,"n":161,"o":107.275,"t":"2026-10-09T18:15:00Z","v":15974,"vw":107.278561},{"c":107.14,"h":107.3,"l":107.14,"n":282,"o":107.275,"t":"2026-10-09T18:20:00Z","v":7311,"vw":107.235058},{"c":106.95,"h":107.14,"l":106.92,"n":104,"o":107.11,"t":"2026-10-09T18:25:00Z","v":5403,"vw":107.039658},{"c":106.895,"h":106.915,"l":106.84,"n":99,"o":106.915,"t":"2026-10-09T18:30:00Z","v":4547,"vw":106.881989},{"c":106.81,"h":106.87,"l":106.7689,"n":82,"o":106.87,"t":"2026-10-09T18:35:00Z","v":3688,"vw":106.819044},{"c":106.8,"h":106.82,"l":106.77,"n":78,"o":106.82,"t":"2026-10-09T18:40:00Z","v":3477,"vw":106.794798},{"c":106.87,"h":106.87,"l":106.75,"n":108,"o":106.775,"t":"2026-10-09T18:45:00Z","v":6302,"vw":106.802142},{"c":106.7875,"h":106.92,"l":106.7875,"n":56,"o":106.92,"t":"2026-10-09T18:50:00Z","v":2285,"vw":106.838185},{"c":106.82,"h":106.82,"l":106.72,"n":92,"o":106.8,"t":"2026-10-09T18:55:00Z","v":5777,"vw":106.771038},{"c":106.79,"h":106.85,"l":106.78,"n":77,"o":106.79,"t":"2026-10-09T19:00:00Z","v":4073,"vw":106.807351},{"c":106.605,"h":106.75,"l":106.58,"n":98,"o":106.75,"t":"2026-10-09T19:05:00Z","v":5679,"vw":106.673709},{"c":106.55,"h":106.61,"l":106.55,"n":99,"o":106.565,"t":"2026-10-09T19:10:00Z","v":4996,"vw":106.569705},{"c":106.53,"h":106.53,"l":106.48,"n":106,"o":106.52,"t":"2026-10-09T19:15:00Z","v":4615,"vw":106.514874},{"c":106.455,"h":106.555,"l":106.45,"n":296,"o":106.555,"t":"2026-10-09T19:20:00Z","v":18320,"vw":106.491678},{"c":106.355,"h":106.46,"l":106.355,"n":214,"o":106.44,"t":"2026-10-09T19:25:00Z","v":11120,"vw":106.398295},{"c":106.36,"h":106.4,"l":106.33,"n":204,"o":106.36,"t":"2026-10-09T19:30:00Z","v":11367,"vw":106.36342},{"c":106.41,"h":106.41,"l":106.325,"n":160,"o":106.36,"t":"2026-10-09T19:35:00Z","v":9169,"vw":106.354381},{"c":106.46,"h":106.51,"l":106.4,"n":381,"o":106.42,"t":"2026-10-09T19:40:00Z","v":20348,"vw":106.459752},{"c":106.38,"h":106.455,"l":106.33,"n":391,"o":106.455,"t":"2026-10-09T19:45:00Z","v":20769,"vw":106.372772},{"c":106.28,"h":106.39,"l":106.231,"n":578,"o":106.38,"t":"2026-10-09T19:50:00Z","v":30131,"vw":106.302163},{"c":106.31,"h":106.38,"l":106.22,"n":1571,"o":106.3,"t":"2026-10-09T19:55:00Z","v":131193,"vw":106.316562},{"c":106.35,"h":106.35,"l":106.35,"n":9,"o":106.35,"t":"2026-10-09T20:00:00Z","v":50270,"vw":106.35},{"c":105.4,"h":105.66,"l":105.03,"n":161,"o":105.66,"t":"2026-10-12T13:30:00Z","v":20838,"vw":105.545937},{"c":105.32,"h":105.56,"l":105.11,"n":129,"o":105.34,"t":"2026-10-12T13:35:00Z","v":8378,"vw":105.34306},{"c":105.52,"h":105.74,"l":105.23,"n":255,"o":105.39,"t":"2026-10-12T13:40:00Z","v":65491,"vw":105.321547},{"c":105.45,"h":105.54,"l":105.35,"n":168,"o":105.44,"t":"2026-10-12T13:45:00Z","v":12884,"vw":105.43001},{"c":105.45,"h":105.56,"l":105.3625,"n":139,"o":105.5,"t":"2026-10-12T13:50:00Z","v":7980,"vw":105.475207},{"c":105.39,"h":105.49,"l":105.145,"n":393,"o":105.41,"t":"2026-10-12T13:55:00Z","v":42515,"vw":105.296925},{"c":105.05,"h":105.36,"l":105.04,"n":218,"o":105.31,"t":"2026-10-12T14:00:00Z","v":11389,"vw":105.166782},{"c":105.22,"h":105.29,"l":105.06,"n":110,"o":105.09,"t":"2026-10-12T14:05:00Z","v":4700,"vw":105.166219},{"c":105.28,"h":105.43,"l":105.22,"n":149,"o":105.22,"t":"2026-10-12T14:10:00Z","v":5079,"vw":105.321889},{"c":105.15,"h":105.26,"l":104.97,"n":474,"o":105.26,"t":"2026-10-12T14:15:00Z","v":16184,"vw":105.093404},{"c":105.04,"h":105.175,"l":105.02,"n":113,"o":105.17,"t":"2026-10-12T14:20:00Z","v":4253,"vw":105.138058},{"c":105,"h":105.04,"l":104.95,"n":127,"o":105.03,"t":"2026-10-12T14:25:00Z","v":4302,"vw":105.000998},{"c":104.92,"h":105.07,"l":104.92,"n":145,"o":105.04,"t":"2026-10-12T14:30:00Z","v":5101,"vw":104.972924},{"c":105.065,"h":105.065,"l":104.83,"n":119,"o":104.83,"t":"2026-10-12T14:35:00Z","v":7681,"vw":105.006878},{"c":105,"h":105.1,"l":104.97,"n":787,"o":105.0747,"t":"2026-10-12T14:40:00Z","v":39572,"vw":105.008629},{"c":104.97,"h":105.03,"l":104.89,"n":114,"o":104.92,"t":"2026-10-12T14:45:00Z","v":4871,"vw":104.968193},{"c":105.13,"h":105.13,"l":104.93,"n":108,"o":104.93,"t":"2026-10-12T14:50:00Z","v":4182,"vw":105.042667},{"c":105.15,"h":105.18,"l":105.13,"n":101,"o":105.14,"t":"2026-10-12T14:55:00Z","v":4335,"vw":105.157845},{"c":105.205,"h":105.205,"l":105.08,"n":59,"o":105.08,"t":"2026-10-12T15:00:00Z","v":2066,"vw":105.13125},{"c":105.38,"h":105.38,"l":105.21,"n":86,"o":105.23,"t":"2026-10-12T15:05:00Z","v":3737,"vw":105.288793},{"c":105.235,"h":105.36,"l":105.235,"n":126,"o":105.36,"t":"2026-10-12T15:10:00Z","v":8206,"vw":105.280692},{"c":105.32,"h":105.355,"l":105.22,"n":79,"o":105.22,"t":"2026-10-12T15:15:00Z","v":3933,"vw":105.279101},{"c":105.31,"h":105.41,"l":105.31,"n":135,"o":105.39,"t":"2026-10-12T15:20:00Z","v":5365,"vw":105.355269},{"c":105.5,"h":105.51,"l":105.32,"n":200,"o":105.32,"t":"2026-10-12T15:25:00Z","v":13501,"vw":105.459321},{"c":105.5544,"h":105.56,"l":105.47,"n":187,"o":105.52,"t":"2026-10-12T15:30:00Z","v":8914,"vw":105.519394},{"c":105.59,"h":105.59,"l":105.55,"n":126,"o":105.57,"t":"2026-10-12T15:35:00Z","v":6197,"vw":105.56523},{"c":105.57,"h":105.66,"l":105.57,"n":117,"o":105.63,"t":"2026-10-12T15:40:00Z","v":3740,"vw":105.633095},{"c":105.53,"h":105.59,"l":105.53,"n":108,"o":105.545,"t":"2026-10-12T15:45:00Z","v":3534,"vw":105.568508},{"c":105.54,"h":105.595,"l":105.49,"n":102,"o":105.49,"t":"2026-10-12T15:50:00Z","v":8684,"vw":105.564629},{"c":105.54,"h":105.6,"l":105.51,"n":90,"o":105.58,"t":"2026-10-12T15:55:00Z","v":3509,"vw":105.544681},{"c":105.55,"h":105.56,"l":105.47,"n":77,"o":105.56,"t":"2026-10-12T16:00:00Z","v":3073,"vw":105.525357},{"c":105.59,"h":105.605,"l":105.57,"n":90,"o":105.605,"t":"2026-10-12T16:05:00Z","v":3202,"vw":105.588765},{"c":105.53,"h":105.585,"l":105.53,"n":57,"o":105.565,"t":"2026-10-12T16:10:00Z","v":1823,"vw":105.549231},{"c":105.58,"h":105.58,"l":105.5,"n":113,"o":105.52,"t":"2026-10-12T16:15:00Z","v":4699,"vw":105.552321},{"c":105.56,"h":105.61,"l":105.56,"n":58,"o":105.6,"t":"2026-10-12T16:20:00Z","v":2526,"vw":105.581875},{"c":105.56,"h":105.6,"l":105.56,"n":158,"o":105.56,"t":"2026-10-12T16:25:00Z","v":5584,"vw":105.577502},{"c":105.57,"h":105.58,"l":105.505,"n":121,"o":105.5401,"t":"2026-10-12T16:30:00Z","v":4154,"vw":105.546495},{"c":105.54,"h":105.58,"l":105.52,"n":117,"o":105.575,"t":"2026-10-12T16:35:00Z","v":2603,"vw":105.55579},{"c":105.48,"h":105.555,"l":105.465,"n":76,"o":105.54,"t":"2026-10-12T16:40:00Z","v":2425,"vw":105.513462},{"c":105.49,"h":105.5,"l":105.46,"n":89,"o":105.46,"t":"2026-10-12T16:45:00Z","v":2757,"vw":105.482308},{"c":105.3,"h":105.46,"l":105.3,"n":137,"o":105.46,"t":"2026-10-12T16:50:00Z","v":3713,"vw":105.352632},{"c":105.35,"h":105.38,"l":105.32,"n":101,"o":105.32,"t":"2026-10-12T16:55:00Z","v":3200,"vw":105.355},{"c":105.36,"h":105.39,"l":105.33,"n":71,"o":105.39,"t":"2026-10-12T17:00:00Z","v":2123,"vw":105.346364},{"c":105.44,"h":105.44,"l":105.35,"n":77,"o":105.41,"t":"2026-10-12T17:05:00Z","v":2695,"vw":105.377857},{"c":105.42,"h":105.48,"l":105.42,"n":75,"o":105.45,"t":"2026-10-12T17:10:00Z","v":1925,"vw":105.463333},{"c":105.35,"h":105.415,"l":105.34,"n":62,"o":105.415,"t":"2026-10-12T17:15:00Z","v":2532,"vw":105.371786},{"c":105.38,"h":105.43,"l":105.32,"n":120,"o":105.32,"t":"2026-10-12T17:20:00Z","v":4008,"vw":105.380603},{"c":105.345,"h":105.4,"l":105.345,"n":65,"o":105.368,"t":"2026-10-12T17:25:00Z","v":2269,"vw":105.379334},{"c":105.35,"h":105.395,"l":105.34,"n":66,"o":105.34,"t":"2026-10-12T17:30:00Z","v":2323,"vw":105.373092},{"c":105.37,"h":105.37,"l":105.36,"n":63,"o":105.37,"t":"2026-10-12T17:35:00Z","v":1784,"vw":105.365044},{"c":105.27,"h":105.37,"l":105.26,"n":78,"o":105.37,"t":"2026-10-12T17:40:00Z","v":2262,"vw":105.319368},{"c":105.3,"h":105.31,"l":105.265,"n":47,"o":105.265,"t":"2026-10-12T17:45:00Z","v":2206,"vw":105.291117},{"c":105.28,"h":105.3,"l":105.24,"n":183,"o":105.295,"t":"2026-10-12T17:50:00Z","v":5149,"vw":105.285977},{"c":105.31,"h":105.33,"l":105.29,"n":153,"o":105.29,"t":"2026-10-12T17:55:00Z","v":4195,"vw":105.310122},{"c":105.375,"h":105.4,"l":105.34,"n":127,"o":105.34,"t":"2026-10-12T18:00:00Z","v":7259,"vw":105.359855},{"c":105.53,"h":105.53,"l":105.38,"n":154,"o":105.4,"t":"2026-10-12T18:05:00Z","v":7036,"vw":105.438252},{"c":105.5,"h":105.57,"l":105.5,"n":120,"o":105.53,"t":"2026-10-12T18:10:00Z","v":5724,"vw":105.538492},{"c":105.49,"h":105.49,"l":105.43,"n":84,"o":105.47,"t":"2026-10-12T18:15:00Z","v":3709,"vw":105.462254},{"c":105.425,"h":105.5,"l":105.425,"n":74,"o":105.5,"t":"2026-10-12T18:20:00Z","v":2276,"vw":105.461326},{"c":105.37,"h":105.44,"l":105.34,"n":103,"o":105.44,"t":"2026-10-12T18:25:00Z","v":3577,"vw":105.372561},{"c":105.32,"h":105.4,"l":105.32,"n":104,"o":105.4,"t":"2026-10-12T18:30:00Z","v":3913,"vw":105.366186},{"c":105.29,"h":105.34,"l":105.29,"n":100,"o":105.32,"t":"2026-10-12T18:35:00Z","v":3428,"vw":105.317271},{"c":105.25,"h":105.295,"l":105.225,"n":123,"o":105.295,"t":"2026-10-12T18:40:00Z","v":3860,"vw":105.265884},{"c":105.22,"h":105.26,"l":105.22,"n":65,"o":105.25,"t":"2026-10-12T18:45:00Z","v":3478,"vw":105.231597},{"c":105.1316,"h":105.23,"l":105.13,"n":65,"o":105.2,"t":"2026-10-12T18:50:00Z","v":2081,"vw":105.165667},{"c":105.16,"h":105.16,"l":105.08,"n":84,"o":105.135,"t":"2026-10-12T18:55:00Z","v":4185,"vw":105.121719},{"c":105.2,"h":105.23,"l":105.125,"n":106,"o":105.19,"t":"2026-10-12T19:00:00Z","v":4600,"vw":105.177785},{"c":105.1,"h":105.225,"l":105.075,"n":88,"o":105.18,"t":"2026-10-12T19:05:00Z","v":3020,"vw":105.116355},{"c":105.01,"h":105.08,"l":105.01,"n":98,"o":105.08,"t":"2026-10-12T19:10:00Z","v":4398,"vw":105.057602},{"c":105.07,"h":105.08,"l":105.03,"n":93,"o":105.05,"t":"2026-10-12T19:15:00Z","v":3888,"vw":105.048625},{"c":105.05,"h":105.115,"l":105.05,"n":40,"o":105.1,"t":"2026-10-12T19:20:00Z","v":1921,"vw":105.091429},{"c":105,"h":105.07,"l":104.98,"n":143,"o":105.05,"t":"2026-10-12T19:25:00Z","v":5889,"vw":105.02513},{"c":104.97,"h":105.145,"l":104.95,"n":190,"o":105.03,"t":"2026-10-12T19:30:00Z","v":9900,"vw":105.021707},{"c":104.97,"h":105.02,"l":104.955,"n":156,"o":104.955,"t":"2026-10-12T19:35:00Z","v":5746,"vw":104.976981},{"c":104.79,"h":104.91,"l":104.79,"n":320,"o":104.91,"t":"2026-10-12T19:40:00Z","v":15459,"vw":104.848277},{"c":104.88,"h":104.9,"l":104.79,"n":345,"o":104.8,"t":"2026-10-12T19:45:00Z","v":20487,"vw":104.845683},{"c":105.02,"h":105.02,"l":104.9,"n":805,"o":104.905,"t":"2026-10-12T19:50:00Z","v":33498,"vw":104.94992},{"c":104.86,"h":105.02,"l":104.85,"n":2093,"o":105.01,"t":"2026-10-12T19:55:00Z","v":135044,"vw":104.903445},{"c":104.81,"h":104.85,"l":104.81,"n":17,"o":104.85,"t":"2026-10-12T20:00:00Z","v":43402,"vw":104.849441},{"c":105.0954,"h":105.0954,"l":105.058,"n":5,"o":105.058,"t":"2026-10-12T23:05:00Z","v":230,"vw":105.0767},{"c":105.1288,"h":105.1288,"l":105.1288,"n":1,"o":105.1288,"t":"2026-10-12T23:40:00Z","v":300,"vw":105.1288},{"c":104.45,"h":104.45,"l":104.45,"n":1,"o":104.45,"t":"2026-10-13T11:30:00Z","v":100,"vw":104.45},{"c":104.275,"h":104.74,"l":104.14,"n":149,"o":104.66,"t":"2026-10-13T13:30:00Z","v":24774,"vw":104.562311},{"c":104.61,"h":104.61,"l":104.2,"n":294,"o":104.35,"t":"2026-10-13T13:35:00Z","v":16828,"vw":104.452121},{"c":104.61,"h":104.69,"l":104.5,"n":179,"o":104.63,"t":"2026-10-13T13:40:00Z","v":10910,"vw":104.604784},{"c":104.295,"h":104.73,"l":104.24,"n":327,"o":104.58,"t":"2026-10-13T13:45:00Z","v":25207,"vw":104.473977},{"c":104,"h":104.17,"l":103.9,"n":280,"o":104.17,"t":"2026-10-13T13:50:00Z","v":14656,"vw":104.006944},{"c":103.82,"h":103.965,"l":103.82,"n":299,"o":103.955,"t":"2026-10-13T13:55:00Z","v":17422,"vw":103.883966},{"c":103.86,"h":103.9,"l":103.73,"n":374,"o":103.86,"t":"2026-10-13T14:00:00Z","v":22839,"vw":103.815441},{"c":103.755,"h":103.87,"l":103.66,"n":344,"o":103.83,"t":"2026-10-13T14:05:00Z","v":13848,"vw":103.787304},{"c":103.855,"h":103.96,"l":103.74,"n":214,"o":103.75,"t":"2026-10-13T14:10:00Z","v":10608,"vw":103.866848},{"c":103.53,"h":103.93,"l":103.53,"n":302,"o":103.91,"t":"2026-10-13T14:15:00Z","v":18152,"vw":103.784083},{"c":103.56,"h":103.56,"l":103.38,"n":287,"o":103.53,"t":"2026-10-13T14:20:00Z","v":14005,"vw":103.482829},{"c":103.475,"h":103.52,"l":103.38,"n":149,"o":103.52,"t":"2026-10-13T14:25:00Z","v":5020,"vw":103.43611},{"c":103.34,"h":103.57,"l":103.28,"n":255,"o":103.51,"t":"2026-10-13T14:30:00Z","v":19167,"vw":103.38165},{"c":103.46,"h":103.53,"l":103.36,"n":262,"o":103.36,"t":"2026-10-13T14:35:00Z","v":10058,"vw":103.446571},{"c":103.42,"h":103.54,"l":103.39,"n":331,"o":103.435,"t":"2026-10-13T14:40:00Z","v":10795,"vw":103.450458},{"c":103.485,"h":103.49,"l":103.4205,"n":124,"o":103.45,"t":"2026-10-13T14:45:00Z","v":4336,"vw":103.46117},{"c":103.47,"h":103.54,"l":103.47,"n":120,"o":103.52,"t":"2026-10-13T14:50:00Z","v":3971,"vw":103.504721},{"c":103.27,"h":103.48,"l":103.27,"n":125,"o":103.48,"t":"2026-10-13T14:55:00Z","v":4145,"vw":103.391856},{"c":103.245,"h":103.3,"l":103.07,"n":241,"o":103.27,"t":"2026-10-13T15:00:00Z","v":10486,"vw":103.174852},{"c":103.3675,"h":103.37,"l":103.28,"n":106,"o":103.28,"t":"2026-10-13T15:05:00Z","v":3773,"vw":103.320205},{"c":103.305,"h":103.44,"l":103.27,"n":137,"o":103.425,"t":"2026-10-13T15:10:00Z","v":4483,"vw":103.353881},{"c":103.135,"h":103.255,"l":103.135,"n":183,"o":103.2225,"t":"2026-10-13T15:15:00Z","v":12981,"vw":103.206162},{"c":103.145,"h":103.26,"l":103.145,"n":122,"o":103.16,"t":"2026-10-13T15:20:00Z","v":6369,"vw":103.195638},{"c":102.91,"h":103.1288,"l":102.86,"n":220,"o":103.12,"t":"2026-10-13T15:25:00Z","v":7002,"vw":103.011659},{"c":102.75,"h":102.89,"l":102.75,"n":139,"o":102.87,"t":"2026-10-13T15:30:00Z","v":5312,"vw":102.826783},{"c":102.545,"h":102.795,"l":102.505,"n":306,"o":102.78,"t":"2026-10-13T15:35:00Z","v":10297,"vw":102.699283},{"c":102.55,"h":102.61,"l":102.54,"n":145,"o":102.55,"t":"2026-10-13T15:40:00Z","v":5353,"vw":102.574251},{"c":102.57,"h":102.57,"l":102.4,"n":224,"o":102.54,"t":"2026-10-13T15:45:00Z","v":8270,"vw":102.478067},{"c":102.645,"h":102.645,"l":102.57,"n":128,"o":102.57,"t":"2026-10-13T15:50:00Z","v":3066,"vw":102.591552},{"c":102.57,"h":102.635,"l":102.51,"n":174,"o":102.63,"t":"2026-10-13T15:55:00Z","v":7113,"vw":102.56535},{"c":102.7,"h":102.8,"l":102.56,"n":190,"o":102.56,"t":"2026-10-13T16:00:00Z","v":6863,"vw":102.712359},{"c":102.7717,"h":102.775,"l":102.655,"n":149,"o":102.7,"t":"2026-10-13T16:05:00Z","v":3817,"vw":102.72442},{"c":102.78,"h":102.875,"l":102.76,"n":173,"o":102.79,"t":"2026-10-13T16:10:00Z","v":5167,"vw":102.809001},{"c":102.79,"h":102.805,"l":102.735,"n":210,"o":102.78,"t":"2026-10-13T16:15:00Z","v":8404,"vw":102.766904},{"c":102.875,"h":102.905,"l":102.78,"n":156,"o":102.8,"t":"2026-10-13T16:20:00Z","v":5613,"vw":102.842312},{"c":102.88,"h":102.905,"l":102.83,"n":105,"o":102.87,"t":"2026-10-13T16:25:00Z","v":4035,"vw":102.872022},{"c":102.97,"h":103.02,"l":102.85,"n":189,"o":102.86,"t":"2026-10-13T16:30:00Z","v":5732,"vw":102.937659},{"c":103.16,"h":103.16,"l":102.97,"n":151,"o":102.97,"t":"2026-10-13T16:35:00Z","v":6335,"vw":103.0347},{"c":103.17,"h":103.19,"l":103.12,"n":96,"o":103.12,"t":"2026-10-13T16:40:00Z","v":3541,"vw":103.164547},{"c":103.21,"h":103.21,"l":103.13,"n":247,"o":103.18,"t":"2026-10-13T16:45:00Z","v":6301,"vw":103.157516},{"c":103.23,"h":103.24,"l":103.19,"n":143,"o":103.235,"t":"2026-10-13T16:50:00Z","v":5241,"vw":103.213646},{"c":103.17,"h":103.28,"l":103.17,"n":178,"o":103.23,"t":"2026-10-13T16:55:00Z","v":6764,"vw":103.227149},{"c":103.175,"h":103.175,"l":103.12,"n":181,"o":103.15,"t":"2026-10-13T17:00:00Z","v":5096,"vw":103.149351},{"c":103.24,"h":103.28,"l":103.24,"n":47,"o":103.25,"t":"2026-10-13T17:05:00Z","v":6550,"vw":103.241675},{"c":103.23,"h":103.28,"l":103.2,"n":131,"o":103.225,"t":"2026-10-13T17:10:00Z","v":4127,"vw":103.239794},{"c":103.3,"h":103.315,"l":103.25,"n":142,"o":103.255,"t":"2026-10-13T17:15:00Z","v":5355,"vw":103.284445},{"c":103.25,"h":103.3,"l":103.24,"n":181,"o":103.24,"t":"2026-10-13T17:20:00Z","v":19871,"vw":103.2651},{"c":103.29,"h":103.315,"l":103.24,"n":257,"o":103.24,"t":"2026-10-13T17:25:00Z","v":7770,"vw":103.279794},{"c":103.375,"h":103.385,"l":103.32,"n":152,"o":103.33,"t":"2026-10-13T17:30:00Z","v":3691,"vw":103.351239},{"c":103.47,"h":103.51,"l":103.4,"n":159,"o":103.405,"t":"2026-10-13T17:35:00Z","v":4228,"vw":103.462703},{"c":103.5168,"h":103.535,"l":103.41,"n":164,"o":103.475,"t":"2026-10-13T17:40:00Z","v":6446,"vw":103.465035},{"c":103.36,"h":103.48,"l":103.35,"n":317,"o":103.47,"t":"2026-10-13T17:45:00Z","v":10682,"vw":103.416933},{"c":103.205,"h":103.39,"l":103.14,"n":154,"o":103.39,"t":"2026-10-13T17:50:00Z","v":9933,"vw":103.244053},{"c":103.25,"h":103.25,"l":103.17,"n":201,"o":103.18,"t":"2026-10-13T17:55:00Z","v":5540,"vw":103.21467},{"c":103.38,"h":103.415,"l":103.2401,"n":164,"o":103.2407,"t":"2026-10-13T18:00:00Z","v":5790,"vw":103.320384},{"c":103.85,"h":103.91,"l":103.42,"n":352,"o":103.42,"t":"2026-10-13T18:05:00Z","v":11595,"vw":103.681873},{"c":103.775,"h":103.94,"l":103.775,"n":200,"o":103.83,"t":"2026-10-13T18:10:00Z","v":7159,"vw":103.868338},{"c":103.8,"h":103.84,"l":103.67,"n":157,"o":103.7,"t":"2026-10-13T18:15:00Z","v":9614,"vw":103.762613},{"c":103.645,"h":103.765,"l":103.62,"n":241,"o":103.765,"t":"2026-10-13T18:20:00Z","v":8262,"vw":103.693045},{"c":103.735,"h":103.755,"l":103.63,"n":273,"o":103.65,"t":"2026-10-13T18:25:00Z","v":7672,"vw":103.699218},{"c":103.73,"h":103.75,"l":103.69,"n":366,"o":103.71,"t":"2026-10-13T18:30:00Z","v":11302,"vw":103.732157},{"c":103.67,"h":103.77,"l":103.65,"n":236,"o":103.77,"t":"2026-10-13T18:35:00Z","v":8758,"vw":103.685175},{"c":103.775,"h":103.84,"l":103.68,"n":194,"o":103.68,"t":"2026-10-13T18:40:00Z","v":6443,"vw":103.75862},{"c":103.855,"h":103.87,"l":103.77,"n":273,"o":103.8,"t":"2026-10-13T18:45:00Z","v":8146,"vw":103.817969},{"c":103.96,"h":103.96,"l":103.85,"n":259,"o":103.86,"t":"2026-10-13T18:50:00Z","v":7785,"vw":103.913043},{"c":103.99,"h":104.03,"l":103.91,"n":313,"o":103.96,"t":"2026-10-13T18:55:00Z","v":11431,"vw":103.958487},{"c":103.96,"h":104.03,"l":103.91,"n":313,"o":103.975,"t":"2026-10-13T19:00:00Z","v":13589,"vw":103.945082},{"c":104.02,"h":104.11,"l":103.98,"n":427,"o":103.98,"t":"2026-10-13T19:05:00Z","v":16326,"vw":104.049952},{"c":103.91,"h":104.05,"l":103.9,"n":419,"o":104.025,"t":"2026-10-13T19:10:00Z","v":12772,"vw":103.980463},{"c":103.9125,"h":103.935,"l":103.82,"n":321,"o":103.93,"t":"2026-10-13T19:15:00Z","v":15809,"vw":103.87593},{"c":103.9101,"h":103.95,"l":103.84,"n":361,"o":103.9,"t":"2026-10-13T19:20:00Z","v":13265,"vw":103.902707},{"c":103.96,"h":104.005,"l":103.92,"n":379,"o":103.92,"t":"2026-10-13T19:25:00Z","v":14649,"vw":103.959067},{"c":103.98,"h":104,"l":103.885,"n":505,"o":103.94,"t":"2026-10-13T19:30:00Z","v":19163,"vw":103.959087},{"c":104.07,"h":104.08,"l":103.95,"n":463,"o":103.98,"t":"2026-10-13T19:35:00Z","v":19477,"vw":104.006474},{"c":104.04,"h":104.075,"l":103.995,"n":609,"o":104.06,"t":"2026-10-13T19:40:00Z","v":27552,"vw":104.039634},{"c":104.02,"h":104.035,"l":103.96,"n":611,"o":104.01,"t":"2026-10-13T19:45:00Z","v":29112,"vw":103.999767},{"c":103.92,"h":104.09,"l":103.92,"n":835,"o":104.04,"t":"2026-10-13T19:50:00Z","v":48346,"vw":104.025393},{"c":103.78,"h":103.92,"l":103.75,"n":2111,"o":103.91,"t":"2026-10-13T19:55:00Z","v":149339,"vw":103.818124},{"c":103.76,"h":103.76,"l":103.76,"n":11,"o":103.76,"t":"2026-10-13T20:00:00Z","v":34828,"vw":103.76},{"c":103.76,"h":103.76,"l":103.76,"n":1,"o":103.76,"t":"2026-10-13T21:55:00Z","v":270,"vw":103.76},{"c":103.82,"h":103.82,"l":103.82,"n":1,"o":103.82,"t":"2026-10-13T23:35:00Z","v":100,"vw":103.82},{"c":103.4,"h":103.4,"l":103.4,"n":1,"o":103.4,"t":"2026-10-14T11:55:00Z","v":115,"vw":103.4},{"c":102.79,"h":103.25,"l":102.79,"n":21,"o":103.25,"t":"2026-10-14T12:30:00Z","v":1907,"vw":102.902299},{"c":102.61,"h":102.61,"l":102.61,"n":7,"o":102.61,"t":"2026-10-14T12:35:00Z","v":507,"vw":102.61},{"c":102.35,"h":102.35,"l":102.35,"n":4,"o":102.35,"t":"2026-10-14T12:45:00Z","v":700,"vw":102.35},{"c":102.39,"h":102.39,"l":102.39,"n":2,"o":102.39,"t":"2026-10-14T12:50:00Z","v":201,"vw":102.39},{"c":102.29,"h":102.36,"l":102.29,"n":5,"o":102.36,"t":"2026-10-14T12:55:00Z","v":1401,"vw":102.330714},{"c":102.02,"h":102.27,"l":102.02,"n":11,"o":102.27,"t":"2026-10-14T13:00:00Z","v":331,"vw":102.144378},{"c":101.97,"h":101.97,"l":101.97,"n":8,"o":101.97,"t":"2026-10-14T13:15:00Z","v":214,"vw":101.97},{"c":101.99,"h":101.99,"l":101.99,"n":1,"o":101.99,"t":"2026-10-14T13:20:00Z","v":100,"vw":101.99},{"c":101.75,"h":102.53,"l":101.66,"n":226,"o":101.91,"t":"2026-10-14T13:30:00Z","v":28688,"vw":102.027285},{"c":101.8,"h":101.935,"l":101.64,"n":211,"o":101.75,"t":"2026-10-14T13:35:00Z","v":24339,"vw":101.793784},{"c":101.51,"h":101.72,"l":101.3473,"n":147,"o":101.72,"t":"2026-10-14T13:40:00Z","v":12038,"vw":101.582338},{"c":101.59,"h":101.63,"l":101.49,"n":120,"o":101.555,"t":"2026-10-14T13:45:00Z","v":8894,"vw":101.556183},{"c":101.5,"h":101.7,"l":101.5,"n":79,"o":101.55,"t":"2026-10-14T13:50:00Z","v":8932,"vw":101.576428},{"c":101.12,"h":101.5,"l":101.11,"n":204,"o":101.5,"t":"2026-10-14T13:55:00Z","v":13803,"vw":101.289994},{"c":100.54,"h":101.13,"l":100.51,"n":504,"o":101.06,"t":"2026-10-14T14:00:00Z","v":28132,"vw":100.901102},{"c":100.85,"h":100.9075,"l":100.39,"n":179,"o":100.505,"t":"2026-10-14T14:05:00Z","v":9586,"vw":100.65326},{"c":100.76,"h":100.87,"l":100.69,"n":160,"o":100.81,"t":"2026-10-14T14:10:00Z","v":8574,"vw":100.774091},{"c":100.67,"h":101.01,"l":100.67,"n":430,"o":100.77,"t":"2026-10-14T14:15:00Z","v":21858,"vw":100.83199},{"c":100.6,"h":100.75,"l":100.43,"n":204,"o":100.63,"t":"2026-10-14T14:20:00Z","v":16471,"vw":100.572682},{"c":100.6497,"h":100.81,"l":100.53,"n":337,"o":100.6,"t":"2026-10-14T14:25:00Z","v":28557,"vw":100.606416},{"c":100.93,"h":100.93,"l":100.635,"n":156,"o":100.635,"t":"2026-10-14T14:30:00Z","v":13774,"vw":100.719436},{"c":100.77,"h":100.9825,"l":100.75,"n":118,"o":100.875,"t":"2026-10-14T14:35:00Z","v":7390,"vw":100.857475},{"c":101.05,"h":101.16,"l":100.79,"n":240,"o":100.82,"t":"2026-10-14T14:40:00Z","v":8286,"vw":101.055666},{"c":100.92,"h":101.045,"l":100.92,"n":120,"o":101.01,"t":"2026-10-14T14:45:00Z","v":4782,"vw":100.999045},{"c":100.5687,"h":100.86,"l":100.5687,"n":191,"o":100.86,"t":"2026-10-14T14:50:00Z","v":6291,"vw":100.725708},{"c":100.57,"h":100.64,"l":100.57,"n":98,"o":100.605,"t":"2026-10-14T14:55:00Z","v":4199,"vw":100.60855},{"c":100.475,"h":100.57,"l":100.46,"n":123,"o":100.55,"t":"2026-10-14T15:00:00Z","v":6585,"vw":100.502193},{"c":100.36,"h":100.43,"l":100.305,"n":174,"o":100.43,"t":"2026-10-14T15:05:00Z","v":11325,"vw":100.378022},{"c":100.33,"h":100.42,"l":100.24,"n":169,"o":100.382,"t":"2026-10-14T15:10:00Z","v":7658,"vw":100.32906},{"c":100.34,"h":100.43,"l":100.33,"n":115,"o":100.38,"t":"2026-10-14T15:15:00Z","v":4740,"vw":100.383806},{"c":100.47,"h":100.48,"l":100.31,"n":149,"o":100.35,"t":"2026-10-14T15:20:00Z","v":8189,"vw":100.415747},{"c":100.55,"h":100.57,"l":100.41,"n":116,"o":100.46,"t":"2026-10-14T15:25:00Z","v":5821,"vw":100.477024},{"c":100.55,"h":100.69,"l":100.508,"n":199,"o":100.56,"t":"2026-10-14T15:30:00Z","v":14901,"vw":100.566765},{"c":100.225,"h":100.56,"l":100.19,"n":464,"o":100.55,"t":"2026-10-14T15:35:00Z","v":26858,"vw":100.420515},{"c":100.18,"h":100.24,"l":100.08,"n":160,"o":100.23,"t":"2026-10-14T15:40:00Z","v":17610,"vw":100.165302},{"c":100.29,"h":100.32,"l":100.175,"n":70,"o":100.24,"t":"2026-10-14T15:45:00Z","v":2672,"vw":100.26625},{"c":100.36,"h":100.36,"l":100.21,"n":95,"o":100.27,"t":"2026-10-14T15:50:00Z","v":2504,"vw":100.255454},{"c":100.14,"h":100.37,"l":100.13,"n":97,"o":100.37,"t":"2026-10-14T15:55:00Z","v":3058,"vw":100.266669},{"c":100,"h":100.275,"l":99.95,"n":241,"o":100.21,"t":"2026-10-14T16:00:00Z","v":12086,"vw":100.088012},{"c":100.12,"h":100.13,"l":99.965,"n":64,"o":99.99,"t":"2026-10-14T16:05:00Z","v":4341,"vw":100.029909},{"c":99.82,"h":100.1,"l":99.82,"n":94,"o":100.09,"t":"2026-10-14T16:10:00Z","v":4778,"vw":99.961314},{"c":99.84,"h":99.84,"l":99.74,"n":92,"o":99.8,"t":"2026-10-14T16:15:00Z","v":3359,"vw":99.79801},{"c":99.84,"h":99.89,"l":99.79,"n":64,"o":99.79,"t":"2026-10-14T16:20:00Z","v":2847,"vw":99.834807},{"c":99.875,"h":99.875,"l":99.78,"n":62,"o":99.78,"t":"2026-10-14T16:25:00Z","v":2315,"vw":99.814091},{"c":99.92,"h":99.93,"l":99.79,"n":100,"o":99.84,"t":"2026-10-14T16:30:00Z","v":3386,"vw":99.890169},{"c":99.97,"h":99.97,"l":99.9,"n":31,"o":99.92,"t":"2026-10-14T16:35:00Z","v":1844,"vw":99.936258},{"c":100.12,"h":100.12,"l":99.98,"n":40,"o":100.005,"t":"2026-10-14T16:40:00Z","v":1473,"vw":100.029665},{"c":100.1,"h":100.135,"l":100.09,"n":16,"o":100.135,"t":"2026-10-14T16:45:00Z","v":788,"vw":100.103},{"c":99.9801,"h":100.09,"l":99.96,"n":148,"o":100.09,"t":"2026-10-14T16:50:00Z","v":8038,"vw":100.04174},{"c":100.1,"h":100.11,"l":99.89,"n":379,"o":99.945,"t":"2026-10-14T16:55:00Z","v":27756,"vw":100.070079},{"c":99.92,"h":100.135,"l":99.92,"n":336,"o":100.06,"t":"2026-10-14T17:00:00Z","v":16609,"vw":100.057832},{"c":99.93,"h":99.97,"l":99.88,"n":142,"o":99.95,"t":"2026-10-14T17:05:00Z","v":5535,"vw":99.917472},{"c":99.8132,"h":99.98,"l":99.795,"n":329,"o":99.93,"t":"2026-10-14T17:10:00Z","v":17516,"vw":99.866919},{"c":99.79,"h":99.82,"l":99.7,"n":275,"o":99.81,"t":"2026-10-14T17:15:00Z","v":21815,"vw":99.763321},{"c":99.94,"h":99.94,"l":99.73,"n":229,"o":99.765,"t":"2026-10-14T17:20:00Z","v":13518,"vw":99.80485},{"c":99.82,"h":99.94,"l":99.745,"n":363,"o":99.94,"t":"2026-10-14T17:25:00Z","v":21460,"vw":99.789841},{"c":99.78,"h":99.89,"l":99.74,"n":499,"o":99.815,"t":"2026-10-14T17:30:00Z","v":54434,"vw":99.777238},{"c":99.685,"h":99.775,"l":99.65,"n":335,"o":99.775,"t":"2026-10-14T17:35:00Z","v":16805,"vw":99.690995},{"c":99.67,"h":99.755,"l":99.66,"n":488,"o":99.66,"t":"2026-10-14T17:40:00Z","v":79677,"vw":99.67575},{"c":99.33,"h":99.66,"l":99.3,"n":1018,"o":99.65,"t":"2026-10-14T17:45:00Z","v":168791,"vw":99.564605},{"c":98.77,"h":99.3,"l":98.735,"n":555,"o":99.3,"t":"2026-10-14T17:50:00Z","v":41534,"vw":98.892913},{"c":98.48,"h":98.73,"l":98.455,"n":398,"o":98.73,"t":"2026-10-14T17:55:00Z","v":45886,"vw":98.673048},{"c":98.47,"h":98.54,"l":98.235,"n":350,"o":98.43,"t":"2026-10-14T18:00:00Z","v":45677,"vw":98.318291},{"c":98.41,"h":98.5599,"l":98.385,"n":442,"o":98.49,"t":"2026-10-14T18:05:00Z","v":28298,"vw":98.481451},{"c":98.58,"h":98.61,"l":98.38,"n":292,"o":98.4,"t":"2026-10-14T18:10:00Z","v":21065,"vw":98.481325},{"c":98.48,"h":98.58,"l":98.45,"n":293,"o":98.56,"t":"2026-10-14T18:15:00Z","v":25270,"vw":98.502093},{"c":98.745,"h":98.75,"l":98.45,"n":562,"o":98.46,"t":"2026-10-14T18:20:00Z","v":40553,"vw":98.557691},{"c":98.82,"h":98.98,"l":98.73,"n":865,"o":98.73,"t":"2026-10-14T18:25:00Z","v":60995,"vw":98.889015},{"c":98.71,"h":98.82,"l":98.62,"n":223,"o":98.82,"t":"2026-10-14T18:30:00Z","v":15138,"vw":98.695454},{"c":98.7,"h":98.76,"l":98.62,"n":307,"o":98.71,"t":"2026-10-14T18:35:00Z","v":16112,"vw":98.692629},{"c":98.67,"h":98.78,"l":98.64,"n":487,"o":98.7,"t":"2026-10-14T18:40:00Z","v":30955,"vw":98.712515},{"c":98.67,"h":98.7,"l":98.565,"n":285,"o":98.64,"t":"2026-10-14T18:45:00Z","v":15157,"vw":98.62737},{"c":99.0495,"h":99.0495,"l":98.678,"n":387,"o":98.69,"t":"2026-10-14T18:50:00Z","v":21787,"vw":98.875889},{"c":98.96,"h":99.05,"l":98.9241,"n":369,"o":99.05,"t":"2026-10-14T18:55:00Z","v":21632,"vw":98.968001},{"c":98.69,"h":98.92,"l":98.68,"n":454,"o":98.92,"t":"2026-10-14T19:00:00Z","v":22316,"vw":98.80743},{"c":99.03,"h":99.03,"l":98.665,"n":576,"o":98.67,"t":"2026-10-14T19:05:00Z","v":1295408,"vw":98.899107},{"c":99.155,"h":99.16,"l":98.945,"n":320,"o":99.01,"t":"2026-10-14T19:10:00Z","v":21298,"vw":99.057426},{"c":99.59,"h":99.59,"l":99.14,"n":355,"o":99.14,"t":"2026-10-14T19:15:00Z","v":24028,"vw":99.310021},{"c":99.52,"h":99.62,"l":99.5,"n":405,"o":99.62,"t":"2026-10-14T19:20:00Z","v":23631,"vw":99.540584},{"c":99.2,"h":99.52,"l":99.19,"n":424,"o":99.51,"t":"2026-10-14T19:25:00Z","v":27366,"vw":99.344885},{"c":99.31,"h":99.36,"l":99.145,"n":550,"o":99.205,"t":"2026-10-14T19:30:00Z","v":34824,"vw":99.293009},{"c":99.16,"h":99.305,"l":99.065,"n":655,"o":99.305,"t":"2026-10-14T19:35:00Z","v":41474,"vw":99.179614},{"c":99.44,"h":99.47,"l":99.18,"n":680,"o":99.18,"t":"2026-10-14T19:40:00Z","v":46890,"vw":99.355671},{"c":99.33,"h":99.43,"l":99.305,"n":877,"o":99.43,"t":"2026-10-14T19:45:00Z","v":56230,"vw":99.35826},{"c":99.75,"h":99.795,"l":99.33,"n":1581,"o":99.33,"t":"2026-10-14T19:50:00Z","v":108293,"vw":99.67549},{"c":99.88,"h":99.89,"l":99.58,"n":2634,"o":99.735,"t":"2026-10-14T19:55:00Z","v":195057,"vw":99.741032},{"c":99.9,"h":99.9,"l":99.86,"n":63,"o":99.86,"t":"2026-10-14T20:00:00Z","v":263735,"vw":99.860044},{"c":99.96,"h":99.96,"l":99.96,"n":2,"o":99.96,"t":"2026-10-14T21:50:00Z","v":119,"vw":99.96},{"c":99.9,"h":99.9,"l":99.9,"n":3,"o":99.9,"t":"2026-10-14T21:55:00Z","v":3000,"vw":99.9},{"c":99.86,"h":99.86,"l":99.86,"n":6,"o":99.86,"t":"2026-10-14T22:05:00Z","v":4687,"vw":99.86},{"c":99.85,"h":99.85,"l":99.85,"n":3,"o":99.85,"t":"2026-10-15T11:00:00Z","v":311,"vw":99.85},{"c":98.935,"h":99.73,"l":98.76,"n":340,"o":99.73,"t":"2026-10-15T13:30:00Z","v":48005,"vw":99.293315},{"c":99.125,"h":99.13,"l":98.675,"n":197,"o":98.92,"t":"2026-10-15T13:35:00Z","v":13865,"vw":98.86573},{"c":98.68,"h":99.06,"l":98.68,"n":237,"o":99.06,"t":"2026-10-15T13:40:00Z","v":19273,"vw":98.934834},{"c":98.015,"h":98.685,"l":97.9356,"n":336,"o":98.685,"t":"2026-10-15T13:45:00Z","v":23235,"vw":98.187539},{"c":97.45,"h":97.95,"l":97.37,"n":276,"o":97.93,"t":"2026-10-15T13:50:00Z","v":17222,"vw":97.630546},{"c":97.92,"h":97.98,"l":97.34,"n":342,"o":97.4,"t":"2026-10-15T13:55:00Z","v":34736,"vw":97.744887},{"c":98.075,"h":98.18,"l":97.7,"n":503,"o":97.85,"t":"2026-10-15T14:00:00Z","v":38692,"vw":97.967682},{"c":98.26,"h":98.465,"l":98.12,"n":151,"o":98.16,"t":"2026-10-15T14:05:00Z","v":9208,"vw":98.24747},{"c":98.135,"h":98.53,"l":98.05,"n":215,"o":98.4058,"t":"2026-10-15T14:10:00Z","v":15304,"vw":98.366084},{"c":98.29,"h":98.29,"l":97.91,"n":210,"o":98.11,"t":"2026-10-15T14:15:00Z","v":18437,"vw":98.147181},{"c":98.49,"h":98.61,"l":98.24,"n":525,"o":98.24,"t":"2026-10-15T14:20:00Z","v":51681,"vw":98.530344},{"c":98.48,"h":98.735,"l":98.48,"n":184,"o":98.535,"t":"2026-10-15T14:25:00Z","v":9422,"vw":98.616333},{"c":98.88,"h":98.91,"l":98.3701,"n":152,"o":98.46,"t":"2026-10-15T14:30:00Z","v":8886,"vw":98.576232},{"c":99.165,"h":99.175,"l":98.72,"n":215,"o":98.94,"t":"2026-10-15T14:35:00Z","v":15689,"vw":98.902916},{"c":99.3951,"h":99.505,"l":99.2,"n":182,"o":99.245,"t":"2026-10-15T14:40:00Z","v":11721,"vw":99.321614},{"c":99.58,"h":99.67,"l":99.36,"n":128,"o":99.36,"t":"2026-10-15T14:45:00Z","v":6463,"vw":99.512329},{"c":99.79,"h":99.98,"l":99.595,"n":177,"o":99.595,"t":"2026-10-15T14:50:00Z","v":9222,"vw":99.804057},{"c":100.16,"h":100.25,"l":99.89,"n":237,"o":99.89,"t":"2026-10-15T14:55:00Z","v":12573,"vw":100.089738},{"c":100.5,"h":100.5,"l":100.2,"n":139,"o":100.25,"t":"2026-10-15T15:00:00Z","v":5405,"vw":100.286722},{"c":100.52,"h":100.55,"l":100.39,"n":156,"o":100.55,"t":"2026-10-15T15:05:00Z","v":6734,"vw":100.478854},{"c":100.69,"h":100.81,"l":100.59,"n":189,"o":100.65,"t":"2026-10-15T15:10:00Z","v":14229,"vw":100.691562},{"c":100.73,"h":100.98,"l":100.69,"n":301,"o":100.74,"t":"2026-10-15T15:15:00Z","v":19771,"vw":100.791548},{"c":100.695,"h":100.83,"l":100.695,"n":158,"o":100.72,"t":"2026-10-15T15:20:00Z","v":8790,"vw":100.752046},{"c":100.325,"h":100.71,"l":100.28,"n":198,"o":100.71,"t":"2026-10-15T15:25:00Z","v":12864,"vw":100.556437},{"c":100.24,"h":100.42,"l":100.1001,"n":103,"o":100.42,"t":"2026-10-15T15:30:00Z","v":4521,"vw":100.22938},{"c":100.33,"h":100.44,"l":100.3,"n":165,"o":100.3,"t":"2026-10-15T15:35:00Z","v":7061,"vw":100.357371},{"c":100.31,"h":100.52,"l":100.28,"n":237,"o":100.45,"t":"2026-10-15T15:40:00Z","v":20163,"vw":100.42058},{"c":100.19,"h":100.295,"l":99.96,"n":257,"o":100.295,"t":"2026-10-15T15:45:00Z","v":13331,"vw":100.149152},{"c":100.14,"h":100.27,"l":100.14,"n":146,"o":100.23,"t":"2026-10-15T15:50:00Z","v":7222,"vw":100.203579},{"c":100.04,"h":100.15,"l":99.975,"n":124,"o":100.15,"t":"2026-10-15T15:55:00Z","v":7392,"vw":100.04798},{"c":99.78,"h":100,"l":99.78,"n":172,"o":99.99,"t":"2026-10-15T16:00:00Z","v":6644,"vw":99.93489},{"c":99.92,"h":99.92,"l":99.82,"n":112,"o":99.83,"t":"2026-10-15T16:05:00Z","v":5724,"vw":99.849893},{"c":99.95,"h":99.9699,"l":99.88,"n":236,"o":99.9,"t":"2026-10-15T16:10:00Z","v":11095,"vw":99.92718},{"c":99.93,"h":100,"l":99.88,"n":212,"o":99.96,"t":"2026-10-15T16:15:00Z","v":6740,"vw":99.923333},{"c":99.89,"h":99.94,"l":99.84,"n":112,"o":99.94,"t":"2026-10-15T16:20:00Z","v":6386,"vw":99.887885},{"c":99.94,"h":99.97,"l":99.845,"n":178,"o":99.92,"t":"2026-10-15T16:25:00Z","v":7375,"vw":99.906622},{"c":99.79,"h":99.98,"l":99.78,"n":178,"o":99.95,"t":"2026-10-15T16:30:00Z","v":12620,"vw":99.895267},{"c":100.04,"h":100.14,"l":99.85,"n":65,"o":99.85,"t":"2026-10-15T16:35:00Z","v":2986,"vw":100.009437},{"c":99.9,"h":100.08,"l":99.84,"n":129,"o":100.065,"t":"2026-10-15T16:40:00Z","v":6697,"vw":99.936848},{"c":99.86,"h":99.97,"l":99.85,"n":101,"o":99.97,"t":"2026-10-15T16:45:00Z","v":4880,"vw":99.888994},{"c":99.79,"h":99.85,"l":99.75,"n":80,"o":99.84,"t":"2026-10-15T16:50:00Z","v":3767,"vw":99.800833},{"c":99.83,"h":99.83,"l":99.8,"n":21,"o":99.815,"t":"2026-10-15T16:55:00Z","v":985,"vw":99.816296},{"c":100.26,"h":100.39,"l":100.25,"n":112,"o":100.39,"t":"2026-10-15T18:10:00Z","v":6389,"vw":100.307916},{"c":100.24,"h":100.265,"l":100.22,"n":250,"o":100.265,"t":"2026-10-15T18:15:00Z","v":19108,"vw":100.230303},{"c":100.235,"h":100.28,"l":100.18,"n":89,"o":100.2201,"t":"2026-10-15T18:20:00Z","v":4071,"vw":100.22154},{"c":100.115,"h":100.21,"l":100.085,"n":124,"o":100.21,"t":"2026-10-15T18:25:00Z","v":9872,"vw":100.109438},{"c":100.31,"h":100.31,"l":100.17,"n":90,"o":100.17,"t":"2026-10-15T18:30:00Z","v":3175,"vw":100.225731},{"c":100.29,"h":100.35,"l":100.235,"n":268,"o":100.29,"t":"2026-10-15T18:35:00Z","v":19005,"vw":100.316486},{"c":100.31,"h":100.43,"l":100.26,"n":98,"o":100.26,"t":"2026-10-15T18:40:00Z","v":4263,"vw":100.333714},{"c":100.355,"h":100.395,"l":100.305,"n":81,"o":100.34,"t":"2026-10-15T18:45:00Z","v":2933,"vw":100.355},{"c":100.35,"h":100.42,"l":100.3101,"n":151,"o":100.38,"t":"2026-10-15T18:50:00Z","v":6971,"vw":100.360539},{"c":100.49,"h":100.5,"l":100.35,"n":77,"o":100.35,"t":"2026-10-15T18:55:00Z","v":3325,"vw":100.401875},{"c":100.7,"h":100.755,"l":100.5,"n":179,"o":100.5,"t":"2026-10-15T19:00:00Z","v":8674,"vw":100.666528},{"c":100.89,"h":100.89,"l":100.66,"n":125,"o":100.685,"t":"2026-10-15T19:05:00Z","v":17602,"vw":100.76371},{"c":100.98,"h":100.98,"l":100.895,"n":143,"o":100.895,"t":"2026-10-15T19:10:00Z","v":7186,"vw":100.931513},{"c":101.15,"h":101.17,"l":101,"n":191,"o":101,"t":"2026-10-15T19:15:00Z","v":11202,"vw":101.126306},{"c":101.38,"h":101.45,"l":101.1103,"n":116,"o":101.12,"t":"2026-10-15T19:20:00Z","v":5253,"vw":101.321188},{"c":101.16,"h":101.42,"l":101.16,"n":156,"o":101.38,"t":"2026-10-15T19:25:00Z","v":8043,"vw":101.338024},{"c":101.1025,"h":101.13,"l":101.04,"n":335,"o":101.08,"t":"2026-10-15T19:30:00Z","v":20138,"vw":101.087011},{"c":101.21,"h":101.22,"l":101.06,"n":288,"o":101.095,"t":"2026-10-15T19:35:00Z","v":15026,"vw":101.128714},{"c":101.24,"h":101.41,"l":101.175,"n":877,"o":101.23,"t":"2026-10-15T19:40:00Z","v":49812,"vw":101.286679},{"c":101.3,"h":101.38,"l":101.265,"n":612,"o":101.27,"t":"2026-10-15T19:45:00Z","v":38262,"vw":101.321926},{"c":101.3,"h":101.38,"l":101.18,"n":1081,"o":101.3,"t":"2026-10-15T19:50:00Z","v":60698,"vw":101.301405},{"c":101.26,"h":101.39,"l":101.23,"n":3475,"o":101.3,"t":"2026-10-15T19:55:00Z","v":190947,"vw":101.312409},{"c":101.34,"h":101.34,"l":101.34,"n":14,"o":101.34,"t":"2026-10-15T20:00:00Z","v":132202,"vw":101.34}],"history":[{"c":64.63,"h":64.63,"l":63.76,"n":15363,"o":64.09,"t":"2024-10-14T04:00:00Z","v":1028136,"vw":64.206727},{"c":64.19,"h":64.74,"l":63.92,"n":18493,"o":64.05,"t":"2024-10-15T04:00:00Z","v":1187330,"vw":64.36529},{"c":65.52,"h":65.81,"l":64.84,"n":17883,"o":64.84,"t":"2024-10-16T04:00:00Z","v":1177489,"vw":65.439828},{"c":65.7,"h":66.57,"l":65.43,"n":21239,"o":65.8,"t":"2024-10-17T04:00:00Z","v":1667653,"vw":66.001106},{"c":66.65,"h":67.01,"l":66.03,"n":17405,"o":66.5,"t":"2024-10-18T04:00:00Z","v":1370402,"vw":66.616828},{"c":66.27,"h":67.2,"l":65.91,"n":14964,"o":67.1,"t":"2024-10-21T04:00:00Z","v":1630004,"vw":66.55003},{"c":65.87,"h":66.62,"l":65.38,"n":22290,"o":66.42,"t":"2024-10-22T04:00:00Z","v":1447257,"vw":65.831766},{"c":64.69,"h":65.51,"l":64.23,"n":21178,"o":65.27,"t":"2024-10-23T04:00:00Z","v":1342564,"vw":64.843609},{"c":64.44,"h":64.775,"l":63.58,"n":18719,"o":64.69,"t":"2024-10-24T04:00:00Z","v":1068505,"vw":64.242168},{"c":64.01,"h":65.03,"l":63.81,"n":14150,"o":64.56,"t":"2024-10-25T04:00:00Z","v":774577,"vw":64.380286},{"c":65.64,"h":65.78,"l":64.2,"n":13598,"o":64.25,"t":"2024-10-28T04:00:00Z","v":778730,"vw":65.350568},{"c":65.67,"h":65.998,"l":65.02,"n":19024,"o":65.6,"t":"2024-10-29T04:00:00Z","v":1104877,"vw":65.558967},{"c":64.54,"h":65.87,"l":64.505,"n":14603,"o":65.24,"t":"2024-10-30T04:00:00Z","v":808436,"vw":64.853775},{"c":63.59,"h":64.77,"l":63.24,"n":19182,"o":64.27,"t":"2024-10-31T04:00:00Z","v":1229396,"vw":63.804597},{"c":63.86,"h":64.54,"l":63.74,"n":17699,"o":63.92,"t":"2024-11-01T04:00:00Z","v":998454,"vw":64.048207},{"c":63.54,"h":64.16,"l":63.17,"n":18129,"o":63.74,"t":"2024-11-04T05:00:00Z","v":1027311,"vw":63.627022},{"c":64.67,"h":64.69,"l":63.16,"n":22552,"o":63.52,"t":"2024-11-05T05:00:00Z","v":1108148,"vw":64.313282},{"c":69.89,"h":70.17,"l":66.9349,"n":50873,"o":67.52,"t":"2024-11-06T05:00:00Z","v":3735766,"vw":69.118489},{"c":69.67,"h":70.49,"l":69.27,"n":24105,"o":70.49,"t":"2024-11-07T05:00:00Z","v":1283236,"vw":69.715602},{"c":69.27,"h":69.325,"l":68.48,"n":20569,"o":69.06,"t":"2024-11-08T05:00:00Z","v":1335830,"vw":68.953294},{"c":68.61,"h":69.04,"l":68.11,"n":21422,"o":69.02,"t":"2024-11-11T05:00:00Z","v":1248862,"vw":68.549826},{"c":66.88,"h":67.77,"l":66.26,"n":25049,"o":67.72,"t":"2024-11-12T05:00:00Z","v":1442760,"vw":66.892132},{"c":65.83,"h":67.11,"l":65.75,"n":27217,"o":67.03,"t":"2024-11-13T05:00:00Z","v":1926184,"vw":66.271656},{"c":65.1,"h":66.38,"l":64.76,"n":24179,"o":65.98,"t":"2024-11-14T05:00:00Z","v":1495340,"vw":65.363614},{"c":65.05,"h":66.23,"l":64.85,"n":27092,"o":65.56,"t":"2024-11-15T05:00:00Z","v":1555735,"vw":65.401844},{"c":66.4,"h":66.575,"l":65.56,"n":26406,"o":65.56,"t":"2024-11-18T05:00:00Z","v":1769708,"vw":66.30655},{"c":66.99,"h":67.07,"l":65.84,"n":20691,"o":65.87,"t":"2024-11-19T05:00:00Z","v":1203101,"vw":66.606475},{"c":67.11,"h":67.83,"l":66.77,"n":19687,"o":67.01,"t":"2024-11-20T05:00:00Z","v":1324473,"vw":67.246755},{"c":68.48,"h":68.77,"l":66.92,"n":16869,"o":67.35,"t":"2024-11-21T05:00:00Z","v":1244145,"vw":68.361433},{"c":68.65,"h":69.14,"l":68.35,"n":17711,"o":68.51,"t":"2024-11-22T05:00:00Z","v":1120804,"vw":68.744923},{"c":68.89,"h":69.228,"l":68.51,"n":20257,"o":68.69,"t":"2024-11-25T05:00:00Z","v":1224175,"vw":68.874208},{"c":68.28,"h":68.81,"l":67.99,"n":17671,"o":68.72,"t":"2024-11-26T05:00:00Z","v":1133051,"vw":68.332638},{"c":68.43,"h":69.55,"l":68.24,"n":11184,"o":68.66,"t":"2024-11-27T05:00:00Z","v":615636,"vw":68.801649},{"c":68.75,"h":69.36,"l":68.63,"n":9779,"o":68.71,"t":"2024-11-29T05:00:00Z","v":580312,"vw":68.982164},{"c":68.26,"h":68.99,"l":67.86,"n":16503,"o":68.83,"t":"2024-12-02T05:00:00Z","v":1025955,"vw":68.309795},{"c":68.46,"h":69.05,"l":68.24,"n":14012,"o":68.76,"t":"2024-12-03T05:00:00Z","v":795533,"vw":68.591034},{"c":67.47,"h":68.77,"l":67.22,"n":19775,"o":68.34,"t":"2024-12-04T05:00:00Z","v":1357991,"vw":67.664988},{"c":67.12,"h":67.54,"l":66.32,"n":15771,"o":67.49,"t":"2024-12-05T05:00:00Z","v":975558,"vw":66.914871},{"c":65.44,"h":67.39,"l":65.21,"n":24152,"o":67.16,"t":"2024-12-06T05:00:00Z","v":1479316,"vw":65.708031},{"c":65.96,"h":67.72,"l":65.94,"n":27449,"o":66.91,"t":"2024-12-09T05:00:00Z","v":1951725,"vw":66.845403},{"c":65.06,"h":65.91,"l":64.69,"n":23196,"o":65.91,"t":"2024-12-10T05:00:00Z","v":1477997,"vw":65.188822},{"c":65.08,"h":65.54,"l":64.89,"n":17494,"o":65.23,"t":"2024-12-11T05:00:00Z","v":904883,"vw":65.240356},{"c":63.57,"h":64.28,"l":63.25,"n":22743,"o":64.28,"t":"2024-12-12T05:00:00Z","v":1472149,"vw":63.708419},{"c":62.03,"h":63.27,"l":61.88,"n":25606,"o":63.27,"t":"2024-12-13T05:00:00Z","v":1393127,"vw":62.159288},{"c":61.15,"h":61.91,"l":61.03,"n":19821,"o":61.75,"t":"2024-12-16T05:00:00Z","v":1157697,"vw":61.335766},{"c":60.03,"h":60.75,"l":59.485,"n":31269,"o":60.47,"t":"2024-12-17T05:00:00Z","v":2472373,"vw":59.996436},{"c":57.75,"h":60.4499,"l":57.26,"n":32013,"o":60.06,"t":"2024-12-18T05:00:00Z","v":2130247,"vw":58.950427},{"c":57.08,"h":58.53,"l":56.79,"n":19684,"o":58,"t":"2024-12-19T05:00:00Z","v":1331633,"vw":57.266553},{"c":56.82,"h":57.75,"l":56.47,"n":29894,"o":56.54,"t":"2024-12-20T05:00:00Z","v":2075356,"vw":57.192477},{"c":57.1,"h":57.21,"l":56.2,"n":17521,"o":56.63,"t":"2024-12-23T05:00:00Z","v":1298511,"vw":56.876873},{"c":57.27,"h":57.35,"l":56.64,"n":9022,"o":57.28,"t":"2024-12-24T05:00:00Z","v":711884,"vw":57.102858},{"c":57.39,"h":57.58,"l":56.6575,"n":15448,"o":57.17,"t":"2024-12-26T05:00:00Z","v":924056,"vw":57.312519},{"c":56.69,"h":57.47,"l":56.19,"n":17807,"o":57,"t":"2024-12-27T05:00:00Z","v":1405278,"vw":56.646585},{"c":56.27,"h":56.62,"l":55.69,"n":20315,"o":56.25,"t":"2024-12-30T05:00:00Z","v":1316012,"vw":56.265766},{"c":56.75,"h":57.23,"l":56.3,"n":17353,"o":56.44,"t":"2024-12-31T05:00:00Z","v":1136854,"vw":56.75082},{"c":57.63,"h":58.15,"l":57.29,"n":17810,"o":57.4,"t":"2025-01-02T05:00:00Z","v":1220219,"vw":57.682424},{"c":57.38,"h":57.72,"l":56.56,"n":24923,"o":57.56,"t":"2025-01-03T05:00:00Z","v":1961308,"vw":57.200716},{"c":58.23,"h":59.19,"l":58.155,"n":25862,"o":58.5,"t":"2025-01-06T05:00:00Z","v":2366444,"vw":58.622953},{"c":58.07,"h":59.05,"l":57.66,"n":18131,"o":58.71,"t":"2025-01-07T05:00:00Z","v":1016648,"vw":58.272603},{"c":57.75,"h":57.82,"l":56.95,"n":25532,"o":57.74,"t":"2025-01-08T05:00:00Z","v":2003809,"vw":57.394687},{"c":57.13,"h":58.14,"l":56.88,"n":26516,"o":57.78,"t":"2025-01-10T05:00:00Z","v":2130567,"vw":57.46845},{"c":58.45,"h":58.45,"l":56.49,"n":28308,"o":56.75,"t":"2025-01-13T05:00:00Z","v":1832818,"vw":57.913985},{"c":58.85,"h":59.06,"l":58.3401,"n":18210,"o":58.87,"t":"2025-01-14T05:00:00Z","v":1396825,"vw":58.721426},{"c":59.79,"h":60.16,"l":59.22,"n":26771,"o":59.94,"t":"2025-01-15T05:00:00Z","v":1763882,"vw":59.713643},{"c":59.8,"h":60.12,"l":59.51,"n":21688,"o":59.81,"t":"2025-01-16T05:00:00Z","v":2318191,"vw":59.808614},{"c":60.33,"h":60.76,"l":59.81,"n":18980,"o":59.98,"t":"2025-01-17T05:00:00Z","v":1360422,"vw":60.395475},{"c":61.21,"h":61.54,"l":60.67,"n":17705,"o":61.05,"t":"2025-01-21T05:00:00Z","v":1256375,"vw":61.214252},{"c":60.42,"h":61.63,"l":60.33,"n":17694,"o":61.53,"t":"2025-01-22T05:00:00Z","v":1517052,"vw":60.7668},{"c":60.81,"h":61.07,"l":59.65,"n":19451,"o":59.98,"t":"2025-01-23T05:00:00Z","v":1892542,"vw":60.590736},{"c":60.69,"h":61.71,"l":60.51,"n":15782,"o":61.48,"t":"2025-01-24T05:00:00Z","v":1295886,"vw":60.764562},{"c":58.68,"h":59.73,"l":58.48,"n":19256,"o":59.73,"t":"2025-01-27T05:00:00Z","v":1364654,"vw":58.812204},{"c":58.89,"h":59.18,"l":58.36,"n":14483,"o":58.99,"t":"2025-01-28T05:00:00Z","v":1232956,"vw":58.840498},{"c":59.73,"h":59.92,"l":58.84,"n":15383,"o":58.84,"t":"2025-01-29T05:00:00Z","v":933062,"vw":59.590881},{"c":60.08,"h":60.32,"l":59.35,"n":15022,"o":60.13,"t":"2025-01-30T05:00:00Z","v":1010364,"vw":59.952114},{"c":59.3,"h":60.33,"l":59.01,"n":17127,"o":60.2,"t":"2025-01-31T05:00:00Z","v":1468609,"vw":59.713921},{"c":58.83,"h":59.76,"l":58.42,"n":22930,"o":58.68,"t":"2025-02-03T05:00:00Z","v":1404722,"vw":59.074566},{"c":60.43,"h":60.495,"l":59.29,"n":16146,"o":59.31,"t":"2025-02-04T05:00:00Z","v":1475025,"vw":60.087512},{"c":60.98,"h":61.05,"l":60.37,"n":17758,"o":60.52,"t":"2025-02-05T05:00:00Z","v":1139357,"vw":60.775981},{"c":60.64,"h":61.54,"l":60.12,"n":15623,"o":61.34,"t":"2025-02-06T05:00:00Z","v":1215483,"vw":60.859581},{"c":60.25,"h":61.89,"l":60.11,"n":29126,"o":61.29,"t":"2025-02-07T05:00:00Z","v":2151988,"vw":60.633269},{"c":62.54,"h":62.85,"l":62.01,"n":43873,"o":62.14,"t":"2025-02-10T05:00:00Z","v":4771414,"vw":62.519784},{"c":62.07,"h":62.86,"l":62.02,"n":20769,"o":62.5,"t":"2025-02-11T05:00:00Z","v":1820896,"vw":62.398591},{"c":61.6,"h":62.5,"l":61.24,"n":20796,"o":61.44,"t":"2025-02-12T05:00:00Z","v":1530631,"vw":61.795821},{"c":62.59,"h":62.65,"l":61.48,"n":27076,"o":61.96,"t":"2025-02-13T05:00:00Z","v":1715396,"vw":62.028864},{"c":60.99,"h":62.865,"l":60.955,"n":21940,"o":62.83,"t":"2025-02-14T05:00:00Z","v":1770863,"vw":61.426509},{"c":61.89,"h":62.07,"l":60.72,"n":28392,"o":61.53,"t":"2025-02-18T05:00:00Z","v":2581123,"vw":61.671731},{"c":61.03,"h":61.42,"l":60.645,"n":24540,"o":61.42,"t":"2025-02-19T05:00:00Z","v":1841451,"vw":60.988674},{"c":61.24,"h":61.94,"l":60.9,"n":12461,"o":61.07,"t":"2025-02-20T05:00:00Z","v":774224,"vw":61.275379},{"c":58.65,"h":61.48,"l":58.45,"n":24605,"o":61.48,"t":"2025-02-21T05:00:00Z","v":2348471,"vw":59.066549},{"c":58.76,"h":59.33,"l":58.23,"n":15613,"o":59.08,"t":"2025-02-24T05:00:00Z","v":1085095,"vw":58.949273},{"c":58.16,"h":58.63,"l":57.275,"n":17335,"o":58.53,"t":"2025-02-25T05:00:00Z","v":1383736,"vw":58.089089},{"c":58.24,"h":59.61,"l":58.12,"n":15585,"o":58.7,"t":"2025-02-26T05:00:00Z","v":1025303,"vw":58.620489},{"c":57.59,"h":58.7581,"l":57.58,"n":12040,"o":58.32,"t":"2025-02-27T05:00:00Z","v":769850,"vw":58.08101},{"c":58.1,"h":58.1,"l":56.62,"n":20230,"o":57.2,"t":"2025-02-28T05:00:00Z","v":1842757,"vw":57.318503},{"c":56.21,"h":59.4,"l":55.865,"n":20509,"o":59.16,"t":"2025-03-03T05:00:00Z","v":1812559,"vw":57.282369},{"c":55.55,"h":56.67,"l":53.95,"n":26438,"o":55.62,"t":"2025-03-04T05:00:00Z","v":2320539,"vw":55.167365},{"c":57.3,"h":57.36,"l":55.99,"n":22762,"o":56.38,"t":"2025-03-05T05:00:00Z","v":1516689,"vw":56.893779},{"c":56.39,"h":57.54,"l":55.8,"n":16993,"o":56.64,"t":"2025-03-06T05:00:00Z","v":1247801,"vw":56.594202},{"c":56.01,"h":56.8302,"l":54.775,"n":17737,"o":56.22,"t":"2025-03-07T05:00:00Z","v":1250703,"vw":55.919536},{"c":53.81,"h":55.33,"l":53.05,"n":33053,"o":54.87,"t":"2025-03-10T04:00:00Z","v":3362473,"vw":53.93658},{"c":55.51,"h":56.185,"l":53.955,"n":23713,"o":54,"t":"2025-03-11T04:00:00Z","v":2246329,"vw":55.518154},{"c":55.74,"h":56.46,"l":55.2,"n":17046,"o":56.29,"t":"2025-03-12T04:00:00Z","v":1655189,"vw":55.898324},{"c":56.01,"h":56.61,"l":55.32,"n":13787,"o":55.69,"t":"2025-03-13T04:00:00Z","v":1240660,"vw":55.945132},{"c":57.7,"h":57.76,"l":56.425,"n":17055,"o":56.98,"t":"2025-03-14T04:00:00Z","v":1472168,"vw":57.395905},{"c":58.12,"h":58.44,"l":57.42,"n":24201,"o":57.72,"t":"2025-03-17T04:00:00Z","v":2141860,"vw":58.09916},{"c":58.35,"h":58.7,"l":57.53,"n":16612,"o":58.54,"t":"2025-03-18T04:00:00Z","v":1661866,"vw":58.223327},{"c":58.71,"h":59.13,"l":57.87,"n":14685,"o":58.55,"t":"2025-03-19T04:00:00Z","v":1287487,"vw":58.517857},{"c":58.31,"h":58.81,"l":57.81,"n":14749,"o":57.88,"t":"2025-03-20T04:00:00Z","v":1319987,"vw":58.387226},{"c":57.4,"h":57.48,"l":56.54,"n":26616,"o":57.3,"t":"2025-03-21T04:00:00Z","v":2474975,"vw":57.114863},{"c":58.49,"h":58.8,"l":58.1541,"n":20585,"o":58.31,"t":"2025-03-24T04:00:00Z","v":1721149,"vw":58.502521},{"c":58.91,"h":59.51,"l":58.65,"n":16773,"o":58.65,"t":"2025-03-25T04:00:00Z","v":1217999,"vw":59.151413},{"c":58.33,"h":59.38,"l":58.08,"n":19698,"o":59.08,"t":"2025-03-26T04:00:00Z","v":1385946,"vw":58.51042},{"c":58.4,"h":58.68,"l":57.38,"n":13384,"o":57.99,"t":"2025-03-27T04:00:00Z","v":1073145,"vw":58.216489},{"c":56.62,"h":58.58,"l":56.4809,"n":18292,"o":58.4,"t":"2025-03-28T04:00:00Z","v":1445244,"vw":56.970213},{"c":55.99,"h":56.25,"l":54.09,"n":20327,"o":55.63,"t":"2025-03-31T04:00:00Z","v":1720165,"vw":55.427951},{"c":55.91,"h":56.33,"l":55.15,"n":16029,"o":55.78,"t":"2025-04-01T04:00:00Z","v":1232619,"vw":55.679248},{"c":56.48,"h":56.55,"l":55.04,"n":13907,"o":55.32,"t":"2025-04-02T04:00:00Z","v":1142579,"vw":55.841475},{"c":52.25,"h":53.89,"l":52.16,"n":24526,"o":53.19,"t":"2025-04-03T04:00:00Z","v":2421540,"vw":52.802849},{"c":48.48,"h":50.56,"l":46.75,"n":28797,"o":50.11,"t":"2025-04-04T04:00:00Z","v":2781979,"vw":48.408991},{"c":49.5,"h":51.6095,"l":45.89,"n":27608,"o":46.9,"t":"2025-04-07T04:00:00Z","v":3085225,"vw":48.775857},{"c":48.74,"h":52.22,"l":47.98,"n":16936,"o":52.22,"t":"2025-04-08T04:00:00Z","v":1821484,"vw":49.885716},{"c":53.47,"h":54.1,"l":48.39,"n":24063,"o":49.25,"t":"2025-04-09T04:00:00Z","v":2785284,"vw":51.642081},{"c":51.77,"h":52.82,"l":50.43,"n":18851,"o":51.83,"t":"2025-04-10T04:00:00Z","v":1737786,"vw":51.67475},{"c":53.8,"h":54.07,"l":51.89,"n":15529,"o":52.34,"t":"2025-04-11T04:00:00Z","v":1430857,"vw":53.322305},{"c":54.49,"h":55.05,"l":53.74,"n":23210,"o":54.51,"t":"2025-04-14T04:00:00Z","v":3014052,"vw":54.423986},{"c":54.34,"h":54.99,"l":53.94,"n":13448,"o":54.42,"t":"2025-04-15T04:00:00Z","v":1095976,"vw":54.41077},{"c":54.76,"h":55.81,"l":54.05,"n":16952,"o":54.61,"t":"2025-04-16T04:00:00Z","v":1183234,"vw":54.965283},{"c":54.73,"h":55.21,"l":54.07,"n":13749,"o":54.67,"t":"2025-04-17T04:00:00Z","v":1269349,"vw":54.735201},{"c":53.32,"h":55.25,"l":52.71,"n":21365,"o":54.9,"t":"2025-04-21T04:00:00Z","v":1655633,"vw":53.360186},{"c":54.03,"h":54.52,"l":53.59,"n":13664,"o":53.95,"t":"2025-04-22T04:00:00Z","v":1290994,"vw":53.924737},{"c":55.35,"h":56.3,"l":54.74,"n":18696,"o":54.74,"t":"2025-04-23T04:00:00Z","v":1927922,"vw":55.476221},{"c":57.2,"h":57.33,"l":55.35,"n":14529,"o":55.5,"t":"2025-04-24T04:00:00Z","v":1234414,"vw":56.715353},{"c":56.54,"h":56.6518,"l":55.97,"n":14065,"o":56.32,"t":"2025-04-25T04:00:00Z","v":1148577,"vw":56.380659},{"c":56.92,"h":57.24,"l":56.07,"n":11600,"o":56.44,"t":"2025-04-28T04:00:00Z","v":878007,"vw":56.68549},{"c":56.88,"h":56.97,"l":55.98,"n":12264,"o":56.56,"t":"2025-04-29T04:00:00Z","v":1071063,"vw":56.652434},{"c":56.35,"h":56.47,"l":54.91,"n":18091,"o":55.34,"t":"2025-04-30T04:00:00Z","v":1999785,"vw":55.834335},{"c":56.47,"h":57.13,"l":56.21,"n":15476,"o":56.47,"t":"2025-05-01T04:00:00Z","v":1664926,"vw":56.620823},{"c":57.52,"h":57.95,"l":56.71,"n":17030,"o":57.19,"t":"2025-05-02T04:00:00Z","v":1168664,"vw":57.366328},{"c":57.46,"h":57.76,"l":57.16,"n":10016,"o":57.57,"t":"2025-05-05T04:00:00Z","v":693315,"vw":57.560481},{"c":58.12,"h":58.22,"l":57.02,"n":15961,"o":57.28,"t":"2025-05-06T04:00:00Z","v":1348343,"vw":57.69941},{"c":57.43,"h":58,"l":56.88,"n":13944,"o":58,"t":"2025-05-07T04:00:00Z","v":1143509,"vw":57.464701},{"c":57.87,"h":58.46,"l":57.37,"n":28315,"o":57.84,"t":"2025-05-08T04:00:00Z","v":2836050,"vw":57.926638},{"c":58.4,"h":58.45,"l":57.195,"n":10963,"o":58.03,"t":"2025-05-09T04:00:00Z","v":816866,"vw":57.916236},{"c":59.13,"h":60.05,"l":58.65,"n":21326,"o":59.8,"t":"2025-05-12T04:00:00Z","v":1776420,"vw":59.19213},{"c":59.64,"h":60.08,"l":59.2,"n":19676,"o":59.42,"t":"2025-05-13T04:00:00Z","v":1717806,"vw":59.721428},{"c":59.09,"h":59.69,"l":58.99,"n":18928,"o":59.33,"t":"2025-05-14T04:00:00Z","v":1462211,"vw":59.264078},{"c":59.08,"h":59.15,"l":58.21,"n":15208,"o":58.6,"t":"2025-05-15T04:00:00Z","v":1196087,"vw":58.739731},{"c":59.44,"h":59.58,"l":58.34,"n":16385,"o":58.52,"t":"2025-05-16T04:00:00Z","v":1433372,"vw":59.159344},{"c":59.49,"h":59.5,"l":58.56,"n":10252,"o":58.67,"t":"2025-05-19T04:00:00Z","v":889758,"vw":59.139146},{"c":59.62,"h":59.68,"l":59.16,"n":9474,"o":59.34,"t":"2025-05-20T04:00:00Z","v":670497,"vw":59.457232},{"c":58.81,"h":59.93,"l":58.74,"n":15103,"o":59.11,"t":"2025-05-21T04:00:00Z","v":1438823,"vw":59.266294},{"c":58.21,"h":58.64,"l":58,"n":13725,"o":58.59,"t":"2025-05-22T04:00:00Z","v":1336593,"vw":58.30874},{"c":59.86,"h":60.07,"l":58.28,"n":30221,"o":58.42,"t":"2025-05-23T04:00:00Z","v":3604051,"vw":59.664885},{"c":61.43,"h":61.56,"l":60.25,"n":27610,"o":60.35,"t":"2025-05-27T04:00:00Z","v":2250358,"vw":61.223879},{"c":60.87,"h":61.59,"l":60.79,"n":19229,"o":61.43,"t":"2025-05-28T04:00:00Z","v":1678526,"vw":61.097473},{"c":60.33,"h":61.145,"l":60.05,"n":17729,"o":61.11,"t":"2025-05-29T04:00:00Z","v":1804118,"vw":60.405952},{"c":60.1,"h":60.21,"l":59.17,"n":14226,"o":59.75,"t":"2025-05-30T04:00:00Z","v":1103477,"vw":59.858037},{"c":62.11,"h":63.25,"l":61.62,"n":30427,"o":62.35,"t":"2025-06-02T04:00:00Z","v":2805752,"vw":62.229205},{"c":63.33,"h":63.47,"l":61.41,"n":24081,"o":62.19,"t":"2025-06-03T04:00:00Z","v":2253452,"vw":62.900336},{"c":64.13,"h":64.24,"l":63.38,"n":22001,"o":63.51,"t":"2025-06-04T04:00:00Z","v":1628010,"vw":63.928302},{"c":64.13,"h":65.5,"l":63.885,"n":32981,"o":65.02,"t":"2025-06-05T04:00:00Z","v":3500649,"vw":64.555213},{"c":64.41,"h":64.85,"l":64.195,"n":13774,"o":64.76,"t":"2025-06-06T04:00:00Z","v":915961,"vw":64.509189},{"c":65.36,"h":65.805,"l":65.04,"n":20625,"o":65.07,"t":"2025-06-09T04:00:00Z","v":1438514,"vw":65.53148},{"c":64.79,"h":65.73,"l":64.47,"n":18455,"o":65.71,"t":"2025-06-10T04:00:00Z","v":1309399,"vw":64.960486},{"c":64.37,"h":64.84,"l":63.72,"n":15183,"o":64.46,"t":"2025-06-11T04:00:00Z","v":1068170,"vw":64.286145},{"c":64.89,"h":64.91,"l":63.76,"n":11650,"o":64.04,"t":"2025-06-12T04:00:00Z","v":834679,"vw":64.60874},{"c":65.36,"h":65.765,"l":64.22,"n":15412,"o":64.26,"t":"2025-06-13T04:00:00Z","v":1123421,"vw":65.151423},{"c":66.23,"h":66.99,"l":66.05,"n":18815,"o":66.14,"t":"2025-06-16T04:00:00Z","v":1307966,"vw":66.347728},{"c":66.76,"h":67.23,"l":66.245,"n":15067,"o":66.36,"t":"2025-06-17T04:00:00Z","v":1340846,"vw":66.799882},{"c":66.68,"h":67.34,"l":66.485,"n":15314,"o":66.72,"t":"2025-06-18T04:00:00Z","v":942021,"vw":66.944226},{"c":65.53,"h":67.13,"l":65.45,"n":22326,"o":67.09,"t":"2025-06-20T04:00:00Z","v":1841149,"vw":65.913152},{"c":66.19,"h":66.54,"l":65.18,"n":17173,"o":65.47,"t":"2025-06-23T04:00:00Z","v":1284484,"vw":66.017363},{"c":65.94,"h":66.36,"l":65.62,"n":18051,"o":66.16,"t":"2025-06-24T04:00:00Z","v":1756871,"vw":66.07057},{"c":65.53,"h":66.06,"l":65.09,"n":14866,"o":65.98,"t":"2025-06-25T04:00:00Z","v":938607,"vw":65.54394},{"c":67.3,"h":67.4,"l":66,"n":21636,"o":66,"t":"2025-06-26T04:00:00Z","v":1942693,"vw":66.998771},{"c":66.38,"h":66.78,"l":65.68,"n":21672,"o":66.75,"t":"2025-06-27T04:00:00Z","v":1648031,"vw":66.310145},{"c":67.22,"h":67.51,"l":66.145,"n":22197,"o":66.65,"t":"2025-06-30T04:00:00Z","v":1906964,"vw":67.237115},{"c":67.16,"h":67.74,"l":66.0901,"n":15374,"o":67.06,"t":"2025-07-01T04:00:00Z","v":1449536,"vw":67.085868},{"c":70.08,"h":70.13,"l":67.87,"n":25780,"o":67.87,"t":"2025-07-02T04:00:00Z","v":2237758,"vw":69.710623},{"c":70.07,"h":70.3299,"l":69.748,"n":22075,"o":70.01,"t":"2025-07-03T04:00:00Z","v":2032764,"vw":69.980988},{"c":69.17,"h":69.285,"l":68.38,"n":32409,"o":69.02,"t":"2025-07-07T04:00:00Z","v":2247051,"vw":69.02795},{"c":68.62,"h":69.6,"l":68.14,"n":23443,"o":69.34,"t":"2025-07-08T04:00:00Z","v":1672152,"vw":68.865908},{"c":68.49,"h":68.89,"l":68.06,"n":15169,"o":68.89,"t":"2025-07-09T04:00:00Z","v":1002645,"vw":68.452623},{"c":72.14,"h":72.185,"l":70.86,"n":31372,"o":70.94,"t":"2025-07-10T04:00:00Z","v":2617776,"vw":71.793036},{"c":73.13,"h":73.13,"l":71.76,"n":24899,"o":71.76,"t":"2025-07-11T04:00:00Z","v":2171630,"vw":72.706471},{"c":72.59,"h":73.34,"l":72.03,"n":16249,"o":72.77,"t":"2025-07-14T04:00:00Z","v":1073457,"vw":72.592553},{"c":72.28,"h":73.515,"l":72.23,"n":26199,"o":73.28,"t":"2025-07-15T04:00:00Z","v":2321307,"vw":72.652692},{"c":72.63,"h":72.82,"l":71.34,"n":27313,"o":72.68,"t":"2025-07-16T04:00:00Z","v":1846989,"vw":72.381891},{"c":74.64,"h":74.75,"l":71.95,"n":24175,"o":72.17,"t":"2025-07-17T04:00:00Z","v":1810883,"vw":73.95638},{"c":75.18,"h":75.635,"l":74.5638,"n":18574,"o":74.97,"t":"2025-07-18T04:00:00Z","v":1379269,"vw":75.204834},{"c":76.04,"h":77.52,"l":75.875,"n":25086,"o":76.4,"t":"2025-07-21T04:00:00Z","v":2757130,"vw":76.602561},{"c":78.12,"h":78.46,"l":76.75,"n":29069,"o":76.75,"t":"2025-07-22T04:00:00Z","v":2356881,"vw":77.944534},{"c":78.4,"h":78.86,"l":77.69,"n":25520,"o":78.39,"t":"2025-07-23T04:00:00Z","v":2314783,"vw":78.31753},{"c":77.26,"h":78.23,"l":76.84,"n":21997,"o":77.87,"t":"2025-07-24T04:00:00Z","v":1570619,"vw":77.422325},{"c":77.6,"h":77.77,"l":76.75,"n":20481,"o":77.29,"t":"2025-07-25T04:00:00Z","v":1343782,"vw":77.273028},{"c":76.22,"h":77.47,"l":75.17,"n":31660,"o":77.33,"t":"2025-07-28T04:00:00Z","v":2434943,"vw":75.908396},{"c":75.17,"h":76.255,"l":74.38,"n":27920,"o":75.99,"t":"2025-07-29T04:00:00Z","v":1736127,"vw":75.254927},{"c":73.65,"h":75.46,"l":73.14,"n":35175,"o":74.8,"t":"2025-07-30T04:00:00Z","v":3071494,"vw":74.109384},{"c":73.32,"h":73.755,"l":72.5,"n":27060,"o":72.85,"t":"2025-07-31T04:00:00Z","v":2294747,"vw":73.250727},{"c":72.41,"h":72.99,"l":71.07,"n":28606,"o":71.89,"t":"2025-08-01T04:00:00Z","v":2466278,"vw":72.207285},{"c":73.81,"h":73.95,"l":72.55,"n":20192,"o":72.64,"t":"2025-08-04T04:00:00Z","v":1328393,"vw":73.493623},{"c":75.58,"h":75.7,"l":73.72,"n":25163,"o":74.09,"t":"2025-08-05T04:00:00Z","v":2056816,"vw":75.093656},{"c":75.41,"h":76.84,"l":75.34,"n":25457,"o":76.16,"t":"2025-08-06T04:00:00Z","v":1636771,"vw":75.853526},{"c":77.95,"h":78.1,"l":76.39,"n":32492,"o":77.09,"t":"2025-08-07T04:00:00Z","v":2561938,"vw":77.602538},{"c":79.29,"h":80.39,"l":79.04,"n":37430,"o":79.2,"t":"2025-08-08T04:00:00Z","v":2306475,"vw":79.557068},{"c":78.7,"h":79.83,"l":77.99,"n":35462,"o":78.7,"t":"2025-08-11T04:00:00Z","v":2468749,"vw":78.699003},{"c":81,"h":81.3594,"l":79.33,"n":26692,"o":79.45,"t":"2025-08-12T04:00:00Z","v":2211822,"vw":80.664333},{"c":81.51,"h":81.64,"l":80.29,"n":36284,"o":81.32,"t":"2025-08-13T04:00:00Z","v":2334228,"vw":81.16761},{"c":80.61,"h":80.86,"l":79.66,"n":22978,"o":80.53,"t":"2025-08-14T04:00:00Z","v":1799909,"vw":80.348773},{"c":79.78,"h":81.02,"l":79.68,"n":22885,"o":81.02,"t":"2025-08-15T04:00:00Z","v":1652506,"vw":80.030382},{"c":79.11,"h":79.69,"l":78.69,"n":21588,"o":79.52,"t":"2025-08-18T04:00:00Z","v":1609626,"vw":79.071812},{"c":77.44,"h":79.15,"l":76.97,"n":23473,"o":78.98,"t":"2025-08-19T04:00:00Z","v":1825824,"vw":77.581689},{"c":77.1,"h":77.43,"l":76.455,"n":20848,"o":77.14,"t":"2025-08-20T04:00:00Z","v":1394176,"vw":77.003087},{"c":77.49,"h":77.61,"l":76.55,"n":19694,"o":76.88,"t":"2025-08-21T04:00:00Z","v":1567772,"vw":77.280296},{"c":80.13,"h":80.56,"l":77.44,"n":33852,"o":77.59,"t":"2025-08-22T04:00:00Z","v":2284683,"vw":79.868647},{"c":80.65,"h":81.31,"l":80.12,"n":20775,"o":80.14,"t":"2025-08-25T04:00:00Z","v":1539563,"vw":80.759972},{"c":81.18,"h":81.895,"l":80.5346,"n":19620,"o":80.69,"t":"2025-08-26T04:00:00Z","v":1201820,"vw":81.259842},{"c":81.03,"h":81.2708,"l":80.31,"n":14927,"o":80.75,"t":"2025-08-27T04:00:00Z","v":971437,"vw":81.005933},{"c":81.6,"h":81.71,"l":80.96,"n":16899,"o":81.54,"t":"2025-08-28T04:00:00Z","v":1138265,"vw":81.440164},{"c":82.33,"h":82.41,"l":81.24,"n":17314,"o":81.84,"t":"2025-08-29T04:00:00Z","v":1431944,"vw":82.032918},{"c":81.54,"h":81.6,"l":80.14,"n":30314,"o":81.46,"t":"2025-09-02T04:00:00Z","v":2118500,"vw":81.115647},{"c":81.54,"h":82.04,"l":81.04,"n":18029,"o":81.95,"t":"2025-09-03T04:00:00Z","v":1081866,"vw":81.432912},{"c":81.57,"h":81.74,"l":80.79,"n":17142,"o":81.32,"t":"2025-09-04T04:00:00Z","v":1428813,"vw":81.326646},{"c":83.93,"h":83.94,"l":81.62,"n":23815,"o":82.25,"t":"2025-09-05T04:00:00Z","v":1787590,"vw":83.35051},{"c":84.08,"h":84.5699,"l":83.16,"n":21254,"o":84.36,"t":"2025-09-08T04:00:00Z","v":1730505,"vw":83.960506},{"c":83.36,"h":84.9,"l":83.115,"n":26877,"o":84.09,"t":"2025-09-09T04:00:00Z","v":1394449,"vw":83.533111},{"c":84.88,"h":85.06,"l":83.66,"n":27200,"o":83.66,"t":"2025-09-10T04:00:00Z","v":1737119,"vw":84.553522},{"c":86.04,"h":86.6,"l":84.31,"n":51827,"o":84.57,"t":"2025-09-11T04:00:00Z","v":3271681,"vw":85.96272},{"c":85.57,"h":86.32,"l":85.35,"n":29074,"o":85.87,"t":"2025-09-12T04:00:00Z","v":1309283,"vw":85.678118},{"c":89.09,"h":89.24,"l":85.82,"n":49760,"o":86.02,"t":"2025-09-15T04:00:00Z","v":3764934,"vw":88.133286},{"c":88.24,"h":89.56,"l":88,"n":35695,"o":89.56,"t":"2025-09-16T04:00:00Z","v":2157352,"vw":88.477266},{"c":87.75,"h":89.85,"l":86.755,"n":37696,"o":87.53,"t":"2025-09-17T04:00:00Z","v":1982288,"vw":88.20026},{"c":89.09,"h":89.17,"l":86.62,"n":40148,"o":87.73,"t":"2025-09-18T04:00:00Z","v":1975134,"vw":88.258786},{"c":90.39,"h":91.045,"l":89.05,"n":43848,"o":89.21,"t":"2025-09-19T04:00:00Z","v":2265901,"vw":90.218517},{"c":90.94,"h":91.17,"l":89.2,"n":28911,"o":90.55,"t":"2025-09-22T04:00:00Z","v":1594180,"vw":90.382143},{"c":91.5,"h":92.65,"l":90.6601,"n":28734,"o":91.58,"t":"2025-09-23T04:00:00Z","v":1920523,"vw":91.606092},{"c":90.48,"h":92.23,"l":90.36,"n":30549,"o":91.5,"t":"2025-09-24T04:00:00Z","v":1987623,"vw":91.135893},{"c":91.7,"h":92.91,"l":89.23,"n":33117,"o":89.47,"t":"2025-09-25T04:00:00Z","v":2315475,"vw":91.638602},{"c":92.2,"h":92.8499,"l":91.57,"n":26155,"o":91.74,"t":"2025-09-26T04:00:00Z","v":1717906,"vw":92.164086},{"c":93.48,"h":93.81,"l":92.14,"n":26952,"o":93.79,"t":"2025-09-29T04:00:00Z","v":1777580,"vw":93.167658},{"c":93.19,"h":93.43,"l":91.96,"n":29446,"o":92.4,"t":"2025-09-30T04:00:00Z","v":2016806,"vw":92.80159},{"c":95.31,"h":95.73,"l":93.165,"n":36147,"o":93.17,"t":"2025-10-01T04:00:00Z","v":2860255,"vw":94.990394},{"c":96.67,"h":96.82,"l":94.13,"n":35166,"o":95.87,"t":"2025-10-02T04:00:00Z","v":2462779,"vw":95.763594},{"c":97.56,"h":99.16,"l":96.8,"n":24850,"o":97.54,"t":"2025-10-03T04:00:00Z","v":1807928,"vw":97.947987},{"c":98.23,"h":99.7,"l":98.13,"n":28871,"o":98.84,"t":"2025-10-06T04:00:00Z","v":1879200,"vw":98.708815},{"c":98.97,"h":101.45,"l":98.195,"n":48954,"o":98.83,"t":"2025-10-07T04:00:00Z","v":3936921,"vw":99.44345},{"c":102.27,"h":102.315,"l":100.33,"n":42596,"o":100.5,"t":"2025-10-08T04:00:00Z","v":3285530,"vw":101.410442},{"c":102.36,"h":105.18,"l":101.63,"n":51782,"o":103.86,"t":"2025-10-09T04:00:00Z","v":3233620,"vw":103.067119},{"c":100.88,"h":105.76,"l":100.77,"n":57890,"o":103.83,"t":"2025-10-10T04:00:00Z","v":4508892,"vw":103.16177},{"c":108.08,"h":108.93,"l":105.89,"n":65998,"o":105.89,"t":"2025-10-13T04:00:00Z","v":4724774,"vw":107.915075},{"c":108.94,"h":110.6,"l":104.07,"n":69772,"o":106.91,"t":"2025-10-14T04:00:00Z","v":4670378,"vw":108.580667},{"c":107.93,"h":111.0871,"l":105.48,"n":55932,"o":110.245,"t":"2025-10-15T04:00:00Z","v":4090969,"vw":108.232512},{"c":106.61,"h":109.97,"l":106.02,"n":47846,"o":108.97,"t":"2025-10-16T04:00:00Z","v":3300873,"vw":107.473309},{"c":102.26,"h":105.41,"l":101.21,"n":64667,"o":104.03,"t":"2025-10-17T04:00:00Z","v":4291655,"vw":102.524204},{"c":107.3,"h":107.59,"l":104.38,"n":42725,"o":106.01,"t":"2025-10-20T04:00:00Z","v":2846635,"vw":106.360588},{"c":100.31,"h":103.28,"l":99.72,"n":54838,"o":103.28,"t":"2025-10-21T04:00:00Z","v":4566481,"vw":100.583549},{"c":97.29,"h":99.45,"l":95.37,"n":97841,"o":97.54,"t":"2025-10-22T04:00:00Z","v":6459122,"vw":97.146746},{"c":98.81,"h":100.03,"l":97.96,"n":34375,"o":98.54,"t":"2025-10-23T04:00:00Z","v":2197105,"vw":99.079593},{"c":99.82,"h":101,"l":98.81,"n":29846,"o":98.88,"t":"2025-10-24T04:00:00Z","v":1786117,"vw":99.950464},{"c":97.75,"h":98.78,"l":96.185,"n":44434,"o":98.5,"t":"2025-10-27T04:00:00Z","v":2889913,"vw":97.410185},{"c":98.3,"h":99.31,"l":96.54,"n":29021,"o":97.15,"t":"2025-10-28T04:00:00Z","v":1640519,"vw":98.425526},{"c":98.15,"h":99.87,"l":97.43,"n":44421,"o":99.03,"t":"2025-10-29T04:00:00Z","v":3766994,"vw":98.536817},{"c":96.42,"h":97.52,"l":94.62,"n":58450,"o":96.29,"t":"2025-10-30T04:00:00Z","v":3786915,"vw":96.457585},{"c":96.59,"h":97.35,"l":95.705,"n":35953,"o":96.63,"t":"2025-10-31T04:00:00Z","v":2613964,"vw":96.375539},{"c":94.73,"h":96.0557,"l":93.72,"n":51270,"o":95.75,"t":"2025-11-03T05:00:00Z","v":3084365,"vw":94.70252},{"c":90.08,"h":92.26,"l":89.94,"n":73781,"o":91.33,"t":"2025-11-04T05:00:00Z","v":4739884,"vw":90.849385},{"c":90.84,"h":91.54,"l":89.8,"n":26199,"o":90.68,"t":"2025-11-05T05:00:00Z","v":2134709,"vw":90.864353},{"c":91.1,"h":93.72,"l":91,"n":34193,"o":91.49,"t":"2025-11-06T05:00:00Z","v":2232872,"vw":91.752578},{"c":93.56,"h":93.74,"l":89.64,"n":36621,"o":89.84,"t":"2025-11-07T05:00:00Z","v":2832702,"vw":92.72043},{"c":95.24,"h":96.02,"l":94.35,"n":49319,"o":95.81,"t":"2025-11-10T05:00:00Z","v":3045224,"vw":95.347426},{"c":93.98,"h":95.4899,"l":92.9,"n":23547,"o":94.96,"t":"2025-11-11T05:00:00Z","v":1801780,"vw":93.930792},{"c":96.38,"h":97.4,"l":94.68,"n":30688,"o":94.83,"t":"2025-11-12T05:00:00Z","v":1863679,"vw":96.43048},{"c":92.41,"h":96.165,"l":91.84,"n":36654,"o":95.99,"t":"2025-11-13T05:00:00Z","v":2366426,"vw":93.093954},{"c":91.84,"h":93.08,"l":89.0448,"n":27439,"o":89.09,"t":"2025-11-14T05:00:00Z","v":2069593,"vw":91.811808},{"c":90.12,"h":92.17,"l":89.38,"n":32658,"o":90.6,"t":"2025-11-17T05:00:00Z","v":2196379,"vw":90.617619},{"c":90.68,"h":91.7,"l":89.25,"n":32999,"o":89.62,"t":"2025-11-18T05:00:00Z","v":3438442,"vw":90.639881},{"c":91.33,"h":93.2,"l":90.37,"n":26212,"o":91.72,"t":"2025-11-19T05:00:00Z","v":1429661,"vw":91.567515},{"c":87.44,"h":93.29,"l":87.39,"n":38466,"o":92.73,"t":"2025-11-20T05:00:00Z","v":3250406,"vw":89.057591},{"c":88.68,"h":88.99,"l":85.63,"n":38908,"o":87.27,"t":"2025-11-21T05:00:00Z","v":2826946,"vw":87.992247},{"c":91.42,"h":91.7,"l":88.74,"n":28874,"o":88.98,"t":"2025-11-24T05:00:00Z","v":1755797,"vw":90.922207},{"c":92.89,"h":93.495,"l":90.539,"n":22794,"o":91.43,"t":"2025-11-25T05:00:00Z","v":1452124,"vw":92.621091},{"c":95.34,"h":95.9,"l":93.37,"n":33900,"o":93.47,"t":"2025-11-26T05:00:00Z","v":2490196,"vw":95.114356},{"c":97.09,"h":97.25,"l":95.484,"n":24227,"o":96.06,"t":"2025-11-28T05:00:00Z","v":1767021,"vw":96.723367},{"c":95.81,"h":97.4,"l":95.685,"n":38350,"o":96.56,"t":"2025-12-01T05:00:00Z","v":2625821,"vw":96.317757},{"c":96.6,"h":97,"l":95.45,"n":24849,"o":96.01,"t":"2025-12-02T05:00:00Z","v":1473528,"vw":96.302432},{"c":99.67,"h":100.29,"l":97.03,"n":63127,"o":97.16,"t":"2025-12-03T05:00:00Z","v":5143788,"vw":99.341681},{"c":100.8,"h":100.925,"l":98.26,"n":37985,"o":99.02,"t":"2025-12-04T05:00:00Z","v":2732858,"vw":100.226471},{"c":99.74,"h":102.156,"l":99.66,"n":36347,"o":101.44,"t":"2025-12-05T05:00:00Z","v":2405879,"vw":100.579777},{"c":98.2,"h":100,"l":97.77,"n":24446,"o":99.98,"t":"2025-12-08T05:00:00Z","v":1556246,"vw":98.452005},{"c":99.47,"h":99.77,"l":97.2,"n":21464,"o":97.38,"t":"2025-12-09T05:00:00Z","v":1523593,"vw":98.911866},{"c":100.15,"h":100.79,"l":97.65,"n":24169,"o":99.24,"t":"2025-12-10T05:00:00Z","v":1622780,"vw":99.367187},{"c":104.88,"h":105.22,"l":99.76,"n":44018,"o":99.89,"t":"2025-12-11T05:00:00Z","v":3536047,"vw":104.233616},{"c":102.14,"h":105.77,"l":101.05,"n":36536,"o":105.62,"t":"2025-12-12T05:00:00Z","v":2566829,"vw":103.340345},{"c":100.85,"h":103.64,"l":100.1,"n":25626,"o":103.37,"t":"2025-12-15T05:00:00Z","v":1838910,"vw":101.332443},{"c":100.91,"h":102.02,"l":100.03,"n":26982,"o":100.29,"t":"2025-12-16T05:00:00Z","v":1896718,"vw":101.042281},{"c":101.03,"h":102.58,"l":100.37,"n":20988,"o":101.5,"t":"2025-12-17T05:00:00Z","v":1532071,"vw":101.320376},{"c":102.33,"h":103.32,"l":101.35,"n":23139,"o":101.49,"t":"2025-12-18T05:00:00Z","v":1346618,"vw":102.467877},{"c":105.17,"h":106.26,"l":102.05,"n":47085,"o":102.05,"t":"2025-12-19T05:00:00Z","v":3413891,"vw":105.281626},{"c":107.16,"h":108.61,"l":106.65,"n":24926,"o":106.84,"t":"2025-12-22T05:00:00Z","v":1618815,"vw":107.442741},{"c":108.01,"h":108.54,"l":107,"n":34002,"o":107.44,"t":"2025-12-23T05:00:00Z","v":2675924,"vw":107.998237},{"c":107.87,"h":108.15,"l":106.54,"n":13446,"o":107.67,"t":"2025-12-24T05:00:00Z","v":742595,"vw":107.396368},{"c":107.84,"h":108.92,"l":106.8,"n":21352,"o":108.74,"t":"2025-12-26T05:00:00Z","v":1282197,"vw":107.765841},{"c":105.51,"h":106.89,"l":104.75,"n":33459,"o":105.08,"t":"2025-12-29T05:00:00Z","v":2035489,"vw":105.650012},{"c":104.73,"h":106.92,"l":104.54,"n":27277,"o":106.75,"t":"2025-12-30T05:00:00Z","v":2618648,"vw":105.239296},{"c":103.61,"h":104.57,"l":103.03,"n":49567,"o":104.18,"t":"2025-12-31T05:00:00Z","v":4460902,"vw":103.708469},{"c":107.53,"h":107.6,"l":104.76,"n":33709,"o":105.24,"t":"2026-01-02T05:00:00Z","v":1900499,"vw":106.502091},{"c":111.06,"h":111.755,"l":109.325,"n":42331,"o":109.5,"t":"2026-01-05T05:00:00Z","v":2797472,"vw":110.669674},{"c":115.02,"h":115.24,"l":112.28,"n":51274,"o":112.3,"t":"2026-01-06T05:00:00Z","v":4210554,"vw":114.404762},{"c":114.17,"h":114.33,"l":111.91,"n":44110,"o":113.22,"t":"2026-01-07T05:00:00Z","v":2974466,"vw":113.12648},{"c":114.03,"h":114.09,"l":111.64,"n":38667,"o":112,"t":"2026-01-08T05:00:00Z","v":2509715,"vw":113.307271},{"c":116.9,"h":117.845,"l":114.86,"n":42597,"o":115.035,"t":"2026-01-09T05:00:00Z","v":2608736,"vw":116.881069},{"c":120.5,"h":121.14,"l":118.27,"n":49876,"o":118.91,"t":"2026-01-12T05:00:00Z","v":3585977,"vw":119.952412},{"c":119.76,"h":122.21,"l":119.36,"n":32715,"o":121.62,"t":"2026-01-13T05:00:00Z","v":2020208,"vw":120.471253},{"c":122.96,"h":123.8735,"l":119.305,"n":35722,"o":120.65,"t":"2026-01-14T05:00:00Z","v":2347144,"vw":122.121218},{"c":123.71,"h":124.77,"l":121.81,"n":52697,"o":122.47,"t":"2026-01-15T05:00:00Z","v":6000792,"vw":123.837897},{"c":124.14,"h":124.48,"l":121.38,"n":41663,"o":123.05,"t":"2026-01-16T05:00:00Z","v":2576562,"vw":123.404605},{"c":125.79,"h":126.27,"l":123.86,"n":54987,"o":124.28,"t":"2026-01-20T05:00:00Z","v":3136371,"vw":125.339375},{"c":127.81,"h":129.41,"l":125.32,"n":45113,"o":128.3,"t":"2026-01-21T05:00:00Z","v":3037414,"vw":127.411139},{"c":130.69,"h":132.81,"l":128.91,"n":41767,"o":128.91,"t":"2026-01-22T05:00:00Z","v":2925529,"vw":131.097038},{"c":131.44,"h":131.8599,"l":129.59,"n":47958,"o":131.26,"t":"2026-01-23T05:00:00Z","v":2872187,"vw":130.823484},{"c":126.17,"h":135.6764,"l":125.94,"n":67350,"o":135.59,"t":"2026-01-26T05:00:00Z","v":4558447,"vw":129.231109},{"c":128.34,"h":128.76,"l":125,"n":52821,"o":125.61,"t":"2026-01-27T05:00:00Z","v":3286373,"vw":127.161438},{"c":128.72,"h":130,"l":125.595,"n":47180,"o":129.79,"t":"2026-01-28T05:00:00Z","v":3459545,"vw":127.922436},{"c":126.77,"h":131,"l":122.64,"n":80440,"o":130.61,"t":"2026-01-29T05:00:00Z","v":5720351,"vw":126.030887},{"c":118.72,"h":124.68,"l":117.14,"n":90763,"o":121.28,"t":"2026-01-30T05:00:00Z","v":6684229,"vw":120.406343},{"c":118.62,"h":120.855,"l":117.15,"n":67810,"o":118.68,"t":"2026-02-02T05:00:00Z","v":4757552,"vw":118.684764},{"c":124.58,"h":125.35,"l":121.29,"n":49760,"o":122.98,"t":"2026-02-03T05:00:00Z","v":3971010,"vw":123.592549},{"c":121.64,"h":126.45,"l":117.91,"n":51905,"o":126.45,"t":"2026-02-04T05:00:00Z","v":3412287,"vw":121.113333},{"c":115.66,"h":120.4,"l":115.26,"n":47096,"o":117.97,"t":"2026-02-05T05:00:00Z","v":3187745,"vw":116.887229},{"c":122.5,"h":122.64,"l":118.37,"n":49818,"o":118.61,"t":"2026-02-06T05:00:00Z","v":3538604,"vw":121.707804},{"c":125.47,"h":125.71,"l":121.282,"n":35634,"o":122.18,"t":"2026-02-09T05:00:00Z","v":2427511,"vw":124.530156},{"c":123.1,"h":125.145,"l":122.87,"n":29829,"o":124.805,"t":"2026-02-10T05:00:00Z","v":2054471,"vw":123.616675},{"c":123.74,"h":126.45,"l":120.485,"n":31822,"o":125.43,"t":"2026-02-11T05:00:00Z","v":2003824,"vw":122.999435},{"c":116.68,"h":123.86,"l":116.14,"n":57806,"o":123.45,"t":"2026-02-12T05:00:00Z","v":4015212,"vw":117.714948},{"c":117.83,"h":118.495,"l":113.41,"n":36133,"o":115.23,"t":"2026-02-13T05:00:00Z","v":2688573,"vw":117.096792},{"c":115.11,"h":115.83,"l":111.7,"n":34794,"o":115.65,"t":"2026-02-17T05:00:00Z","v":2576993,"vw":114.007595},{"c":117.09,"h":119.14,"l":115.93,"n":31362,"o":116.82,"t":"2026-02-18T05:00:00Z","v":2016109,"vw":117.495095},{"c":117.24,"h":117.4085,"l":114.3453,"n":28532,"o":115.06,"t":"2026-02-19T05:00:00Z","v":1692251,"vw":116.401804},{"c":117.46,"h":118.82,"l":114.605,"n":46315,"o":116.31,"t":"2026-02-20T05:00:00Z","v":3200681,"vw":116.63255},{"c":117.71,"h":118.75,"l":115.89,"n":30464,"o":117.31,"t":"2026-02-23T05:00:00Z","v":2720944,"vw":117.446996},{"c":119.37,"h":119.9,"l":116.045,"n":28575,"o":116.39,"t":"2026-02-24T05:00:00Z","v":1949129,"vw":118.714527},{"c":119.48,"h":121.27,"l":119.05,"n":32062,"o":120.94,"t":"2026-02-25T05:00:00Z","v":2363109,"vw":119.995678},{"c":120.03,"h":120.328,"l":116.39,"n":30551,"o":118.78,"t":"2026-02-26T05:00:00Z","v":1849348,"vw":118.711238},{"c":119.35,"h":119.48,"l":117.41,"n":31581,"o":119.1,"t":"2026-02-27T05:00:00Z","v":1921909,"vw":118.676513},{"c":122.06,"h":122.2,"l":117.7754,"n":36984,"o":118.34,"t":"2026-03-02T05:00:00Z","v":2211602,"vw":120.643819},{"c":117.28,"h":118.2487,"l":112.13,"n":55416,"o":116.94,"t":"2026-03-03T05:00:00Z","v":3387986,"vw":115.841204},{"c":117.65,"h":119.865,"l":116.44,"n":30652,"o":119.16,"t":"2026-03-04T05:00:00Z","v":1885090,"vw":118.225686},{"c":112.87,"h":116.06,"l":110.89,"n":49668,"o":115.97,"t":"2026-03-05T05:00:00Z","v":3216755,"vw":112.868726},{"c":110.14,"h":112.77,"l":109.08,"n":49520,"o":110.5,"t":"2026-03-06T05:00:00Z","v":2989326,"vw":110.583578},{"c":112.05,"h":112.85,"l":105.57,"n":49872,"o":107.57,"t":"2026-03-09T04:00:00Z","v":3822361,"vw":109.080799},{"c":114.12,"h":116.41,"l":112.43,"n":41026,"o":112.47,"t":"2026-03-10T04:00:00Z","v":4733569,"vw":115.075596},{"c":114.9,"h":115.19,"l":111.77,"n":33875,"o":113.04,"t":"2026-03-11T04:00:00Z","v":1896755,"vw":114.013221},{"c":112.81,"h":114.32,"l":111.69,"n":33828,"o":114.23,"t":"2026-03-12T04:00:00Z","v":1760365,"vw":113.116372},{"c":109.03,"h":113.895,"l":108.56,"n":39606,"o":113.21,"t":"2026-03-13T04:00:00Z","v":2232549,"vw":109.719506},{"c":110.48,"h":111.63,"l":108.53,"n":31280,"o":110.12,"t":"2026-03-16T04:00:00Z","v":1695795,"vw":110.268753},{"c":110.77,"h":112.29,"l":109.97,"n":26208,"o":110.87,"t":"2026-03-17T04:00:00Z","v":1366087,"vw":110.904871},{"c":107.91,"h":109.475,"l":107.75,"n":34460,"o":108.88,"t":"2026-03-18T04:00:00Z","v":2106971,"vw":108.334735},{"c":105.17,"h":106.88,"l":101.43,"n":56404,"o":103.35,"t":"2026-03-19T04:00:00Z","v":3480969,"vw":104.572251},{"c":101.73,"h":105.63,"l":100.72,"n":55194,"o":104.97,"t":"2026-03-20T04:00:00Z","v":4360491,"vw":102.571035},{"c":103.61,"h":106.26,"l":102.72,"n":66012,"o":102.72,"t":"2026-03-23T04:00:00Z","v":4354617,"vw":104.563425},{"c":106.82,"h":107.4312,"l":102.66,"n":31520,"o":102.66,"t":"2026-03-24T04:00:00Z","v":1957822,"vw":106.096517},{"c":107.9,"h":109.76,"l":107.18,"n":39317,"o":109.04,"t":"2026-03-25T04:00:00Z","v":2059881,"vw":108.317789},{"c":104.92,"h":107.68,"l":104.685,"n":25386,"o":105.29,"t":"2026-03-26T04:00:00Z","v":1552541,"vw":105.779705},{"c":105.94,"h":107.5825,"l":104.25,"n":23131,"o":104.64,"t":"2026-03-27T04:00:00Z","v":1312839,"vw":105.904593},{"c":103.46,"h":108.635,"l":102.44,"n":34525,"o":108.09,"t":"2026-03-30T04:00:00Z","v":1884272,"vw":104.852817},{"c":108.01,"h":108.29,"l":104.7,"n":50042,"o":104.75,"t":"2026-03-31T04:00:00Z","v":3928963,"vw":107.180056},{"c":109.9,"h":111.81,"l":109.53,"n":44798,"o":109.72,"t":"2026-04-01T04:00:00Z","v":2595989,"vw":110.547045},{"c":110.78,"h":111.77,"l":106.77,"n":20340,"o":106.77,"t":"2026-04-02T04:00:00Z","v":1167522,"vw":109.670083},{"c":110.22,"h":111.4,"l":108.48,"n":41061,"o":110.45,"t":"2026-04-06T04:00:00Z","v":1620430,"vw":109.877233},{"c":109.8,"h":111,"l":108.0209,"n":35785,"o":109.76,"t":"2026-04-07T04:00:00Z","v":1586412,"vw":109.209372},{"c":113.35,"h":115.22,"l":111.46,"n":58365,"o":113.88,"t":"2026-04-08T04:00:00Z","v":2919948,"vw":113.122651},{"c":112.71,"h":114.62,"l":111.6415,"n":48014,"o":112.83,"t":"2026-04-09T04:00:00Z","v":2053226,"vw":112.775694},{"c":113.56,"h":115.62,"l":113.38,"n":37516,"o":113.52,"t":"2026-04-10T04:00:00Z","v":1731258,"vw":114.530172},{"c":114.95,"h":115.19,"l":112.37,"n":34379,"o":112.42,"t":"2026-04-13T04:00:00Z","v":1794109,"vw":114.411454},{"c":115.26,"h":116.85,"l":114.49,"n":55547,"o":116.3,"t":"2026-04-14T04:00:00Z","v":3500995,"vw":115.593221},{"c":115.68,"h":116.37,"l":114.2,"n":37508,"o":115.13,"t":"2026-04-15T04:00:00Z","v":1544480,"vw":115.696537},{"c":115.96,"h":117.37,"l":115.73,"n":37747,"o":116.64,"t":"2026-04-16T04:00:00Z","v":1435554,"vw":116.459829},{"c":117.6,"h":119.39,"l":115.24,"n":58463,"o":116.72,"t":"2026-04-17T04:00:00Z","v":2558080,"vw":117.817205},{"c":119.2,"h":119.36,"l":116.24,"n":44640,"o":116.5,"t":"2026-04-20T04:00:00Z","v":1839434,"vw":118.617316},{"c":117.37,"h":120.85,"l":117.13,"n":60736,"o":119.25,"t":"2026-04-21T04:00:00Z","v":3127001,"vw":118.305434},{"c":121.81,"h":121.815,"l":119.25,"n":34816,"o":119.58,"t":"2026-04-22T04:00:00Z","v":1733768,"vw":121.02004},{"c":117.64,"h":121.52,"l":115.83,"n":36547,"o":120.49,"t":"2026-04-23T04:00:00Z","v":2499045,"vw":118.240637},{"c":117.78,"h":118.84,"l":116.86,"n":24546,"o":118.52,"t":"2026-04-24T04:00:00Z","v":1491103,"vw":117.862789},{"c":120.2,"h":120.59,"l":118.02,"n":36636,"o":118.02,"t":"2026-04-27T04:00:00Z","v":1758311,"vw":119.900216},{"c":117.07,"h":119.155,"l":115.86,"n":46612,"o":118.44,"t":"2026-04-28T04:00:00Z","v":2371479,"vw":117.15047},{"c":114.61,"h":117.12,"l":114.29,"n":40280,"o":117,"t":"2026-04-29T04:00:00Z","v":2061077,"vw":114.960053},{"c":118.73,"h":118.9809,"l":115.59,"n":48850,"o":115.85,"t":"2026-04-30T04:00:00Z","v":2616319,"vw":117.861015},{"c":118.56,"h":118.92,"l":116.2,"n":38449,"o":117.72,"t":"2026-05-01T04:00:00Z","v":2063464,"vw":118.192401},{"c":116.96,"h":119.07,"l":116.17,"n":50120,"o":118.37,"t":"2026-05-04T04:00:00Z","v":1947174,"vw":117.403584},{"c":118.88,"h":119.52,"l":117.45,"n":18186,"o":118.2,"t":"2026-05-05T04:00:00Z","v":1151820,"vw":118.788035},{"c":124.14,"h":124.26,"l":120.49,"n":55698,"o":121.51,"t":"2026-05-06T04:00:00Z","v":3452354,"vw":123.567002},{"c":120.51,"h":125.75,"l":120.28,"n":75268,"o":125.37,"t":"2026-05-07T04:00:00Z","v":3439658,"vw":122.768725},{"c":120.95,"h":123.03,"l":120.31,"n":31590,"o":121.835,"t":"2026-05-08T04:00:00Z","v":1540052,"vw":121.350488},{"c":124.54,"h":125.82,"l":121.46,"n":37194,"o":121.63,"t":"2026-05-11T04:00:00Z","v":2174182,"vw":124.174122},{"c":123.6,"h":124.16,"l":119.35,"n":44469,"o":122.94,"t":"2026-05-12T04:00:00Z","v":2254700,"vw":122.475587},{"c":123.34,"h":124.91,"l":121.27,"n":33146,"o":123.69,"t":"2026-05-13T04:00:00Z","v":2021110,"vw":123.705046},{"c":120.97,"h":123.765,"l":120.04,"n":35303,"o":123.67,"t":"2026-05-14T04:00:00Z","v":2154031,"vw":121.235544},{"c":115.59,"h":117.32,"l":114.84,"n":45008,"o":117.32,"t":"2026-05-15T04:00:00Z","v":2448781,"vw":115.888395},{"c":113.21,"h":116.03,"l":112.1,"n":65124,"o":116.03,"t":"2026-05-18T04:00:00Z","v":3879104,"vw":113.383148},{"c":110.12,"h":112,"l":108.7,"n":38588,"o":111.72,"t":"2026-05-19T04:00:00Z","v":2327048,"vw":110.169791},{"c":113.19,"h":113.29,"l":110.1,"n":58703,"o":112.27,"t":"2026-05-20T04:00:00Z","v":3575198,"vw":112.325913},{"c":115.38,"h":116.46,"l":112.13,"n":24707,"o":112.52,"t":"2026-05-21T04:00:00Z","v":1677347,"vw":114.781593},{"c":117.07,"h":118.18,"l":115.79,"n":21566,"o":115.88,"t":"2026-05-22T04:00:00Z","v":1484276,"vw":117.201389},{"c":122.65,"h":123.13,"l":119.2231,"n":37230,"o":119.31,"t":"2026-05-26T04:00:00Z","v":2552571,"vw":122.014555},{"c":122.91,"h":123.61,"l":119.87,"n":28753,"o":120.94,"t":"2026-05-27T04:00:00Z","v":1636207,"vw":122.291802},{"c":126.45,"h":126.84,"l":121.22,"n":30629,"o":122.16,"t":"2026-05-28T04:00:00Z","v":2040863,"vw":125.213219},{"c":125.21,"h":126.4921,"l":123.72,"n":28274,"o":125.99,"t":"2026-05-29T04:00:00Z","v":1807177,"vw":125.223691},{"c":127.46,"h":128.6899,"l":123.12,"n":32751,"o":124,"t":"2026-06-01T04:00:00Z","v":2111879,"vw":127.200899},{"c":132.83,"h":132.94,"l":127.83,"n":40102,"o":128.13,"t":"2026-06-02T04:00:00Z","v":2555454,"vw":131.712932},{"c":128.53,"h":131.46,"l":128.135,"n":28666,"o":131.46,"t":"2026-06-03T04:00:00Z","v":2445040,"vw":129.175841},{"c":128.65,"h":129.81,"l":127,"n":22973,"o":127.54,"t":"2026-06-04T04:00:00Z","v":1493965,"vw":128.741867},{"c":118.6,"h":126.49,"l":117.81,"n":50025,"o":126.49,"t":"2026-06-05T04:00:00Z","v":3334196,"vw":119.978415},{"c":118.59,"h":120.805,"l":118.22,"n":53385,"o":120.71,"t":"2026-06-08T04:00:00Z","v":3302579,"vw":119.143771},{"c":116.1,"h":119.9,"l":112.13,"n":23522,"o":119.57,"t":"2026-06-09T04:00:00Z","v":2097395,"vw":115.390702},{"c":112.43,"h":117.16,"l":112.26,"n":31748,"o":115.08,"t":"2026-06-10T04:00:00Z","v":2260447,"vw":113.580937},{"c":118.35,"h":118.52,"l":113.32,"n":27425,"o":113.63,"t":"2026-06-11T04:00:00Z","v":1927993,"vw":116.864676},{"c":120.44,"h":121.27,"l":118.83,"n":21755,"o":119.29,"t":"2026-06-12T04:00:00Z","v":1476244,"vw":120.349476},{"c":120.63,"h":124.22,"l":120.57,"n":54589,"o":123.58,"t":"2026-06-15T04:00:00Z","v":2639492,"vw":121.843682},{"c":119.33,"h":122.16,"l":119.15,"n":25106,"o":121.18,"t":"2026-06-16T04:00:00Z","v":1754248,"vw":119.896232},{"c":118.39,"h":122.53,"l":118.27,"n":26065,"o":119.24,"t":"2026-06-17T04:00:00Z","v":2022896,"vw":119.986691},{"c":117.02,"h":119.4099,"l":116.2,"n":37458,"o":119.22,"t":"2026-06-18T04:00:00Z","v":2379779,"vw":117.052248},{"c":115.22,"h":116.38,"l":114.5,"n":30081,"o":115.95,"t":"2026-06-22T04:00:00Z","v":1964556,"vw":115.331101},{"c":110.9,"h":113.64,"l":110.41,"n":34598,"o":111.53,"t":"2026-06-23T04:00:00Z","v":2337146,"vw":111.569846},{"c":107.22,"h":109.38,"l":106.07,"n":37492,"o":108.96,"t":"2026-06-24T04:00:00Z","v":2291907,"vw":107.398483},{"c":108.74,"h":109.43,"l":105.91,"n":20284,"o":109,"t":"2026-06-25T04:00:00Z","v":1341418,"vw":108.39625},{"c":108.01,"h":109.6,"l":106.87,"n":23092,"o":107.58,"t":"2026-06-26T04:00:00Z","v":1164042,"vw":107.913551},{"c":106.52,"h":108.1,"l":104.63,"n":29240,"o":107.72,"t":"2026-06-29T04:00:00Z","v":1795471,"vw":106.096918},{"c":106.93,"h":107.29,"l":105.46,"n":22848,"o":106.75,"t":"2026-06-30T04:00:00Z","v":1214551,"vw":106.612991},{"c":104.36,"h":108.23,"l":104.26,"n":45248,"o":105.96,"t":"2026-07-01T04:00:00Z","v":5121137,"vw":105.901124},{"c":105.13,"h":108.865,"l":103.52,"n":34594,"o":106.18,"t":"2026-07-02T04:00:00Z","v":2321189,"vw":106.154706},{"c":106.08,"h":107.71,"l":105.58,"n":28214,"o":106.1,"t":"2026-07-06T04:00:00Z","v":2017295,"vw":106.291181},{"c":102.47,"h":105.31,"l":100.785,"n":36770,"o":105.31,"t":"2026-07-07T04:00:00Z","v":2561404,"vw":102.403066},{"c":101.94,"h":102.81,"l":99.74,"n":28527,"o":100.82,"t":"2026-07-08T04:00:00Z","v":2936364,"vw":101.287578},{"c":103.24,"h":104.06,"l":102.21,"n":22983,"o":102.96,"t":"2026-07-09T04:00:00Z","v":1582445,"vw":103.467927},{"c":103.69,"h":104.04,"l":102.63,"n":23533,"o":103.18,"t":"2026-07-10T04:00:00Z","v":1721474,"vw":103.520184},{"c":102.09,"h":103.5,"l":101.43,"n":28222,"o":102.82,"t":"2026-07-13T04:00:00Z","v":1861885,"vw":102.36711},{"c":104.42,"h":105.84,"l":103.39,"n":21779,"o":104.81,"t":"2026-07-14T04:00:00Z","v":1553125,"vw":104.538629},{"c":103.2,"h":105.35,"l":101,"n":21360,"o":104.53,"t":"2026-07-15T04:00:00Z","v":1085646,"vw":103.002631},{"c":98.99,"h":101.81,"l":98.525,"n":25927,"o":101.81,"t":"2026-07-16T04:00:00Z","v":1765815,"vw":99.364766},{"c":98.35,"h":99.53,"l":96.43,"n":23955,"o":97.54,"t":"2026-07-17T04:00:00Z","v":2547335,"vw":98.403041},{"c":97.74,"h":99.32,"l":96.93,"n":21877,"o":98.71,"t":"2026-07-20T04:00:00Z","v":1515630,"vw":97.676004},{"c":101.6,"h":101.86,"l":99.04,"n":26743,"o":99.47,"t":"2026-07-21T04:00:00Z","v":1751952,"vw":101.214593},{"c":103.5,"h":104.665,"l":101.87,"n":34184,"o":102.05,"t":"2026-07-22T04:00:00Z","v":2565465,"vw":103.558733},{"c":103.17,"h":104.475,"l":101.97,"n":37013,"o":102.51,"t":"2026-07-23T04:00:00Z","v":2650848,"vw":103.298974},{"c":101.74,"h":103.64,"l":101.14,"n":21300,"o":103.64,"t":"2026-07-24T04:00:00Z","v":1329205,"vw":102.2127},{"c":103.11,"h":103.41,"l":100.92,"n":24649,"o":102.67,"t":"2026-07-27T04:00:00Z","v":1519358,"vw":102.479135},{"c":101.44,"h":102.16,"l":99.97,"n":27823,"o":102.02,"t":"2026-07-28T04:00:00Z","v":2003367,"vw":101.136234},{"c":97.58,"h":101.13,"l":96.37,"n":32049,"o":101.13,"t":"2026-07-29T04:00:00Z","v":2542670,"vw":98.375664},{"c":101.86,"h":102.02,"l":98.64,"n":38116,"o":99.63,"t":"2026-07-30T04:00:00Z","v":2761062,"vw":100.965784},{"c":100.65,"h":102.4199,"l":99.15,"n":29476,"o":101.85,"t":"2026-07-31T04:00:00Z","v":1612137,"vw":100.675331},{"c":103.11,"h":103.175,"l":99.01,"n":26409,"o":99.87,"t":"2026-08-03T04:00:00Z","v":1549504,"vw":101.797253},{"c":107.86,"h":108.52,"l":105.3,"n":34383,"o":105.3,"t":"2026-08-04T04:00:00Z","v":2256885,"vw":107.266851},{"c":111.92,"h":113.25,"l":109.97,"n":48790,"o":110.48,"t":"2026-08-05T04:00:00Z","v":4256019,"vw":111.771195},{"c":110.35,"h":112.89,"l":109.83,"n":44698,"o":111.67,"t":"2026-08-06T04:00:00Z","v":2877680,"vw":111.140262},{"c":115.74,"h":116.1012,"l":112.47,"n":37668,"o":113.71,"t":"2026-08-07T04:00:00Z","v":3151699,"vw":114.892756},{"c":117.54,"h":117.84,"l":115.66,"n":34762,"o":115.78,"t":"2026-08-10T04:00:00Z","v":2144583,"vw":117.134462},{"c":117.83,"h":118.85,"l":116.83,"n":25421,"o":117.84,"t":"2026-08-11T04:00:00Z","v":1313026,"vw":117.591317},{"c":116.79,"h":119.725,"l":116.205,"n":25063,"o":119.59,"t":"2026-08-12T04:00:00Z","v":1372313,"vw":117.05916},{"c":115.27,"h":116.9,"l":115.17,"n":26316,"o":116.05,"t":"2026-08-13T04:00:00Z","v":1606349,"vw":115.531389},{"c":117.14,"h":118.905,"l":115.82,"n":22567,"o":116.06,"t":"2026-08-14T04:00:00Z","v":1473062,"vw":117.569353},{"c":118.1,"h":118.3,"l":115.96,"n":18754,"o":117.28,"t":"2026-08-17T04:00:00Z","v":1288928,"vw":117.750967},{"c":113.63,"h":116.5,"l":112.85,"n":35583,"o":115.85,"t":"2026-08-18T04:00:00Z","v":1884902,"vw":114.084419},{"c":117.07,"h":118.69,"l":114.63,"n":49623,"o":116.65,"t":"2026-08-19T04:00:00Z","v":3985203,"vw":117.026159},{"c":114.7,"h":116.22,"l":113.86,"n":32825,"o":115.42,"t":"2026-08-20T04:00:00Z","v":1878615,"vw":114.668351},{"c":119.34,"h":119.74,"l":117.11,"n":50395,"o":117.54,"t":"2026-08-21T04:00:00Z","v":4358183,"vw":118.930845},{"c":117.87,"h":121,"l":117.27,"n":55557,"o":120.38,"t":"2026-08-24T04:00:00Z","v":2761073,"vw":118.294488},{"c":120.94,"h":121.04,"l":116.42,"n":25932,"o":117.28,"t":"2026-08-25T04:00:00Z","v":1683099,"vw":119.854604},{"c":120.31,"h":122.755,"l":119.59,"n":34270,"o":120.08,"t":"2026-08-26T04:00:00Z","v":1841520,"vw":120.526377},{"c":123,"h":123.19,"l":119.83,"n":26173,"o":120.25,"t":"2026-08-27T04:00:00Z","v":1578125,"vw":122.219857},{"c":118.74,"h":123.81,"l":118.3761,"n":24472,"o":123.26,"t":"2026-08-28T04:00:00Z","v":1683043,"vw":120.005111},{"c":118.13,"h":119.515,"l":117.6,"n":19462,"o":119.08,"t":"2026-08-31T04:00:00Z","v":1126294,"vw":118.242218},{"c":115.77,"h":117.8,"l":114.79,"n":23904,"o":115.81,"t":"2026-09-01T04:00:00Z","v":1970283,"vw":116.218574},{"c":119.46,"h":120.315,"l":117,"n":27905,"o":117,"t":"2026-09-02T04:00:00Z","v":1585521,"vw":119.039041},{"c":118.38,"h":121.72,"l":117.68,"n":22787,"o":121.53,"t":"2026-09-03T04:00:00Z","v":1207920,"vw":118.761054},{"c":118.62,"h":119.18,"l":117.33,"n":13785,"o":117.42,"t":"2026-09-04T04:00:00Z","v":801594,"vw":118.500361},{"c":119.95,"h":121.55,"l":119.1,"n":22460,"o":119.1,"t":"2026-09-08T04:00:00Z","v":1457400,"vw":120.67332},{"c":119.19,"h":122.2,"l":119.05,"n":23541,"o":120.68,"t":"2026-09-09T04:00:00Z","v":1887820,"vw":119.834796},{"c":114.77,"h":116.86,"l":114.69,"n":20451,"o":116.14,"t":"2026-09-10T04:00:00Z","v":1193343,"vw":115.253852},{"c":113.63,"h":116.42,"l":113.52,"n":33792,"o":116.03,"t":"2026-09-11T04:00:00Z","v":1773463,"vw":114.146535},{"c":110.17,"h":111.55,"l":109.96,"n":30622,"o":111.22,"t":"2026-09-14T04:00:00Z","v":1796512,"vw":110.539427},{"c":109.44,"h":110.82,"l":107.98,"n":20162,"o":110.5,"t":"2026-09-15T04:00:00Z","v":1386033,"vw":109.060068},{"c":108.77,"h":110.9,"l":106.8646,"n":33128,"o":110.9,"t":"2026-09-16T04:00:00Z","v":2003447,"vw":109.033404},{"c":111.32,"h":112.27,"l":110.57,"n":18980,"o":111.52,"t":"2026-09-17T04:00:00Z","v":1157642,"vw":111.618218},{"c":108.68,"h":111.82,"l":108.29,"n":25937,"o":111.4,"t":"2026-09-18T04:00:00Z","v":1739543,"vw":108.825158},{"c":109,"h":110.37,"l":108.65,"n":22497,"o":110.04,"t":"2026-09-21T04:00:00Z","v":1340338,"vw":109.178696},{"c":111.94,"h":112.44,"l":108.735,"n":28122,"o":109.4,"t":"2026-09-22T04:00:00Z","v":1519418,"vw":111.289586},{"c":109.58,"h":110.44,"l":108.74,"n":18722,"o":110.22,"t":"2026-09-23T04:00:00Z","v":1237738,"vw":109.655662},{"c":107.96,"h":108.9,"l":107.08,"n":22321,"o":108.69,"t":"2026-09-24T04:00:00Z","v":2136134,"vw":107.979637},{"c":108.33,"h":108.93,"l":106.92,"n":20152,"o":108.02,"t":"2026-09-25T04:00:00Z","v":921580,"vw":108.161614},{"c":105.42,"h":106.9,"l":105,"n":19667,"o":105.97,"t":"2026-09-28T04:00:00Z","v":1381494,"vw":105.730237},{"c":103.9,"h":105.875,"l":102.65,"n":28850,"o":105.8,"t":"2026-09-29T04:00:00Z","v":2300606,"vw":103.654272},{"c":103.56,"h":106.59,"l":103.52,"n":17281,"o":104.69,"t":"2026-09-30T04:00:00Z","v":1212134,"vw":104.785996},{"c":104.29,"h":104.69,"l":101.89,"n":22207,"o":102.93,"t":"2026-10-01T04:00:00Z","v":1413264,"vw":103.498316},{"c":105.74,"h":106.86,"l":105.36,"n":28233,"o":105.66,"t":"2026-10-02T04:00:00Z","v":1836234,"vw":105.825065},{"c":107.76,"h":108.98,"l":105.21,"n":26566,"o":105.99,"t":"2026-10-05T04:00:00Z","v":1611515,"vw":107.737066},{"c":108.24,"h":109.05,"l":107.14,"n":15266,"o":108.86,"t":"2026-10-06T04:00:00Z","v":971458,"vw":108.228088},{"c":104.84,"h":105.79,"l":104.35,"n":22702,"o":105.7,"t":"2026-10-07T04:00:00Z","v":1429576,"vw":104.906327},{"c":104.61,"h":105.56,"l":103.95,"n":17534,"o":104.23,"t":"2026-10-08T04:00:00Z","v":1224831,"vw":104.593742},{"c":106.35,"h":107.45,"l":105.085,"n":14731,"o":105.93,"t":"2026-10-09T04:00:00Z","v":957599,"vw":106.534518},{"c":104.85,"h":105.74,"l":104.79,"n":13816,"o":105.64,"t":"2026-10-12T04:00:00Z","v":764031,"vw":105.164901},{"c":103.76,"h":104.74,"l":102.4,"n":21254,"o":104.66,"t":"2026-10-13T04:00:00Z","v":1011256,"vw":103.739367},{"c":99.86,"h":102.53,"l":98.235,"n":26703,"o":101.91,"t":"2026-10-14T04:00:00Z","v":3467008,"vw":99.318081},{"c":101.34,"h":101.45,"l":97.34,"n":17530,"o":99.62,"t":"2026-10-15T04:00:00Z","v":1215068,"vw":100.097296}],"volatilityBars":[{"c":105.04,"h":105.205,"l":103.95,"n":573,"o":104.23,"t":"2026-10-08T13:30:00Z","v":45711,"vw":104.619222},{"c":105.24,"h":105.56,"l":105.09,"n":213,"o":105.09,"t":"2026-10-08T13:45:00Z","v":14996,"vw":105.37681},{"c":105.13,"h":105.24,"l":104.95,"n":190,"o":105.225,"t":"2026-10-08T14:00:00Z","v":7859,"vw":105.150104},{"c":105.42,"h":105.48,"l":105.14,"n":154,"o":105.19,"t":"2026-10-08T14:15:00Z","v":10340,"vw":105.35563},{"c":105.13,"h":105.42,"l":105.11,"n":514,"o":105.42,"t":"2026-10-08T14:30:00Z","v":41995,"vw":105.150929},{"c":104.74,"h":105.13,"l":104.74,"n":533,"o":105.05,"t":"2026-10-08T14:45:00Z","v":61968,"vw":104.930125},{"c":104.25,"h":104.74,"l":104.22,"n":326,"o":104.74,"t":"2026-10-08T15:00:00Z","v":20163,"vw":104.561635},{"c":104.42,"h":104.42,"l":104.162,"n":421,"o":104.21,"t":"2026-10-08T15:15:00Z","v":62816,"vw":104.214496},{"c":104.27,"h":104.36,"l":104.19,"n":718,"o":104.36,"t":"2026-10-08T15:30:00Z","v":50748,"vw":104.227161},{"c":104.345,"h":104.36,"l":104.22,"n":581,"o":104.31,"t":"2026-10-08T15:45:00Z","v":36446,"vw":104.325893},{"c":104.29,"h":104.45,"l":104.21,"n":375,"o":104.32,"t":"2026-10-08T16:00:00Z","v":21980,"vw":104.310524},{"c":104.335,"h":105.03,"l":104.195,"n":1123,"o":104.27,"t":"2026-10-08T16:15:00Z","v":79185,"vw":104.435593},{"c":104.435,"h":104.53,"l":104.18,"n":262,"o":104.3,"t":"2026-10-08T16:30:00Z","v":19822,"vw":104.427534},{"c":104.72,"h":104.79,"l":104.33,"n":392,"o":104.4,"t":"2026-10-08T16:45:00Z","v":24857,"vw":104.600091},{"c":104.89,"h":104.9,"l":104.48,"n":247,"o":104.58,"t":"2026-10-08T17:00:00Z","v":9563,"vw":104.614959},{"c":104.8,"h":105.05,"l":104.75,"n":462,"o":104.86,"t":"2026-10-08T17:15:00Z","v":25636,"vw":104.889635},{"c":104.8,"h":104.905,"l":104.51,"n":344,"o":104.79,"t":"2026-10-08T17:30:00Z","v":16277,"vw":104.694692},{"c":104.9,"h":104.92,"l":104.58,"n":420,"o":104.79,"t":"2026-10-08T17:45:00Z","v":21844,"vw":104.686108},{"c":104.53,"h":104.905,"l":104.47,"n":521,"o":104.87,"t":"2026-10-08T18:00:00Z","v":33458,"vw":104.781421},{"c":104.54,"h":104.635,"l":104.42,"n":313,"o":104.55,"t":"2026-10-08T18:15:00Z","v":17583,"vw":104.561995},{"c":104.38,"h":104.52,"l":104.29,"n":412,"o":104.52,"t":"2026-10-08T18:30:00Z","v":26158,"vw":104.411779},{"c":104.25,"h":104.435,"l":104.24,"n":314,"o":104.4,"t":"2026-10-08T18:45:00Z","v":17030,"vw":104.325826},{"c":104.24,"h":104.39,"l":104.22,"n":570,"o":104.235,"t":"2026-10-08T19:00:00Z","v":29043,"vw":104.279597},{"c":104.37,"h":104.54,"l":104.19,"n":782,"o":104.2472,"t":"2026-10-08T19:15:00Z","v":43196,"vw":104.381043},{"c":104.51,"h":104.57,"l":104.35,"n":1505,"o":104.38,"t":"2026-10-08T19:30:00Z","v":86880,"vw":104.469051},{"c":104.62,"h":104.815,"l":104.5,"n":4520,"o":104.5,"t":"2026-10-08T19:45:00Z","v":224168,"vw":104.692764},{"c":104.61,"h":104.61,"l":104.61,"n":14,"o":104.61,"t":"2026-10-08T20:00:00Z","v":39920,"vw":104.61},{"c":105.8,"h":105.8,"l":105.8,"n":2,"o":105.8,"t":"2026-10-09T11:00:00Z","v":200,"vw":105.8},{"c":105.64,"h":106.225,"l":105.085,"n":416,"o":105.93,"t":"2026-10-09T13:30:00Z","v":44765,"vw":105.819004},{"c":106.51,"h":106.51,"l":105.63,"n":351,"o":105.74,"t":"2026-10-09T13:45:00Z","v":21321,"vw":106.064589},{"c":106.25,"h":106.56,"l":106.06,"n":290,"o":106.55,"t":"2026-10-09T14:00:00Z","v":17830,"vw":106.248136},{"c":106.22,"h":106.54,"l":106.11,"n":851,"o":106.4,"t":"2026-10-09T14:15:00Z","v":44154,"vw":106.285723},{"c":106.315,"h":106.33,"l":106.115,"n":538,"o":106.24,"t":"2026-10-09T14:30:00Z","v":37791,"vw":106.197953},{"c":106.65,"h":106.765,"l":106.275,"n":417,"o":106.3,"t":"2026-10-09T14:45:00Z","v":28917,"vw":106.632592},{"c":106.9,"h":106.95,"l":106.63,"n":457,"o":106.63,"t":"2026-10-09T15:00:00Z","v":24220,"vw":106.79087},{"c":106.92,"h":107.15,"l":106.86,"n":349,"o":106.9,"t":"2026-10-09T15:15:00Z","v":17121,"vw":107.00441},{"c":106.635,"h":106.98,"l":106.625,"n":473,"o":106.94,"t":"2026-10-09T15:30:00Z","v":22532,"vw":106.835615},{"c":106.635,"h":106.78,"l":106.545,"n":251,"o":106.6236,"t":"2026-10-09T15:45:00Z","v":11957,"vw":106.651473},{"c":106.77,"h":106.82,"l":106.59,"n":1245,"o":106.61,"t":"2026-10-09T16:00:00Z","v":66135,"vw":106.708593},{"c":106.73,"h":106.81,"l":106.55,"n":208,"o":106.75,"t":"2026-10-09T16:15:00Z","v":9382,"vw":106.690676},{"c":106.59,"h":106.73,"l":106.59,"n":194,"o":106.73,"t":"2026-10-09T16:30:00Z","v":8904,"vw":106.646897},{"c":106.66,"h":106.69,"l":106.57,"n":684,"o":106.6,"t":"2026-10-09T16:45:00Z","v":32028,"vw":106.627124},{"c":106.6,"h":106.865,"l":106.57,"n":768,"o":106.69,"t":"2026-10-09T17:00:00Z","v":51486,"vw":106.706949},{"c":106.89,"h":106.95,"l":106.61,"n":488,"o":106.61,"t":"2026-10-09T17:15:00Z","v":68319,"vw":106.746981},{"c":107.05,"h":107.05,"l":106.85,"n":340,"o":106.87,"t":"2026-10-09T17:30:00Z","v":23508,"vw":106.938121},{"c":107.425,"h":107.425,"l":107.03,"n":415,"o":107.05,"t":"2026-10-09T17:45:00Z","v":18206,"vw":107.223957},{"c":107.315,"h":107.45,"l":107.245,"n":333,"o":107.38,"t":"2026-10-09T18:00:00Z","v":25078,"vw":107.37202},{"c":106.95,"h":107.31,"l":106.92,"n":547,"o":107.275,"t":"2026-10-09T18:15:00Z","v":28688,"vw":107.232505},{"c":106.8,"h":106.915,"l":106.7689,"n":259,"o":106.915,"t":"2026-10-09T18:30:00Z","v":11712,"vw":106.835263},{"c":106.82,"h":106.92,"l":106.72,"n":256,"o":106.775,"t":"2026-10-09T18:45:00Z","v":14364,"vw":106.795349},{"c":106.55,"h":106.85,"l":106.55,"n":274,"o":106.79,"t":"2026-10-09T19:00:00Z","v":14748,"vw":106.674939},{"c":106.355,"h":106.555,"l":106.355,"n":616,"o":106.52,"t":"2026-10-09T19:15:00Z","v":34055,"vw":106.467477},{"c":106.46,"h":106.51,"l":106.325,"n":745,"o":106.36,"t":"2026-10-09T19:30:00Z","v":40884,"vw":106.410021},{"c":106.31,"h":106.455,"l":106.22,"n":2540,"o":106.455,"t":"2026-10-09T19:45:00Z","v":182093,"vw":106.320386},{"c":106.35,"h":106.35,"l":106.35,"n":9,"o":106.35,"t":"2026-10-09T20:00:00Z","v":50270,"vw":106.35},{"c":105.52,"h":105.74,"l":105.03,"n":545,"o":105.66,"t":"2026-10-12T13:30:00Z","v":94707,"vw":105.370689},{"c":105.39,"h":105.56,"l":105.145,"n":700,"o":105.44,"t":"2026-10-12T13:45:00Z","v":63379,"vw":105.342591},{"c":105.28,"h":105.43,"l":105.04,"n":477,"o":105.31,"t":"2026-10-12T14:00:00Z","v":21168,"vw":105.202684},{"c":105,"h":105.26,"l":104.95,"n":714,"o":105.26,"t":"2026-10-12T14:15:00Z","v":24739,"vw":105.085658},{"c":105,"h":105.1,"l":104.83,"n":1051,"o":105.04,"t":"2026-10-12T14:30:00Z","v":52354,"vw":105.005064},{"c":105.15,"h":105.18,"l":104.89,"n":323,"o":104.92,"t":"2026-10-12T14:45:00Z","v":13388,"vw":105.056346},{"c":105.235,"h":105.38,"l":105.08,"n":271,"o":105.08,"t":"2026-10-12T15:00:00Z","v":14009,"vw":105.265691},{"c":105.5,"h":105.51,"l":105.22,"n":414,"o":105.22,"t":"2026-10-12T15:15:00Z","v":22799,"vw":105.409727},{"c":105.57,"h":105.66,"l":105.47,"n":430,"o":105.52,"t":"2026-10-12T15:30:00Z","v":18851,"vw":105.554804},{"c":105.54,"h":105.6,"l":105.49,"n":300,"o":105.545,"t":"2026-10-12T15:45:00Z","v":15727,"vw":105.562047},{"c":105.53,"h":105.605,"l":105.47,"n":224,"o":105.56,"t":"2026-10-12T16:00:00Z","v":8098,"vw":105.555114},{"c":105.56,"h":105.61,"l":105.5,"n":329,"o":105.52,"t":"2026-10-12T16:15:00Z","v":12809,"vw":105.569426},{"c":105.48,"h":105.58,"l":105.465,"n":314,"o":105.5401,"t":"2026-10-12T16:30:00Z","v":9182,"vw":105.539621},{"c":105.35,"h":105.5,"l":105.3,"n":327,"o":105.46,"t":"2026-10-12T16:45:00Z","v":9670,"vw":105.393267},{"c":105.42,"h":105.48,"l":105.33,"n":223,"o":105.39,"t":"2026-10-12T17:00:00Z","v":6743,"vw":105.390294},{"c":105.345,"h":105.43,"l":105.32,"n":247,"o":105.415,"t":"2026-10-12T17:15:00Z","v":8809,"vw":105.377654},{"c":105.27,"h":105.395,"l":105.26,"n":207,"o":105.34,"t":"2026-10-12T17:30:00Z","v":6369,"vw":105.354509},{"c":105.31,"h":105.33,"l":105.24,"n":383,"o":105.265,"t":"2026-10-12T17:45:00Z","v":11550,"vw":105.2939},{"c":105.5,"h":105.57,"l":105.34,"n":401,"o":105.34,"t":"2026-10-12T18:00:00Z","v":20019,"vw":105.436343},{"c":105.37,"h":105.5,"l":105.34,"n":261,"o":105.47,"t":"2026-10-12T18:15:00Z","v":9562,"vw":105.427742},{"c":105.25,"h":105.4,"l":105.225,"n":327,"o":105.4,"t":"2026-10-12T18:30:00Z","v":11201,"vw":105.321079},{"c":105.16,"h":105.26,"l":105.08,"n":214,"o":105.25,"t":"2026-10-12T18:45:00Z","v":9744,"vw":105.171926},{"c":105.01,"h":105.23,"l":105.01,"n":292,"o":105.19,"t":"2026-10-12T19:00:00Z","v":12018,"vw":105.123627},{"c":105,"h":105.115,"l":104.98,"n":276,"o":105.05,"t":"2026-10-12T19:15:00Z","v":11698,"vw":105.047549},{"c":104.79,"h":105.145,"l":104.79,"n":666,"o":105.03,"t":"2026-10-12T19:30:00Z","v":31105,"vw":104.926245},{"c":104.86,"h":105.02,"l":104.79,"n":3243,"o":104.8,"t":"2026-10-12T19:45:00Z","v":189029,"vw":104.905844},{"c":104.81,"h":104.85,"l":104.81,"n":17,"o":104.85,"t":"2026-10-12T20:00:00Z","v":43402,"vw":104.849441},{"c":105.0954,"h":105.0954,"l":105.058,"n":5,"o":105.058,"t":"2026-10-12T23:00:00Z","v":230,"vw":105.0767},{"c":105.1288,"h":105.1288,"l":105.1288,"n":1,"o":105.1288,"t":"2026-10-12T23:30:00Z","v":300,"vw":105.1288},{"c":104.45,"h":104.45,"l":104.45,"n":1,"o":104.45,"t":"2026-10-13T11:30:00Z","v":100,"vw":104.45},{"c":104.61,"h":104.74,"l":104.14,"n":622,"o":104.66,"t":"2026-10-13T13:30:00Z","v":52512,"vw":104.53821},{"c":103.82,"h":104.73,"l":103.82,"n":906,"o":104.58,"t":"2026-10-13T13:45:00Z","v":57285,"vw":104.197928},{"c":103.855,"h":103.96,"l":103.66,"n":932,"o":103.86,"t":"2026-10-13T14:00:00Z","v":47295,"vw":103.821388},{"c":103.475,"h":103.93,"l":103.38,"n":738,"o":103.91,"t":"2026-10-13T14:15:00Z","v":37177,"vw":103.620861},{"c":103.42,"h":103.57,"l":103.28,"n":848,"o":103.51,"t":"2026-10-13T14:30:00Z","v":40020,"vw":103.405394},{"c":103.27,"h":103.54,"l":103.27,"n":369,"o":103.45,"t":"2026-10-13T14:45:00Z","v":12452,"vw":103.450783},{"c":103.305,"h":103.44,"l":103.07,"n":484,"o":103.27,"t":"2026-10-13T15:00:00Z","v":18742,"vw":103.241431},{"c":102.91,"h":103.26,"l":102.86,"n":525,"o":103.2225,"t":"2026-10-13T15:15:00Z","v":26352,"vw":103.165777},{"c":102.55,"h":102.89,"l":102.505,"n":590,"o":102.87,"t":"2026-10-13T15:30:00Z","v":20962,"vw":102.696115},{"c":102.57,"h":102.645,"l":102.4,"n":526,"o":102.54,"t":"2026-10-13T15:45:00Z","v":18449,"vw":102.531959},{"c":102.78,"h":102.875,"l":102.56,"n":512,"o":102.56,"t":"2026-10-13T16:00:00Z","v":15847,"vw":102.745997},{"c":102.88,"h":102.905,"l":102.735,"n":471,"o":102.78,"t":"2026-10-13T16:15:00Z","v":18052,"vw":102.8103},{"c":103.17,"h":103.19,"l":102.85,"n":436,"o":102.86,"t":"2026-10-13T16:30:00Z","v":15608,"vw":103.03638},{"c":103.17,"h":103.28,"l":103.13,"n":568,"o":103.18,"t":"2026-10-13T16:45:00Z","v":18306,"vw":103.199514},{"c":103.23,"h":103.28,"l":103.12,"n":359,"o":103.15,"t":"2026-10-13T17:00:00Z","v":15773,"vw":103.218541},{"c":103.29,"h":103.315,"l":103.24,"n":580,"o":103.255,"t":"2026-10-13T17:15:00Z","v":32996,"vw":103.276772},{"c":103.5168,"h":103.535,"l":103.32,"n":475,"o":103.33,"t":"2026-10-13T17:30:00Z","v":14365,"vw":103.438014},{"c":103.25,"h":103.48,"l":103.14,"n":672,"o":103.47,"t":"2026-10-13T17:45:00Z","v":26155,"vw":103.290984},{"c":103.775,"h":103.94,"l":103.2401,"n":716,"o":103.2407,"t":"2026-10-13T18:00:00Z","v":24544,"vw":103.649307},{"c":103.735,"h":103.84,"l":103.62,"n":671,"o":103.7,"t":"2026-10-13T18:15:00Z","v":25548,"vw":103.726783},{"c":103.775,"h":103.84,"l":103.65,"n":796,"o":103.71,"t":"2026-10-13T18:30:00Z","v":26503,"vw":103.720051},{"c":103.99,"h":104.03,"l":103.77,"n":845,"o":103.8,"t":"2026-10-13T18:45:00Z","v":27362,"vw":103.910591},{"c":103.91,"h":104.11,"l":103.9,"n":1159,"o":103.975,"t":"2026-10-13T19:00:00Z","v":42687,"vw":103.995471},{"c":103.96,"h":104.005,"l":103.82,"n":1061,"o":103.93,"t":"2026-10-13T19:15:00Z","v":43723,"vw":103.911682},{"c":104.04,"h":104.08,"l":103.885,"n":1577,"o":103.94,"t":"2026-10-13T19:30:00Z","v":66192,"vw":104.006649},{"c":103.78,"h":104.09,"l":103.75,"n":3557,"o":104.01,"t":"2026-10-13T19:45:00Z","v":226797,"vw":103.883677},{"c":103.76,"h":103.76,"l":103.76,"n":11,"o":103.76,"t":"2026-10-13T20:00:00Z","v":34828,"vw":103.76},{"c":103.76,"h":103.76,"l":103.76,"n":1,"o":103.76,"t":"2026-10-13T21:45:00Z","v":270,"vw":103.76},{"c":103.82,"h":103.82,"l":103.82,"n":1,"o":103.82,"t":"2026-10-13T23:30:00Z","v":100,"vw":103.82},{"c":103.4,"h":103.4,"l":103.4,"n":1,"o":103.4,"t":"2026-10-14T11:45:00Z","v":115,"vw":103.4},{"c":102.61,"h":103.25,"l":102.61,"n":28,"o":103.25,"t":"2026-10-14T12:30:00Z","v":2414,"vw":102.837054},{"c":102.29,"h":102.39,"l":102.29,"n":11,"o":102.35,"t":"2026-10-14T12:45:00Z","v":2302,"vw":102.341597},{"c":102.02,"h":102.27,"l":102.02,"n":11,"o":102.27,"t":"2026-10-14T13:00:00Z","v":331,"vw":102.144378},{"c":101.99,"h":101.99,"l":101.97,"n":9,"o":101.97,"t":"2026-10-14T13:15:00Z","v":314,"vw":101.98},{"c":101.51,"h":102.53,"l":101.3473,"n":584,"o":101.91,"t":"2026-10-14T13:30:00Z","v":65065,"vw":101.860352},{"c":101.12,"h":101.7,"l":101.11,"n":403,"o":101.555,"t":"2026-10-14T13:45:00Z","v":31629,"vw":101.458674},{"c":100.76,"h":101.13,"l":100.39,"n":843,"o":101.06,"t":"2026-10-14T14:00:00Z","v":46292,"vw":100.819699},{"c":100.6497,"h":101.01,"l":100.43,"n":971,"o":100.77,"t":"2026-10-14T14:15:00Z","v":66886,"vw":100.662543},{"c":101.05,"h":101.16,"l":100.635,"n":514,"o":100.635,"t":"2026-10-14T14:30:00Z","v":29450,"vw":100.824436},{"c":100.57,"h":101.045,"l":100.5687,"n":409,"o":101.01,"t":"2026-10-14T14:45:00Z","v":15272,"vw":100.798649},{"c":100.33,"h":100.57,"l":100.24,"n":466,"o":100.55,"t":"2026-10-14T15:00:00Z","v":25568,"vw":100.400399},{"c":100.55,"h":100.57,"l":100.31,"n":380,"o":100.38,"t":"2026-10-14T15:15:00Z","v":18750,"vw":100.428886},{"c":100.18,"h":100.69,"l":100.08,"n":823,"o":100.56,"t":"2026-10-14T15:30:00Z","v":59369,"vw":100.374419},{"c":100.14,"h":100.37,"l":100.13,"n":262,"o":100.24,"t":"2026-10-14T15:45:00Z","v":8234,"vw":100.264038},{"c":99.82,"h":100.275,"l":99.82,"n":399,"o":100.21,"t":"2026-10-14T16:00:00Z","v":21205,"vw":100.05288},{"c":99.875,"h":99.89,"l":99.74,"n":218,"o":99.8,"t":"2026-10-14T16:15:00Z","v":8521,"vw":99.814605},{"c":100.12,"h":100.12,"l":99.79,"n":171,"o":99.84,"t":"2026-10-14T16:30:00Z","v":6703,"vw":99.93238},{"c":100.1,"h":100.135,"l":99.89,"n":543,"o":100.135,"t":"2026-10-14T16:45:00Z","v":36582,"vw":100.064995},{"c":99.8132,"h":100.135,"l":99.795,"n":807,"o":100.06,"t":"2026-10-14T17:00:00Z","v":39660,"vw":99.947257},{"c":99.82,"h":99.94,"l":99.7,"n":867,"o":99.81,"t":"2026-10-14T17:15:00Z","v":56793,"vw":99.781694},{"c":99.67,"h":99.89,"l":99.65,"n":1322,"o":99.815,"t":"2026-10-14T17:30:00Z","v":150916,"vw":99.712647},{"c":98.48,"h":99.66,"l":98.455,"n":1971,"o":99.65,"t":"2026-10-14T17:45:00Z","v":256211,"vw":99.307599},{"c":98.58,"h":98.61,"l":98.235,"n":1084,"o":98.43,"t":"2026-10-14T18:00:00Z","v":95040,"vw":98.396658},{"c":98.82,"h":98.98,"l":98.45,"n":1720,"o":98.56,"t":"2026-10-14T18:15:00Z","v":126818,"vw":98.696754},{"c":98.67,"h":98.82,"l":98.62,"n":1017,"o":98.82,"t":"2026-10-14T18:30:00Z","v":62205,"vw":98.703177},{"c":98.96,"h":99.05,"l":98.565,"n":1041,"o":98.64,"t":"2026-10-14T18:45:00Z","v":58576,"vw":98.841484},{"c":99.155,"h":99.16,"l":98.665,"n":1350,"o":98.92,"t":"2026-10-14T19:00:00Z","v":1339022,"vw":98.90017},{"c":99.2,"h":99.62,"l":99.14,"n":1184,"o":99.14,"t":"2026-10-14T19:15:00Z","v":75025,"vw":99.391693},{"c":99.44,"h":99.47,"l":99.065,"n":1885,"o":99.205,"t":"2026-10-14T19:30:00Z","v":123188,"vw":99.280105},{"c":99.88,"h":99.89,"l":99.305,"n":5092,"o":99.43,"t":"2026-10-14T19:45:00Z","v":359580,"vw":99.666596},{"c":99.9,"h":99.9,"l":99.86,"n":63,"o":99.86,"t":"2026-10-14T20:00:00Z","v":263735,"vw":99.860044},{"c":99.9,"h":99.96,"l":99.9,"n":5,"o":99.96,"t":"2026-10-14T21:45:00Z","v":3119,"vw":99.902197},{"c":99.86,"h":99.86,"l":99.86,"n":6,"o":99.86,"t":"2026-10-14T22:00:00Z","v":4687,"vw":99.86},{"c":99.85,"h":99.85,"l":99.85,"n":3,"o":99.85,"t":"2026-10-15T11:00:00Z","v":311,"vw":99.85},{"c":98.68,"h":99.73,"l":98.675,"n":774,"o":99.73,"t":"2026-10-15T13:30:00Z","v":81143,"vw":99.153564},{"c":97.92,"h":98.685,"l":97.34,"n":954,"o":98.685,"t":"2026-10-15T13:45:00Z","v":75193,"vw":97.845896},{"c":98.135,"h":98.53,"l":97.7,"n":869,"o":97.85,"t":"2026-10-15T14:00:00Z","v":63204,"vw":98.100897},{"c":98.48,"h":98.735,"l":97.91,"n":919,"o":98.11,"t":"2026-10-15T14:15:00Z","v":79540,"vw":98.451297},{"c":99.3951,"h":99.505,"l":98.3701,"n":549,"o":98.46,"t":"2026-10-15T14:30:00Z","v":36296,"vw":98.945761},{"c":100.16,"h":100.25,"l":99.36,"n":542,"o":99.36,"t":"2026-10-15T14:45:00Z","v":28258,"vw":99.854165},{"c":100.69,"h":100.81,"l":100.2,"n":484,"o":100.25,"t":"2026-10-15T15:00:00Z","v":26368,"vw":100.568431},{"c":100.325,"h":100.98,"l":100.28,"n":657,"o":100.74,"t":"2026-10-15T15:15:00Z","v":41425,"vw":100.711511},{"c":100.31,"h":100.52,"l":100.1001,"n":505,"o":100.42,"t":"2026-10-15T15:30:00Z","v":31745,"vw":100.381837},{"c":100.04,"h":100.295,"l":99.96,"n":527,"o":100.295,"t":"2026-10-15T15:45:00Z","v":27945,"vw":100.131212},{"c":99.95,"h":100,"l":99.78,"n":520,"o":99.99,"t":"2026-10-15T16:00:00Z","v":23463,"vw":99.908976},{"c":99.94,"h":100,"l":99.84,"n":502,"o":99.96,"t":"2026-10-15T16:15:00Z","v":20501,"vw":99.904116},{"c":99.9,"h":100.14,"l":99.78,"n":372,"o":99.95,"t":"2026-10-15T16:30:00Z","v":22303,"vw":99.922265},{"c":99.83,"h":99.97,"l":99.75,"n":202,"o":99.97,"t":"2026-10-15T16:45:00Z","v":9632,"vw":99.848666},{"c":100.26,"h":100.39,"l":100.25,"n":112,"o":100.39,"t":"2026-10-15T18:00:00Z","v":6389,"vw":100.307916},{"c":100.115,"h":100.28,"l":100.085,"n":463,"o":100.265,"t":"2026-10-15T18:15:00Z","v":33051,"vw":100.192583},{"c":100.31,"h":100.43,"l":100.17,"n":456,"o":100.17,"t":"2026-10-15T18:30:00Z","v":26443,"vw":100.312639},{"c":100.49,"h":100.5,"l":100.305,"n":309,"o":100.34,"t":"2026-10-15T18:45:00Z","v":13229,"vw":100.368376},{"c":100.98,"h":100.98,"l":100.5,"n":447,"o":100.5,"t":"2026-10-15T19:00:00Z","v":33462,"vw":100.782248},{"c":101.16,"h":101.45,"l":101,"n":463,"o":101,"t":"2026-10-15T19:15:00Z","v":24498,"vw":101.230111},{"c":101.24,"h":101.41,"l":101.04,"n":1500,"o":101.08,"t":"2026-10-15T19:30:00Z","v":84976,"vw":101.220271},{"c":101.26,"h":101.39,"l":101.18,"n":5168,"o":101.27,"t":"2026-10-15T19:45:00Z","v":289907,"vw":101.311548},{"c":101.34,"h":101.34,"l":101.34,"n":14,"o":101.34,"t":"2026-10-15T20:00:00Z","v":132202,"vw":101.34}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.5,"strike":187.57025869171758,"iv":8,"gamma":0.004186542072854236,"theta":-3.7694186396943183,"vega":0.009186465081382465,"rho":0.00022552446272765345,"breakevenPct":87.55699495926343},{"delta":0.15,"premium":2.5,"strike":159.50336928496563,"iv":7.180853808231252,"gamma":0.006201449910929296,"theta":-4.496929663547557,"vega":0.012210800688233475,"rho":0.00033921816278867844,"breakevenPct":59.86122881879378},{"delta":0.2,"premium":2.5,"strike":129.8602358959854,"iv":4.862380780474443,"gamma":0.011272675832208251,"theta":-3.618888183433212,"vega":0.014626282326078809,"rho":0.00047432567806561597,"breakevenPct":30.610061077546263},{"delta":0.25,"premium":2.5,"strike":116.38859150768361,"iv":3.4944909515891864,"gamma":0.017379283123417064,"theta":-2.983202317083723,"vega":0.016645437138815108,"rho":0.0006091893330256832,"breakevenPct":17.316549741152173},{"delta":0.3,"premium":2.5,"strike":110.1423897546971,"iv":2.6974499962146576,"gamma":0.024678226702713753,"theta":-2.5186626277513877,"vega":0.01820655574642006,"rho":0.000744322218315385,"breakevenPct":11.152940353954119},{"delta":0.35,"premium":2.5,"strike":106.4651030608908,"iv":2.1532398720496397,"gamma":0.03288127133237139,"theta":-2.144449735334569,"vega":0.019399507686099843,"rho":0.0008794319577385033,"breakevenPct":7.524277739185709},{"delta":0.4,"premium":2.5,"strike":104.16467055559708,"iv":1.7644679302783728,"gamma":0.04184575539114534,"theta":-1.8342547180872426,"vega":0.020234224350787387,"rho":0.0010145211765774276,"breakevenPct":5.25426342569279},{"delta":0.45,"premium":2.508510114330691,"strike":102.65959542677236,"iv":1.4752339470920948,"gamma":0.05118566306523336,"theta":-1.5644794730331766,"vega":0.0207891235372916,"rho":0.001149147214304966,"breakevenPct":3.7774872124561343},{"delta":0.5,"premium":2.525,"strike":101.61178509532063,"iv":1.2490305025996533,"gamma":0.06058682842287695,"theta":-1.3235461005199307,"vega":0.0211,"rho":0.0012841976428001574,"breakevenPct":2.759803725400263},{"delta":0.55,"premium":2.5211130401007966,"strike":100.84452160403187,"iv":1.06816033185392,"gamma":0.0703669662312572,"theta":-1.1263975013365697,"vega":0.020895266834030254,"rho":0.0014204699724494265,"breakevenPct":1.9988500534168772},{"delta":0.6,"premium":2.50789208806269,"strike":100.3156835225076,"iv":0.9244879912209943,"gamma":0.08011855205185986,"theta":-0.9583617915970115,"vega":0.02019889552120799,"rho":0.001555080742378429,"breakevenPct":1.4639585657887204},{"delta":0.65,"premium":2.8296303626556543,"strike":99.64364285118307,"iv":0.8870734460091563,"gamma":0.07976053773671221,"theta":-0.88130545702912,"vega":0.01943283290447474,"rho":0.001683536315246847,"breakevenPct":1.1182881525939672},{"delta":0.7,"premium":4.148076923076919,"strike":98.38461538461539,"iv":1.139938461538461,"gamma":0.058384615384615424,"theta":-1.055792307692307,"vega":0.018430769230769233,"rho":0.0017886474472661677,"breakevenPct":1.1769215588043211},{"delta":0.75,"premium":5.195792079207921,"strike":97.17821782178218,"iv":1.24939900990099,"gamma":0.04789108910891089,"theta":-1.0585584158415842,"vega":0.016802970297029703,"rho":0.0018972856845752002,"breakevenPct":1.0203373800967999},{"delta":0.8,"premium":8.247368421052634,"strike":94.1907894736842,"iv":1.7571401315789474,"gamma":0.029991447368421045,"theta":-1.3109394736842102,"vega":0.014848026315789471,"rho":0.0019525369931547762,"breakevenPct":1.0836371568352492},{"delta":0.85,"premium":12.919128296483619,"strike":89.49105068972194,"iv":2.469375340478021,"gamma":0.018214544108449672,"theta":-1.5485768430370583,"vega":0.012208072383142698,"rho":0.0019554007934633414,"breakevenPct":1.0560282082154753},{"delta":0.9,"premium":24.543172821450273,"strike":77.97586164432263,"iv":4.315648280907501,"gamma":0.007818743523142031,"theta":-2.024963668168174,"vega":0.009171035341757724,"rho":0.001780581905367435,"breakevenPct":1.163444311992205}],"put":[{"delta":0.1,"premium":2.472370644207094,"strike":65.35611169688634,"iv":7.915417601115131,"gamma":0.004484143674850276,"theta":-3.7342930749991043,"vega":0.009191099923042973,"rho":-0.0003337796550013764,"breakevenPct":37.94775897702857},{"delta":0.15,"premium":2.5,"strike":77.02334464840042,"iv":5.755345313211839,"gamma":0.008857493480111629,"theta":-3.4126333977887553,"vega":0.011967501026934623,"rho":-0.00047284509085039253,"breakevenPct":26.46206369804576},{"delta":0.2,"premium":2.5,"strike":83.19704854782843,"iv":4.634849863801012,"gamma":0.015369460697367412,"theta":-3.0069532688794145,"vega":0.014032762831748005,"rho":-0.0006084398814555319,"breakevenPct":20.369993538752297},{"delta":0.25,"premium":2.5,"strike":89.37075244725642,"iv":3.5143544143901844,"gamma":0.02188142791462319,"theta":-2.6012731399700737,"vega":0.016098024636561382,"rho":-0.0007440346720606712,"breakevenPct":14.277923379458837},{"delta":0.3,"premium":2.5,"strike":95.54445634668441,"iv":2.393858964979357,"gamma":0.028393395131878975,"theta":-2.195593011060733,"vega":0.018163286441374764,"rho":-0.0008796294626658104,"breakevenPct":8.185853220165377},{"delta":0.35,"premium":2.525,"strike":98.006734006734,"iv":1.9109471380471383,"gamma":0.03653636363636363,"theta":-1.8730831649831652,"vega":0.0196040404040404,"rho":-0.0010109184277347233,"breakevenPct":5.780803229984215},{"delta":0.4,"premium":2.5110867043380893,"strike":99.55653182647642,"iv":1.5981345861963117,"gamma":0.04606648192804484,"theta":-1.6402394018758208,"vega":0.020332990755988083,"rho":-0.0011494690480021393,"breakevenPct":4.2377687762597915},{"delta":0.45,"premium":2.5,"strike":100.67971778595837,"iv":1.3537304506796184,"gamma":0.05607277340432151,"theta":-1.4294707940914524,"vega":0.02070048162438396,"rho":-0.0012866959740458134,"breakevenPct":3.1184943892259938},{"delta":0.5,"premium":2.512081881030651,"strike":101.48327524122604,"iv":1.1594572519837887,"gamma":0.06578459953923907,"theta":-1.2246618874530986,"vega":0.020957233437243362,"rho":-0.001423163801945182,"breakevenPct":2.337484349521038},{"delta":0.55,"premium":2.574242424242424,"strike":102.15151515151516,"iv":1.009339393939394,"gamma":0.07383030303030304,"theta":-1.050721212121212,"vega":0.020948484848484848,"rho":-0.0015613986464743882,"breakevenPct":1.7394190573586734},{"delta":0.6,"premium":2.75662177328844,"strike":102.71268237934905,"iv":0.9350408529741865,"gamma":0.07764624017957351,"theta":-0.9474664421997756,"vega":0.020387317620650956,"rho":-0.001703466409958276,"breakevenPct":1.3656398203467488},{"delta":0.65,"premium":2.9390011223344557,"strike":103.27384960718294,"iv":0.8607423120089788,"gamma":0.081462177328844,"theta":-0.8442116722783389,"vega":0.01982615039281706,"rho":-0.001845534173442164,"breakevenPct":0.9918605833348234},{"delta":0.7,"premium":3.121380471380471,"strike":103.83501683501683,"iv":0.7864437710437713,"gamma":0.08527811447811447,"theta":-0.7409569023569025,"vega":0.019264983164983165,"rho":-0.001987601936926052,"breakevenPct":0.6180813463228989},{"delta":0.75,"premium":3.303759820426487,"strike":104.39618406285072,"iv":0.7121452300785636,"gamma":0.08909405162738496,"theta":-0.6377021324354659,"vega":0.01870381593714927,"rho":-0.00212966970040994,"breakevenPct":0.2443021093109734},{"delta":0.8,"premium":3.486139169472503,"strike":104.95735129068463,"iv":0.6378466891133558,"gamma":0.09290998877665543,"theta":-0.5344473625140292,"vega":0.018142648709315375,"rho":-0.002271737463893828,"breakevenPct":0},{"delta":0.85,"premium":3.6685185185185185,"strike":105.51851851851852,"iv":0.5635481481481484,"gamma":0.09672592592592591,"theta":-0.4311925925925929,"vega":0.017581481481481483,"rho":-0.002413805227377716,"breakevenPct":0},{"delta":0.9,"premium":3.850897867564534,"strike":106.07968574635241,"iv":0.48924960718294064,"gamma":0.1005418630751964,"theta":-0.32793782267115623,"vega":0.017020314253647587,"rho":-0.0025558729908616035,"breakevenPct":0}]},"raw":{"call":[{"delta":0.1,"premium":2.5,"strike":187.57025869171758,"iv":8,"gamma":0.004186542072854236,"theta":-3.7694186396943183,"vega":0.009186465081382465,"rho":0.00022552446272765345,"breakevenPct":87.55699495926343},{"delta":0.15,"premium":2.5,"strike":159.50336928496563,"iv":7.180853808231252,"gamma":0.006201449910929296,"theta":-4.496929663547557,"vega":0.012210800688233475,"rho":0.00033921816278867844,"breakevenPct":59.86122881879378},{"delta":0.2,"premium":2.5,"strike":129.8602358959854,"iv":4.862380780474443,"gamma":0.011272675832208251,"theta":-3.618888183433212,"vega":0.014626282326078809,"rho":0.00047432567806561597,"breakevenPct":30.610061077546263},{"delta":0.25,"premium":2.5,"strike":116.38859150768361,"iv":3.4944909515891864,"gamma":0.017379283123417064,"theta":-2.983202317083723,"vega":0.016645437138815108,"rho":0.0006091893330256832,"breakevenPct":17.316549741152173},{"delta":0.3,"premium":2.5,"strike":110.1423897546971,"iv":2.6974499962146576,"gamma":0.024678226702713753,"theta":-2.5186626277513877,"vega":0.01820655574642006,"rho":0.000744322218315385,"breakevenPct":11.152940353954119},{"delta":0.35,"premium":2.5,"strike":106.4651030608908,"iv":2.1532398720496397,"gamma":0.03288127133237139,"theta":-2.144449735334569,"vega":0.019399507686099843,"rho":0.0008794319577385033,"breakevenPct":7.524277739185709},{"delta":0.4,"premium":2.5,"strike":104.16467055559708,"iv":1.7644679302783728,"gamma":0.04184575539114534,"theta":-1.8342547180872426,"vega":0.020234224350787387,"rho":0.0010145211765774276,"breakevenPct":5.25426342569279},{"delta":0.45,"premium":2.508510114330691,"strike":102.65959542677236,"iv":1.4752339470920948,"gamma":0.05118566306523336,"theta":-1.5644794730331766,"vega":0.0207891235372916,"rho":0.001149147214304966,"breakevenPct":3.7774872124561343},{"delta":0.5,"premium":2.525,"strike":101.61178509532063,"iv":1.2490305025996533,"gamma":0.06058682842287695,"theta":-1.3235461005199307,"vega":0.0211,"rho":0.0012841976428001574,"breakevenPct":2.759803725400263},{"delta":0.55,"premium":2.5211130401007966,"strike":100.84452160403187,"iv":1.06816033185392,"gamma":0.0703669662312572,"theta":-1.1263975013365697,"vega":0.020895266834030254,"rho":0.0014204699724494265,"breakevenPct":1.9988500534168772},{"delta":0.6,"premium":2.50789208806269,"strike":100.3156835225076,"iv":0.9244879912209943,"gamma":0.08011855205185986,"theta":-0.9583617915970115,"vega":0.02019889552120799,"rho":0.001555080742378429,"breakevenPct":1.4639585657887204},{"delta":0.65,"premium":2.8296303626556543,"strike":99.64364285118307,"iv":0.8870734460091563,"gamma":0.07976053773671221,"theta":-0.88130545702912,"vega":0.01943283290447474,"rho":0.001683536315246847,"breakevenPct":1.1182881525939672},{"delta":0.7,"premium":4.148076923076919,"strike":98.38461538461539,"iv":1.139938461538461,"gamma":0.058384615384615424,"theta":-1.055792307692307,"vega":0.018430769230769233,"rho":0.0017886474472661677,"breakevenPct":1.1769215588043211},{"delta":0.75,"premium":5.195792079207921,"strike":97.17821782178218,"iv":1.24939900990099,"gamma":0.04789108910891089,"theta":-1.0585584158415842,"vega":0.016802970297029703,"rho":0.0018972856845752002,"breakevenPct":1.0203373800967999},{"delta":0.8,"premium":8.247368421052634,"strike":94.1907894736842,"iv":1.7571401315789474,"gamma":0.029991447368421045,"theta":-1.3109394736842102,"vega":0.014848026315789471,"rho":0.0019525369931547762,"breakevenPct":1.0836371568352492},{"delta":0.85,"premium":12.919128296483619,"strike":89.49105068972194,"iv":2.469375340478021,"gamma":0.018214544108449672,"theta":-1.5485768430370583,"vega":0.012208072383142698,"rho":0.0019554007934633414,"breakevenPct":1.0560282082154753},{"delta":0.9,"premium":24.543172821450273,"strike":77.97586164432263,"iv":4.315648280907501,"gamma":0.007818743523142031,"theta":-2.024963668168174,"vega":0.009171035341757724,"rho":0.001780581905367435,"breakevenPct":1.163444311992205}],"put":[{"delta":0.1,"premium":2.472370644207094,"strike":65.35611169688634,"iv":7.915417601115131,"gamma":0.004484143674850276,"theta":-3.7342930749991043,"vega":0.009191099923042973,"rho":-0.0003337796550013764,"breakevenPct":37.94775897702857},{"delta":0.15,"premium":2.5,"strike":77.02334464840042,"iv":5.755345313211839,"gamma":0.008857493480111629,"theta":-3.4126333977887553,"vega":0.011967501026934623,"rho":-0.00047284509085039253,"breakevenPct":26.46206369804576},{"delta":0.2,"premium":2.5,"strike":83.19704854782843,"iv":4.634849863801012,"gamma":0.015369460697367412,"theta":-3.0069532688794145,"vega":0.014032762831748005,"rho":-0.0006084398814555319,"breakevenPct":20.369993538752297},{"delta":0.25,"premium":2.5,"strike":89.37075244725642,"iv":3.5143544143901844,"gamma":0.02188142791462319,"theta":-2.6012731399700737,"vega":0.016098024636561382,"rho":-0.0007440346720606712,"breakevenPct":14.277923379458837},{"delta":0.3,"premium":2.5,"strike":95.54445634668441,"iv":2.393858964979357,"gamma":0.028393395131878975,"theta":-2.195593011060733,"vega":0.018163286441374764,"rho":-0.0008796294626658104,"breakevenPct":8.185853220165377},{"delta":0.35,"premium":2.525,"strike":98.006734006734,"iv":1.9109471380471383,"gamma":0.03653636363636363,"theta":-1.8730831649831652,"vega":0.0196040404040404,"rho":-0.0010109184277347233,"breakevenPct":5.780803229984215},{"delta":0.4,"premium":2.5110867043380893,"strike":99.55653182647642,"iv":1.5981345861963117,"gamma":0.04606648192804484,"theta":-1.6402394018758208,"vega":0.020332990755988083,"rho":-0.0011494690480021393,"breakevenPct":4.2377687762597915},{"delta":0.45,"premium":2.5,"strike":100.67971778595837,"iv":1.3537304506796184,"gamma":0.05607277340432151,"theta":-1.4294707940914524,"vega":0.02070048162438396,"rho":-0.0012866959740458134,"breakevenPct":3.1184943892259938},{"delta":0.5,"premium":2.512081881030651,"strike":101.48327524122604,"iv":1.1594572519837887,"gamma":0.06578459953923907,"theta":-1.2246618874530986,"vega":0.020957233437243362,"rho":-0.001423163801945182,"breakevenPct":2.337484349521038},{"delta":0.55,"premium":2.574242424242424,"strike":102.15151515151516,"iv":1.009339393939394,"gamma":0.07383030303030304,"theta":-1.050721212121212,"vega":0.020948484848484848,"rho":-0.0015613986464743882,"breakevenPct":1.7394190573586734},{"delta":0.6,"premium":2.75662177328844,"strike":102.71268237934905,"iv":0.9350408529741865,"gamma":0.07764624017957351,"theta":-0.9474664421997756,"vega":0.020387317620650956,"rho":-0.001703466409958276,"breakevenPct":1.3656398203467488},{"delta":0.65,"premium":2.9390011223344557,"strike":103.27384960718294,"iv":0.8607423120089788,"gamma":0.081462177328844,"theta":-0.8442116722783389,"vega":0.01982615039281706,"rho":-0.001845534173442164,"breakevenPct":0.9918605833348234},{"delta":0.7,"premium":3.121380471380471,"strike":103.83501683501683,"iv":0.7864437710437713,"gamma":0.08527811447811447,"theta":-0.7409569023569025,"vega":0.019264983164983165,"rho":-0.001987601936926052,"breakevenPct":0.6180813463228989},{"delta":0.75,"premium":3.303759820426487,"strike":104.39618406285072,"iv":0.7121452300785636,"gamma":0.08909405162738496,"theta":-0.6377021324354659,"vega":0.01870381593714927,"rho":-0.00212966970040994,"breakevenPct":0.2443021093109734},{"delta":0.8,"premium":3.486139169472503,"strike":104.95735129068463,"iv":0.6378466891133558,"gamma":0.09290998877665543,"theta":-0.5344473625140292,"vega":0.018142648709315375,"rho":-0.002271737463893828,"breakevenPct":0},{"delta":0.85,"premium":3.6685185185185185,"strike":105.51851851851852,"iv":0.5635481481481484,"gamma":0.09672592592592591,"theta":-0.4311925925925929,"vega":0.017581481481481483,"rho":-0.002413805227377716,"breakevenPct":0},{"delta":0.9,"premium":3.850897867564534,"strike":106.07968574635241,"iv":0.48924960718294064,"gamma":0.1005418630751964,"theta":-0.32793782267115623,"vega":0.017020314253647587,"rho":-0.0025558729908616035,"breakevenPct":0}]}},"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"}}