{"symbol":"APO","url":"https://intraalpha.com/companies/APO","capturedAt":"2026-10-15T21:04:31.302Z","state":"ready","quote":{"symbol":"APO","last_price":112.18,"prev_close":113.39,"regular_close":111.87,"change":-1.21,"change_pct":-1.0671,"regular_change":-1.52,"regular_change_pct":-1.3405,"extended_change":0.31,"extended_change_pct":0.2771,"bid":111.5,"ask":115,"bid_size":100,"ask_size":100,"volume":6366622,"vwap":112.06456,"open":113.5,"high":114.095,"low":110.28,"close":111.87,"trade_count":60135,"last_trade_at":"2026-10-15T20:48:03.217031805Z","last_quote_at":"2026-10-15T20:56:58.359243476Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:04:23.181929466-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"APO","fetched_at":"2026-10-15T21:04:29.027839+00:00","name":"Apollo Global Management LLC Class A","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Apollo Global Management LLC Class A (APO) is a prominent global alternative investment firm that specializes in private equity, credit, and real estate investments across various sectors, including healthcare, financial services, and technology. With a rigorous, research-driven investment strategy and significant industry expertise, Apollo identifies and capitalizes on high-potential opportunities in both developed and emerging markets. The firm is dedicated to maximizing portfolio performance and driving sustainable growth, seeking to deliver attractive risk-adjusted returns for its investors. With a strong capital base and a proven track record, Apollo Global Management stands as a leader in the alternative investment landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":68668359000,"ebitda":null,"pe_ratio":41.68,"peg_ratio":0.466,"book_value":34.04,"dividend_per_share":2.145,"dividend_yield":0.018,"eps":2.79,"revenue_ttm":35598000000,"gross_profit_ttm":12866000000,"profit_margin":0.0527,"operating_margin_ttm":0.22,"return_on_assets_ttm":0.0094,"return_on_equity_ttm":0.114,"quarterly_earnings_growth":0.637,"quarterly_revenue_growth":0.638,"analyst_target_price":150.15,"analyst_number":5,"beta":1.58,"fifty_two_week_high":151.39,"fifty_two_week_low":98.73,"fifty_day_ma":127.68,"two_hundred_day_ma":125.55,"shares_outstanding":590543000,"forward_pe":11.7,"price_to_sales":1.929,"price_to_book":3.745,"ev_to_revenue":1.719,"ev_to_ebitda":7.92},"bars":[{"c":114.94,"h":114.94,"l":114.91,"n":5,"o":114.91,"t":"2026-10-08T08:00:00Z","v":336,"vw":114.92375},{"c":114.76,"h":115.09,"l":114.43,"n":484,"o":114.6,"t":"2026-10-08T13:30:00Z","v":74270,"vw":114.652226},{"c":114.165,"h":114.83,"l":114.13,"n":426,"o":114.83,"t":"2026-10-08T13:35:00Z","v":26969,"vw":114.52535},{"c":114.5074,"h":114.6218,"l":114.1577,"n":376,"o":114.1577,"t":"2026-10-08T13:40:00Z","v":51892,"vw":114.37089},{"c":114.435,"h":114.72,"l":114.28,"n":424,"o":114.44,"t":"2026-10-08T13:45:00Z","v":22206,"vw":114.438617},{"c":114.8,"h":114.85,"l":114.33,"n":758,"o":114.36,"t":"2026-10-08T13:50:00Z","v":60490,"vw":114.522142},{"c":114.8,"h":115.03,"l":114.59,"n":1198,"o":114.8,"t":"2026-10-08T13:55:00Z","v":89419,"vw":114.829514},{"c":115.615,"h":115.67,"l":114.65,"n":699,"o":114.81,"t":"2026-10-08T14:00:00Z","v":60059,"vw":115.172356},{"c":115.645,"h":115.79,"l":115.55,"n":499,"o":115.72,"t":"2026-10-08T14:05:00Z","v":41443,"vw":115.659711},{"c":115.61,"h":115.735,"l":115.38,"n":352,"o":115.695,"t":"2026-10-08T14:10:00Z","v":13499,"vw":115.544828},{"c":115.61,"h":115.81,"l":115.5001,"n":314,"o":115.59,"t":"2026-10-08T14:15:00Z","v":13999,"vw":115.724604},{"c":115.35,"h":115.75,"l":115.35,"n":285,"o":115.7,"t":"2026-10-08T14:20:00Z","v":10074,"vw":115.601655},{"c":115.545,"h":115.61,"l":115.435,"n":334,"o":115.53,"t":"2026-10-08T14:25:00Z","v":20016,"vw":115.52861},{"c":115.585,"h":115.605,"l":115.44,"n":453,"o":115.495,"t":"2026-10-08T14:30:00Z","v":16716,"vw":115.502748},{"c":115.875,"h":116.04,"l":115.52,"n":827,"o":115.55,"t":"2026-10-08T14:35:00Z","v":80268,"vw":115.688951},{"c":115.43,"h":115.83,"l":115.23,"n":525,"o":115.82,"t":"2026-10-08T14:40:00Z","v":25208,"vw":115.535316},{"c":115.19,"h":115.43,"l":115.18,"n":268,"o":115.43,"t":"2026-10-08T14:45:00Z","v":8483,"vw":115.352313},{"c":114.88,"h":115.1901,"l":114.88,"n":410,"o":115.1901,"t":"2026-10-08T14:50:00Z","v":21781,"vw":115.028617},{"c":115.05,"h":115.065,"l":114.845,"n":371,"o":114.875,"t":"2026-10-08T14:55:00Z","v":29307,"vw":115.02477},{"c":115.12,"h":115.22,"l":114.94,"n":1771,"o":115.02,"t":"2026-10-08T15:00:00Z","v":97543,"vw":115.055696},{"c":115.045,"h":115.35,"l":115.04,"n":960,"o":115.14,"t":"2026-10-08T15:05:00Z","v":51882,"vw":115.229213},{"c":114.96,"h":115.125,"l":114.96,"n":725,"o":115.045,"t":"2026-10-08T15:10:00Z","v":46987,"vw":115.048893},{"c":115.04,"h":115.05,"l":114.87,"n":500,"o":114.93,"t":"2026-10-08T15:15:00Z","v":17411,"vw":114.932715},{"c":114.79,"h":115.02,"l":114.79,"n":441,"o":115.02,"t":"2026-10-08T15:20:00Z","v":14467,"vw":114.881473},{"c":114.705,"h":114.82,"l":114.63,"n":334,"o":114.79,"t":"2026-10-08T15:25:00Z","v":12504,"vw":114.756696},{"c":114.46,"h":114.77,"l":114.42,"n":513,"o":114.72,"t":"2026-10-08T15:30:00Z","v":25238,"vw":114.58116},{"c":114.63,"h":114.66,"l":114.49,"n":352,"o":114.505,"t":"2026-10-08T15:35:00Z","v":15564,"vw":114.576664},{"c":114.63,"h":114.77,"l":114.615,"n":347,"o":114.625,"t":"2026-10-08T15:40:00Z","v":15919,"vw":114.688012},{"c":114.54,"h":114.71,"l":114.54,"n":345,"o":114.65,"t":"2026-10-08T15:45:00Z","v":15616,"vw":114.619825},{"c":114.69,"h":114.705,"l":114.52,"n":522,"o":114.52,"t":"2026-10-08T15:50:00Z","v":22315,"vw":114.58297},{"c":114.765,"h":114.79,"l":114.655,"n":438,"o":114.685,"t":"2026-10-08T15:55:00Z","v":27636,"vw":114.732143},{"c":114.775,"h":114.87,"l":114.73,"n":606,"o":114.73,"t":"2026-10-08T16:00:00Z","v":36253,"vw":114.788678},{"c":115.05,"h":115.05,"l":114.73,"n":640,"o":114.74,"t":"2026-10-08T16:05:00Z","v":32408,"vw":114.803727},{"c":115.125,"h":115.225,"l":115.02,"n":576,"o":115.02,"t":"2026-10-08T16:10:00Z","v":27092,"vw":115.115794},{"c":115.29,"h":115.93,"l":115.06,"n":838,"o":115.125,"t":"2026-10-08T16:15:00Z","v":67192,"vw":115.346084},{"c":115.39,"h":115.53,"l":115.16,"n":314,"o":115.21,"t":"2026-10-08T16:20:00Z","v":13835,"vw":115.316608},{"c":115.155,"h":115.35,"l":115.11,"n":163,"o":115.35,"t":"2026-10-08T16:25:00Z","v":7900,"vw":115.176188},{"c":115.33,"h":115.36,"l":115.155,"n":251,"o":115.155,"t":"2026-10-08T16:30:00Z","v":11158,"vw":115.231715},{"c":115.28,"h":115.37,"l":115.17,"n":268,"o":115.27,"t":"2026-10-08T16:35:00Z","v":13140,"vw":115.279689},{"c":115.27,"h":115.66,"l":115.15,"n":371,"o":115.315,"t":"2026-10-08T16:40:00Z","v":17434,"vw":115.430626},{"c":115.405,"h":115.435,"l":115.14,"n":272,"o":115.28,"t":"2026-10-08T16:45:00Z","v":11817,"vw":115.26971},{"c":115.59,"h":115.61,"l":115.25,"n":408,"o":115.5,"t":"2026-10-08T16:50:00Z","v":19009,"vw":115.406175},{"c":115.335,"h":115.73,"l":115.31,"n":403,"o":115.605,"t":"2026-10-08T16:55:00Z","v":19679,"vw":115.541665},{"c":114.485,"h":115.305,"l":114.4,"n":1031,"o":115.22,"t":"2026-10-08T17:00:00Z","v":71345,"vw":115.010886},{"c":114.7,"h":114.79,"l":114.09,"n":717,"o":114.49,"t":"2026-10-08T17:05:00Z","v":33826,"vw":114.491755},{"c":114.91,"h":114.99,"l":114.66,"n":989,"o":114.66,"t":"2026-10-08T17:10:00Z","v":70365,"vw":114.810365},{"c":114.97,"h":114.97,"l":114.695,"n":541,"o":114.88,"t":"2026-10-08T17:15:00Z","v":38934,"vw":114.790243},{"c":114.945,"h":115.14,"l":114.82,"n":568,"o":114.85,"t":"2026-10-08T17:20:00Z","v":35195,"vw":114.994723},{"c":114.785,"h":114.93,"l":114.48,"n":488,"o":114.89,"t":"2026-10-08T17:25:00Z","v":30760,"vw":114.737255},{"c":114.8601,"h":115.07,"l":114.75,"n":515,"o":114.785,"t":"2026-10-08T17:30:00Z","v":34595,"vw":114.882078},{"c":114.95,"h":115.16,"l":114.87,"n":553,"o":114.87,"t":"2026-10-08T17:35:00Z","v":28841,"vw":114.954809},{"c":115.345,"h":115.37,"l":114.74,"n":627,"o":114.955,"t":"2026-10-08T17:40:00Z","v":37135,"vw":114.962046},{"c":114.805,"h":115.37,"l":114.805,"n":487,"o":115.34,"t":"2026-10-08T17:45:00Z","v":33919,"vw":115.189013},{"c":114.62,"h":114.9,"l":114.48,"n":377,"o":114.85,"t":"2026-10-08T17:50:00Z","v":20828,"vw":114.723106},{"c":114.825,"h":114.8584,"l":114.57,"n":245,"o":114.58,"t":"2026-10-08T17:55:00Z","v":8449,"vw":114.778516},{"c":114.38,"h":114.93,"l":114.37,"n":542,"o":114.84,"t":"2026-10-08T18:00:00Z","v":23741,"vw":114.626808},{"c":114.29,"h":114.48,"l":114.24,"n":360,"o":114.375,"t":"2026-10-08T18:05:00Z","v":18808,"vw":114.369528},{"c":114.19,"h":114.41,"l":114.185,"n":362,"o":114.25,"t":"2026-10-08T18:10:00Z","v":24773,"vw":114.29308},{"c":113.925,"h":114.2,"l":113.91,"n":397,"o":114.2,"t":"2026-10-08T18:15:00Z","v":18915,"vw":114.049937},{"c":114.1,"h":114.1,"l":113.71,"n":303,"o":113.9,"t":"2026-10-08T18:20:00Z","v":12346,"vw":113.825719},{"c":114.01,"h":114.17,"l":113.96,"n":470,"o":114.1,"t":"2026-10-08T18:25:00Z","v":19256,"vw":114.036469},{"c":114.07,"h":114.12,"l":113.95,"n":360,"o":114.02,"t":"2026-10-08T18:30:00Z","v":13260,"vw":114.063411},{"c":114.095,"h":114.16,"l":114.05,"n":338,"o":114.11,"t":"2026-10-08T18:35:00Z","v":14964,"vw":114.112623},{"c":114.12,"h":114.14,"l":114.03,"n":357,"o":114.095,"t":"2026-10-08T18:40:00Z","v":12777,"vw":114.095553},{"c":114.61,"h":114.675,"l":114.06,"n":646,"o":114.125,"t":"2026-10-08T18:45:00Z","v":44894,"vw":114.248001},{"c":114.645,"h":114.73,"l":114.6,"n":371,"o":114.615,"t":"2026-10-08T18:50:00Z","v":13926,"vw":114.641557},{"c":114.86,"h":115,"l":114.665,"n":405,"o":114.67,"t":"2026-10-08T18:55:00Z","v":15078,"vw":114.832294},{"c":114.77,"h":114.8928,"l":114.65,"n":408,"o":114.84,"t":"2026-10-08T19:00:00Z","v":12341,"vw":114.759673},{"c":114.83,"h":114.875,"l":114.68,"n":417,"o":114.77,"t":"2026-10-08T19:05:00Z","v":15499,"vw":114.779794},{"c":115.1,"h":115.105,"l":114.8,"n":661,"o":114.84,"t":"2026-10-08T19:10:00Z","v":42397,"vw":115.01203},{"c":115.07,"h":115.16,"l":114.93,"n":928,"o":115.14,"t":"2026-10-08T19:15:00Z","v":55984,"vw":115.038582},{"c":115.35,"h":115.45,"l":115.09,"n":506,"o":115.1,"t":"2026-10-08T19:20:00Z","v":25265,"vw":115.185797},{"c":115.26,"h":115.47,"l":115.17,"n":658,"o":115.3725,"t":"2026-10-08T19:25:00Z","v":22111,"vw":115.320347},{"c":115.34,"h":115.495,"l":115.26,"n":833,"o":115.26,"t":"2026-10-08T19:30:00Z","v":40618,"vw":115.35309},{"c":115.55,"h":115.68,"l":115.385,"n":558,"o":115.39,"t":"2026-10-08T19:35:00Z","v":20322,"vw":115.557885},{"c":115.48,"h":115.61,"l":115.34,"n":763,"o":115.585,"t":"2026-10-08T19:40:00Z","v":27366,"vw":115.491856},{"c":115.78,"h":115.8,"l":115.47,"n":749,"o":115.48,"t":"2026-10-08T19:45:00Z","v":33385,"vw":115.623554},{"c":115.645,"h":115.86,"l":115.53,"n":1459,"o":115.81,"t":"2026-10-08T19:50:00Z","v":70097,"vw":115.67719},{"c":115.27,"h":115.66,"l":115.17,"n":5063,"o":115.6,"t":"2026-10-08T19:55:00Z","v":291211,"vw":115.353357},{"c":115.3,"h":115.3,"l":115.3,"n":68,"o":115.3,"t":"2026-10-08T20:00:00Z","v":1585665,"vw":115.3},{"c":115.3,"h":115.3,"l":115.3,"n":2,"o":115.3,"t":"2026-10-08T20:40:00Z","v":2039,"vw":115.3},{"c":116.83,"h":116.83,"l":116.83,"n":1,"o":116.83,"t":"2026-10-09T09:20:00Z","v":100,"vw":116.83},{"c":115.54,"h":116.255,"l":114.93,"n":432,"o":115.57,"t":"2026-10-09T13:30:00Z","v":75184,"vw":115.721322},{"c":116.17,"h":116.58,"l":115.33,"n":663,"o":115.33,"t":"2026-10-09T13:35:00Z","v":53664,"vw":115.970951},{"c":117.06,"h":117.59,"l":116.15,"n":504,"o":116.15,"t":"2026-10-09T13:40:00Z","v":107259,"vw":116.43157},{"c":116.89,"h":117.26,"l":116.49,"n":503,"o":117.11,"t":"2026-10-09T13:45:00Z","v":24957,"vw":117.01667},{"c":117.22,"h":117.5951,"l":116.99,"n":621,"o":117,"t":"2026-10-09T13:50:00Z","v":131110,"vw":117.206011},{"c":116.855,"h":117.45,"l":116.74,"n":459,"o":117.305,"t":"2026-10-09T13:55:00Z","v":27136,"vw":117.042289},{"c":115.915,"h":116.86,"l":115.7637,"n":458,"o":116.855,"t":"2026-10-09T14:00:00Z","v":17404,"vw":116.181542},{"c":116.165,"h":116.335,"l":115.94,"n":458,"o":115.94,"t":"2026-10-09T14:05:00Z","v":15658,"vw":116.146215},{"c":117.335,"h":117.35,"l":116.235,"n":1001,"o":116.235,"t":"2026-10-09T14:10:00Z","v":83659,"vw":116.831425},{"c":117.725,"h":118.13,"l":117.335,"n":871,"o":117.34,"t":"2026-10-09T14:15:00Z","v":72734,"vw":117.71123},{"c":117.48,"h":117.7,"l":117.26,"n":693,"o":117.63,"t":"2026-10-09T14:20:00Z","v":38368,"vw":117.446715},{"c":117.34,"h":117.56,"l":117.24,"n":308,"o":117.415,"t":"2026-10-09T14:25:00Z","v":11902,"vw":117.40126},{"c":117.16,"h":117.44,"l":117.04,"n":551,"o":117.33,"t":"2026-10-09T14:30:00Z","v":36855,"vw":117.296791},{"c":117.375,"h":117.47,"l":117.09,"n":373,"o":117.155,"t":"2026-10-09T14:35:00Z","v":17528,"vw":117.346262},{"c":117.34,"h":117.61,"l":117.33,"n":369,"o":117.44,"t":"2026-10-09T14:40:00Z","v":19777,"vw":117.455486},{"c":117.85,"h":117.85,"l":117.29,"n":420,"o":117.29,"t":"2026-10-09T14:45:00Z","v":18648,"vw":117.486055},{"c":117.895,"h":118,"l":117.72,"n":427,"o":117.78,"t":"2026-10-09T14:50:00Z","v":12884,"vw":117.863104},{"c":118.34,"h":118.66,"l":117.86,"n":727,"o":117.945,"t":"2026-10-09T14:55:00Z","v":87447,"vw":118.098509},{"c":118.26,"h":118.61,"l":118.24,"n":638,"o":118.36,"t":"2026-10-09T15:00:00Z","v":33351,"vw":118.38313},{"c":118.045,"h":118.29,"l":118.045,"n":523,"o":118.2,"t":"2026-10-09T15:05:00Z","v":24058,"vw":118.16898},{"c":118.3025,"h":118.3025,"l":117.94,"n":670,"o":118.01,"t":"2026-10-09T15:10:00Z","v":39807,"vw":118.13571},{"c":118.63,"h":118.715,"l":118.24,"n":599,"o":118.32,"t":"2026-10-09T15:15:00Z","v":53135,"vw":118.3764},{"c":118.4,"h":118.7,"l":118.4,"n":491,"o":118.67,"t":"2026-10-09T15:20:00Z","v":16777,"vw":118.565549},{"c":118.47,"h":118.57,"l":118.33,"n":584,"o":118.46,"t":"2026-10-09T15:25:00Z","v":24866,"vw":118.430573},{"c":118.54,"h":118.58,"l":118.31,"n":604,"o":118.51,"t":"2026-10-09T15:30:00Z","v":24368,"vw":118.465099},{"c":118.64,"h":118.745,"l":118.54,"n":441,"o":118.54,"t":"2026-10-09T15:35:00Z","v":15038,"vw":118.663956},{"c":118.7,"h":118.77,"l":118.55,"n":412,"o":118.56,"t":"2026-10-09T15:40:00Z","v":20223,"vw":118.678557},{"c":118.71,"h":118.89,"l":118.71,"n":388,"o":118.79,"t":"2026-10-09T15:45:00Z","v":11846,"vw":118.769231},{"c":118.91,"h":118.925,"l":118.745,"n":356,"o":118.745,"t":"2026-10-09T15:50:00Z","v":9888,"vw":118.873938},{"c":118.99,"h":119.1,"l":118.89,"n":632,"o":118.99,"t":"2026-10-09T15:55:00Z","v":31229,"vw":119.009981},{"c":119.01,"h":119.08,"l":118.6,"n":868,"o":118.94,"t":"2026-10-09T16:00:00Z","v":40792,"vw":118.886167},{"c":118.94,"h":119.12,"l":118.92,"n":787,"o":119.09,"t":"2026-10-09T16:05:00Z","v":44910,"vw":119.001827},{"c":118.93,"h":119.09,"l":118.86,"n":521,"o":119.02,"t":"2026-10-09T16:10:00Z","v":18104,"vw":119.023915},{"c":119.08,"h":119.22,"l":118.86,"n":750,"o":118.915,"t":"2026-10-09T16:15:00Z","v":47528,"vw":119.099754},{"c":119.36,"h":119.36,"l":119.02,"n":618,"o":119.08,"t":"2026-10-09T16:20:00Z","v":27696,"vw":119.133851},{"c":119.62,"h":119.69,"l":119.33,"n":734,"o":119.37,"t":"2026-10-09T16:25:00Z","v":35453,"vw":119.573481},{"c":119.68,"h":119.81,"l":119.63,"n":522,"o":119.64,"t":"2026-10-09T16:30:00Z","v":20349,"vw":119.703416},{"c":119.85,"h":119.91,"l":119.61,"n":841,"o":119.69,"t":"2026-10-09T16:35:00Z","v":44384,"vw":119.75952},{"c":119.995,"h":120.18,"l":119.72,"n":1142,"o":119.82,"t":"2026-10-09T16:40:00Z","v":95107,"vw":119.985244},{"c":120.06,"h":120.15,"l":119.99,"n":670,"o":120.01,"t":"2026-10-09T16:45:00Z","v":41416,"vw":120.086541},{"c":119.9104,"h":120.165,"l":119.83,"n":514,"o":120.04,"t":"2026-10-09T16:50:00Z","v":21481,"vw":120.030925},{"c":119.695,"h":119.89,"l":119.66,"n":456,"o":119.87,"t":"2026-10-09T16:55:00Z","v":14877,"vw":119.808353},{"c":119.67,"h":119.765,"l":119.59,"n":374,"o":119.68,"t":"2026-10-09T17:00:00Z","v":11855,"vw":119.686916},{"c":119.455,"h":119.75,"l":119.36,"n":476,"o":119.75,"t":"2026-10-09T17:05:00Z","v":21580,"vw":119.575461},{"c":119.1,"h":119.75,"l":119.04,"n":662,"o":119.455,"t":"2026-10-09T17:10:00Z","v":30502,"vw":119.489073},{"c":118.955,"h":119.05,"l":118.78,"n":389,"o":119.05,"t":"2026-10-09T17:15:00Z","v":12760,"vw":118.937897},{"c":119.08,"h":119.11,"l":118.9,"n":479,"o":118.98,"t":"2026-10-09T17:20:00Z","v":24072,"vw":119.012319},{"c":119.11,"h":119.255,"l":118.92,"n":482,"o":119.075,"t":"2026-10-09T17:25:00Z","v":35558,"vw":119.004597},{"c":119.135,"h":119.329,"l":119,"n":368,"o":119.115,"t":"2026-10-09T17:30:00Z","v":9134,"vw":119.094498},{"c":119.22,"h":119.29,"l":119.15,"n":345,"o":119.185,"t":"2026-10-09T17:35:00Z","v":10872,"vw":119.21984},{"c":119.395,"h":119.5,"l":119.25,"n":319,"o":119.26,"t":"2026-10-09T17:40:00Z","v":13334,"vw":119.374445},{"c":119.235,"h":119.41,"l":119.21,"n":335,"o":119.39,"t":"2026-10-09T17:45:00Z","v":12259,"vw":119.29466},{"c":119.27,"h":119.3,"l":119.16,"n":421,"o":119.18,"t":"2026-10-09T17:50:00Z","v":13880,"vw":119.249327},{"c":119.535,"h":119.63,"l":119.3,"n":901,"o":119.3,"t":"2026-10-09T17:55:00Z","v":50412,"vw":119.456344},{"c":119.635,"h":119.72,"l":119.52,"n":504,"o":119.56,"t":"2026-10-09T18:00:00Z","v":18014,"vw":119.614693},{"c":119.625,"h":119.67,"l":119.5405,"n":335,"o":119.63,"t":"2026-10-09T18:05:00Z","v":13536,"vw":119.611802},{"c":119.635,"h":119.72,"l":119.57,"n":393,"o":119.67,"t":"2026-10-09T18:10:00Z","v":16619,"vw":119.650408},{"c":119.55,"h":119.67,"l":119.55,"n":536,"o":119.66,"t":"2026-10-09T18:15:00Z","v":25083,"vw":119.60626},{"c":119.29,"h":119.61,"l":119.26,"n":714,"o":119.54,"t":"2026-10-09T18:20:00Z","v":29340,"vw":119.448249},{"c":119.42,"h":119.46,"l":119.19,"n":585,"o":119.26,"t":"2026-10-09T18:25:00Z","v":21081,"vw":119.328367},{"c":119.095,"h":119.44,"l":119,"n":1192,"o":119.43,"t":"2026-10-09T18:30:00Z","v":70787,"vw":119.13725},{"c":118.98,"h":119.2,"l":118.98,"n":456,"o":119.095,"t":"2026-10-09T18:35:00Z","v":21252,"vw":119.078228},{"c":118.97,"h":119.03,"l":118.85,"n":401,"o":118.95,"t":"2026-10-09T18:40:00Z","v":15602,"vw":118.927202},{"c":119.0201,"h":119.17,"l":118.92,"n":1051,"o":118.94,"t":"2026-10-09T18:45:00Z","v":84248,"vw":119.020928},{"c":119.03,"h":119.28,"l":119.03,"n":488,"o":119.11,"t":"2026-10-09T18:50:00Z","v":22677,"vw":119.137823},{"c":119.05,"h":119.07,"l":118.92,"n":530,"o":119.03,"t":"2026-10-09T18:55:00Z","v":19930,"vw":119.015449},{"c":119.03,"h":119.13,"l":118.98,"n":521,"o":119.06,"t":"2026-10-09T19:00:00Z","v":20028,"vw":119.058457},{"c":119.06,"h":119.1,"l":118.94,"n":519,"o":119.02,"t":"2026-10-09T19:05:00Z","v":21306,"vw":119.027159},{"c":118.975,"h":119.115,"l":118.95,"n":718,"o":119.09,"t":"2026-10-09T19:10:00Z","v":43375,"vw":119.031619},{"c":118.94,"h":119.05,"l":118.885,"n":568,"o":118.96,"t":"2026-10-09T19:15:00Z","v":32249,"vw":118.976693},{"c":118.94,"h":119.055,"l":118.9,"n":478,"o":118.96,"t":"2026-10-09T19:20:00Z","v":21643,"vw":118.964381},{"c":119.01,"h":119.05,"l":118.93,"n":581,"o":118.96,"t":"2026-10-09T19:25:00Z","v":22847,"vw":118.99607},{"c":119.01,"h":119.06,"l":118.9,"n":803,"o":119,"t":"2026-10-09T19:30:00Z","v":41430,"vw":119.006705},{"c":118.79,"h":119.02,"l":118.79,"n":764,"o":119,"t":"2026-10-09T19:35:00Z","v":33915,"vw":118.921444},{"c":118.88,"h":119.06,"l":118.805,"n":926,"o":118.805,"t":"2026-10-09T19:40:00Z","v":56922,"vw":118.954643},{"c":118.77,"h":118.96,"l":118.77,"n":1138,"o":118.96,"t":"2026-10-09T19:45:00Z","v":50396,"vw":118.849713},{"c":118.605,"h":118.98,"l":118.53,"n":1878,"o":118.79,"t":"2026-10-09T19:50:00Z","v":93304,"vw":118.672942},{"c":118.64,"h":118.78,"l":118.48,"n":4647,"o":118.59,"t":"2026-10-09T19:55:00Z","v":297340,"vw":118.650521},{"c":120.82,"h":120.82,"l":118.65,"n":89,"o":118.65,"t":"2026-10-09T20:00:00Z","v":536220,"vw":118.650683},{"c":117,"h":117,"l":117,"n":8,"o":117,"t":"2026-10-09T20:10:00Z","v":407,"vw":117},{"c":118.28,"h":118.28,"l":118.28,"n":1,"o":118.28,"t":"2026-10-09T22:15:00Z","v":157,"vw":118.28},{"c":118.8,"h":118.93,"l":118.27,"n":214,"o":118.42,"t":"2026-10-12T13:30:00Z","v":29552,"vw":118.456974},{"c":118.7,"h":118.715,"l":118.17,"n":223,"o":118.715,"t":"2026-10-12T13:35:00Z","v":10459,"vw":118.503538},{"c":118.47,"h":118.85,"l":118.44,"n":295,"o":118.73,"t":"2026-10-12T13:40:00Z","v":18758,"vw":118.707724},{"c":117.97,"h":118.63,"l":117.97,"n":352,"o":118.58,"t":"2026-10-12T13:45:00Z","v":26935,"vw":118.337598},{"c":118.19,"h":118.19,"l":117.81,"n":202,"o":117.81,"t":"2026-10-12T13:50:00Z","v":4913,"vw":118.037166},{"c":118.83,"h":118.84,"l":118.25,"n":412,"o":118.25,"t":"2026-10-12T13:55:00Z","v":13836,"vw":118.512566},{"c":119.0801,"h":119.0801,"l":118.72,"n":366,"o":118.72,"t":"2026-10-12T14:00:00Z","v":7566,"vw":118.861047},{"c":119.33,"h":119.39,"l":119.075,"n":442,"o":119.075,"t":"2026-10-12T14:05:00Z","v":12812,"vw":119.228572},{"c":119.04,"h":119.52,"l":119.04,"n":532,"o":119.47,"t":"2026-10-12T14:10:00Z","v":35654,"vw":119.293089},{"c":118.95,"h":119.0953,"l":118.6669,"n":281,"o":119.0953,"t":"2026-10-12T14:15:00Z","v":7873,"vw":118.839968},{"c":118.98,"h":119.0232,"l":118.7,"n":277,"o":119.0232,"t":"2026-10-12T14:20:00Z","v":10327,"vw":118.816009},{"c":118.93,"h":119.3052,"l":118.93,"n":315,"o":119.035,"t":"2026-10-12T14:25:00Z","v":6275,"vw":119.10999},{"c":118.97,"h":119.085,"l":118.95,"n":317,"o":118.99,"t":"2026-10-12T14:30:00Z","v":9923,"vw":119.014092},{"c":119.1,"h":119.22,"l":118.99,"n":313,"o":119.08,"t":"2026-10-12T14:35:00Z","v":8388,"vw":119.096547},{"c":118.99,"h":119.175,"l":118.97,"n":328,"o":119.095,"t":"2026-10-12T14:40:00Z","v":8402,"vw":119.0675},{"c":119.085,"h":119.13,"l":118.97,"n":269,"o":119.06,"t":"2026-10-12T14:45:00Z","v":6506,"vw":119.039709},{"c":119.245,"h":119.245,"l":119.1,"n":281,"o":119.145,"t":"2026-10-12T14:50:00Z","v":12316,"vw":119.214169},{"c":119.31,"h":119.42,"l":119.18,"n":324,"o":119.2,"t":"2026-10-12T14:55:00Z","v":11367,"vw":119.302563},{"c":119.54,"h":119.54,"l":119.28,"n":296,"o":119.28,"t":"2026-10-12T15:00:00Z","v":9205,"vw":119.398254},{"c":119.475,"h":119.555,"l":119.35,"n":326,"o":119.505,"t":"2026-10-12T15:05:00Z","v":10822,"vw":119.491512},{"c":119.46,"h":119.52,"l":119.42,"n":274,"o":119.47,"t":"2026-10-12T15:10:00Z","v":92445,"vw":119.471053},{"c":119.5597,"h":119.57,"l":119.41,"n":326,"o":119.475,"t":"2026-10-12T15:15:00Z","v":14425,"vw":119.493545},{"c":119.8325,"h":119.8325,"l":119.55,"n":333,"o":119.5678,"t":"2026-10-12T15:20:00Z","v":12132,"vw":119.707751},{"c":119.89,"h":119.915,"l":119.78,"n":286,"o":119.83,"t":"2026-10-12T15:25:00Z","v":11088,"vw":119.845658},{"c":119.465,"h":119.91,"l":119.44,"n":381,"o":119.89,"t":"2026-10-12T15:30:00Z","v":12240,"vw":119.71083},{"c":119.515,"h":119.605,"l":119.4701,"n":253,"o":119.51,"t":"2026-10-12T15:35:00Z","v":7628,"vw":119.556982},{"c":119.5362,"h":119.62,"l":119.525,"n":229,"o":119.535,"t":"2026-10-12T15:40:00Z","v":7328,"vw":119.558843},{"c":119.5475,"h":119.69,"l":119.5,"n":291,"o":119.59,"t":"2026-10-12T15:45:00Z","v":10075,"vw":119.589863},{"c":119.255,"h":119.545,"l":119.21,"n":283,"o":119.545,"t":"2026-10-12T15:50:00Z","v":10437,"vw":119.298136},{"c":119.16,"h":119.32,"l":119.04,"n":284,"o":119.32,"t":"2026-10-12T15:55:00Z","v":12559,"vw":119.147589},{"c":119.4,"h":119.4658,"l":119.145,"n":294,"o":119.15,"t":"2026-10-12T16:00:00Z","v":12271,"vw":119.328096},{"c":119.385,"h":119.43,"l":119.195,"n":346,"o":119.395,"t":"2026-10-12T16:05:00Z","v":24236,"vw":119.293037},{"c":119.5,"h":119.572,"l":119.385,"n":320,"o":119.385,"t":"2026-10-12T16:10:00Z","v":14229,"vw":119.496781},{"c":119.495,"h":119.59,"l":119.49,"n":205,"o":119.53,"t":"2026-10-12T16:15:00Z","v":7407,"vw":119.521441},{"c":119.22,"h":119.56,"l":119.16,"n":604,"o":119.495,"t":"2026-10-12T16:20:00Z","v":47040,"vw":119.383533},{"c":119.16,"h":119.26,"l":119.115,"n":287,"o":119.26,"t":"2026-10-12T16:25:00Z","v":9299,"vw":119.227987},{"c":119.3,"h":119.3,"l":119.16,"n":195,"o":119.16,"t":"2026-10-12T16:30:00Z","v":7814,"vw":119.212144},{"c":119.24,"h":119.33,"l":119.23,"n":206,"o":119.32,"t":"2026-10-12T16:35:00Z","v":7771,"vw":119.28271},{"c":119.27,"h":119.31,"l":119.17,"n":304,"o":119.25,"t":"2026-10-12T16:40:00Z","v":13456,"vw":119.241705},{"c":119.27,"h":119.36,"l":119.22,"n":253,"o":119.27,"t":"2026-10-12T16:45:00Z","v":8709,"vw":119.265822},{"c":119.185,"h":119.31,"l":119.11,"n":313,"o":119.27,"t":"2026-10-12T16:50:00Z","v":12318,"vw":119.191562},{"c":119.105,"h":119.27,"l":119.09,"n":301,"o":119.27,"t":"2026-10-12T16:55:00Z","v":19826,"vw":119.231534},{"c":119.1,"h":119.125,"l":119.015,"n":211,"o":119.125,"t":"2026-10-12T17:00:00Z","v":8154,"vw":119.074231},{"c":118.97,"h":119.13,"l":118.97,"n":277,"o":119.04,"t":"2026-10-12T17:05:00Z","v":10565,"vw":119.0509},{"c":118.995,"h":119.19,"l":118.96,"n":407,"o":118.995,"t":"2026-10-12T17:10:00Z","v":23994,"vw":119.035149},{"c":118.8,"h":119.0617,"l":118.8,"n":448,"o":119.005,"t":"2026-10-12T17:15:00Z","v":17773,"vw":118.919802},{"c":118.89,"h":118.96,"l":118.79,"n":175,"o":118.8,"t":"2026-10-12T17:20:00Z","v":8119,"vw":118.881959},{"c":118.805,"h":118.86,"l":118.725,"n":182,"o":118.8,"t":"2026-10-12T17:25:00Z","v":4186,"vw":118.782269},{"c":118.81,"h":118.86,"l":118.75,"n":163,"o":118.81,"t":"2026-10-12T17:30:00Z","v":6989,"vw":118.80779},{"c":118.84,"h":118.965,"l":118.7566,"n":224,"o":118.87,"t":"2026-10-12T17:35:00Z","v":5839,"vw":118.834773},{"c":118.905,"h":118.955,"l":118.87,"n":239,"o":118.875,"t":"2026-10-12T17:40:00Z","v":11818,"vw":118.919506},{"c":118.94,"h":119.04,"l":118.89,"n":204,"o":118.905,"t":"2026-10-12T17:45:00Z","v":8214,"vw":118.938209},{"c":119.06,"h":119.06,"l":118.91,"n":327,"o":118.94,"t":"2026-10-12T17:50:00Z","v":11898,"vw":119.006274},{"c":119.03,"h":119.09,"l":118.99,"n":272,"o":119.045,"t":"2026-10-12T17:55:00Z","v":8728,"vw":119.03269},{"c":118.965,"h":119.005,"l":118.88,"n":269,"o":118.96,"t":"2026-10-12T18:00:00Z","v":7116,"vw":118.951721},{"c":118.825,"h":118.98,"l":118.78,"n":276,"o":118.965,"t":"2026-10-12T18:05:00Z","v":13467,"vw":118.884186},{"c":118.79,"h":118.82,"l":118.73,"n":202,"o":118.795,"t":"2026-10-12T18:10:00Z","v":5968,"vw":118.768653},{"c":118.735,"h":118.81,"l":118.72,"n":297,"o":118.81,"t":"2026-10-12T18:15:00Z","v":11346,"vw":118.740344},{"c":118.77,"h":118.79,"l":118.675,"n":396,"o":118.735,"t":"2026-10-12T18:20:00Z","v":10972,"vw":118.73771},{"c":118.62,"h":118.77,"l":118.5825,"n":392,"o":118.74,"t":"2026-10-12T18:25:00Z","v":10995,"vw":118.684652},{"c":118.46,"h":118.64,"l":118.46,"n":361,"o":118.59,"t":"2026-10-12T18:30:00Z","v":10776,"vw":118.592708},{"c":118.56,"h":118.56,"l":118.36,"n":311,"o":118.47,"t":"2026-10-12T18:35:00Z","v":30802,"vw":118.418868},{"c":118.6675,"h":118.675,"l":118.57,"n":280,"o":118.58,"t":"2026-10-12T18:40:00Z","v":9845,"vw":118.607744},{"c":118.565,"h":118.69,"l":118.565,"n":395,"o":118.66,"t":"2026-10-12T18:45:00Z","v":10709,"vw":118.63118},{"c":118.56,"h":118.59,"l":118.5155,"n":274,"o":118.53,"t":"2026-10-12T18:50:00Z","v":6648,"vw":118.543393},{"c":118.575,"h":118.64,"l":118.5301,"n":466,"o":118.575,"t":"2026-10-12T18:55:00Z","v":14483,"vw":118.567666},{"c":118.545,"h":118.61,"l":118.434,"n":367,"o":118.61,"t":"2026-10-12T19:00:00Z","v":9069,"vw":118.525297},{"c":118.67,"h":118.72,"l":118.53,"n":501,"o":118.58,"t":"2026-10-12T19:05:00Z","v":22366,"vw":118.659729},{"c":118.785,"h":118.8,"l":118.63,"n":454,"o":118.74,"t":"2026-10-12T19:10:00Z","v":14891,"vw":118.73288},{"c":118.825,"h":118.89,"l":118.75,"n":528,"o":118.79,"t":"2026-10-12T19:15:00Z","v":22629,"vw":118.80675},{"c":118.95,"h":118.97,"l":118.79,"n":507,"o":118.8303,"t":"2026-10-12T19:20:00Z","v":20420,"vw":118.879179},{"c":118.9,"h":119.075,"l":118.8,"n":642,"o":118.97,"t":"2026-10-12T19:25:00Z","v":23642,"vw":118.930314},{"c":118.88,"h":118.97,"l":118.8,"n":636,"o":118.9,"t":"2026-10-12T19:30:00Z","v":22533,"vw":118.89646},{"c":118.82,"h":118.885,"l":118.75,"n":629,"o":118.87,"t":"2026-10-12T19:35:00Z","v":32557,"vw":118.828455},{"c":118.9,"h":119.01,"l":118.83,"n":686,"o":118.83,"t":"2026-10-12T19:40:00Z","v":24079,"vw":118.939567},{"c":118.955,"h":119,"l":118.83,"n":765,"o":118.92,"t":"2026-10-12T19:45:00Z","v":27429,"vw":118.906286},{"c":118.865,"h":119.0199,"l":118.83,"n":1015,"o":118.955,"t":"2026-10-12T19:50:00Z","v":52105,"vw":118.903928},{"c":119.24,"h":119.39,"l":118.84,"n":3738,"o":118.89,"t":"2026-10-12T19:55:00Z","v":205485,"vw":119.166529},{"c":119.22,"h":119.22,"l":119.2,"n":61,"o":119.2,"t":"2026-10-12T20:00:00Z","v":459804,"vw":119.219963},{"c":119.99,"h":119.99,"l":119.99,"n":3,"o":119.99,"t":"2026-10-13T11:15:00Z","v":732,"vw":119.99},{"c":119.2,"h":119.2,"l":119.2,"n":8,"o":119.2,"t":"2026-10-13T12:50:00Z","v":573,"vw":119.2},{"c":118.9,"h":119.27,"l":118.9,"n":21,"o":119,"t":"2026-10-13T13:10:00Z","v":1500,"vw":119.069733},{"c":118.39,"h":120.02,"l":118.39,"n":283,"o":120.02,"t":"2026-10-13T13:30:00Z","v":77792,"vw":119.079265},{"c":118.005,"h":118.73,"l":117.705,"n":371,"o":118.2,"t":"2026-10-13T13:35:00Z","v":19808,"vw":118.310378},{"c":117.99,"h":118.31,"l":117.8075,"n":422,"o":117.975,"t":"2026-10-13T13:40:00Z","v":31121,"vw":117.988166},{"c":117.44,"h":118.115,"l":117.415,"n":526,"o":117.995,"t":"2026-10-13T13:45:00Z","v":30921,"vw":117.782511},{"c":117.535,"h":117.7,"l":117.42,"n":419,"o":117.425,"t":"2026-10-13T13:50:00Z","v":19610,"vw":117.520371},{"c":117.435,"h":117.46,"l":117.055,"n":379,"o":117.46,"t":"2026-10-13T13:55:00Z","v":18540,"vw":117.258599},{"c":116.4,"h":117.415,"l":116.28,"n":801,"o":117.36,"t":"2026-10-13T14:00:00Z","v":37109,"vw":116.786644},{"c":115.5575,"h":116.455,"l":115.38,"n":762,"o":116.455,"t":"2026-10-13T14:05:00Z","v":42165,"vw":115.87479},{"c":115.95,"h":116.1,"l":115.6,"n":770,"o":115.6,"t":"2026-10-13T14:10:00Z","v":62200,"vw":115.844123},{"c":116.26,"h":116.44,"l":115.91,"n":626,"o":115.99,"t":"2026-10-13T14:15:00Z","v":38202,"vw":116.178488},{"c":116.49,"h":116.55,"l":116.23,"n":583,"o":116.245,"t":"2026-10-13T14:20:00Z","v":27446,"vw":116.360172},{"c":116.8275,"h":116.96,"l":116.4,"n":764,"o":116.475,"t":"2026-10-13T14:25:00Z","v":49051,"vw":116.761772},{"c":116,"h":116.96,"l":115.92,"n":1223,"o":116.86,"t":"2026-10-13T14:30:00Z","v":81333,"vw":116.444941},{"c":116.3,"h":116.37,"l":116,"n":647,"o":116.03,"t":"2026-10-13T14:35:00Z","v":57844,"vw":116.168891},{"c":116.34,"h":116.35,"l":116.03,"n":634,"o":116.28,"t":"2026-10-13T14:40:00Z","v":36150,"vw":116.186617},{"c":116.18,"h":116.38,"l":116.0201,"n":425,"o":116.34,"t":"2026-10-13T14:45:00Z","v":20271,"vw":116.240533},{"c":116.45,"h":116.45,"l":116.14,"n":402,"o":116.14,"t":"2026-10-13T14:50:00Z","v":22850,"vw":116.251154},{"c":116.24,"h":116.44,"l":116.17,"n":351,"o":116.44,"t":"2026-10-13T14:55:00Z","v":18987,"vw":116.237345},{"c":116.55,"h":116.55,"l":116.1316,"n":537,"o":116.22,"t":"2026-10-13T15:00:00Z","v":23492,"vw":116.27743},{"c":116.33,"h":116.57,"l":116.27,"n":392,"o":116.52,"t":"2026-10-13T15:05:00Z","v":19191,"vw":116.407757},{"c":116.4501,"h":116.55,"l":116.17,"n":603,"o":116.29,"t":"2026-10-13T15:10:00Z","v":71783,"vw":116.359549},{"c":116.31,"h":116.62,"l":116.31,"n":490,"o":116.425,"t":"2026-10-13T15:15:00Z","v":27568,"vw":116.46975},{"c":116.25,"h":116.495,"l":116.12,"n":563,"o":116.31,"t":"2026-10-13T15:20:00Z","v":36336,"vw":116.289425},{"c":116.51,"h":116.555,"l":116.14,"n":591,"o":116.18,"t":"2026-10-13T15:25:00Z","v":38260,"vw":116.338327},{"c":116.565,"h":116.74,"l":116.44,"n":509,"o":116.47,"t":"2026-10-13T15:30:00Z","v":21438,"vw":116.605567},{"c":116.39,"h":116.7,"l":116.355,"n":604,"o":116.565,"t":"2026-10-13T15:35:00Z","v":24108,"vw":116.535503},{"c":116.19,"h":116.53,"l":116.14,"n":471,"o":116.435,"t":"2026-10-13T15:40:00Z","v":23156,"vw":116.292569},{"c":115.99,"h":116.19,"l":115.87,"n":562,"o":116.19,"t":"2026-10-13T15:45:00Z","v":25387,"vw":115.970273},{"c":116.1251,"h":116.22,"l":115.93,"n":554,"o":115.99,"t":"2026-10-13T15:50:00Z","v":39566,"vw":116.089441},{"c":116.045,"h":116.145,"l":115.98,"n":361,"o":116.07,"t":"2026-10-13T15:55:00Z","v":17602,"vw":116.070165},{"c":115.95,"h":116.21,"l":115.95,"n":519,"o":116.045,"t":"2026-10-13T16:00:00Z","v":30378,"vw":116.08189},{"c":116.09,"h":116.21,"l":115.91,"n":559,"o":115.91,"t":"2026-10-13T16:05:00Z","v":38179,"vw":116.093387},{"c":116.345,"h":116.345,"l":116.03,"n":485,"o":116.09,"t":"2026-10-13T16:10:00Z","v":22497,"vw":116.138107},{"c":116.33,"h":116.41,"l":116.19,"n":339,"o":116.34,"t":"2026-10-13T16:15:00Z","v":13012,"vw":116.300228},{"c":116.405,"h":116.44,"l":116.28,"n":301,"o":116.31,"t":"2026-10-13T16:20:00Z","v":12779,"vw":116.361517},{"c":116.3,"h":116.41,"l":116.22,"n":438,"o":116.375,"t":"2026-10-13T16:25:00Z","v":18481,"vw":116.300997},{"c":116.425,"h":116.5,"l":116.34,"n":635,"o":116.35,"t":"2026-10-13T16:30:00Z","v":51058,"vw":116.412736},{"c":116.265,"h":116.405,"l":116.22,"n":288,"o":116.4,"t":"2026-10-13T16:35:00Z","v":12357,"vw":116.316815},{"c":116.28,"h":116.33,"l":116.1001,"n":326,"o":116.22,"t":"2026-10-13T16:40:00Z","v":15028,"vw":116.223612},{"c":116.41,"h":116.415,"l":116.19,"n":314,"o":116.28,"t":"2026-10-13T16:45:00Z","v":14176,"vw":116.271416},{"c":116.21,"h":116.4275,"l":116.085,"n":303,"o":116.395,"t":"2026-10-13T16:50:00Z","v":10932,"vw":116.202731},{"c":116.19,"h":116.275,"l":116.125,"n":339,"o":116.17,"t":"2026-10-13T16:55:00Z","v":11870,"vw":116.169844},{"c":116.28,"h":116.28,"l":116.08,"n":395,"o":116.12,"t":"2026-10-13T17:00:00Z","v":14957,"vw":116.161622},{"c":116.23,"h":116.285,"l":116.12,"n":327,"o":116.28,"t":"2026-10-13T17:05:00Z","v":10021,"vw":116.177148},{"c":115.93,"h":116.23,"l":115.93,"n":497,"o":116.23,"t":"2026-10-13T17:10:00Z","v":19992,"vw":116.067103},{"c":115.84,"h":115.98,"l":115.84,"n":412,"o":115.93,"t":"2026-10-13T17:15:00Z","v":14356,"vw":115.927171},{"c":115.89,"h":115.89,"l":115.655,"n":560,"o":115.83,"t":"2026-10-13T17:20:00Z","v":24418,"vw":115.764095},{"c":116.035,"h":116.17,"l":115.87,"n":460,"o":115.91,"t":"2026-10-13T17:25:00Z","v":24705,"vw":115.985183},{"c":115.98,"h":116.07,"l":115.925,"n":452,"o":115.99,"t":"2026-10-13T17:30:00Z","v":15247,"vw":115.994502},{"c":115.955,"h":116.04,"l":115.89,"n":459,"o":115.98,"t":"2026-10-13T17:35:00Z","v":16166,"vw":115.948474},{"c":115.875,"h":116,"l":115.75,"n":409,"o":115.92,"t":"2026-10-13T17:40:00Z","v":25525,"vw":115.904098},{"c":115.72,"h":115.89,"l":115.63,"n":503,"o":115.875,"t":"2026-10-13T17:45:00Z","v":38194,"vw":115.679153},{"c":115.26,"h":115.69,"l":115.26,"n":613,"o":115.685,"t":"2026-10-13T17:50:00Z","v":25936,"vw":115.481941},{"c":115.49,"h":115.49,"l":115.27,"n":319,"o":115.315,"t":"2026-10-13T17:55:00Z","v":16085,"vw":115.377196},{"c":115.3,"h":115.54,"l":115.2,"n":562,"o":115.465,"t":"2026-10-13T18:00:00Z","v":32726,"vw":115.42731},{"c":115.51,"h":115.63,"l":115.325,"n":443,"o":115.33,"t":"2026-10-13T18:05:00Z","v":17144,"vw":115.517307},{"c":115.725,"h":115.89,"l":115.51,"n":502,"o":115.51,"t":"2026-10-13T18:10:00Z","v":30592,"vw":115.772838},{"c":115.72,"h":115.776,"l":115.615,"n":438,"o":115.75,"t":"2026-10-13T18:15:00Z","v":19537,"vw":115.685178},{"c":115.64,"h":115.76,"l":115.58,"n":408,"o":115.76,"t":"2026-10-13T18:20:00Z","v":16525,"vw":115.655837},{"c":115.79,"h":115.845,"l":115.6,"n":379,"o":115.635,"t":"2026-10-13T18:25:00Z","v":16338,"vw":115.697046},{"c":115.81,"h":115.85,"l":115.6,"n":603,"o":115.79,"t":"2026-10-13T18:30:00Z","v":38242,"vw":115.704012},{"c":115.885,"h":116.0164,"l":115.7181,"n":482,"o":115.81,"t":"2026-10-13T18:35:00Z","v":19151,"vw":115.853208},{"c":115.65,"h":116.04,"l":115.61,"n":477,"o":115.92,"t":"2026-10-13T18:40:00Z","v":16459,"vw":115.879319},{"c":115.7,"h":115.9289,"l":115.6,"n":462,"o":115.65,"t":"2026-10-13T18:45:00Z","v":23079,"vw":115.654398},{"c":116.09,"h":116.12,"l":115.7,"n":570,"o":115.76,"t":"2026-10-13T18:50:00Z","v":43622,"vw":115.846532},{"c":116.14,"h":116.2,"l":116,"n":695,"o":116.06,"t":"2026-10-13T18:55:00Z","v":36892,"vw":116.105042},{"c":115.675,"h":116.165,"l":115.65,"n":595,"o":116.165,"t":"2026-10-13T19:00:00Z","v":27898,"vw":115.879553},{"c":115.995,"h":115.995,"l":115.63,"n":589,"o":115.675,"t":"2026-10-13T19:05:00Z","v":42190,"vw":115.829581},{"c":115.94,"h":116.185,"l":115.94,"n":572,"o":116.025,"t":"2026-10-13T19:10:00Z","v":26302,"vw":116.080782},{"c":115.75,"h":115.98,"l":115.72,"n":516,"o":115.98,"t":"2026-10-13T19:15:00Z","v":23138,"vw":115.872436},{"c":115.705,"h":115.78,"l":115.6,"n":764,"o":115.72,"t":"2026-10-13T19:20:00Z","v":45382,"vw":115.69832},{"c":115.97,"h":116,"l":115.64,"n":518,"o":115.685,"t":"2026-10-13T19:25:00Z","v":24971,"vw":115.839466},{"c":116.04,"h":116.04,"l":115.685,"n":697,"o":115.985,"t":"2026-10-13T19:30:00Z","v":46111,"vw":115.90972},{"c":116.24,"h":116.28,"l":115.9701,"n":633,"o":116.09,"t":"2026-10-13T19:35:00Z","v":48321,"vw":116.119382},{"c":116.26,"h":116.2975,"l":116.075,"n":741,"o":116.25,"t":"2026-10-13T19:40:00Z","v":39678,"vw":116.16225},{"c":116.295,"h":116.3425,"l":116.11,"n":984,"o":116.245,"t":"2026-10-13T19:45:00Z","v":60011,"vw":116.207631},{"c":116.49,"h":116.49,"l":116.115,"n":2061,"o":116.295,"t":"2026-10-13T19:50:00Z","v":130855,"vw":116.285215},{"c":116.23,"h":116.49,"l":116.23,"n":5961,"o":116.47,"t":"2026-10-13T19:55:00Z","v":406537,"vw":116.388606},{"c":116.28,"h":116.28,"l":116.28,"n":87,"o":116.28,"t":"2026-10-13T20:00:00Z","v":1004754,"vw":116.28},{"c":116.4,"h":116.4,"l":116.4,"n":15,"o":116.4,"t":"2026-10-13T21:05:00Z","v":380,"vw":116.4},{"c":116.31,"h":116.31,"l":116.31,"n":2,"o":116.31,"t":"2026-10-13T22:05:00Z","v":104,"vw":116.31},{"c":115.98,"h":116.11,"l":115.98,"n":4,"o":116.11,"t":"2026-10-14T08:30:00Z","v":976,"vw":116.006639},{"c":117.13,"h":117.13,"l":117.13,"n":3,"o":117.13,"t":"2026-10-14T11:15:00Z","v":114,"vw":117.13},{"c":115.59,"h":115.59,"l":115.59,"n":9,"o":115.59,"t":"2026-10-14T12:45:00Z","v":305,"vw":115.59},{"c":115.64,"h":116.635,"l":115,"n":374,"o":115.9,"t":"2026-10-14T13:30:00Z","v":48869,"vw":115.634301},{"c":116.415,"h":116.535,"l":115.46,"n":360,"o":115.735,"t":"2026-10-14T13:35:00Z","v":24157,"vw":115.899269},{"c":116.22,"h":116.65,"l":116.22,"n":355,"o":116.3,"t":"2026-10-14T13:40:00Z","v":32001,"vw":116.370488},{"c":115.95,"h":116.42,"l":115.885,"n":376,"o":116.18,"t":"2026-10-14T13:45:00Z","v":28186,"vw":116.202749},{"c":116.19,"h":116.28,"l":115.91,"n":560,"o":115.91,"t":"2026-10-14T13:50:00Z","v":29455,"vw":116.114691},{"c":116.01,"h":116.34,"l":115.93,"n":517,"o":116.24,"t":"2026-10-14T13:55:00Z","v":27421,"vw":116.065836},{"c":115.38,"h":116.085,"l":115.29,"n":673,"o":116.02,"t":"2026-10-14T14:00:00Z","v":35982,"vw":115.604859},{"c":115.26,"h":115.5199,"l":115.09,"n":451,"o":115.425,"t":"2026-10-14T14:05:00Z","v":20424,"vw":115.37565},{"c":115.1675,"h":115.5,"l":114.97,"n":849,"o":115.35,"t":"2026-10-14T14:10:00Z","v":87380,"vw":115.327455},{"c":115.31,"h":115.39,"l":115.17,"n":302,"o":115.17,"t":"2026-10-14T14:15:00Z","v":17325,"vw":115.266203},{"c":115.36,"h":115.58,"l":115.2,"n":432,"o":115.38,"t":"2026-10-14T14:20:00Z","v":18757,"vw":115.452749},{"c":115.6,"h":115.6,"l":115.295,"n":511,"o":115.36,"t":"2026-10-14T14:25:00Z","v":39863,"vw":115.463539},{"c":115.33,"h":115.745,"l":115.24,"n":547,"o":115.555,"t":"2026-10-14T14:30:00Z","v":83070,"vw":115.470077},{"c":115.14,"h":115.45,"l":115.12,"n":478,"o":115.325,"t":"2026-10-14T14:35:00Z","v":19851,"vw":115.299569},{"c":115.35,"h":115.52,"l":115.14,"n":463,"o":115.14,"t":"2026-10-14T14:40:00Z","v":27659,"vw":115.398917},{"c":115.17,"h":115.37,"l":114.9015,"n":504,"o":115.325,"t":"2026-10-14T14:45:00Z","v":46460,"vw":115.040823},{"c":114.82,"h":115.58,"l":114.82,"n":479,"o":115.255,"t":"2026-10-14T14:50:00Z","v":22014,"vw":115.226891},{"c":114.73,"h":114.925,"l":114.69,"n":949,"o":114.89,"t":"2026-10-14T14:55:00Z","v":79598,"vw":114.829757},{"c":113.85,"h":114.825,"l":113.75,"n":971,"o":114.77,"t":"2026-10-14T15:00:00Z","v":60177,"vw":114.146781},{"c":113.36,"h":113.81,"l":113.295,"n":1136,"o":113.81,"t":"2026-10-14T15:05:00Z","v":81617,"vw":113.614314},{"c":112.905,"h":113.48,"l":112.66,"n":1355,"o":113.26,"t":"2026-10-14T15:10:00Z","v":181814,"vw":113.174688},{"c":112.82,"h":112.99,"l":112.61,"n":1003,"o":112.875,"t":"2026-10-14T15:15:00Z","v":63425,"vw":112.772093},{"c":112.58,"h":112.83,"l":112.4,"n":824,"o":112.79,"t":"2026-10-14T15:20:00Z","v":57973,"vw":112.59909},{"c":112.56,"h":112.72,"l":112.33,"n":1032,"o":112.535,"t":"2026-10-14T15:25:00Z","v":83821,"vw":112.56077},{"c":112.355,"h":112.57,"l":112.16,"n":1334,"o":112.56,"t":"2026-10-14T15:30:00Z","v":143355,"vw":112.328558},{"c":112.21,"h":112.54,"l":112.135,"n":841,"o":112.355,"t":"2026-10-14T15:35:00Z","v":54959,"vw":112.315653},{"c":112.2425,"h":112.43,"l":112.1,"n":788,"o":112.17,"t":"2026-10-14T15:40:00Z","v":67933,"vw":112.259362},{"c":112.59,"h":112.6762,"l":112.07,"n":1128,"o":112.235,"t":"2026-10-14T15:45:00Z","v":80165,"vw":112.439442},{"c":113.11,"h":113.18,"l":112.535,"n":650,"o":112.535,"t":"2026-10-14T15:50:00Z","v":54487,"vw":112.920787},{"c":112.98,"h":113.38,"l":112.935,"n":506,"o":113.11,"t":"2026-10-14T15:55:00Z","v":31360,"vw":113.095119},{"c":113.175,"h":113.27,"l":112.92,"n":529,"o":113.03,"t":"2026-10-14T16:00:00Z","v":30102,"vw":113.089946},{"c":113.17,"h":113.44,"l":113.05,"n":684,"o":113.175,"t":"2026-10-14T16:05:00Z","v":41929,"vw":113.273073},{"c":112.45,"h":113.12,"l":112.385,"n":655,"o":113.12,"t":"2026-10-14T16:10:00Z","v":71245,"vw":112.893884},{"c":111.905,"h":112.41,"l":111.82,"n":795,"o":112.37,"t":"2026-10-14T16:15:00Z","v":53668,"vw":112.085509},{"c":112.16,"h":112.22,"l":111.93,"n":636,"o":111.99,"t":"2026-10-14T16:20:00Z","v":83834,"vw":112.10905},{"c":112.11,"h":112.21,"l":111.97,"n":660,"o":112.16,"t":"2026-10-14T16:25:00Z","v":34108,"vw":112.101889},{"c":111.92,"h":112.155,"l":111.885,"n":718,"o":112.06,"t":"2026-10-14T16:30:00Z","v":35986,"vw":112.014988},{"c":112.16,"h":112.325,"l":111.78,"n":708,"o":111.92,"t":"2026-10-14T16:35:00Z","v":35522,"vw":111.987472},{"c":112.355,"h":112.4,"l":112.11,"n":508,"o":112.11,"t":"2026-10-14T16:40:00Z","v":28579,"vw":112.2636},{"c":112.46,"h":112.62,"l":112.21,"n":552,"o":112.35,"t":"2026-10-14T16:45:00Z","v":39376,"vw":112.404352},{"c":112.3804,"h":112.8,"l":112.38,"n":696,"o":112.485,"t":"2026-10-14T16:50:00Z","v":61191,"vw":112.612938},{"c":112.91,"h":112.91,"l":112.4,"n":507,"o":112.425,"t":"2026-10-14T16:55:00Z","v":30202,"vw":112.585144},{"c":112.87,"h":113.035,"l":112.75,"n":524,"o":112.82,"t":"2026-10-14T17:00:00Z","v":43797,"vw":112.920408},{"c":112.815,"h":112.91,"l":112.59,"n":580,"o":112.86,"t":"2026-10-14T17:05:00Z","v":33253,"vw":112.720258},{"c":112.89,"h":112.94,"l":112.67,"n":450,"o":112.81,"t":"2026-10-14T17:10:00Z","v":28702,"vw":112.778521},{"c":112.74,"h":112.91,"l":112.68,"n":501,"o":112.88,"t":"2026-10-14T17:15:00Z","v":27139,"vw":112.776273},{"c":112.81,"h":112.81,"l":112.53,"n":618,"o":112.79,"t":"2026-10-14T17:20:00Z","v":74677,"vw":112.670923},{"c":112.59,"h":112.92,"l":112.59,"n":503,"o":112.845,"t":"2026-10-14T17:25:00Z","v":25057,"vw":112.754267},{"c":112.425,"h":112.59,"l":112.285,"n":537,"o":112.59,"t":"2026-10-14T17:30:00Z","v":31716,"vw":112.416717},{"c":112.175,"h":112.41,"l":112.13,"n":465,"o":112.39,"t":"2026-10-14T17:35:00Z","v":66745,"vw":112.224172},{"c":111.98,"h":112.14,"l":111.835,"n":477,"o":112.13,"t":"2026-10-14T17:40:00Z","v":26712,"vw":111.987345},{"c":111.945,"h":112.04,"l":111.79,"n":494,"o":112.02,"t":"2026-10-14T17:45:00Z","v":27313,"vw":111.904767},{"c":111.7,"h":111.96,"l":111.66,"n":526,"o":111.96,"t":"2026-10-14T17:50:00Z","v":24401,"vw":111.822644},{"c":111.75,"h":111.78,"l":111.53,"n":625,"o":111.7,"t":"2026-10-14T17:55:00Z","v":39151,"vw":111.633756},{"c":111.7,"h":111.71,"l":111.41,"n":514,"o":111.69,"t":"2026-10-14T18:00:00Z","v":23164,"vw":111.572912},{"c":111.725,"h":111.85,"l":111.64,"n":434,"o":111.655,"t":"2026-10-14T18:05:00Z","v":25614,"vw":111.724542},{"c":111.71,"h":111.76,"l":111.58,"n":852,"o":111.74,"t":"2026-10-14T18:10:00Z","v":64407,"vw":111.648582},{"c":111.955,"h":111.96,"l":111.51,"n":489,"o":111.71,"t":"2026-10-14T18:15:00Z","v":28213,"vw":111.706798},{"c":111.6701,"h":111.973,"l":111.605,"n":563,"o":111.87,"t":"2026-10-14T18:20:00Z","v":37039,"vw":111.799034},{"c":111.845,"h":111.845,"l":111.65,"n":529,"o":111.74,"t":"2026-10-14T18:25:00Z","v":32199,"vw":111.707707},{"c":111.835,"h":111.85,"l":111.69,"n":504,"o":111.845,"t":"2026-10-14T18:30:00Z","v":28159,"vw":111.758445},{"c":112.15,"h":112.3,"l":111.8,"n":726,"o":111.82,"t":"2026-10-14T18:35:00Z","v":48844,"vw":112.047612},{"c":112.16,"h":112.25,"l":112.03,"n":666,"o":112.15,"t":"2026-10-14T18:40:00Z","v":39133,"vw":112.100324},{"c":112.055,"h":112.195,"l":111.99,"n":610,"o":112.17,"t":"2026-10-14T18:45:00Z","v":36140,"vw":112.098091},{"c":112.1,"h":112.155,"l":111.96,"n":558,"o":112.045,"t":"2026-10-14T18:50:00Z","v":26323,"vw":112.070141},{"c":112.39,"h":112.46,"l":112.095,"n":595,"o":112.14,"t":"2026-10-14T18:55:00Z","v":63784,"vw":112.222574},{"c":112.28,"h":112.455,"l":112.185,"n":601,"o":112.39,"t":"2026-10-14T19:00:00Z","v":37950,"vw":112.366007},{"c":112.46,"h":112.53,"l":112.16,"n":377,"o":112.24,"t":"2026-10-14T19:05:00Z","v":16677,"vw":112.322567},{"c":112.43,"h":112.66,"l":112.39,"n":639,"o":112.47,"t":"2026-10-14T19:10:00Z","v":27878,"vw":112.51869},{"c":112.64,"h":112.66,"l":112.33,"n":521,"o":112.4701,"t":"2026-10-14T19:15:00Z","v":28404,"vw":112.459071},{"c":112.665,"h":112.79,"l":112.55,"n":522,"o":112.64,"t":"2026-10-14T19:20:00Z","v":20396,"vw":112.655532},{"c":112.48,"h":112.68,"l":112.43,"n":609,"o":112.665,"t":"2026-10-14T19:25:00Z","v":29641,"vw":112.556824},{"c":112.7035,"h":112.9,"l":112.43,"n":751,"o":112.46,"t":"2026-10-14T19:30:00Z","v":37779,"vw":112.65523},{"c":112.5,"h":112.695,"l":112.35,"n":755,"o":112.695,"t":"2026-10-14T19:35:00Z","v":30407,"vw":112.474476},{"c":113.03,"h":113.14,"l":112.49,"n":1022,"o":112.49,"t":"2026-10-14T19:40:00Z","v":51305,"vw":112.819242},{"c":113.04,"h":113.12,"l":112.88,"n":1308,"o":113.03,"t":"2026-10-14T19:45:00Z","v":65759,"vw":112.975917},{"c":113.26,"h":113.39,"l":113.08,"n":1695,"o":113.08,"t":"2026-10-14T19:50:00Z","v":97854,"vw":113.246112},{"c":113.4,"h":113.585,"l":113.22,"n":4529,"o":113.3,"t":"2026-10-14T19:55:00Z","v":280739,"vw":113.424541},{"c":113.39,"h":113.41,"l":113.39,"n":54,"o":113.41,"t":"2026-10-14T20:00:00Z","v":812370,"vw":113.390105},{"c":113.2709,"h":113.2709,"l":113.2709,"n":2,"o":113.2709,"t":"2026-10-15T08:00:00Z","v":128,"vw":113.2709},{"c":113,"h":113.92,"l":113,"n":21,"o":113.92,"t":"2026-10-15T12:35:00Z","v":762,"vw":113.388186},{"c":112.56,"h":114.095,"l":112.16,"n":467,"o":113.5,"t":"2026-10-15T13:30:00Z","v":53601,"vw":113.286719},{"c":113.87,"h":113.88,"l":112.575,"n":307,"o":112.575,"t":"2026-10-15T13:35:00Z","v":14031,"vw":113.050277},{"c":113.545,"h":114.01,"l":113.41,"n":409,"o":113.885,"t":"2026-10-15T13:40:00Z","v":17115,"vw":113.666822},{"c":113.33,"h":113.51,"l":112.78,"n":653,"o":113.44,"t":"2026-10-15T13:45:00Z","v":31092,"vw":113.201696},{"c":112.26,"h":113.34,"l":112.16,"n":692,"o":113.21,"t":"2026-10-15T13:50:00Z","v":48193,"vw":112.91733},{"c":111.87,"h":112.57,"l":111.7,"n":927,"o":112.29,"t":"2026-10-15T13:55:00Z","v":59985,"vw":112.068492},{"c":111.59,"h":112.12,"l":111.3922,"n":1578,"o":111.89,"t":"2026-10-15T14:00:00Z","v":119718,"vw":111.766085},{"c":111.05,"h":111.895,"l":110.75,"n":1005,"o":111.515,"t":"2026-10-15T14:05:00Z","v":66087,"vw":111.189088},{"c":111.06,"h":111.26,"l":110.57,"n":1334,"o":111.15,"t":"2026-10-15T14:10:00Z","v":123831,"vw":110.865463},{"c":110.61,"h":110.96,"l":110.28,"n":1151,"o":110.9,"t":"2026-10-15T14:15:00Z","v":102832,"vw":110.528059},{"c":110.595,"h":110.73,"l":110.38,"n":735,"o":110.64,"t":"2026-10-15T14:20:00Z","v":42648,"vw":110.588732},{"c":111.03,"h":111.29,"l":110.61,"n":762,"o":110.66,"t":"2026-10-15T14:25:00Z","v":33334,"vw":110.961811},{"c":111.1,"h":111.44,"l":111,"n":427,"o":111,"t":"2026-10-15T14:30:00Z","v":16745,"vw":111.219893},{"c":111.33,"h":111.53,"l":110.96,"n":940,"o":111,"t":"2026-10-15T14:35:00Z","v":44896,"vw":111.273855},{"c":111.92,"h":112.165,"l":111.3,"n":838,"o":111.43,"t":"2026-10-15T14:40:00Z","v":71567,"vw":111.699777},{"c":111.98,"h":112.06,"l":111.54,"n":621,"o":111.9096,"t":"2026-10-15T14:45:00Z","v":43138,"vw":111.833326},{"c":111.855,"h":112.32,"l":111.8,"n":672,"o":112,"t":"2026-10-15T14:50:00Z","v":45154,"vw":112.044803},{"c":112.54,"h":112.54,"l":111.79,"n":502,"o":111.835,"t":"2026-10-15T14:55:00Z","v":25774,"vw":111.976418},{"c":112.465,"h":112.535,"l":112.41,"n":412,"o":112.515,"t":"2026-10-15T15:00:00Z","v":12765,"vw":112.470154},{"c":112.535,"h":112.68,"l":112.22,"n":539,"o":112.53,"t":"2026-10-15T15:05:00Z","v":33116,"vw":112.546574},{"c":112.655,"h":112.83,"l":112.54,"n":372,"o":112.54,"t":"2026-10-15T15:10:00Z","v":12053,"vw":112.703481},{"c":112.65,"h":112.96,"l":112.61,"n":573,"o":112.61,"t":"2026-10-15T15:15:00Z","v":30829,"vw":112.861451},{"c":112.645,"h":112.745,"l":112.53,"n":275,"o":112.65,"t":"2026-10-15T15:20:00Z","v":9875,"vw":112.628335},{"c":112.54,"h":112.685,"l":112.405,"n":403,"o":112.685,"t":"2026-10-15T15:25:00Z","v":16887,"vw":112.507347},{"c":112.495,"h":112.59,"l":112.255,"n":526,"o":112.565,"t":"2026-10-15T15:30:00Z","v":32029,"vw":112.377194},{"c":112.51,"h":112.64,"l":112.1801,"n":339,"o":112.495,"t":"2026-10-15T15:35:00Z","v":12219,"vw":112.484534},{"c":112.725,"h":112.76,"l":112.42,"n":513,"o":112.52,"t":"2026-10-15T15:40:00Z","v":16511,"vw":112.512143},{"c":112.45,"h":112.74,"l":112.45,"n":360,"o":112.7,"t":"2026-10-15T15:45:00Z","v":11260,"vw":112.615583},{"c":112.31,"h":112.54,"l":112.25,"n":703,"o":112.54,"t":"2026-10-15T15:50:00Z","v":52211,"vw":112.363407},{"c":112.28,"h":112.33,"l":112.14,"n":349,"o":112.325,"t":"2026-10-15T15:55:00Z","v":16169,"vw":112.247171},{"c":112.26,"h":112.44,"l":112,"n":671,"o":112.285,"t":"2026-10-15T16:00:00Z","v":43675,"vw":112.221325},{"c":112.16,"h":112.44,"l":112.13,"n":529,"o":112.22,"t":"2026-10-15T16:05:00Z","v":27231,"vw":112.27465},{"c":112,"h":112.4099,"l":111.93,"n":407,"o":112.21,"t":"2026-10-15T16:10:00Z","v":18466,"vw":112.139339},{"c":111.93,"h":112.21,"l":111.93,"n":434,"o":111.97,"t":"2026-10-15T16:15:00Z","v":18511,"vw":112.068886},{"c":112.105,"h":112.135,"l":111.935,"n":365,"o":111.935,"t":"2026-10-15T16:20:00Z","v":12145,"vw":112.069727},{"c":112.37,"h":112.37,"l":112.09,"n":395,"o":112.105,"t":"2026-10-15T16:25:00Z","v":13254,"vw":112.19913},{"c":112.07,"h":112.409,"l":112.04,"n":420,"o":112.385,"t":"2026-10-15T16:30:00Z","v":15496,"vw":112.23338},{"c":112.24,"h":112.405,"l":112.075,"n":457,"o":112.075,"t":"2026-10-15T16:35:00Z","v":18230,"vw":112.300964},{"c":112.25,"h":112.35,"l":112.13,"n":362,"o":112.2594,"t":"2026-10-15T16:40:00Z","v":13575,"vw":112.259462},{"c":112.585,"h":112.62,"l":112.31,"n":641,"o":112.31,"t":"2026-10-15T16:45:00Z","v":45278,"vw":112.443031},{"c":112.34,"h":112.7,"l":112.34,"n":411,"o":112.66,"t":"2026-10-15T16:50:00Z","v":32872,"vw":112.641274},{"c":112.54,"h":112.54,"l":112.475,"n":76,"o":112.475,"t":"2026-10-15T16:55:00Z","v":3921,"vw":112.510946},{"c":112.745,"h":112.925,"l":112.7,"n":336,"o":112.925,"t":"2026-10-15T18:10:00Z","v":18648,"vw":112.793579},{"c":112.41,"h":112.75,"l":112.26,"n":882,"o":112.675,"t":"2026-10-15T18:15:00Z","v":48550,"vw":112.534047},{"c":112.495,"h":112.59,"l":112.405,"n":461,"o":112.42,"t":"2026-10-15T18:20:00Z","v":21740,"vw":112.508127},{"c":112.75,"h":112.83,"l":112.48,"n":437,"o":112.5,"t":"2026-10-15T18:25:00Z","v":21605,"vw":112.623558},{"c":112.38,"h":112.75,"l":112.32,"n":620,"o":112.75,"t":"2026-10-15T18:30:00Z","v":33021,"vw":112.464993},{"c":112.09,"h":112.37,"l":111.99,"n":541,"o":112.37,"t":"2026-10-15T18:35:00Z","v":34428,"vw":112.181885},{"c":112.5,"h":112.6,"l":112.09,"n":677,"o":112.09,"t":"2026-10-15T18:40:00Z","v":43045,"vw":112.285627},{"c":112.595,"h":112.72,"l":112.41,"n":566,"o":112.515,"t":"2026-10-15T18:45:00Z","v":26382,"vw":112.603882},{"c":112.82,"h":112.82,"l":112.55,"n":676,"o":112.595,"t":"2026-10-15T18:50:00Z","v":43568,"vw":112.705489},{"c":112.76,"h":112.84,"l":112.71,"n":461,"o":112.83,"t":"2026-10-15T18:55:00Z","v":18258,"vw":112.791189},{"c":112.54,"h":112.77,"l":112.41,"n":802,"o":112.75,"t":"2026-10-15T19:00:00Z","v":37963,"vw":112.563975},{"c":112.46,"h":112.58,"l":112.38,"n":729,"o":112.54,"t":"2026-10-15T19:05:00Z","v":32726,"vw":112.489018},{"c":112.48,"h":112.58,"l":112.395,"n":842,"o":112.46,"t":"2026-10-15T19:10:00Z","v":43817,"vw":112.493416},{"c":112.66,"h":112.66,"l":112.43,"n":871,"o":112.545,"t":"2026-10-15T19:15:00Z","v":62473,"vw":112.555251},{"c":112.6,"h":112.79,"l":112.57,"n":889,"o":112.66,"t":"2026-10-15T19:20:00Z","v":42931,"vw":112.67705},{"c":112.35,"h":112.62,"l":112.29,"n":1231,"o":112.6,"t":"2026-10-15T19:25:00Z","v":59290,"vw":112.489539},{"c":112.21,"h":112.34,"l":112.03,"n":1829,"o":112.34,"t":"2026-10-15T19:30:00Z","v":119215,"vw":112.187439},{"c":112.5,"h":112.57,"l":112.145,"n":1626,"o":112.2325,"t":"2026-10-15T19:35:00Z","v":95500,"vw":112.282256},{"c":112.82,"h":112.85,"l":112.38,"n":2305,"o":112.48,"t":"2026-10-15T19:40:00Z","v":136574,"vw":112.606591},{"c":112.83,"h":112.895,"l":112.7,"n":2410,"o":112.8,"t":"2026-10-15T19:45:00Z","v":155619,"vw":112.792124},{"c":112.85,"h":113.04,"l":112.69,"n":4521,"o":112.83,"t":"2026-10-15T19:50:00Z","v":286323,"vw":112.894921},{"c":111.845,"h":112.8825,"l":111.7,"n":11600,"o":112.84,"t":"2026-10-15T19:55:00Z","v":998830,"vw":112.200077},{"c":111.87,"h":111.87,"l":111.87,"n":102,"o":111.87,"t":"2026-10-15T20:00:00Z","v":2494942,"vw":111.87},{"c":112.2,"h":112.22,"l":112.2,"n":4,"o":112.21,"t":"2026-10-15T20:20:00Z","v":687,"vw":112.209898},{"c":112.18,"h":112.2,"l":112.18,"n":6,"o":112.2,"t":"2026-10-15T20:45:00Z","v":512,"vw":112.196}],"history":[{"c":141.37,"h":141.63,"l":139.63,"n":27090,"o":141.07,"t":"2024-10-14T04:00:00Z","v":2113282,"vw":141.114559},{"c":141.55,"h":142.58,"l":140.29,"n":31131,"o":141.5,"t":"2024-10-15T04:00:00Z","v":2520520,"vw":141.446822},{"c":142.85,"h":143.045,"l":141.5,"n":34043,"o":142.62,"t":"2024-10-16T04:00:00Z","v":2360317,"vw":142.503742},{"c":145.19,"h":146.825,"l":143.58,"n":36689,"o":146.27,"t":"2024-10-17T04:00:00Z","v":2548047,"vw":145.132041},{"c":145.01,"h":145.8791,"l":143.82,"n":32046,"o":145.06,"t":"2024-10-18T04:00:00Z","v":2119715,"vw":144.715892},{"c":144.76,"h":145.87,"l":143.93,"n":26686,"o":145.87,"t":"2024-10-21T04:00:00Z","v":2143093,"vw":144.730933},{"c":143.94,"h":144.44,"l":142.86,"n":25937,"o":143.3,"t":"2024-10-22T04:00:00Z","v":1926813,"vw":143.894405},{"c":143.54,"h":144.98,"l":141.9,"n":25803,"o":143.67,"t":"2024-10-23T04:00:00Z","v":1652762,"vw":143.450493},{"c":146.29,"h":146.7,"l":143.54,"n":32153,"o":144.62,"t":"2024-10-24T04:00:00Z","v":3174376,"vw":145.870374},{"c":143.09,"h":144.93,"l":141.92,"n":39039,"o":144.7,"t":"2024-10-25T04:00:00Z","v":2354897,"vw":143.159835},{"c":144.84,"h":145.2,"l":143.29,"n":30978,"o":144.04,"t":"2024-10-28T04:00:00Z","v":1941745,"vw":144.43485},{"c":146.02,"h":146.19,"l":143.59,"n":38353,"o":144.61,"t":"2024-10-29T04:00:00Z","v":2368886,"vw":145.492751},{"c":145.86,"h":147.04,"l":145.51,"n":30341,"o":145.7,"t":"2024-10-30T04:00:00Z","v":2456134,"vw":146.263866},{"c":143.26,"h":146.22,"l":143.1,"n":38517,"o":145.24,"t":"2024-10-31T04:00:00Z","v":2845157,"vw":143.76478},{"c":141,"h":144.43,"l":140.68,"n":43578,"o":144.19,"t":"2024-11-01T04:00:00Z","v":3130560,"vw":142.04852},{"c":139.43,"h":142.11,"l":139.05,"n":53315,"o":141.12,"t":"2024-11-04T05:00:00Z","v":3728527,"vw":140.09187},{"c":149.27,"h":151.84,"l":145.5339,"n":62186,"o":147,"t":"2024-11-05T05:00:00Z","v":4864751,"vw":149.236088},{"c":163.67,"h":166.72,"l":160.26,"n":90944,"o":160.26,"t":"2024-11-06T05:00:00Z","v":8677001,"vw":163.853785},{"c":159.82,"h":162.24,"l":159.31,"n":45122,"o":161.2,"t":"2024-11-07T05:00:00Z","v":3563804,"vw":160.371786},{"c":162,"h":162.15,"l":158.1966,"n":41651,"o":158.28,"t":"2024-11-08T05:00:00Z","v":3093000,"vw":161.056522},{"c":166.75,"h":168.67,"l":163.3,"n":52972,"o":164.07,"t":"2024-11-11T05:00:00Z","v":4693295,"vw":166.614142},{"c":163.75,"h":166.44,"l":162.47,"n":40106,"o":165.07,"t":"2024-11-12T05:00:00Z","v":2810188,"vw":163.627511},{"c":164.34,"h":165.91,"l":163.38,"n":37397,"o":163.75,"t":"2024-11-13T05:00:00Z","v":2591546,"vw":164.810389},{"c":164.31,"h":166.66,"l":163.41,"n":36332,"o":165.36,"t":"2024-11-14T05:00:00Z","v":3357656,"vw":164.497561},{"c":163.63,"h":163.85,"l":161.15,"n":32480,"o":162.97,"t":"2024-11-15T05:00:00Z","v":2519381,"vw":163.085641},{"c":164.31,"h":165.11,"l":161.34,"n":38424,"o":163.73,"t":"2024-11-18T05:00:00Z","v":2977036,"vw":163.83013},{"c":168.25,"h":169.145,"l":163.95,"n":49932,"o":164.5,"t":"2024-11-19T05:00:00Z","v":4707125,"vw":168.068619},{"c":162.89,"h":168.09,"l":160.89,"n":75837,"o":167.49,"t":"2024-11-20T05:00:00Z","v":5836957,"vw":162.719328},{"c":165.02,"h":165.95,"l":162.31,"n":56520,"o":164.51,"t":"2024-11-21T05:00:00Z","v":5784447,"vw":164.908428},{"c":167.56,"h":169.58,"l":166.85,"n":44370,"o":167.03,"t":"2024-11-22T05:00:00Z","v":3970563,"vw":168.021873},{"c":174.7,"h":176.75,"l":172.02,"n":62190,"o":172.35,"t":"2024-11-25T05:00:00Z","v":6092297,"vw":174.408761},{"c":175.64,"h":175.909,"l":171.83,"n":39997,"o":173.02,"t":"2024-11-26T05:00:00Z","v":2733710,"vw":174.715734},{"c":173.85,"h":176.57,"l":173.75,"n":30886,"o":175,"t":"2024-11-27T05:00:00Z","v":1899672,"vw":174.461429},{"c":175.03,"h":176.4,"l":174.23,"n":20196,"o":175.95,"t":"2024-11-29T05:00:00Z","v":1429231,"vw":175.346168},{"c":172.34,"h":176.11,"l":171.9,"n":43884,"o":176.06,"t":"2024-12-02T05:00:00Z","v":2935892,"vw":173.114418},{"c":173,"h":174.23,"l":172.2404,"n":41665,"o":173.75,"t":"2024-12-03T05:00:00Z","v":4156845,"vw":172.868581},{"c":174.73,"h":175.71,"l":172,"n":57695,"o":173,"t":"2024-12-04T05:00:00Z","v":4785829,"vw":174.099548},{"c":175.73,"h":178.75,"l":174.07,"n":50028,"o":174.61,"t":"2024-12-05T05:00:00Z","v":3823281,"vw":177.03456},{"c":177.85,"h":178.11,"l":174.17,"n":52912,"o":176.77,"t":"2024-12-06T05:00:00Z","v":3969624,"vw":176.850538},{"c":172.47,"h":189.49,"l":171.66,"n":195309,"o":189.3,"t":"2024-12-09T05:00:00Z","v":19351417,"vw":177.735722},{"c":174.71,"h":176.68,"l":172.74,"n":82907,"o":173.17,"t":"2024-12-10T05:00:00Z","v":7561828,"vw":174.875311},{"c":178.61,"h":179.48,"l":172.11,"n":70524,"o":175.41,"t":"2024-12-11T05:00:00Z","v":6023299,"vw":176.895909},{"c":176.41,"h":179.37,"l":175.27,"n":50185,"o":178.53,"t":"2024-12-12T05:00:00Z","v":3547629,"vw":176.58198},{"c":176.43,"h":177.52,"l":174.88,"n":42627,"o":176.41,"t":"2024-12-13T05:00:00Z","v":3166777,"vw":176.13448},{"c":178.15,"h":179.42,"l":175.885,"n":59659,"o":176.24,"t":"2024-12-16T05:00:00Z","v":5959004,"vw":178.176124},{"c":176.32,"h":177.73,"l":172.9001,"n":63457,"o":176.5,"t":"2024-12-17T05:00:00Z","v":7018797,"vw":175.87554},{"c":167.44,"h":178.11,"l":166.45,"n":82055,"o":176.62,"t":"2024-12-18T05:00:00Z","v":7927883,"vw":171.111887},{"c":169.63,"h":173.56,"l":169.37,"n":76494,"o":170.05,"t":"2024-12-19T05:00:00Z","v":7909089,"vw":170.654971},{"c":171.03,"h":174.85,"l":167.39,"n":126205,"o":167.5,"t":"2024-12-20T05:00:00Z","v":91314342,"vw":171.283253},{"c":171.63,"h":172.78,"l":168.28,"n":49839,"o":170.64,"t":"2024-12-23T05:00:00Z","v":4447740,"vw":171.450446},{"c":174.85,"h":174.85,"l":171.7955,"n":16754,"o":172.51,"t":"2024-12-24T05:00:00Z","v":1023857,"vw":173.842221},{"c":174.37,"h":175.08,"l":172.51,"n":22128,"o":173.63,"t":"2024-12-26T05:00:00Z","v":1348439,"vw":174.342536},{"c":170.28,"h":173.41,"l":169.7,"n":40614,"o":172.68,"t":"2024-12-27T05:00:00Z","v":2859065,"vw":170.624488},{"c":166.51,"h":168.87,"l":165.18,"n":39812,"o":167.95,"t":"2024-12-30T05:00:00Z","v":2597815,"vw":166.92027},{"c":165.16,"h":167.5999,"l":164.93,"n":35952,"o":167,"t":"2024-12-31T05:00:00Z","v":2817031,"vw":165.612733},{"c":165.86,"h":166.99,"l":163.05,"n":46806,"o":166.99,"t":"2025-01-02T05:00:00Z","v":3079965,"vw":165.016687},{"c":169.06,"h":169.43,"l":165.17,"n":34735,"o":166.13,"t":"2025-01-03T05:00:00Z","v":2491571,"vw":168.397529},{"c":169.1,"h":172.11,"l":169.03,"n":41472,"o":170.8,"t":"2025-01-06T05:00:00Z","v":3233794,"vw":169.992783},{"c":162.45,"h":170.15,"l":161.23,"n":57910,"o":170,"t":"2025-01-07T05:00:00Z","v":4062820,"vw":163.657946},{"c":161.98,"h":163.13,"l":159.44,"n":48611,"o":162.61,"t":"2025-01-08T05:00:00Z","v":3283749,"vw":161.394225},{"c":155.39,"h":160,"l":154.58,"n":55477,"o":160,"t":"2025-01-10T05:00:00Z","v":4502793,"vw":155.942209},{"c":154.8,"h":155,"l":152.73,"n":43094,"o":153.69,"t":"2025-01-13T05:00:00Z","v":3441837,"vw":153.976214},{"c":159.33,"h":159.9157,"l":155.61,"n":43391,"o":156.65,"t":"2025-01-14T05:00:00Z","v":3512273,"vw":158.501047},{"c":164.85,"h":167.88,"l":163.67,"n":50835,"o":166,"t":"2025-01-15T05:00:00Z","v":3852721,"vw":165.203883},{"c":165.92,"h":166.4676,"l":164.4,"n":42122,"o":165.54,"t":"2025-01-16T05:00:00Z","v":4209098,"vw":165.643365},{"c":166.99,"h":169.02,"l":166.01,"n":35460,"o":167.27,"t":"2025-01-17T05:00:00Z","v":3580392,"vw":167.100597},{"c":169.24,"h":171.93,"l":168.3765,"n":50780,"o":168.96,"t":"2025-01-21T05:00:00Z","v":4107928,"vw":169.423241},{"c":168.9,"h":171.32,"l":167.7,"n":39399,"o":170,"t":"2025-01-22T05:00:00Z","v":3202041,"vw":168.790965},{"c":169.75,"h":173.49,"l":168.19,"n":39463,"o":168.2,"t":"2025-01-23T05:00:00Z","v":3264956,"vw":170.690985},{"c":172.06,"h":172.26,"l":169.256,"n":34640,"o":169.51,"t":"2025-01-24T05:00:00Z","v":2410637,"vw":171.397848},{"c":167.26,"h":169.25,"l":163.9,"n":50699,"o":167.94,"t":"2025-01-27T05:00:00Z","v":3299388,"vw":166.270764},{"c":169.31,"h":170.7,"l":165.44,"n":50627,"o":168.26,"t":"2025-01-28T05:00:00Z","v":3672339,"vw":169.124412},{"c":171.1,"h":172.19,"l":168.6,"n":35801,"o":169.46,"t":"2025-01-29T05:00:00Z","v":2735545,"vw":170.610722},{"c":171.76,"h":173.39,"l":168.88,"n":39103,"o":172.8,"t":"2025-01-30T05:00:00Z","v":2644714,"vw":171.301389},{"c":170.98,"h":174.91,"l":170.615,"n":38408,"o":172.68,"t":"2025-01-31T05:00:00Z","v":2452071,"vw":172.164666},{"c":167.12,"h":169.495,"l":165.23,"n":56027,"o":166.28,"t":"2025-02-03T05:00:00Z","v":3252345,"vw":167.835742},{"c":162.59,"h":169.33,"l":161.06,"n":75131,"o":164.02,"t":"2025-02-04T05:00:00Z","v":5511447,"vw":163.141426},{"c":165.75,"h":166.17,"l":160.38,"n":47647,"o":161.17,"t":"2025-02-05T05:00:00Z","v":2844819,"vw":164.266657},{"c":164.88,"h":168.2492,"l":163.21,"n":40404,"o":168.11,"t":"2025-02-06T05:00:00Z","v":2181301,"vw":165.58788},{"c":163.45,"h":167.15,"l":163.11,"n":41747,"o":165.56,"t":"2025-02-07T05:00:00Z","v":2475281,"vw":164.379495},{"c":162.17,"h":164.76,"l":160.79,"n":32255,"o":164.49,"t":"2025-02-10T05:00:00Z","v":2163266,"vw":162.150436},{"c":158.08,"h":160.545,"l":156.88,"n":49244,"o":160.5,"t":"2025-02-11T05:00:00Z","v":3786954,"vw":158.109623},{"c":157.44,"h":157.98,"l":152.8,"n":53404,"o":155.1,"t":"2025-02-12T05:00:00Z","v":4266280,"vw":156.36319},{"c":157.92,"h":159.8859,"l":156.9,"n":36238,"o":158.2,"t":"2025-02-13T05:00:00Z","v":2442215,"vw":157.927817},{"c":162.81,"h":163.15,"l":157.59,"n":39806,"o":158.27,"t":"2025-02-14T05:00:00Z","v":2665839,"vw":161.515402},{"c":162.06,"h":164.22,"l":160.685,"n":39905,"o":163.51,"t":"2025-02-18T05:00:00Z","v":2503314,"vw":162.026023},{"c":160.27,"h":161.17,"l":159.12,"n":37217,"o":160.5,"t":"2025-02-19T05:00:00Z","v":3033262,"vw":160.127034},{"c":156.79,"h":160.2,"l":154.33,"n":46415,"o":159.96,"t":"2025-02-20T05:00:00Z","v":3566995,"vw":156.288818},{"c":150.55,"h":157.445,"l":148.6,"n":57228,"o":157.1,"t":"2025-02-21T05:00:00Z","v":3731602,"vw":151.314134},{"c":147.87,"h":152.66,"l":146.44,"n":58284,"o":151.91,"t":"2025-02-24T05:00:00Z","v":4379324,"vw":148.757561},{"c":145.3,"h":148.9,"l":141.2,"n":69445,"o":148,"t":"2025-02-25T05:00:00Z","v":5772813,"vw":144.201759},{"c":147.65,"h":150.91,"l":146.1525,"n":43853,"o":146.49,"t":"2025-02-26T05:00:00Z","v":2782046,"vw":148.566603},{"c":147.44,"h":151.7377,"l":147.13,"n":52545,"o":149.49,"t":"2025-02-27T05:00:00Z","v":3539199,"vw":148.803632},{"c":149.27,"h":149.34,"l":145.01,"n":49990,"o":146.33,"t":"2025-02-28T05:00:00Z","v":4825946,"vw":147.906289},{"c":144.58,"h":151.8,"l":143.51,"n":45609,"o":150.89,"t":"2025-03-03T05:00:00Z","v":3410190,"vw":146.385656},{"c":137.92,"h":141.77,"l":134.19,"n":78040,"o":140.92,"t":"2025-03-04T05:00:00Z","v":5490201,"vw":137.404799},{"c":140.53,"h":141.47,"l":135.69,"n":54942,"o":138.18,"t":"2025-03-05T05:00:00Z","v":4254217,"vw":138.847434},{"c":134.78,"h":137.98,"l":132.84,"n":60851,"o":135,"t":"2025-03-06T05:00:00Z","v":4511774,"vw":134.830779},{"c":132.4,"h":135.3,"l":127.56,"n":74448,"o":134.48,"t":"2025-03-07T05:00:00Z","v":5946823,"vw":131.244449},{"c":126.01,"h":128.11,"l":123.39,"n":82011,"o":128.11,"t":"2025-03-10T04:00:00Z","v":5794179,"vw":125.665426},{"c":130.42,"h":131.83,"l":125.955,"n":86533,"o":126.68,"t":"2025-03-11T04:00:00Z","v":6451199,"vw":129.283132},{"c":134.92,"h":137.15,"l":132.435,"n":86446,"o":133.82,"t":"2025-03-12T04:00:00Z","v":6258438,"vw":134.963472},{"c":130.24,"h":136.09,"l":128.61,"n":51564,"o":135.04,"t":"2025-03-13T04:00:00Z","v":4018369,"vw":130.572759},{"c":134.32,"h":134.65,"l":130.62,"n":43002,"o":133.28,"t":"2025-03-14T04:00:00Z","v":2876641,"vw":133.69947},{"c":138.7,"h":140.19,"l":133.69,"n":58980,"o":134,"t":"2025-03-17T04:00:00Z","v":4333254,"vw":138.113958},{"c":137.44,"h":139.45,"l":136,"n":37766,"o":138.81,"t":"2025-03-18T04:00:00Z","v":2268998,"vw":137.615631},{"c":143.4,"h":145.36,"l":136.25,"n":63155,"o":137.98,"t":"2025-03-19T04:00:00Z","v":4758346,"vw":142.863238},{"c":144.77,"h":146.15,"l":140.94,"n":49251,"o":141.26,"t":"2025-03-20T04:00:00Z","v":3610763,"vw":144.96168},{"c":143.41,"h":144.85,"l":141.23,"n":34741,"o":143.33,"t":"2025-03-21T04:00:00Z","v":4012399,"vw":143.503759},{"c":148.4,"h":150.25,"l":146.38,"n":48147,"o":146.98,"t":"2025-03-24T04:00:00Z","v":3156353,"vw":148.519358},{"c":147.9,"h":150.3099,"l":147.1427,"n":37355,"o":148.73,"t":"2025-03-25T04:00:00Z","v":2429950,"vw":148.227933},{"c":144.64,"h":149.97,"l":143.95,"n":45016,"o":148.83,"t":"2025-03-26T04:00:00Z","v":2590188,"vw":145.752012},{"c":142.03,"h":144.2,"l":140.01,"n":41863,"o":143.32,"t":"2025-03-27T04:00:00Z","v":2226597,"vw":142.311652},{"c":136.96,"h":142.28,"l":135.6,"n":55810,"o":141.25,"t":"2025-03-28T04:00:00Z","v":3124013,"vw":137.072684},{"c":136.94,"h":137.865,"l":130.765,"n":56556,"o":134.82,"t":"2025-03-31T04:00:00Z","v":3977549,"vw":135.491166},{"c":138.37,"h":138.569,"l":133.96,"n":45444,"o":136.61,"t":"2025-04-01T04:00:00Z","v":2934406,"vw":137.014559},{"c":141.52,"h":142.78,"l":135.17,"n":39065,"o":135.17,"t":"2025-04-02T04:00:00Z","v":2418316,"vw":140.9689},{"c":123.45,"h":128.9,"l":122.14,"n":132565,"o":128.53,"t":"2025-04-03T04:00:00Z","v":11819568,"vw":124.265668},{"c":108.68,"h":117.175,"l":105.61,"n":176829,"o":116.43,"t":"2025-04-04T04:00:00Z","v":13261743,"vw":109.969671},{"c":112.36,"h":119.49,"l":102.58,"n":135363,"o":103.31,"t":"2025-04-07T04:00:00Z","v":11194479,"vw":111.448574},{"c":110.41,"h":121.29,"l":108.02,"n":97464,"o":119.44,"t":"2025-04-08T04:00:00Z","v":7458922,"vw":113.956038},{"c":128.45,"h":130.95,"l":108.1,"n":118605,"o":111.1,"t":"2025-04-09T04:00:00Z","v":10414934,"vw":120.915828},{"c":123.93,"h":125.82,"l":117.35,"n":102280,"o":125,"t":"2025-04-10T04:00:00Z","v":10692983,"vw":122.682912},{"c":125.92,"h":126.26,"l":118.43,"n":65162,"o":122.53,"t":"2025-04-11T04:00:00Z","v":6257438,"vw":123.199966},{"c":125.52,"h":128.92,"l":123.79,"n":50149,"o":128,"t":"2025-04-14T04:00:00Z","v":4010248,"vw":125.802996},{"c":127.84,"h":129.7908,"l":125.62,"n":40625,"o":125.62,"t":"2025-04-15T04:00:00Z","v":3114082,"vw":128.19694},{"c":125.21,"h":127.64,"l":123.3,"n":36207,"o":125.8,"t":"2025-04-16T04:00:00Z","v":2264413,"vw":125.502238},{"c":126.78,"h":127.89,"l":125.02,"n":36408,"o":126.28,"t":"2025-04-17T04:00:00Z","v":2638671,"vw":126.724554},{"c":119.63,"h":125.12,"l":118.28,"n":62961,"o":124.63,"t":"2025-04-21T04:00:00Z","v":4492382,"vw":119.94431},{"c":123.71,"h":124.32,"l":121.2845,"n":44024,"o":122.15,"t":"2025-04-22T04:00:00Z","v":3325249,"vw":123.239969},{"c":126.55,"h":133.31,"l":126.19,"n":53855,"o":130,"t":"2025-04-23T04:00:00Z","v":3812573,"vw":128.646468},{"c":133.32,"h":133.85,"l":126.74,"n":41961,"o":127.1,"t":"2025-04-24T04:00:00Z","v":2774988,"vw":132.42346},{"c":133.4,"h":135,"l":131.5,"n":40871,"o":132.16,"t":"2025-04-25T04:00:00Z","v":2588335,"vw":133.422067},{"c":136.36,"h":137.3305,"l":134.06,"n":45702,"o":134.42,"t":"2025-04-28T04:00:00Z","v":2925032,"vw":135.990755},{"c":137.55,"h":138.17,"l":134.59,"n":48391,"o":136.06,"t":"2025-04-29T04:00:00Z","v":2754577,"vw":136.856171},{"c":136.48,"h":136.99,"l":131.495,"n":54520,"o":133.16,"t":"2025-04-30T04:00:00Z","v":4536872,"vw":134.825987},{"c":137.89,"h":140.12,"l":137.13,"n":54409,"o":137.64,"t":"2025-05-01T04:00:00Z","v":3564142,"vw":138.774674},{"c":135.37,"h":137.48,"l":133,"n":71585,"o":134.15,"t":"2025-05-02T04:00:00Z","v":4382119,"vw":135.697193},{"c":133.98,"h":137.295,"l":132.77,"n":57970,"o":133.5,"t":"2025-05-05T04:00:00Z","v":4321574,"vw":134.944594},{"c":129.31,"h":133.33,"l":129.19,"n":58995,"o":131.89,"t":"2025-05-06T04:00:00Z","v":3888845,"vw":130.377708},{"c":129.34,"h":130.65,"l":127.88,"n":55866,"o":129.57,"t":"2025-05-07T04:00:00Z","v":4039593,"vw":129.416259},{"c":133.19,"h":135.75,"l":130.46,"n":66857,"o":131.19,"t":"2025-05-08T04:00:00Z","v":4448413,"vw":133.508204},{"c":132.46,"h":134.5572,"l":131.52,"n":43176,"o":134.11,"t":"2025-05-09T04:00:00Z","v":2734974,"vw":132.495342},{"c":143.45,"h":143.61,"l":140.445,"n":81965,"o":140.77,"t":"2025-05-12T04:00:00Z","v":6407616,"vw":142.469552},{"c":145.07,"h":146.85,"l":143,"n":58754,"o":143.74,"t":"2025-05-13T04:00:00Z","v":3913180,"vw":145.531974},{"c":144.24,"h":147.44,"l":143.6,"n":42362,"o":146.2,"t":"2025-05-14T04:00:00Z","v":3243959,"vw":144.600338},{"c":143.99,"h":144.6,"l":141.92,"n":46973,"o":142.54,"t":"2025-05-15T04:00:00Z","v":2942174,"vw":143.676454},{"c":143.84,"h":144.38,"l":142.69,"n":35380,"o":143.72,"t":"2025-05-16T04:00:00Z","v":2404375,"vw":143.815769},{"c":142.61,"h":143.0599,"l":140.07,"n":29491,"o":140.54,"t":"2025-05-19T04:00:00Z","v":1775079,"vw":142.257348},{"c":139.29,"h":142.17,"l":138.51,"n":46451,"o":141.51,"t":"2025-05-20T04:00:00Z","v":3076331,"vw":139.935785},{"c":130.68,"h":137.33,"l":130.64,"n":71751,"o":136.88,"t":"2025-05-21T04:00:00Z","v":5103715,"vw":132.56805},{"c":130.81,"h":131.76,"l":129.455,"n":41305,"o":130.46,"t":"2025-05-22T04:00:00Z","v":2976781,"vw":130.806023},{"c":130.87,"h":132.07,"l":126.79,"n":42087,"o":127.45,"t":"2025-05-23T04:00:00Z","v":2341154,"vw":130.924395},{"c":133.17,"h":133.75,"l":131.52,"n":41057,"o":132.99,"t":"2025-05-27T04:00:00Z","v":2474135,"vw":132.916845},{"c":131.51,"h":135,"l":131.41,"n":39910,"o":133.82,"t":"2025-05-28T04:00:00Z","v":2276815,"vw":132.313462},{"c":131.7,"h":133.39,"l":130.78,"n":32239,"o":133.21,"t":"2025-05-29T04:00:00Z","v":2064955,"vw":131.739293},{"c":130.69,"h":131.22,"l":128.02,"n":47723,"o":131.09,"t":"2025-05-30T04:00:00Z","v":5097940,"vw":130.328426},{"c":130.52,"h":130.84,"l":127.37,"n":45844,"o":130.04,"t":"2025-06-02T04:00:00Z","v":2690682,"vw":129.662865},{"c":131.1,"h":131.785,"l":129.15,"n":35560,"o":130.95,"t":"2025-06-03T04:00:00Z","v":2045455,"vw":131.045264},{"c":130.3,"h":132.8,"l":130.22,"n":39380,"o":131.78,"t":"2025-06-04T04:00:00Z","v":2057526,"vw":131.092624},{"c":130.28,"h":131.43,"l":129.15,"n":38230,"o":130.66,"t":"2025-06-05T04:00:00Z","v":1969785,"vw":130.434427},{"c":133.45,"h":134.9425,"l":132.225,"n":39703,"o":133.37,"t":"2025-06-06T04:00:00Z","v":1963289,"vw":133.345895},{"c":133.51,"h":134.84,"l":133.08,"n":33707,"o":134.22,"t":"2025-06-09T04:00:00Z","v":1729001,"vw":133.843819},{"c":135.62,"h":136.15,"l":133.38,"n":49910,"o":133.6,"t":"2025-06-10T04:00:00Z","v":3164603,"vw":135.187923},{"c":138.03,"h":139.5,"l":136,"n":47417,"o":136,"t":"2025-06-11T04:00:00Z","v":2950459,"vw":138.313297},{"c":138.11,"h":138.52,"l":136,"n":43273,"o":136.11,"t":"2025-06-12T04:00:00Z","v":3252954,"vw":137.624044},{"c":132.11,"h":136.615,"l":131.1962,"n":64733,"o":135.54,"t":"2025-06-13T04:00:00Z","v":4238400,"vw":132.770633},{"c":134.1,"h":136.38,"l":132.835,"n":38816,"o":133.5,"t":"2025-06-16T04:00:00Z","v":2168834,"vw":134.443529},{"c":132.36,"h":133.97,"l":131.425,"n":34414,"o":132.88,"t":"2025-06-17T04:00:00Z","v":2185869,"vw":132.412233},{"c":133.09,"h":134.65,"l":131.85,"n":35358,"o":131.85,"t":"2025-06-18T04:00:00Z","v":2300950,"vw":133.287111},{"c":134.52,"h":135.75,"l":133.5,"n":42045,"o":134.44,"t":"2025-06-20T04:00:00Z","v":4569663,"vw":134.651003},{"c":134.03,"h":134.97,"l":128.93,"n":43011,"o":134.06,"t":"2025-06-23T04:00:00Z","v":2641831,"vw":132.963576},{"c":139.91,"h":140.97,"l":136.14,"n":46939,"o":136.96,"t":"2025-06-24T04:00:00Z","v":3203237,"vw":139.482378},{"c":137.73,"h":141.25,"l":136.815,"n":43237,"o":140,"t":"2025-06-25T04:00:00Z","v":2317130,"vw":137.630657},{"c":139.35,"h":139.7,"l":137.3,"n":41722,"o":138,"t":"2025-06-26T04:00:00Z","v":2441953,"vw":139.03475},{"c":142.92,"h":144.19,"l":139.85,"n":60405,"o":140.44,"t":"2025-06-27T04:00:00Z","v":8391378,"vw":142.777084},{"c":141.87,"h":145.03,"l":141.11,"n":41194,"o":145,"t":"2025-06-30T04:00:00Z","v":2685163,"vw":142.231411},{"c":141.63,"h":142.89,"l":139.93,"n":45573,"o":141.02,"t":"2025-07-01T04:00:00Z","v":2398472,"vw":141.627576},{"c":142.78,"h":143.03,"l":140.37,"n":38376,"o":141.01,"t":"2025-07-02T04:00:00Z","v":2124576,"vw":142.26274},{"c":144.47,"h":145.425,"l":142.58,"n":25383,"o":143.1,"t":"2025-07-03T04:00:00Z","v":1402169,"vw":144.490729},{"c":141.53,"h":144.35,"l":140.17,"n":37672,"o":143.31,"t":"2025-07-07T04:00:00Z","v":2104199,"vw":141.667178},{"c":145.01,"h":146.12,"l":140.52,"n":42664,"o":142.12,"t":"2025-07-08T04:00:00Z","v":2841554,"vw":144.497122},{"c":146.65,"h":147.2,"l":145.02,"n":42233,"o":146.25,"t":"2025-07-09T04:00:00Z","v":2759539,"vw":146.300294},{"c":148.21,"h":149.763,"l":146,"n":45738,"o":146.63,"t":"2025-07-10T04:00:00Z","v":3078883,"vw":148.531469},{"c":147.18,"h":148.04,"l":146.5,"n":30950,"o":146.7,"t":"2025-07-11T04:00:00Z","v":1474560,"vw":147.292339},{"c":148.53,"h":148.86,"l":146,"n":32014,"o":146.95,"t":"2025-07-14T04:00:00Z","v":1837947,"vw":148.136151},{"c":145.72,"h":149.098,"l":145.4001,"n":35721,"o":148.39,"t":"2025-07-15T04:00:00Z","v":1618220,"vw":146.382399},{"c":152.71,"h":152.94,"l":147.92,"n":59813,"o":148.24,"t":"2025-07-16T04:00:00Z","v":3927765,"vw":151.148021},{"c":156.05,"h":157.28,"l":152.4,"n":56855,"o":152.66,"t":"2025-07-17T04:00:00Z","v":3951645,"vw":155.824269},{"c":152,"h":156.89,"l":151.37,"n":48841,"o":156.89,"t":"2025-07-18T04:00:00Z","v":2928533,"vw":152.971414},{"c":148.69,"h":153.25,"l":148.53,"n":41998,"o":152.66,"t":"2025-07-21T04:00:00Z","v":2303355,"vw":150.120389},{"c":149.65,"h":149.93,"l":146.68,"n":36014,"o":148.72,"t":"2025-07-22T04:00:00Z","v":2033533,"vw":148.758034},{"c":151.85,"h":152.42,"l":149.59,"n":35226,"o":151,"t":"2025-07-23T04:00:00Z","v":2291413,"vw":151.577785},{"c":151.64,"h":153.43,"l":151.61,"n":36867,"o":153.05,"t":"2025-07-24T04:00:00Z","v":1999060,"vw":152.333065},{"c":151.13,"h":151.995,"l":149.245,"n":29140,"o":151.62,"t":"2025-07-25T04:00:00Z","v":1620773,"vw":150.864376},{"c":148.7,"h":151.8699,"l":148.21,"n":48277,"o":151.43,"t":"2025-07-28T04:00:00Z","v":3095325,"vw":149.266076},{"c":147.82,"h":149.76,"l":145.33,"n":40234,"o":149.27,"t":"2025-07-29T04:00:00Z","v":2545906,"vw":147.533109},{"c":145.46,"h":148.85,"l":144.24,"n":34923,"o":148.44,"t":"2025-07-30T04:00:00Z","v":2085095,"vw":146.073729},{"c":145.32,"h":147.68,"l":144.06,"n":41453,"o":145.95,"t":"2025-07-31T04:00:00Z","v":2702827,"vw":145.726752},{"c":138.29,"h":142.01,"l":135.67,"n":68228,"o":142.01,"t":"2025-08-01T04:00:00Z","v":4587610,"vw":137.733597},{"c":142.02,"h":142.35,"l":138.815,"n":55995,"o":140.16,"t":"2025-08-04T04:00:00Z","v":4227353,"vw":141.650158},{"c":145.54,"h":151.58,"l":143.16,"n":86137,"o":148.93,"t":"2025-08-05T04:00:00Z","v":5432017,"vw":146.214881},{"c":145.87,"h":148.27,"l":144.47,"n":48443,"o":146.49,"t":"2025-08-06T04:00:00Z","v":3190748,"vw":146.331106},{"c":141.11,"h":149.84,"l":138.1,"n":72865,"o":149.84,"t":"2025-08-07T04:00:00Z","v":5253745,"vw":141.095858},{"c":141.97,"h":143.54,"l":140.61,"n":48582,"o":141.79,"t":"2025-08-08T04:00:00Z","v":3008774,"vw":142.324891},{"c":142.12,"h":144.1425,"l":141.675,"n":47867,"o":141.92,"t":"2025-08-11T04:00:00Z","v":2491820,"vw":142.738782},{"c":144.6,"h":146.7225,"l":142.53,"n":51710,"o":144.09,"t":"2025-08-12T04:00:00Z","v":2913946,"vw":144.98795},{"c":140.95,"h":146.13,"l":138.37,"n":76700,"o":145.82,"t":"2025-08-13T04:00:00Z","v":5540503,"vw":140.435815},{"c":140.68,"h":141.33,"l":139.03,"n":35643,"o":140.04,"t":"2025-08-14T04:00:00Z","v":2562737,"vw":140.230275},{"c":139.39,"h":142.375,"l":138.41,"n":43815,"o":142.27,"t":"2025-08-15T04:00:00Z","v":3157753,"vw":139.698955},{"c":139.39,"h":140.665,"l":137.86,"n":39401,"o":138.29,"t":"2025-08-18T04:00:00Z","v":2244488,"vw":139.524047},{"c":137.08,"h":140,"l":136.53,"n":40229,"o":139.32,"t":"2025-08-19T04:00:00Z","v":2928051,"vw":137.489143},{"c":135.34,"h":136.12,"l":132.72,"n":50199,"o":136,"t":"2025-08-20T04:00:00Z","v":3363003,"vw":134.680608},{"c":134.01,"h":135.2,"l":133.085,"n":40203,"o":134.15,"t":"2025-08-21T04:00:00Z","v":2628138,"vw":133.982741},{"c":134.2,"h":138.04,"l":134.02,"n":52721,"o":134.91,"t":"2025-08-22T04:00:00Z","v":3420408,"vw":135.67271},{"c":133.89,"h":135.6199,"l":133.81,"n":42173,"o":134.02,"t":"2025-08-25T04:00:00Z","v":2762572,"vw":134.382689},{"c":134.4,"h":134.68,"l":132.22,"n":45871,"o":133.22,"t":"2025-08-26T04:00:00Z","v":3634476,"vw":134.103337},{"c":135.72,"h":136.29,"l":133.59,"n":47852,"o":134.06,"t":"2025-08-27T04:00:00Z","v":2997152,"vw":135.726671},{"c":136.39,"h":137.17,"l":135.82,"n":36228,"o":135.91,"t":"2025-08-28T04:00:00Z","v":2190106,"vw":136.366607},{"c":136.23,"h":137.39,"l":135.955,"n":57919,"o":136.44,"t":"2025-08-29T04:00:00Z","v":4971903,"vw":136.506907},{"c":135.84,"h":135.98,"l":132.28,"n":55751,"o":134.35,"t":"2025-09-02T04:00:00Z","v":3697135,"vw":134.675886},{"c":132.63,"h":135.9199,"l":130.51,"n":65188,"o":135.06,"t":"2025-09-03T04:00:00Z","v":4596824,"vw":132.579721},{"c":134.76,"h":135.33,"l":132.725,"n":43515,"o":133.4,"t":"2025-09-04T04:00:00Z","v":2922940,"vw":134.415597},{"c":131.55,"h":135.14,"l":128.975,"n":57715,"o":134.93,"t":"2025-09-05T04:00:00Z","v":4518172,"vw":131.040375},{"c":134.44,"h":134.68,"l":131.15,"n":55850,"o":132.6,"t":"2025-09-08T04:00:00Z","v":3249856,"vw":133.557893},{"c":134.42,"h":135.37,"l":132.5,"n":48863,"o":132.9,"t":"2025-09-09T04:00:00Z","v":3932261,"vw":134.206746},{"c":133.64,"h":137.42,"l":132.74,"n":48977,"o":134.89,"t":"2025-09-10T04:00:00Z","v":2641256,"vw":134.689736},{"c":136.4,"h":138.47,"l":133.73,"n":45871,"o":133.88,"t":"2025-09-11T04:00:00Z","v":2758169,"vw":137.028383},{"c":138.03,"h":138.33,"l":136.28,"n":37245,"o":136.5,"t":"2025-09-12T04:00:00Z","v":2306955,"vw":137.606133},{"c":138.48,"h":139.54,"l":137.98,"n":42555,"o":138.69,"t":"2025-09-15T04:00:00Z","v":2392506,"vw":138.722483},{"c":140.05,"h":140.24,"l":138.41,"n":41657,"o":138.76,"t":"2025-09-16T04:00:00Z","v":2536353,"vw":139.574655},{"c":138.82,"h":143.75,"l":136.37,"n":64931,"o":140.84,"t":"2025-09-17T04:00:00Z","v":5066754,"vw":139.020708},{"c":143.49,"h":144.04,"l":140,"n":55727,"o":140.72,"t":"2025-09-18T04:00:00Z","v":3841345,"vw":143.137048},{"c":144.75,"h":145.375,"l":143.66,"n":54439,"o":144.87,"t":"2025-09-19T04:00:00Z","v":5989914,"vw":144.746058},{"c":143.96,"h":144.07,"l":139.77,"n":43340,"o":142.1,"t":"2025-09-22T04:00:00Z","v":2805953,"vw":143.169081},{"c":144.89,"h":148.21,"l":143.37,"n":47662,"o":143.86,"t":"2025-09-23T04:00:00Z","v":3058832,"vw":145.745157},{"c":137.16,"h":146.5,"l":137.12,"n":51194,"o":145.5,"t":"2025-09-24T04:00:00Z","v":3265065,"vw":139.127108},{"c":136.13,"h":136.95,"l":134.77,"n":47734,"o":135.23,"t":"2025-09-25T04:00:00Z","v":2721658,"vw":135.968517},{"c":137.63,"h":139.405,"l":136.2,"n":47612,"o":136.27,"t":"2025-09-26T04:00:00Z","v":2893585,"vw":138.080174},{"c":138.44,"h":139.37,"l":135.9095,"n":46530,"o":138.7,"t":"2025-09-29T04:00:00Z","v":2829319,"vw":137.930632},{"c":133.27,"h":138.095,"l":130.16,"n":75572,"o":137.7,"t":"2025-09-30T04:00:00Z","v":4515027,"vw":132.808761},{"c":129.95,"h":133.8,"l":129.91,"n":58154,"o":131.4,"t":"2025-10-01T04:00:00Z","v":3872897,"vw":131.661397},{"c":127.23,"h":130.64,"l":126.625,"n":72603,"o":129.48,"t":"2025-10-02T04:00:00Z","v":4688587,"vw":127.736853},{"c":125.89,"h":128.61,"l":125.18,"n":58054,"o":125.9,"t":"2025-10-03T04:00:00Z","v":3431559,"vw":126.541918},{"c":126.7,"h":127.49,"l":124.255,"n":53799,"o":127.14,"t":"2025-10-06T04:00:00Z","v":4600107,"vw":125.79659},{"c":126.05,"h":127.66,"l":125.08,"n":52526,"o":126.58,"t":"2025-10-07T04:00:00Z","v":3372582,"vw":126.045128},{"c":124.8,"h":126.1,"l":123.785,"n":57741,"o":125,"t":"2025-10-08T04:00:00Z","v":4042150,"vw":125.020597},{"c":123.54,"h":125.8099,"l":122.65,"n":66721,"o":125.34,"t":"2025-10-09T04:00:00Z","v":4893791,"vw":123.683776},{"c":118.22,"h":123.395,"l":118.14,"n":73202,"o":123,"t":"2025-10-10T04:00:00Z","v":5504663,"vw":119.57333},{"c":122.44,"h":122.63,"l":119,"n":53084,"o":120.5,"t":"2025-10-13T04:00:00Z","v":3705454,"vw":121.461694},{"c":127.64,"h":128.6725,"l":120.5732,"n":73097,"o":120.97,"t":"2025-10-14T04:00:00Z","v":5283744,"vw":126.639799},{"c":127.7,"h":129.98,"l":126.12,"n":51061,"o":129.95,"t":"2025-10-15T04:00:00Z","v":3777398,"vw":127.721541},{"c":120.84,"h":127.97,"l":119.56,"n":68537,"o":127.81,"t":"2025-10-16T04:00:00Z","v":5290240,"vw":122.626349},{"c":121.38,"h":123.05,"l":120.225,"n":47681,"o":121.56,"t":"2025-10-17T04:00:00Z","v":3350372,"vw":121.789811},{"c":125.19,"h":126.04,"l":122,"n":49634,"o":122.52,"t":"2025-10-20T04:00:00Z","v":2943882,"vw":125.177843},{"c":125.98,"h":127.3,"l":124.45,"n":48708,"o":124.86,"t":"2025-10-21T04:00:00Z","v":3605019,"vw":126.131103},{"c":126.53,"h":127.91,"l":125.395,"n":45113,"o":126.24,"t":"2025-10-22T04:00:00Z","v":2576300,"vw":126.531},{"c":123.05,"h":127.4299,"l":122.53,"n":55759,"o":127.14,"t":"2025-10-23T04:00:00Z","v":3346209,"vw":123.658035},{"c":125,"h":126.74,"l":124.35,"n":41039,"o":124.77,"t":"2025-10-24T04:00:00Z","v":2453513,"vw":125.625346},{"c":126.37,"h":127.97,"l":126.21,"n":36891,"o":126.89,"t":"2025-10-27T04:00:00Z","v":1843845,"vw":126.676569},{"c":124.47,"h":126.79,"l":124.23,"n":41058,"o":126.5,"t":"2025-10-28T04:00:00Z","v":2005076,"vw":125.251277},{"c":124.88,"h":125.56,"l":122.83,"n":49718,"o":123.88,"t":"2025-10-29T04:00:00Z","v":2991261,"vw":124.622761},{"c":123.45,"h":125.99,"l":123.2,"n":55242,"o":124.74,"t":"2025-10-30T04:00:00Z","v":4091503,"vw":124.230796},{"c":124.31,"h":124.84,"l":121.925,"n":46382,"o":122.5,"t":"2025-10-31T04:00:00Z","v":3055736,"vw":123.83912},{"c":123.95,"h":124.64,"l":122.88,"n":61355,"o":124.34,"t":"2025-11-03T05:00:00Z","v":4760966,"vw":123.879876},{"c":130.51,"h":134.3,"l":129.27,"n":97986,"o":132.25,"t":"2025-11-04T05:00:00Z","v":6684436,"vw":131.737728},{"c":133.75,"h":135.86,"l":129.8,"n":79703,"o":131.39,"t":"2025-11-05T05:00:00Z","v":5483890,"vw":133.654903},{"c":128.98,"h":136.91,"l":128.85,"n":66627,"o":134.16,"t":"2025-11-06T05:00:00Z","v":4095747,"vw":130.820222},{"c":132.37,"h":132.65,"l":126.99,"n":63542,"o":127.78,"t":"2025-11-07T05:00:00Z","v":4214580,"vw":130.251501},{"c":130.92,"h":135.75,"l":129.76,"n":47379,"o":135.07,"t":"2025-11-10T05:00:00Z","v":2875708,"vw":131.573467},{"c":132.88,"h":134.18,"l":130.5392,"n":36376,"o":131,"t":"2025-11-11T05:00:00Z","v":2133840,"vw":133.112983},{"c":133.58,"h":137.03,"l":133.44,"n":44680,"o":133.67,"t":"2025-11-12T05:00:00Z","v":2936623,"vw":134.35487},{"c":128.71,"h":134.718,"l":128.61,"n":72525,"o":133.5,"t":"2025-11-13T05:00:00Z","v":4868421,"vw":130.562807},{"c":130.6,"h":132.135,"l":125.5892,"n":56347,"o":126.14,"t":"2025-11-14T05:00:00Z","v":3498532,"vw":129.608678},{"c":124.34,"h":130.235,"l":123.605,"n":66765,"o":130,"t":"2025-11-17T05:00:00Z","v":4110246,"vw":125.234096},{"c":124.32,"h":126.005,"l":122.49,"n":51336,"o":123.03,"t":"2025-11-18T05:00:00Z","v":2859475,"vw":124.264698},{"c":127.2,"h":127.47,"l":124.185,"n":47337,"o":124.65,"t":"2025-11-19T05:00:00Z","v":2819967,"vw":126.087489},{"c":126.76,"h":132.68,"l":126.69,"n":53654,"o":131.82,"t":"2025-11-20T05:00:00Z","v":3965666,"vw":128.203337},{"c":130.02,"h":130.76,"l":125.954,"n":46005,"o":127.76,"t":"2025-11-21T05:00:00Z","v":3214424,"vw":129.071138},{"c":130.1,"h":131,"l":128.99,"n":44063,"o":129.9,"t":"2025-11-24T05:00:00Z","v":3577087,"vw":130.130562},{"c":130.62,"h":131.08,"l":127.37,"n":55470,"o":130.2,"t":"2025-11-25T05:00:00Z","v":3437866,"vw":130.05734},{"c":130.27,"h":132.32,"l":130.27,"n":36483,"o":131,"t":"2025-11-26T05:00:00Z","v":2637923,"vw":130.800731},{"c":131.85,"h":133.145,"l":130.3,"n":21674,"o":131.69,"t":"2025-11-28T05:00:00Z","v":1392328,"vw":131.926103},{"c":131.39,"h":132.315,"l":129.04,"n":42692,"o":130.19,"t":"2025-12-01T05:00:00Z","v":2755560,"vw":131.340294},{"c":132.08,"h":133.465,"l":131.01,"n":30777,"o":131.56,"t":"2025-12-02T05:00:00Z","v":1588385,"vw":132.2519},{"c":134.5,"h":135.555,"l":131.08,"n":62321,"o":132.02,"t":"2025-12-03T05:00:00Z","v":4833297,"vw":134.576901},{"c":136.75,"h":136.85,"l":134.03,"n":42203,"o":135.25,"t":"2025-12-04T05:00:00Z","v":2680204,"vw":135.844776},{"c":138.13,"h":138.64,"l":135.95,"n":37973,"o":136.3,"t":"2025-12-05T05:00:00Z","v":1976923,"vw":137.889649},{"c":137.38,"h":137.915,"l":135.24,"n":43667,"o":137.91,"t":"2025-12-08T05:00:00Z","v":2556203,"vw":136.833206},{"c":143.89,"h":145.99,"l":137.51,"n":76818,"o":137.81,"t":"2025-12-09T05:00:00Z","v":5025847,"vw":143.857784},{"c":149.08,"h":149.595,"l":143.12,"n":65537,"o":143.12,"t":"2025-12-10T05:00:00Z","v":5073760,"vw":147.51231},{"c":150.33,"h":150.9765,"l":148.0101,"n":72387,"o":149.08,"t":"2025-12-11T05:00:00Z","v":4427476,"vw":150.018645},{"c":148.05,"h":151.86,"l":146.93,"n":56666,"o":151.86,"t":"2025-12-12T05:00:00Z","v":3744411,"vw":148.547979},{"c":146.83,"h":149.56,"l":146.52,"n":42465,"o":149.48,"t":"2025-12-15T05:00:00Z","v":2585736,"vw":147.347721},{"c":147.15,"h":148.72,"l":146.3,"n":39149,"o":147,"t":"2025-12-16T05:00:00Z","v":2325347,"vw":147.477717},{"c":146.4,"h":150.63,"l":145.56,"n":46539,"o":147.65,"t":"2025-12-17T05:00:00Z","v":3479937,"vw":147.30341},{"c":146.3,"h":149.43,"l":146.25,"n":37961,"o":148.56,"t":"2025-12-18T05:00:00Z","v":2653785,"vw":147.121672},{"c":146.34,"h":147.96,"l":146,"n":36512,"o":146.62,"t":"2025-12-19T05:00:00Z","v":5163418,"vw":146.560187},{"c":148.89,"h":150.45,"l":147.2,"n":43337,"o":147.22,"t":"2025-12-22T05:00:00Z","v":2753686,"vw":149.228597},{"c":148.37,"h":149.66,"l":148.1,"n":31844,"o":148.45,"t":"2025-12-23T05:00:00Z","v":2173849,"vw":148.523924},{"c":148.85,"h":149.45,"l":147.33,"n":15377,"o":148.31,"t":"2025-12-24T05:00:00Z","v":884295,"vw":148.821458},{"c":148.52,"h":149.04,"l":147.98,"n":24997,"o":148.8,"t":"2025-12-26T05:00:00Z","v":1308397,"vw":148.519442},{"c":147.27,"h":149.03,"l":146.9,"n":28385,"o":148.51,"t":"2025-12-29T05:00:00Z","v":1291028,"vw":147.536844},{"c":146.06,"h":147.95,"l":146,"n":28952,"o":147.09,"t":"2025-12-30T05:00:00Z","v":1466215,"vw":146.78157},{"c":144.76,"h":146.25,"l":144.69,"n":24835,"o":146.13,"t":"2025-12-31T05:00:00Z","v":1389131,"vw":145.123105},{"c":146.61,"h":146.945,"l":144.16,"n":36788,"o":145.01,"t":"2026-01-02T05:00:00Z","v":2047345,"vw":146.132214},{"c":149.76,"h":151.975,"l":145.89,"n":51899,"o":145.89,"t":"2026-01-05T05:00:00Z","v":3019858,"vw":150.33949},{"c":152.7,"h":153.29,"l":149.35,"n":39867,"o":149.49,"t":"2026-01-06T05:00:00Z","v":2757396,"vw":152.097642},{"c":144.28,"h":152.6,"l":144.12,"n":67969,"o":152.6,"t":"2026-01-07T05:00:00Z","v":5090355,"vw":145.752252},{"c":146.19,"h":148.68,"l":142.61,"n":40272,"o":143.44,"t":"2026-01-08T05:00:00Z","v":2279791,"vw":146.491235},{"c":145.82,"h":148.08,"l":142.71,"n":46146,"o":147.33,"t":"2026-01-09T05:00:00Z","v":2348087,"vw":144.762174},{"c":143.91,"h":144.74,"l":142,"n":40657,"o":143.02,"t":"2026-01-12T05:00:00Z","v":2429236,"vw":143.817275},{"c":143.24,"h":143.5192,"l":139.94,"n":43027,"o":142.32,"t":"2026-01-13T05:00:00Z","v":3439484,"vw":142.264434},{"c":144.06,"h":144.45,"l":140.26,"n":37771,"o":143,"t":"2026-01-14T05:00:00Z","v":2234671,"vw":143.19311},{"c":144.15,"h":146.25,"l":143.63,"n":38560,"o":144.8,"t":"2026-01-15T05:00:00Z","v":2048183,"vw":144.57161},{"c":143.88,"h":146.2,"l":143.23,"n":34054,"o":143.23,"t":"2026-01-16T05:00:00Z","v":2295620,"vw":144.253103},{"c":138.64,"h":143.68,"l":138.15,"n":55780,"o":141.01,"t":"2026-01-20T05:00:00Z","v":3554637,"vw":139.615201},{"c":139.53,"h":141.37,"l":139.1,"n":53431,"o":140.49,"t":"2026-01-21T05:00:00Z","v":3553833,"vw":139.881119},{"c":139.73,"h":141.67,"l":139.42,"n":44260,"o":140.56,"t":"2026-01-22T05:00:00Z","v":2651150,"vw":139.950025},{"c":136.31,"h":139.69,"l":135.77,"n":49309,"o":138.97,"t":"2026-01-23T05:00:00Z","v":3502889,"vw":136.754523},{"c":131.56,"h":137,"l":130.435,"n":88148,"o":135.84,"t":"2026-01-26T05:00:00Z","v":5559941,"vw":131.75959},{"c":131.72,"h":132.5,"l":128.88,"n":58960,"o":131.56,"t":"2026-01-27T05:00:00Z","v":4015880,"vw":131.22044},{"c":132.89,"h":133.13,"l":130.16,"n":49194,"o":131.9,"t":"2026-01-28T05:00:00Z","v":3082363,"vw":131.959511},{"c":134.49,"h":135.57,"l":133.065,"n":58852,"o":134.58,"t":"2026-01-29T05:00:00Z","v":3348868,"vw":134.252309},{"c":134.54,"h":136,"l":133.62,"n":47732,"o":134.16,"t":"2026-01-30T05:00:00Z","v":2347704,"vw":134.47784},{"c":133.19,"h":136.58,"l":131.13,"n":51434,"o":134.25,"t":"2026-02-02T05:00:00Z","v":2821538,"vw":133.038967},{"c":126.85,"h":132.59,"l":122.06,"n":131922,"o":131.58,"t":"2026-02-03T05:00:00Z","v":9421730,"vw":125.123402},{"c":132.8,"h":134.32,"l":126.8498,"n":109506,"o":127.85,"t":"2026-02-04T05:00:00Z","v":6485698,"vw":132.060012},{"c":126.08,"h":131.77,"l":125.01,"n":96245,"o":131.26,"t":"2026-02-05T05:00:00Z","v":5662385,"vw":126.423052},{"c":133.03,"h":134.01,"l":128.22,"n":88637,"o":129.4,"t":"2026-02-06T05:00:00Z","v":6113818,"vw":132.321892},{"c":133.95,"h":140.165,"l":133.65,"n":87889,"o":134.34,"t":"2026-02-09T05:00:00Z","v":6152098,"vw":135.400149},{"c":132.43,"h":137.97,"l":132.35,"n":64104,"o":134.79,"t":"2026-02-10T05:00:00Z","v":4099103,"vw":134.120004},{"c":126.95,"h":133.288,"l":126.35,"n":85765,"o":131.91,"t":"2026-02-11T05:00:00Z","v":6313732,"vw":127.484477},{"c":125.37,"h":129.825,"l":122.725,"n":97775,"o":127.16,"t":"2026-02-12T05:00:00Z","v":7363799,"vw":125.430089},{"c":125.07,"h":126.08,"l":123.825,"n":53629,"o":125.07,"t":"2026-02-13T05:00:00Z","v":3707163,"vw":125.009234},{"c":125.15,"h":126.31,"l":123.47,"n":53332,"o":125.58,"t":"2026-02-17T05:00:00Z","v":4175495,"vw":124.97412},{"c":125.36,"h":126.725,"l":123.8,"n":46370,"o":124.5,"t":"2026-02-18T05:00:00Z","v":3322820,"vw":125.517218},{"c":118.34,"h":122.95,"l":116.53,"n":106349,"o":122.5,"t":"2026-02-19T05:00:00Z","v":9488254,"vw":118.074881},{"c":119.72,"h":120.82,"l":115.59,"n":76596,"o":116.9,"t":"2026-02-20T05:00:00Z","v":6301981,"vw":119.401624},{"c":113.73,"h":118.235,"l":111.34,"n":112287,"o":118.1,"t":"2026-02-23T05:00:00Z","v":9438166,"vw":113.815694},{"c":114.13,"h":116.696,"l":112.15,"n":83364,"o":113,"t":"2026-02-24T05:00:00Z","v":7221126,"vw":114.483886},{"c":117.21,"h":118.92,"l":114.7,"n":66589,"o":115,"t":"2026-02-25T05:00:00Z","v":6267037,"vw":117.031964},{"c":114.4,"h":118.65,"l":111.73,"n":87124,"o":118.65,"t":"2026-02-26T05:00:00Z","v":6781336,"vw":114.261588},{"c":104.6,"h":111.34,"l":104,"n":163947,"o":111.22,"t":"2026-02-27T05:00:00Z","v":15137066,"vw":105.432844},{"c":106.45,"h":107.82,"l":101.56,"n":99076,"o":102.5,"t":"2026-03-02T05:00:00Z","v":7838371,"vw":106.274848},{"c":107.08,"h":108.12,"l":99.56,"n":110999,"o":101.65,"t":"2026-03-03T05:00:00Z","v":9195530,"vw":104.624988},{"c":109.79,"h":109.91,"l":106.83,"n":74675,"o":107.66,"t":"2026-03-04T05:00:00Z","v":4920552,"vw":109.042009},{"c":111.24,"h":112.07,"l":109.15,"n":67143,"o":109.15,"t":"2026-03-05T05:00:00Z","v":4556314,"vw":110.905759},{"c":108.7,"h":109.73,"l":104.65,"n":79703,"o":107.4,"t":"2026-03-06T05:00:00Z","v":6009953,"vw":108.085392},{"c":108.14,"h":108.81,"l":104.4401,"n":76115,"o":106.57,"t":"2026-03-09T04:00:00Z","v":5556976,"vw":106.483733},{"c":108.17,"h":109.08,"l":105.51,"n":49234,"o":108.36,"t":"2026-03-10T04:00:00Z","v":3488909,"vw":108.011855},{"c":106.1,"h":110.41,"l":102.5,"n":88482,"o":107.67,"t":"2026-03-11T04:00:00Z","v":6261776,"vw":105.621905},{"c":100.3,"h":105.07,"l":100.15,"n":97964,"o":103.6,"t":"2026-03-12T04:00:00Z","v":7546562,"vw":101.709604},{"c":104.44,"h":104.71,"l":100.1,"n":98445,"o":101.6,"t":"2026-03-13T04:00:00Z","v":8092630,"vw":102.892439},{"c":103.45,"h":105.9,"l":101.36,"n":88460,"o":105.36,"t":"2026-03-16T04:00:00Z","v":7220899,"vw":103.812264},{"c":108.89,"h":109.35,"l":104.7401,"n":84011,"o":105.73,"t":"2026-03-17T04:00:00Z","v":6875137,"vw":108.361181},{"c":111.2,"h":112.55,"l":108.1,"n":105352,"o":108.36,"t":"2026-03-18T04:00:00Z","v":8261685,"vw":111.534066},{"c":111.37,"h":112.445,"l":108.8,"n":69661,"o":110.25,"t":"2026-03-19T04:00:00Z","v":5381249,"vw":110.83342},{"c":112,"h":112.71,"l":110.2,"n":76512,"o":112,"t":"2026-03-20T04:00:00Z","v":8318025,"vw":111.54836},{"c":110.45,"h":114.7,"l":110.35,"n":81800,"o":114.48,"t":"2026-03-23T04:00:00Z","v":6117438,"vw":111.634021},{"c":111.25,"h":111.45,"l":104.7001,"n":108540,"o":107.29,"t":"2026-03-24T04:00:00Z","v":8669319,"vw":108.725091},{"c":109.8,"h":113.0827,"l":109.28,"n":69244,"o":111.68,"t":"2026-03-25T04:00:00Z","v":5209789,"vw":110.552243},{"c":109.98,"h":111.6,"l":107.755,"n":68540,"o":108.71,"t":"2026-03-26T04:00:00Z","v":4562608,"vw":110.130324},{"c":108.42,"h":110.31,"l":107.11,"n":64719,"o":108.61,"t":"2026-03-27T04:00:00Z","v":4675345,"vw":108.684748},{"c":109.95,"h":112.505,"l":108.01,"n":53947,"o":109.27,"t":"2026-03-30T04:00:00Z","v":4216152,"vw":110.148618},{"c":111.42,"h":112.82,"l":109.11,"n":53067,"o":111.63,"t":"2026-03-31T04:00:00Z","v":3516898,"vw":111.175959},{"c":110.25,"h":112.98,"l":108.9823,"n":47053,"o":112.63,"t":"2026-04-01T04:00:00Z","v":2643321,"vw":110.702233},{"c":107.04,"h":109.51,"l":104.14,"n":75336,"o":105.82,"t":"2026-04-02T04:00:00Z","v":5419727,"vw":106.778372},{"c":106.11,"h":107.12,"l":104.7101,"n":45769,"o":106.88,"t":"2026-04-06T04:00:00Z","v":2820496,"vw":106.193843},{"c":105.36,"h":106.42,"l":104.57,"n":44989,"o":105.04,"t":"2026-04-07T04:00:00Z","v":2820803,"vw":105.458467},{"c":107.05,"h":112.29,"l":105.37,"n":64921,"o":109.96,"t":"2026-04-08T04:00:00Z","v":4538580,"vw":107.672822},{"c":106.98,"h":107.8183,"l":104.5,"n":57565,"o":104.99,"t":"2026-04-09T04:00:00Z","v":3734247,"vw":106.814917},{"c":104.28,"h":108.04,"l":102.7,"n":68741,"o":107.67,"t":"2026-04-10T04:00:00Z","v":4528056,"vw":104.157179},{"c":109.95,"h":110,"l":103.5112,"n":66178,"o":103.96,"t":"2026-04-13T04:00:00Z","v":4701402,"vw":108.420819},{"c":114.82,"h":116.19,"l":111.8,"n":80658,"o":111.8,"t":"2026-04-14T04:00:00Z","v":6156912,"vw":114.25125},{"c":120.54,"h":121.13,"l":116.5002,"n":99989,"o":117.1,"t":"2026-04-15T04:00:00Z","v":6630892,"vw":119.9975},{"c":120.81,"h":122.62,"l":120.21,"n":86091,"o":121.25,"t":"2026-04-16T04:00:00Z","v":5861367,"vw":121.440075},{"c":124.62,"h":126.575,"l":121.1201,"n":84900,"o":122.8,"t":"2026-04-17T04:00:00Z","v":6405709,"vw":124.523683},{"c":127.33,"h":127.45,"l":124.01,"n":67323,"o":124.09,"t":"2026-04-20T04:00:00Z","v":5239100,"vw":126.496071},{"c":127.26,"h":131,"l":126.72,"n":69837,"o":128.28,"t":"2026-04-21T04:00:00Z","v":5040460,"vw":128.341576},{"c":129.06,"h":130.3,"l":127,"n":54150,"o":128.23,"t":"2026-04-22T04:00:00Z","v":3600936,"vw":129.256361},{"c":124.77,"h":127.8,"l":122.59,"n":62324,"o":127.33,"t":"2026-04-23T04:00:00Z","v":4523282,"vw":124.87887},{"c":124.26,"h":125.8,"l":122.255,"n":47240,"o":124.45,"t":"2026-04-24T04:00:00Z","v":3429823,"vw":124.414211},{"c":123.33,"h":126.13,"l":122.735,"n":43060,"o":124.26,"t":"2026-04-27T04:00:00Z","v":2894120,"vw":123.728463},{"c":123.57,"h":125.365,"l":122.67,"n":49095,"o":124.08,"t":"2026-04-28T04:00:00Z","v":3836789,"vw":123.689492},{"c":122.28,"h":123.89,"l":121.6,"n":40231,"o":122.52,"t":"2026-04-29T04:00:00Z","v":2336051,"vw":122.509066},{"c":128.72,"h":129.25,"l":120,"n":63912,"o":121.51,"t":"2026-04-30T04:00:00Z","v":4212886,"vw":127.986638},{"c":130.46,"h":132.12,"l":128.52,"n":63969,"o":129.82,"t":"2026-05-01T04:00:00Z","v":3907318,"vw":130.744158},{"c":129.19,"h":133.34,"l":129.09,"n":53763,"o":130.32,"t":"2026-05-04T04:00:00Z","v":3333960,"vw":130.010597},{"c":130.3,"h":131.91,"l":129.13,"n":61173,"o":130.3,"t":"2026-05-05T04:00:00Z","v":4239163,"vw":130.51367},{"c":129.53,"h":135.34,"l":128.8801,"n":68270,"o":134.02,"t":"2026-05-06T04:00:00Z","v":4502882,"vw":130.707605},{"c":127.79,"h":130.76,"l":126.3635,"n":66212,"o":129.36,"t":"2026-05-07T04:00:00Z","v":4061359,"vw":127.651154},{"c":133.2,"h":133.39,"l":126.95,"n":57896,"o":128.14,"t":"2026-05-08T04:00:00Z","v":4769194,"vw":131.728172},{"c":130.46,"h":133.69,"l":129.5,"n":50336,"o":133.47,"t":"2026-05-11T04:00:00Z","v":3096909,"vw":131.020133},{"c":131.93,"h":132.34,"l":128.9675,"n":50504,"o":129.83,"t":"2026-05-12T04:00:00Z","v":2687521,"vw":131.315242},{"c":131.6,"h":133.22,"l":129,"n":48566,"o":131.11,"t":"2026-05-13T04:00:00Z","v":2666516,"vw":131.751296},{"c":135.52,"h":136.58,"l":131.955,"n":55403,"o":132.78,"t":"2026-05-14T04:00:00Z","v":2963223,"vw":135.333583},{"c":135.38,"h":136.02,"l":132.06,"n":58688,"o":134.68,"t":"2026-05-15T04:00:00Z","v":3364689,"vw":134.955364},{"c":134.07,"h":135.13,"l":132.73,"n":55997,"o":133.88,"t":"2026-05-18T04:00:00Z","v":3400757,"vw":133.943356},{"c":131.15,"h":133.94,"l":131.14,"n":46419,"o":132.79,"t":"2026-05-19T04:00:00Z","v":3353313,"vw":131.849809},{"c":132.24,"h":132.63,"l":128.79,"n":51690,"o":131.52,"t":"2026-05-20T04:00:00Z","v":3425805,"vw":131.439565},{"c":130.9,"h":133.04,"l":130.4,"n":55717,"o":131.75,"t":"2026-05-21T04:00:00Z","v":3235616,"vw":131.651144},{"c":128.51,"h":132.37,"l":127.86,"n":49631,"o":131.99,"t":"2026-05-22T04:00:00Z","v":2524906,"vw":129.063868},{"c":129.91,"h":131.475,"l":128.12,"n":42422,"o":128.8,"t":"2026-05-26T04:00:00Z","v":2532278,"vw":130.031067},{"c":130.27,"h":132.23,"l":129.24,"n":45742,"o":129.94,"t":"2026-05-27T04:00:00Z","v":2862694,"vw":130.523331},{"c":127.51,"h":129.5925,"l":127.38,"n":51622,"o":129,"t":"2026-05-28T04:00:00Z","v":3289455,"vw":128.206051},{"c":128.71,"h":131.575,"l":126.08,"n":57740,"o":126.61,"t":"2026-05-29T04:00:00Z","v":5231913,"vw":129.274253},{"c":128.22,"h":131.145,"l":127.68,"n":52590,"o":127.68,"t":"2026-06-01T04:00:00Z","v":3088245,"vw":129.251748},{"c":128.76,"h":130,"l":127.1101,"n":39920,"o":128.57,"t":"2026-06-02T04:00:00Z","v":2538482,"vw":128.889254},{"c":124.35,"h":126.108,"l":122.435,"n":79899,"o":124,"t":"2026-06-03T04:00:00Z","v":5198406,"vw":124.596842},{"c":128.41,"h":129.5,"l":124.86,"n":64763,"o":125.39,"t":"2026-06-04T04:00:00Z","v":4108420,"vw":127.780427},{"c":128.03,"h":128.23,"l":125.64,"n":57683,"o":127.96,"t":"2026-06-05T04:00:00Z","v":2858896,"vw":127.195375},{"c":127.57,"h":129.72,"l":127.16,"n":48977,"o":128.26,"t":"2026-06-08T04:00:00Z","v":3135346,"vw":127.946571},{"c":132.7,"h":133.61,"l":128.72,"n":60489,"o":128.72,"t":"2026-06-09T04:00:00Z","v":3659870,"vw":131.909778},{"c":131.14,"h":135.335,"l":130.54,"n":47718,"o":132,"t":"2026-06-10T04:00:00Z","v":2657984,"vw":132.779598},{"c":133.91,"h":134.31,"l":129.11,"n":45929,"o":131.21,"t":"2026-06-11T04:00:00Z","v":2342272,"vw":132.447013},{"c":133.88,"h":136.32,"l":133.31,"n":39349,"o":135.07,"t":"2026-06-12T04:00:00Z","v":2310857,"vw":134.558022},{"c":136.11,"h":139.5322,"l":136.07,"n":46923,"o":136.99,"t":"2026-06-15T04:00:00Z","v":3187153,"vw":137.008626},{"c":138.48,"h":139.555,"l":136.45,"n":42388,"o":137.03,"t":"2026-06-16T04:00:00Z","v":2821625,"vw":138.353231},{"c":138.91,"h":141.41,"l":137.5675,"n":56749,"o":138.19,"t":"2026-06-17T04:00:00Z","v":3782833,"vw":139.607693},{"c":137.5,"h":141.73,"l":137.1775,"n":53415,"o":140.63,"t":"2026-06-18T04:00:00Z","v":6169373,"vw":138.439065},{"c":135.21,"h":138.98,"l":134.46,"n":45519,"o":138.16,"t":"2026-06-22T04:00:00Z","v":4035041,"vw":135.654884},{"c":130.61,"h":134.53,"l":130.41,"n":67787,"o":132,"t":"2026-06-23T04:00:00Z","v":4020218,"vw":131.42713},{"c":122.6,"h":129.99,"l":121.96,"n":77475,"o":129.99,"t":"2026-06-24T04:00:00Z","v":6986191,"vw":124.147794},{"c":121.51,"h":125.09,"l":120.755,"n":62105,"o":123.86,"t":"2026-06-25T04:00:00Z","v":4703466,"vw":121.862437},{"c":118.29,"h":122.09,"l":117.57,"n":74909,"o":121.48,"t":"2026-06-26T04:00:00Z","v":11694594,"vw":119.203372},{"c":114.83,"h":120.54,"l":114.03,"n":67713,"o":119.4,"t":"2026-06-29T04:00:00Z","v":4843435,"vw":115.237225},{"c":118.31,"h":118.52,"l":115.23,"n":72245,"o":115.45,"t":"2026-06-30T04:00:00Z","v":7169706,"vw":117.141309},{"c":118.44,"h":121.63,"l":116.68,"n":95614,"o":118.31,"t":"2026-07-01T04:00:00Z","v":9006851,"vw":118.405374},{"c":118.61,"h":122.18,"l":117.71,"n":59461,"o":119.37,"t":"2026-07-02T04:00:00Z","v":6258704,"vw":118.890762},{"c":122.17,"h":123.0188,"l":118.9,"n":54549,"o":119,"t":"2026-07-06T04:00:00Z","v":4251178,"vw":121.934817},{"c":119.33,"h":122.82,"l":118.545,"n":49546,"o":121.85,"t":"2026-07-07T04:00:00Z","v":4150923,"vw":119.607518},{"c":118.14,"h":119.805,"l":117,"n":41833,"o":118,"t":"2026-07-08T04:00:00Z","v":3325316,"vw":118.206834},{"c":119.84,"h":120.93,"l":118.17,"n":37552,"o":118.17,"t":"2026-07-09T04:00:00Z","v":3136837,"vw":120.023185},{"c":120.34,"h":122.06,"l":120.25,"n":45427,"o":121.87,"t":"2026-07-10T04:00:00Z","v":3077327,"vw":120.921638},{"c":118.83,"h":120.87,"l":118.21,"n":43830,"o":119.61,"t":"2026-07-13T04:00:00Z","v":5491317,"vw":118.876721},{"c":119.93,"h":121.14,"l":118.21,"n":47639,"o":118.9,"t":"2026-07-14T04:00:00Z","v":4002660,"vw":120.156234},{"c":121.83,"h":124.6,"l":121.22,"n":64357,"o":121.59,"t":"2026-07-15T04:00:00Z","v":4597427,"vw":122.520738},{"c":123.34,"h":123.44,"l":118.87,"n":64374,"o":120.25,"t":"2026-07-16T04:00:00Z","v":7132469,"vw":122.251704},{"c":120.47,"h":125.235,"l":119.37,"n":62186,"o":121.54,"t":"2026-07-17T04:00:00Z","v":4935232,"vw":120.776901},{"c":118.24,"h":121.67,"l":116.87,"n":48209,"o":121.65,"t":"2026-07-20T04:00:00Z","v":3849172,"vw":118.170252},{"c":118.4,"h":120.63,"l":117.995,"n":37816,"o":119.37,"t":"2026-07-21T04:00:00Z","v":2978596,"vw":118.741576},{"c":119.04,"h":120.86,"l":118,"n":41400,"o":118,"t":"2026-07-22T04:00:00Z","v":3548622,"vw":119.197826},{"c":119,"h":121.72,"l":117.525,"n":37972,"o":119.96,"t":"2026-07-23T04:00:00Z","v":2811704,"vw":119.371506},{"c":122.61,"h":122.94,"l":118.0101,"n":42154,"o":118.84,"t":"2026-07-24T04:00:00Z","v":3415798,"vw":122.004967},{"c":124.24,"h":125.61,"l":122.28,"n":49240,"o":123,"t":"2026-07-27T04:00:00Z","v":4039819,"vw":124.307126},{"c":124.69,"h":125.3,"l":123.03,"n":39865,"o":124.02,"t":"2026-07-28T04:00:00Z","v":3119022,"vw":124.494807},{"c":119.77,"h":124.055,"l":119.69,"n":44780,"o":123.87,"t":"2026-07-29T04:00:00Z","v":2859969,"vw":120.560248},{"c":120.25,"h":121.2981,"l":116.5708,"n":80228,"o":119.28,"t":"2026-07-30T04:00:00Z","v":4891572,"vw":119.52703},{"c":125.59,"h":126.19,"l":119.89,"n":58704,"o":120.65,"t":"2026-07-31T04:00:00Z","v":4655053,"vw":124.747754},{"c":129.42,"h":130.185,"l":125.9001,"n":68758,"o":126.795,"t":"2026-08-03T04:00:00Z","v":3852232,"vw":128.904714},{"c":133.2,"h":133.73,"l":126.4253,"n":62133,"o":127.95,"t":"2026-08-04T04:00:00Z","v":5413369,"vw":131.620024},{"c":129.74,"h":135.37,"l":127.53,"n":60303,"o":134,"t":"2026-08-05T04:00:00Z","v":3833877,"vw":129.951339},{"c":127.99,"h":130.74,"l":127.27,"n":39663,"o":130.72,"t":"2026-08-06T04:00:00Z","v":2932969,"vw":128.120389},{"c":127.44,"h":129.37,"l":126.86,"n":39623,"o":128.21,"t":"2026-08-07T04:00:00Z","v":4050714,"vw":127.863084},{"c":132.02,"h":132.08,"l":126.74,"n":58353,"o":126.94,"t":"2026-08-10T04:00:00Z","v":4572587,"vw":129.760874},{"c":140.28,"h":140.9834,"l":132.26,"n":68124,"o":132.5,"t":"2026-08-11T04:00:00Z","v":5784259,"vw":139.208714},{"c":138.61,"h":141.6,"l":136.93,"n":47984,"o":141.59,"t":"2026-08-12T04:00:00Z","v":4208452,"vw":138.522708},{"c":143.58,"h":144.13,"l":138.4923,"n":47419,"o":138.85,"t":"2026-08-13T04:00:00Z","v":3959032,"vw":142.57448},{"c":140.76,"h":144.33,"l":140.475,"n":38832,"o":143.58,"t":"2026-08-14T04:00:00Z","v":2559451,"vw":141.565552},{"c":134.54,"h":140.07,"l":134.11,"n":65479,"o":140,"t":"2026-08-17T04:00:00Z","v":4468921,"vw":135.608908},{"c":133.85,"h":134.605,"l":131.47,"n":45723,"o":133.15,"t":"2026-08-18T04:00:00Z","v":2929285,"vw":133.65876},{"c":133.63,"h":135.94,"l":132.53,"n":40983,"o":133.66,"t":"2026-08-19T04:00:00Z","v":2694243,"vw":133.950527},{"c":129.98,"h":134.25,"l":129.95,"n":40870,"o":131.5,"t":"2026-08-20T04:00:00Z","v":6796917,"vw":131.251964},{"c":132.69,"h":134.14,"l":131.17,"n":32378,"o":131.17,"t":"2026-08-21T04:00:00Z","v":2215244,"vw":132.538509},{"c":132.79,"h":133.87,"l":131.71,"n":25965,"o":133.14,"t":"2026-08-24T04:00:00Z","v":1404255,"vw":132.753015},{"c":133.18,"h":133.5,"l":130.79,"n":26897,"o":133.15,"t":"2026-08-25T04:00:00Z","v":1835390,"vw":132.846207},{"c":133.67,"h":134.99,"l":131.99,"n":26900,"o":133.38,"t":"2026-08-26T04:00:00Z","v":1461838,"vw":133.923196},{"c":133.44,"h":135.63,"l":133.21,"n":25740,"o":133.99,"t":"2026-08-27T04:00:00Z","v":1840850,"vw":133.995456},{"c":135.04,"h":136.655,"l":133.24,"n":35582,"o":133.56,"t":"2026-08-28T04:00:00Z","v":2243632,"vw":135.252917},{"c":136.58,"h":137.829,"l":134.35,"n":38960,"o":134.8,"t":"2026-08-31T04:00:00Z","v":2605674,"vw":136.905526},{"c":131.69,"h":135.36,"l":129.89,"n":47713,"o":133.93,"t":"2026-09-01T04:00:00Z","v":2576547,"vw":131.975842},{"c":132.29,"h":134.63,"l":130.7752,"n":35954,"o":131.25,"t":"2026-09-02T04:00:00Z","v":2116384,"vw":132.48489},{"c":134.49,"h":135.6099,"l":130.6,"n":39054,"o":132.12,"t":"2026-09-03T04:00:00Z","v":1892647,"vw":133.415674},{"c":133.67,"h":134.6439,"l":131.43,"n":32436,"o":133.91,"t":"2026-09-04T04:00:00Z","v":1940404,"vw":133.636953},{"c":131.81,"h":135.07,"l":131.59,"n":42256,"o":132.05,"t":"2026-09-08T04:00:00Z","v":3095080,"vw":132.842724},{"c":130.98,"h":131.74,"l":129.255,"n":48557,"o":131.43,"t":"2026-09-09T04:00:00Z","v":2437271,"vw":130.624735},{"c":127.91,"h":131.27,"l":127.73,"n":37106,"o":130.21,"t":"2026-09-10T04:00:00Z","v":2164408,"vw":128.690141},{"c":128.98,"h":131.22,"l":128.24,"n":30167,"o":130,"t":"2026-09-11T04:00:00Z","v":1869808,"vw":129.120509},{"c":128.31,"h":130,"l":126.49,"n":35503,"o":128.5,"t":"2026-09-14T04:00:00Z","v":2190126,"vw":127.941082},{"c":127,"h":129.53,"l":126.43,"n":33028,"o":128.26,"t":"2026-09-15T04:00:00Z","v":2555964,"vw":127.213571},{"c":124.53,"h":129.06,"l":122.72,"n":44212,"o":127.3,"t":"2026-09-16T04:00:00Z","v":3058061,"vw":125.540822},{"c":126,"h":128.71,"l":125.67,"n":38950,"o":125.67,"t":"2026-09-17T04:00:00Z","v":3019709,"vw":126.647742},{"c":125.91,"h":126.89,"l":124.23,"n":34823,"o":126.355,"t":"2026-09-18T04:00:00Z","v":5417926,"vw":125.840195},{"c":127.91,"h":128.63,"l":126.17,"n":33821,"o":127.37,"t":"2026-09-21T04:00:00Z","v":2368067,"vw":127.786584},{"c":124.15,"h":129.9,"l":124.15,"n":35621,"o":129.16,"t":"2026-09-22T04:00:00Z","v":3055262,"vw":124.741142},{"c":124.36,"h":126.21,"l":123.315,"n":46509,"o":124,"t":"2026-09-23T04:00:00Z","v":3066328,"vw":124.595606},{"c":120.69,"h":124.04,"l":118.5,"n":58771,"o":123.94,"t":"2026-09-24T04:00:00Z","v":3847910,"vw":120.229087},{"c":121.69,"h":122.48,"l":120.245,"n":34690,"o":121.05,"t":"2026-09-25T04:00:00Z","v":1864148,"vw":121.439208},{"c":119,"h":120.84,"l":118.71,"n":44367,"o":120.84,"t":"2026-09-28T04:00:00Z","v":3092799,"vw":119.473608},{"c":119,"h":121.8496,"l":118.335,"n":37297,"o":119.4,"t":"2026-09-29T04:00:00Z","v":2505902,"vw":119.014755},{"c":116.06,"h":119.64,"l":115.42,"n":54134,"o":119.28,"t":"2026-09-30T04:00:00Z","v":4189448,"vw":116.624318},{"c":114.34,"h":117.68,"l":112.1,"n":64660,"o":116.375,"t":"2026-10-01T04:00:00Z","v":4251262,"vw":114.244589},{"c":114.02,"h":116.95,"l":113.8,"n":45473,"o":115.2,"t":"2026-10-02T04:00:00Z","v":2810737,"vw":114.744302},{"c":115.35,"h":116.1,"l":112.785,"n":47805,"o":113.79,"t":"2026-10-05T04:00:00Z","v":3691708,"vw":115.11101},{"c":115.95,"h":116.3299,"l":114.73,"n":41833,"o":115.56,"t":"2026-10-06T04:00:00Z","v":2707169,"vw":115.73796},{"c":115.55,"h":117.19,"l":113.9,"n":42633,"o":114.41,"t":"2026-10-07T04:00:00Z","v":2675856,"vw":115.259841},{"c":115.3,"h":116.04,"l":113.71,"n":46616,"o":114.6,"t":"2026-10-08T04:00:00Z","v":4234515,"vw":115.139906},{"c":118.65,"h":120.18,"l":114.93,"n":51089,"o":115.57,"t":"2026-10-09T04:00:00Z","v":3493343,"vw":118.422669},{"c":119.22,"h":119.915,"l":117.81,"n":30930,"o":118.42,"t":"2026-10-12T04:00:00Z","v":1852140,"vw":119.082391},{"c":116.28,"h":120.02,"l":115.2,"n":47769,"o":120.02,"t":"2026-10-13T04:00:00Z","v":3889933,"vw":116.314129},{"c":113.39,"h":116.65,"l":111.41,"n":55488,"o":115.9,"t":"2026-10-14T04:00:00Z","v":4650394,"vw":113.229796},{"c":111.87,"h":114.095,"l":110.28,"n":60135,"o":113.5,"t":"2026-10-15T04:00:00Z","v":6366622,"vw":112.06456}],"volatilityBars":[{"c":114.94,"h":114.94,"l":114.91,"n":5,"o":114.91,"t":"2026-10-08T08:00:00Z","v":336,"vw":114.92375},{"c":114.5074,"h":115.09,"l":114.13,"n":1286,"o":114.6,"t":"2026-10-08T13:30:00Z","v":153131,"vw":114.537396},{"c":114.8,"h":115.03,"l":114.28,"n":2380,"o":114.44,"t":"2026-10-08T13:45:00Z","v":172115,"vw":114.669565},{"c":115.61,"h":115.79,"l":114.65,"n":1550,"o":114.81,"t":"2026-10-08T14:00:00Z","v":115001,"vw":115.387085},{"c":115.545,"h":115.81,"l":115.35,"n":933,"o":115.59,"t":"2026-10-08T14:15:00Z","v":44089,"vw":115.601875},{"c":115.43,"h":116.04,"l":115.23,"n":1805,"o":115.495,"t":"2026-10-08T14:30:00Z","v":122192,"vw":115.639963},{"c":115.05,"h":115.43,"l":114.845,"n":1049,"o":115.43,"t":"2026-10-08T14:45:00Z","v":59571,"vw":115.063088},{"c":114.96,"h":115.35,"l":114.94,"n":3456,"o":115.02,"t":"2026-10-08T15:00:00Z","v":196412,"vw":115.099011},{"c":114.705,"h":115.05,"l":114.63,"n":1275,"o":114.93,"t":"2026-10-08T15:15:00Z","v":44382,"vw":114.859331},{"c":114.63,"h":114.77,"l":114.42,"n":1212,"o":114.72,"t":"2026-10-08T15:30:00Z","v":56721,"vw":114.610544},{"c":114.765,"h":114.79,"l":114.52,"n":1305,"o":114.65,"t":"2026-10-08T15:45:00Z","v":65567,"vw":114.661302},{"c":115.125,"h":115.225,"l":114.73,"n":1822,"o":114.73,"t":"2026-10-08T16:00:00Z","v":95753,"vw":114.88241},{"c":115.155,"h":115.93,"l":115.06,"n":1315,"o":115.125,"t":"2026-10-08T16:15:00Z","v":88927,"vw":115.330565},{"c":115.27,"h":115.66,"l":115.15,"n":890,"o":115.155,"t":"2026-10-08T16:30:00Z","v":41732,"vw":115.328191},{"c":115.335,"h":115.73,"l":115.14,"n":1083,"o":115.28,"t":"2026-10-08T16:45:00Z","v":50505,"vw":115.427553},{"c":114.91,"h":115.305,"l":114.09,"n":2737,"o":115.22,"t":"2026-10-08T17:00:00Z","v":175536,"vw":114.834851},{"c":114.785,"h":115.14,"l":114.48,"n":1597,"o":114.88,"t":"2026-10-08T17:15:00Z","v":104889,"vw":114.839886},{"c":115.345,"h":115.37,"l":114.74,"n":1695,"o":114.785,"t":"2026-10-08T17:30:00Z","v":100571,"vw":114.931403},{"c":114.825,"h":115.37,"l":114.48,"n":1109,"o":115.34,"t":"2026-10-08T17:45:00Z","v":63196,"vw":115.002961},{"c":114.19,"h":114.93,"l":114.185,"n":1264,"o":114.84,"t":"2026-10-08T18:00:00Z","v":67322,"vw":114.430839},{"c":114.01,"h":114.2,"l":113.71,"n":1170,"o":114.2,"t":"2026-10-08T18:15:00Z","v":50517,"vw":113.988369},{"c":114.12,"h":114.16,"l":113.95,"n":1055,"o":114.02,"t":"2026-10-08T18:30:00Z","v":41001,"vw":114.0916},{"c":114.86,"h":115,"l":114.06,"n":1422,"o":114.125,"t":"2026-10-08T18:45:00Z","v":73898,"vw":114.400399},{"c":115.1,"h":115.105,"l":114.65,"n":1486,"o":114.84,"t":"2026-10-08T19:00:00Z","v":70237,"vw":114.937878},{"c":115.26,"h":115.47,"l":114.93,"n":2092,"o":115.14,"t":"2026-10-08T19:15:00Z","v":103360,"vw":115.11908},{"c":115.48,"h":115.68,"l":115.26,"n":2154,"o":115.26,"t":"2026-10-08T19:30:00Z","v":88306,"vw":115.437035},{"c":115.27,"h":115.86,"l":115.17,"n":7271,"o":115.48,"t":"2026-10-08T19:45:00Z","v":394693,"vw":115.424805},{"c":115.3,"h":115.3,"l":115.3,"n":68,"o":115.3,"t":"2026-10-08T20:00:00Z","v":1585665,"vw":115.3},{"c":115.3,"h":115.3,"l":115.3,"n":2,"o":115.3,"t":"2026-10-08T20:30:00Z","v":2039,"vw":115.3},{"c":116.83,"h":116.83,"l":116.83,"n":1,"o":116.83,"t":"2026-10-09T09:15:00Z","v":100,"vw":116.83},{"c":117.06,"h":117.59,"l":114.93,"n":1599,"o":115.57,"t":"2026-10-09T13:30:00Z","v":236107,"vw":116.108322},{"c":116.855,"h":117.5951,"l":116.49,"n":1583,"o":117.11,"t":"2026-10-09T13:45:00Z","v":183203,"vw":117.163948},{"c":117.335,"h":117.35,"l":115.7637,"n":1917,"o":116.855,"t":"2026-10-09T14:00:00Z","v":116721,"vw":116.691578},{"c":117.34,"h":118.13,"l":117.24,"n":1872,"o":117.34,"t":"2026-10-09T14:15:00Z","v":123004,"vw":117.610487},{"c":117.34,"h":117.61,"l":117.04,"n":1293,"o":117.33,"t":"2026-10-09T14:30:00Z","v":74160,"vw":117.348016},{"c":118.34,"h":118.66,"l":117.29,"n":1574,"o":117.29,"t":"2026-10-09T14:45:00Z","v":118979,"vw":118.001091},{"c":118.3025,"h":118.61,"l":117.94,"n":1831,"o":118.36,"t":"2026-10-09T15:00:00Z","v":97216,"vw":118.225532},{"c":118.47,"h":118.715,"l":118.24,"n":1674,"o":118.32,"t":"2026-10-09T15:15:00Z","v":94778,"vw":118.414253},{"c":118.7,"h":118.77,"l":118.31,"n":1457,"o":118.51,"t":"2026-10-09T15:30:00Z","v":59629,"vw":118.590299},{"c":118.99,"h":119.1,"l":118.71,"n":1376,"o":118.79,"t":"2026-10-09T15:45:00Z","v":52963,"vw":118.940344},{"c":118.93,"h":119.12,"l":118.6,"n":2176,"o":118.94,"t":"2026-10-09T16:00:00Z","v":103806,"vw":118.9623},{"c":119.62,"h":119.69,"l":118.86,"n":2102,"o":118.915,"t":"2026-10-09T16:15:00Z","v":110677,"vw":119.247736},{"c":119.995,"h":120.18,"l":119.61,"n":2505,"o":119.64,"t":"2026-10-09T16:30:00Z","v":159840,"vw":119.898592},{"c":119.695,"h":120.165,"l":119.66,"n":1640,"o":120.01,"t":"2026-10-09T16:45:00Z","v":77774,"vw":120.024642},{"c":119.1,"h":119.765,"l":119.04,"n":1512,"o":119.68,"t":"2026-10-09T17:00:00Z","v":63937,"vw":119.548506},{"c":119.11,"h":119.255,"l":118.78,"n":1350,"o":119.05,"t":"2026-10-09T17:15:00Z","v":72390,"vw":118.997092},{"c":119.395,"h":119.5,"l":119,"n":1032,"o":119.115,"t":"2026-10-09T17:30:00Z","v":33340,"vw":119.254708},{"c":119.535,"h":119.63,"l":119.16,"n":1657,"o":119.39,"t":"2026-10-09T17:45:00Z","v":76551,"vw":119.40404},{"c":119.635,"h":119.72,"l":119.52,"n":1232,"o":119.56,"t":"2026-10-09T18:00:00Z","v":48169,"vw":119.6274},{"c":119.42,"h":119.67,"l":119.19,"n":1835,"o":119.66,"t":"2026-10-09T18:15:00Z","v":75504,"vw":119.476859},{"c":118.97,"h":119.44,"l":118.85,"n":2049,"o":119.43,"t":"2026-10-09T18:30:00Z","v":107641,"vw":119.100495},{"c":119.05,"h":119.28,"l":118.92,"n":2069,"o":118.94,"t":"2026-10-09T18:45:00Z","v":126855,"vw":119.036514},{"c":118.975,"h":119.13,"l":118.94,"n":1758,"o":119.06,"t":"2026-10-09T19:00:00Z","v":84709,"vw":119.035844},{"c":119.01,"h":119.055,"l":118.885,"n":1627,"o":118.96,"t":"2026-10-09T19:15:00Z","v":76739,"vw":118.978621},{"c":118.88,"h":119.06,"l":118.79,"n":2493,"o":119,"t":"2026-10-09T19:30:00Z","v":132267,"vw":118.963453},{"c":118.64,"h":118.98,"l":118.48,"n":7663,"o":118.96,"t":"2026-10-09T19:45:00Z","v":441040,"vw":118.675429},{"c":117,"h":120.82,"l":117,"n":97,"o":118.65,"t":"2026-10-09T20:00:00Z","v":536627,"vw":118.649343},{"c":118.28,"h":118.28,"l":118.28,"n":1,"o":118.28,"t":"2026-10-09T22:15:00Z","v":157,"vw":118.28},{"c":118.47,"h":118.93,"l":118.17,"n":732,"o":118.42,"t":"2026-10-12T13:30:00Z","v":58769,"vw":118.537125},{"c":118.83,"h":118.84,"l":117.81,"n":966,"o":118.58,"t":"2026-10-12T13:45:00Z","v":45684,"vw":118.355017},{"c":119.04,"h":119.52,"l":118.72,"n":1340,"o":118.72,"t":"2026-10-12T14:00:00Z","v":56032,"vw":119.243662},{"c":118.93,"h":119.3052,"l":118.6669,"n":873,"o":119.0953,"t":"2026-10-12T14:15:00Z","v":24475,"vw":118.88402},{"c":118.99,"h":119.22,"l":118.95,"n":958,"o":118.99,"t":"2026-10-12T14:30:00Z","v":26713,"vw":119.054461},{"c":119.31,"h":119.42,"l":118.97,"n":874,"o":119.06,"t":"2026-10-12T14:45:00Z","v":30189,"vw":119.213302},{"c":119.46,"h":119.555,"l":119.28,"n":896,"o":119.28,"t":"2026-10-12T15:00:00Z","v":112472,"vw":119.452339},{"c":119.89,"h":119.915,"l":119.41,"n":945,"o":119.475,"t":"2026-10-12T15:15:00Z","v":37645,"vw":119.657581},{"c":119.5362,"h":119.91,"l":119.44,"n":863,"o":119.89,"t":"2026-10-12T15:30:00Z","v":27196,"vw":119.627115},{"c":119.16,"h":119.69,"l":119.04,"n":858,"o":119.59,"t":"2026-10-12T15:45:00Z","v":33071,"vw":119.322198},{"c":119.5,"h":119.572,"l":119.145,"n":960,"o":119.15,"t":"2026-10-12T16:00:00Z","v":50736,"vw":119.351092},{"c":119.16,"h":119.59,"l":119.115,"n":1096,"o":119.53,"t":"2026-10-12T16:15:00Z","v":63746,"vw":119.377823},{"c":119.27,"h":119.33,"l":119.16,"n":705,"o":119.16,"t":"2026-10-12T16:30:00Z","v":29041,"vw":119.242312},{"c":119.105,"h":119.36,"l":119.09,"n":867,"o":119.27,"t":"2026-10-12T16:45:00Z","v":40853,"vw":119.226224},{"c":118.995,"h":119.19,"l":118.96,"n":895,"o":119.125,"t":"2026-10-12T17:00:00Z","v":42713,"vw":119.045356},{"c":118.805,"h":119.0617,"l":118.725,"n":805,"o":119.005,"t":"2026-10-12T17:15:00Z","v":30078,"vw":118.895155},{"c":118.905,"h":118.965,"l":118.75,"n":626,"o":118.81,"t":"2026-10-12T17:30:00Z","v":24646,"vw":118.870621},{"c":119.03,"h":119.09,"l":118.89,"n":803,"o":118.905,"t":"2026-10-12T17:45:00Z","v":28840,"vw":118.991507},{"c":118.79,"h":119.005,"l":118.73,"n":747,"o":118.96,"t":"2026-10-12T18:00:00Z","v":26551,"vw":118.877299},{"c":118.62,"h":118.81,"l":118.5825,"n":1085,"o":118.81,"t":"2026-10-12T18:15:00Z","v":33313,"vw":118.722079},{"c":118.6675,"h":118.675,"l":118.36,"n":952,"o":118.59,"t":"2026-10-12T18:30:00Z","v":51423,"vw":118.472973},{"c":118.575,"h":118.69,"l":118.5155,"n":1135,"o":118.66,"t":"2026-10-12T18:45:00Z","v":31840,"vw":118.580709},{"c":118.785,"h":118.8,"l":118.434,"n":1322,"o":118.61,"t":"2026-10-12T19:00:00Z","v":46326,"vw":118.660186},{"c":118.9,"h":119.075,"l":118.75,"n":1677,"o":118.79,"t":"2026-10-12T19:15:00Z","v":66691,"vw":118.870413},{"c":118.9,"h":119.01,"l":118.75,"n":1951,"o":118.9,"t":"2026-10-12T19:30:00Z","v":79169,"vw":118.876511},{"c":119.24,"h":119.39,"l":118.83,"n":5518,"o":118.92,"t":"2026-10-12T19:45:00Z","v":285019,"vw":119.097843},{"c":119.22,"h":119.22,"l":119.2,"n":61,"o":119.2,"t":"2026-10-12T20:00:00Z","v":459804,"vw":119.219963},{"c":119.99,"h":119.99,"l":119.99,"n":3,"o":119.99,"t":"2026-10-13T11:15:00Z","v":732,"vw":119.99},{"c":119.2,"h":119.2,"l":119.2,"n":8,"o":119.2,"t":"2026-10-13T12:45:00Z","v":573,"vw":119.2},{"c":118.9,"h":119.27,"l":118.9,"n":21,"o":119,"t":"2026-10-13T13:00:00Z","v":1500,"vw":119.069733},{"c":117.99,"h":120.02,"l":117.705,"n":1076,"o":120.02,"t":"2026-10-13T13:30:00Z","v":128721,"vw":118.74129},{"c":117.435,"h":118.115,"l":117.055,"n":1324,"o":117.995,"t":"2026-10-13T13:45:00Z","v":69071,"vw":117.562852},{"c":115.95,"h":117.415,"l":115.38,"n":2333,"o":117.36,"t":"2026-10-13T14:00:00Z","v":141474,"vw":116.068999},{"c":116.8275,"h":116.96,"l":115.91,"n":1973,"o":115.99,"t":"2026-10-13T14:15:00Z","v":114699,"vw":116.482569},{"c":116.34,"h":116.96,"l":115.92,"n":2504,"o":116.86,"t":"2026-10-13T14:30:00Z","v":175327,"vw":116.295059},{"c":116.24,"h":116.45,"l":116.0201,"n":1178,"o":116.34,"t":"2026-10-13T14:45:00Z","v":62108,"vw":116.243584},{"c":116.4501,"h":116.57,"l":116.1316,"n":1532,"o":116.22,"t":"2026-10-13T15:00:00Z","v":114466,"vw":116.349585},{"c":116.51,"h":116.62,"l":116.12,"n":1644,"o":116.425,"t":"2026-10-13T15:15:00Z","v":102164,"vw":116.348542},{"c":116.19,"h":116.74,"l":116.14,"n":1584,"o":116.47,"t":"2026-10-13T15:30:00Z","v":68702,"vw":116.469457},{"c":116.045,"h":116.22,"l":115.87,"n":1477,"o":116.19,"t":"2026-10-13T15:45:00Z","v":82555,"vw":116.053152},{"c":116.345,"h":116.345,"l":115.91,"n":1563,"o":116.045,"t":"2026-10-13T16:00:00Z","v":91054,"vw":116.098816},{"c":116.3,"h":116.44,"l":116.19,"n":1078,"o":116.34,"t":"2026-10-13T16:15:00Z","v":44272,"vw":116.319296},{"c":116.28,"h":116.5,"l":116.1001,"n":1249,"o":116.35,"t":"2026-10-13T16:30:00Z","v":78443,"vw":116.37079},{"c":116.19,"h":116.4275,"l":116.085,"n":956,"o":116.28,"t":"2026-10-13T16:45:00Z","v":36978,"vw":116.218187},{"c":115.93,"h":116.285,"l":115.93,"n":1219,"o":116.12,"t":"2026-10-13T17:00:00Z","v":44970,"vw":116.121857},{"c":116.035,"h":116.17,"l":115.655,"n":1432,"o":115.93,"t":"2026-10-13T17:15:00Z","v":63479,"vw":115.890274},{"c":115.875,"h":116.07,"l":115.75,"n":1320,"o":115.99,"t":"2026-10-13T17:30:00Z","v":56938,"vw":115.936455},{"c":115.49,"h":115.89,"l":115.26,"n":1435,"o":115.875,"t":"2026-10-13T17:45:00Z","v":80215,"vw":115.563971},{"c":115.725,"h":115.89,"l":115.2,"n":1507,"o":115.465,"t":"2026-10-13T18:00:00Z","v":80462,"vw":115.580383},{"c":115.79,"h":115.845,"l":115.58,"n":1225,"o":115.75,"t":"2026-10-13T18:15:00Z","v":52400,"vw":115.680395},{"c":115.65,"h":116.04,"l":115.6,"n":1562,"o":115.79,"t":"2026-10-13T18:30:00Z","v":73852,"vw":115.771699},{"c":116.14,"h":116.2,"l":115.6,"n":1727,"o":115.65,"t":"2026-10-13T18:45:00Z","v":103593,"vw":115.891374},{"c":115.94,"h":116.185,"l":115.63,"n":1756,"o":116.165,"t":"2026-10-13T19:00:00Z","v":96390,"vw":115.902499},{"c":115.97,"h":116,"l":115.6,"n":1798,"o":115.98,"t":"2026-10-13T19:15:00Z","v":93491,"vw":115.772195},{"c":116.26,"h":116.2975,"l":115.685,"n":2071,"o":115.985,"t":"2026-10-13T19:30:00Z","v":134110,"vw":116.054401},{"c":116.23,"h":116.49,"l":116.11,"n":9006,"o":116.245,"t":"2026-10-13T19:45:00Z","v":597403,"vw":116.350338},{"c":116.28,"h":116.28,"l":116.28,"n":87,"o":116.28,"t":"2026-10-13T20:00:00Z","v":1004754,"vw":116.28},{"c":116.4,"h":116.4,"l":116.4,"n":15,"o":116.4,"t":"2026-10-13T21:00:00Z","v":380,"vw":116.4},{"c":116.31,"h":116.31,"l":116.31,"n":2,"o":116.31,"t":"2026-10-13T22:00:00Z","v":104,"vw":116.31},{"c":115.98,"h":116.11,"l":115.98,"n":4,"o":116.11,"t":"2026-10-14T08:30:00Z","v":976,"vw":116.006639},{"c":117.13,"h":117.13,"l":117.13,"n":3,"o":117.13,"t":"2026-10-14T11:15:00Z","v":114,"vw":117.13},{"c":115.59,"h":115.59,"l":115.59,"n":9,"o":115.59,"t":"2026-10-14T12:45:00Z","v":305,"vw":115.59},{"c":116.22,"h":116.65,"l":115,"n":1089,"o":115.9,"t":"2026-10-14T13:30:00Z","v":105027,"vw":115.914136},{"c":116.01,"h":116.42,"l":115.885,"n":1453,"o":116.18,"t":"2026-10-14T13:45:00Z","v":85062,"vw":116.131941},{"c":115.1675,"h":116.085,"l":114.97,"n":1973,"o":116.02,"t":"2026-10-14T14:00:00Z","v":143786,"vw":115.397334},{"c":115.6,"h":115.6,"l":115.17,"n":1245,"o":115.17,"t":"2026-10-14T14:15:00Z","v":75945,"vw":115.417879},{"c":115.35,"h":115.745,"l":115.12,"n":1488,"o":115.555,"t":"2026-10-14T14:30:00Z","v":130580,"vw":115.437235},{"c":114.73,"h":115.58,"l":114.69,"n":1932,"o":115.325,"t":"2026-10-14T14:45:00Z","v":148072,"vw":114.945913},{"c":112.905,"h":114.825,"l":112.66,"n":3462,"o":114.77,"t":"2026-10-14T15:00:00Z","v":323608,"vw":113.512327},{"c":112.56,"h":112.99,"l":112.33,"n":2859,"o":112.875,"t":"2026-10-14T15:15:00Z","v":205219,"vw":112.635782},{"c":112.2425,"h":112.57,"l":112.1,"n":2963,"o":112.56,"t":"2026-10-14T15:30:00Z","v":266247,"vw":112.306239},{"c":112.98,"h":113.38,"l":112.07,"n":2284,"o":112.235,"t":"2026-10-14T15:45:00Z","v":166012,"vw":112.725421},{"c":112.45,"h":113.44,"l":112.385,"n":1868,"o":113.03,"t":"2026-10-14T16:00:00Z","v":143276,"vw":113.031548},{"c":112.11,"h":112.41,"l":111.82,"n":2091,"o":112.37,"t":"2026-10-14T16:15:00Z","v":171610,"vw":112.101062},{"c":112.355,"h":112.4,"l":111.78,"n":1934,"o":112.06,"t":"2026-10-14T16:30:00Z","v":100087,"vw":112.078171},{"c":112.91,"h":112.91,"l":112.21,"n":1755,"o":112.35,"t":"2026-10-14T16:45:00Z","v":130769,"vw":112.545612},{"c":112.89,"h":113.035,"l":112.59,"n":1554,"o":112.82,"t":"2026-10-14T17:00:00Z","v":105752,"vw":112.822373},{"c":112.59,"h":112.92,"l":112.53,"n":1622,"o":112.88,"t":"2026-10-14T17:15:00Z","v":126873,"vw":112.728838},{"c":111.98,"h":112.59,"l":111.835,"n":1479,"o":112.59,"t":"2026-10-14T17:30:00Z","v":125173,"vw":112.21909},{"c":111.75,"h":112.04,"l":111.53,"n":1645,"o":112.02,"t":"2026-10-14T17:45:00Z","v":90865,"vw":111.761761},{"c":111.71,"h":111.85,"l":111.41,"n":1800,"o":111.69,"t":"2026-10-14T18:00:00Z","v":113185,"vw":111.650747},{"c":111.845,"h":111.973,"l":111.51,"n":1581,"o":111.71,"t":"2026-10-14T18:15:00Z","v":97451,"vw":111.743053},{"c":112.16,"h":112.3,"l":111.69,"n":1896,"o":111.845,"t":"2026-10-14T18:30:00Z","v":116136,"vw":112.004027},{"c":112.39,"h":112.46,"l":111.96,"n":1763,"o":112.17,"t":"2026-10-14T18:45:00Z","v":126247,"vw":112.160822},{"c":112.43,"h":112.66,"l":112.16,"n":1617,"o":112.39,"t":"2026-10-14T19:00:00Z","v":82505,"vw":112.405633},{"c":112.48,"h":112.79,"l":112.33,"n":1652,"o":112.4701,"t":"2026-10-14T19:15:00Z","v":78441,"vw":112.545414},{"c":113.03,"h":113.14,"l":112.35,"n":2528,"o":112.46,"t":"2026-10-14T19:30:00Z","v":119491,"vw":112.684834},{"c":113.4,"h":113.585,"l":112.88,"n":7532,"o":113.03,"t":"2026-10-14T19:45:00Z","v":444352,"vw":113.316638},{"c":113.39,"h":113.41,"l":113.39,"n":54,"o":113.41,"t":"2026-10-14T20:00:00Z","v":812370,"vw":113.390105},{"c":113.2709,"h":113.2709,"l":113.2709,"n":2,"o":113.2709,"t":"2026-10-15T08:00:00Z","v":128,"vw":113.2709},{"c":113,"h":113.92,"l":113,"n":21,"o":113.92,"t":"2026-10-15T12:30:00Z","v":762,"vw":113.388186},{"c":113.545,"h":114.095,"l":112.16,"n":1183,"o":113.5,"t":"2026-10-15T13:30:00Z","v":84747,"vw":113.318709},{"c":111.87,"h":113.51,"l":111.7,"n":2272,"o":113.44,"t":"2026-10-15T13:45:00Z","v":139270,"vw":112.601317},{"c":111.06,"h":112.12,"l":110.57,"n":3917,"o":111.89,"t":"2026-10-15T14:00:00Z","v":309636,"vw":111.278071},{"c":111.03,"h":111.29,"l":110.28,"n":2648,"o":110.9,"t":"2026-10-15T14:15:00Z","v":178814,"vw":110.60125},{"c":111.92,"h":112.165,"l":110.96,"n":2205,"o":111,"t":"2026-10-15T14:30:00Z","v":133208,"vw":111.514093},{"c":112.54,"h":112.54,"l":111.54,"n":1795,"o":111.9096,"t":"2026-10-15T14:45:00Z","v":114066,"vw":111.946502},{"c":112.655,"h":112.83,"l":112.22,"n":1323,"o":112.515,"t":"2026-10-15T15:00:00Z","v":57934,"vw":112.565846},{"c":112.54,"h":112.96,"l":112.405,"n":1251,"o":112.61,"t":"2026-10-15T15:15:00Z","v":57591,"vw":112.727123},{"c":112.725,"h":112.76,"l":112.1801,"n":1378,"o":112.565,"t":"2026-10-15T15:30:00Z","v":60759,"vw":112.421933},{"c":112.28,"h":112.74,"l":112.14,"n":1412,"o":112.7,"t":"2026-10-15T15:45:00Z","v":79640,"vw":112.369592},{"c":112,"h":112.44,"l":111.93,"n":1607,"o":112.285,"t":"2026-10-15T16:00:00Z","v":89372,"vw":112.223886},{"c":112.37,"h":112.37,"l":111.93,"n":1194,"o":111.97,"t":"2026-10-15T16:15:00Z","v":43910,"vw":112.108028},{"c":112.25,"h":112.409,"l":112.04,"n":1239,"o":112.385,"t":"2026-10-15T16:30:00Z","v":47301,"vw":112.265302},{"c":112.54,"h":112.7,"l":112.31,"n":1128,"o":112.31,"t":"2026-10-15T16:45:00Z","v":82071,"vw":112.526579},{"c":112.745,"h":112.925,"l":112.7,"n":336,"o":112.925,"t":"2026-10-15T18:00:00Z","v":18648,"vw":112.793579},{"c":112.75,"h":112.83,"l":112.26,"n":1780,"o":112.675,"t":"2026-10-15T18:15:00Z","v":91895,"vw":112.547813},{"c":112.5,"h":112.75,"l":111.99,"n":1838,"o":112.75,"t":"2026-10-15T18:30:00Z","v":110494,"vw":112.304174},{"c":112.76,"h":112.84,"l":112.41,"n":1703,"o":112.515,"t":"2026-10-15T18:45:00Z","v":88208,"vw":112.693778},{"c":112.48,"h":112.77,"l":112.38,"n":2373,"o":112.75,"t":"2026-10-15T19:00:00Z","v":114506,"vw":112.515348},{"c":112.35,"h":112.79,"l":112.29,"n":2991,"o":112.545,"t":"2026-10-15T19:15:00Z","v":164694,"vw":112.561345},{"c":112.82,"h":112.85,"l":112.03,"n":5760,"o":112.34,"t":"2026-10-15T19:30:00Z","v":351289,"vw":112.370774},{"c":111.845,"h":113.04,"l":111.7,"n":18531,"o":112.8,"t":"2026-10-15T19:45:00Z","v":1440772,"vw":112.380398},{"c":111.87,"h":111.87,"l":111.87,"n":102,"o":111.87,"t":"2026-10-15T20:00:00Z","v":2494942,"vw":111.87},{"c":112.2,"h":112.22,"l":112.2,"n":4,"o":112.21,"t":"2026-10-15T20:15:00Z","v":687,"vw":112.209898},{"c":112.18,"h":112.2,"l":112.18,"n":6,"o":112.2,"t":"2026-10-15T20:45:00Z","v":512,"vw":112.196}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.489889050903118,"strike":126.95733722167483,"iv":1.8254485961649003,"gamma":0.018214309736075115,"theta":-0.9796761524926886,"vega":0.010057542111608737,"rho":0.0002797166553225354,"breakevenPct":13.609579490620376},{"delta":0.15,"premium":1.075,"strike":129.6438344585,"iv":2.558983695918427,"gamma":0.015940062012334156,"theta":-1.7910081718459139,"vega":0.013375751168807695,"rho":0.0004112009884610415,"breakevenPct":16.52597116999464},{"delta":0.2,"premium":1.075,"strike":121.47341092436413,"iv":1.7510556735852103,"gamma":0.027895326588365743,"theta":-1.474391816066913,"vega":0.016064083776480803,"rho":0.0005574597046010851,"breakevenPct":9.24265548615094},{"delta":0.25,"premium":1.056357709344264,"strike":117.87284581311472,"iv":1.3025190756556682,"gamma":0.04350858078752071,"theta":-1.2093526814709412,"vega":0.018162918692190944,"rho":0.0007010186891646036,"breakevenPct":6.016405350738969},{"delta":0.3,"premium":1.1516112177366618,"strike":115.96777564526677,"iv":1.0933552323826787,"gamma":0.05583710811675101,"theta":-1.1019570041029432,"vega":0.0201105853419317,"rho":0.0008396166794399579,"breakevenPct":4.403090446606721},{"delta":0.35,"premium":1.2401960784313726,"strike":114.4640522875817,"iv":0.9241797385620916,"gamma":0.06847777777777776,"theta":-1.0056496732026146,"vega":0.021689542483660132,"rho":0.0009823273976504367,"breakevenPct":3.1416013246684527},{"delta":0.4,"premium":1.457337992376112,"strike":113.63532401524778,"iv":0.8868397712833546,"gamma":0.07381766200762388,"theta":-1.0063322744599745,"vega":0.022564675984752224,"rho":0.001126290866372096,"breakevenPct":2.5964182631698045},{"delta":0.45,"premium":1.7750000000000001,"strike":113,"iv":0.9167,"gamma":0.0735,"theta":-1.0705,"vega":0.0232,"rho":0.00126803251155531,"breakevenPct":2.313246568015688},{"delta":0.5,"premium":1.5834291187739464,"strike":112.36143039591316,"iv":0.70699374201788,"gamma":0.10012835249042146,"theta":-0.8297592592592593,"vega":0.02332771392081737,"rho":0.0014221796671911085,"breakevenPct":1.573239003999904},{"delta":0.55,"premium":1.8680042613636374,"strike":111.69176136363636,"iv":0.6848711647727275,"gamma":0.10219232954545451,"theta":-0.7973455965909093,"vega":0.023184232954545456,"rho":0.001564715222447824,"breakevenPct":1.2299568773399798},{"delta":0.6,"premium":2.762140804597701,"strike":110.98132183908046,"iv":0.9015747844827586,"gamma":0.0728944683908046,"theta":-1.0288823994252874,"vega":0.02266637931034483,"rho":0.0016923685589987178,"breakevenPct":1.3937088996952702},{"delta":0.65,"premium":3.229094827586207,"strike":110.26293103448276,"iv":0.9006049568965517,"gamma":0.06883556034482759,"theta":-0.970513146551724,"vega":0.021373275862068965,"rho":0.0018298001249835482,"breakevenPct":1.1695719932866442},{"delta":0.7,"premium":3.696048850574712,"strike":109.54454022988506,"iv":0.8996351293103448,"gamma":0.06477665229885057,"theta":-0.912143893678161,"vega":0.020080172413793104,"rho":0.0019672316909683783,"breakevenPct":0.9454350868780188},{"delta":0.75,"premium":4.272619047619047,"strike":108.73809523809524,"iv":0.9138285714285714,"gamma":0.059211904761904764,"theta":-0.8582095238095238,"vega":0.01860238095238095,"rho":0.002101550141726389,"breakevenPct":0.7405190637495795},{"delta":0.8,"premium":3.5971571906354463,"strike":109.06354515050168,"iv":0.6749645484949821,"gamma":0.0811816053511707,"theta":-0.5728839464882932,"vega":0.01640234113712374,"rho":0.0022665430980318003,"breakevenPct":0.42850984234009637},{"delta":0.85,"premium":7.17667638483965,"strike":105.55685131195335,"iv":1.154044023323615,"gamma":0.03431836734693878,"theta":-0.7970720116618076,"vega":0.013669387755102042,"rho":0.0023216095755258896,"breakevenPct":0.4934281483267936},{"delta":0.9,"premium":13.388431538614954,"strike":99.34182315606705,"iv":1.9171913169257808,"gamma":0.016075124410739484,"theta":-1.011761463178782,"vega":0.010044170768036119,"rho":0.0022902724950905505,"breakevenPct":0.49051051406846513}],"put":[{"delta":0.1,"premium":0.30362911731115894,"strike":104.89264081008315,"iv":1.0563061026503622,"gamma":0.029147942859906448,"theta":-0.5621686445915554,"vega":0.010048225727992119,"rho":-0.0003023097251735563,"breakevenPct":6.76679292853273},{"delta":0.15,"premium":0.8891243273783335,"strike":102.69703377233125,"iv":1.7927477290927385,"gamma":0.023280284490444926,"theta":-1.2845525406465474,"vega":0.013271079992939323,"rho":-0.00046410141247551774,"breakevenPct":9.245935599079242},{"delta":0.2,"premium":0.6923235129178473,"strike":107.44094126443815,"iv":1.0416054298442192,"gamma":0.04911914610526526,"theta":-0.873321867295807,"vega":0.016134463778431224,"rho":-0.000603093006695809,"breakevenPct":4.841667185309067},{"delta":0.25,"premium":0.675,"strike":109.16451195124364,"iv":0.7836333502459136,"gamma":0.07246127255702206,"theta":-0.7220031716760389,"vega":0.01840640620453916,"rho":-0.000745858176612253,"breakevenPct":3.289791450130471},{"delta":0.3,"premium":0.6916916167664671,"strike":110.33383233532935,"iv":0.6148682634730539,"gamma":0.09741601796407186,"theta":-0.6186276946107785,"vega":0.020334281437125748,"rho":-0.0008893607592852205,"breakevenPct":2.2623099317499813},{"delta":0.35,"premium":0.7579914860681114,"strike":111.04256965944272,"iv":0.5345174148606812,"gamma":0.11797840557275542,"theta":-0.5761185758513931,"vega":0.021676625386996905,"rho":-0.0010411978163257355,"breakevenPct":1.6896254471611591},{"delta":0.4,"premium":1.0579140866873067,"strike":111.42956656346749,"iv":0.5937666408668731,"gamma":0.1105093653250774,"theta":-0.6626510835913313,"vega":0.022373219814241486,"rho":-0.001198807572208879,"breakevenPct":1.6120052801032427},{"delta":0.45,"premium":1.3578366873065018,"strike":111.81656346749226,"iv":0.653015866873065,"gamma":0.10304032507739938,"theta":-0.7491835913312694,"vega":0.023069814241486068,"rho":-0.0013564173280920223,"breakevenPct":1.5343851130453263},{"delta":0.5,"premium":1.5430089942763696,"strike":112.21504497138184,"iv":0.6494238757154538,"gamma":0.10468258381030254,"theta":-0.749233932951758,"vega":0.023249468520032707,"rho":-0.001511327903568852,"breakevenPct":1.3442360696153761},{"delta":0.55,"premium":1.6247751430907604,"strike":112.6238757154538,"iv":0.589203107113655,"gamma":0.11453540474243665,"theta":-0.6713516762060506,"vega":0.02296328699918234,"rho":-0.0016638061377669882,"breakevenPct":1.05268267751557},{"delta":0.6,"premium":1.71440329218107,"strike":113.02743484224966,"iv":0.5318301783264747,"gamma":0.12347654320987654,"theta":-0.5950251028806585,"vega":0.02259849108367627,"rho":-0.001816418188352237,"breakevenPct":0.7728369138272618},{"delta":0.65,"premium":1.8944444444444446,"strike":113.37037037037037,"iv":0.5072074074074074,"gamma":0.12193333333333334,"theta":-0.5365888888888889,"vega":0.02132962962962963,"rho":-0.001970569127389281,"breakevenPct":0.6276288768711717},{"delta":0.7,"premium":2.074485596707819,"strike":113.71330589849109,"iv":0.48258463648834027,"gamma":0.12039012345679012,"theta":-0.47815267489711943,"vega":0.020060768175582992,"rho":-0.0021247200664263246,"breakevenPct":0.482420839915082},{"delta":0.75,"premium":3.539812646370023,"strike":115.12412177985948,"iv":0.708428337236534,"gamma":0.07653817330210773,"theta":-0.6500702576112412,"vega":0.01866416861826698,"rho":-0.002310816960390638,"breakevenPct":0.5310134306565718}]},"raw":{"call":[{"delta":0.1,"premium":0.489889050903118,"strike":126.95733722167483,"iv":1.8254485961649003,"gamma":0.018214309736075115,"theta":-0.9796761524926886,"vega":0.010057542111608737,"rho":0.0002797166553225354,"breakevenPct":13.609579490620376},{"delta":0.15,"premium":1.075,"strike":129.6438344585,"iv":2.558983695918427,"gamma":0.015940062012334156,"theta":-1.7910081718459139,"vega":0.013375751168807695,"rho":0.0004112009884610415,"breakevenPct":16.52597116999464},{"delta":0.2,"premium":1.075,"strike":121.47341092436413,"iv":1.7510556735852103,"gamma":0.027895326588365743,"theta":-1.474391816066913,"vega":0.016064083776480803,"rho":0.0005574597046010851,"breakevenPct":9.24265548615094},{"delta":0.25,"premium":1.056357709344264,"strike":117.87284581311472,"iv":1.3025190756556682,"gamma":0.04350858078752071,"theta":-1.2093526814709412,"vega":0.018162918692190944,"rho":0.0007010186891646036,"breakevenPct":6.016405350738969},{"delta":0.3,"premium":1.1516112177366618,"strike":115.96777564526677,"iv":1.0933552323826787,"gamma":0.05583710811675101,"theta":-1.1019570041029432,"vega":0.0201105853419317,"rho":0.0008396166794399579,"breakevenPct":4.403090446606721},{"delta":0.35,"premium":1.2401960784313726,"strike":114.4640522875817,"iv":0.9241797385620916,"gamma":0.06847777777777776,"theta":-1.0056496732026146,"vega":0.021689542483660132,"rho":0.0009823273976504367,"breakevenPct":3.1416013246684527},{"delta":0.4,"premium":1.457337992376112,"strike":113.63532401524778,"iv":0.8868397712833546,"gamma":0.07381766200762388,"theta":-1.0063322744599745,"vega":0.022564675984752224,"rho":0.001126290866372096,"breakevenPct":2.5964182631698045},{"delta":0.45,"premium":1.7750000000000001,"strike":113,"iv":0.9167,"gamma":0.0735,"theta":-1.0705,"vega":0.0232,"rho":0.00126803251155531,"breakevenPct":2.313246568015688},{"delta":0.5,"premium":1.5834291187739464,"strike":112.36143039591316,"iv":0.70699374201788,"gamma":0.10012835249042146,"theta":-0.8297592592592593,"vega":0.02332771392081737,"rho":0.0014221796671911085,"breakevenPct":1.573239003999904},{"delta":0.55,"premium":1.8680042613636374,"strike":111.69176136363636,"iv":0.6848711647727275,"gamma":0.10219232954545451,"theta":-0.7973455965909093,"vega":0.023184232954545456,"rho":0.001564715222447824,"breakevenPct":1.2299568773399798},{"delta":0.6,"premium":2.762140804597701,"strike":110.98132183908046,"iv":0.9015747844827586,"gamma":0.0728944683908046,"theta":-1.0288823994252874,"vega":0.02266637931034483,"rho":0.0016923685589987178,"breakevenPct":1.3937088996952702},{"delta":0.65,"premium":3.229094827586207,"strike":110.26293103448276,"iv":0.9006049568965517,"gamma":0.06883556034482759,"theta":-0.970513146551724,"vega":0.021373275862068965,"rho":0.0018298001249835482,"breakevenPct":1.1695719932866442},{"delta":0.7,"premium":3.696048850574712,"strike":109.54454022988506,"iv":0.8996351293103448,"gamma":0.06477665229885057,"theta":-0.912143893678161,"vega":0.020080172413793104,"rho":0.0019672316909683783,"breakevenPct":0.9454350868780188},{"delta":0.75,"premium":4.272619047619047,"strike":108.73809523809524,"iv":0.9138285714285714,"gamma":0.059211904761904764,"theta":-0.8582095238095238,"vega":0.01860238095238095,"rho":0.002101550141726389,"breakevenPct":0.7405190637495795},{"delta":0.8,"premium":3.5971571906354463,"strike":109.06354515050168,"iv":0.6749645484949821,"gamma":0.0811816053511707,"theta":-0.5728839464882932,"vega":0.01640234113712374,"rho":0.0022665430980318003,"breakevenPct":0.42850984234009637},{"delta":0.85,"premium":7.17667638483965,"strike":105.55685131195335,"iv":1.154044023323615,"gamma":0.03431836734693878,"theta":-0.7970720116618076,"vega":0.013669387755102042,"rho":0.0023216095755258896,"breakevenPct":0.4934281483267936},{"delta":0.9,"premium":13.388431538614954,"strike":99.34182315606705,"iv":1.9171913169257808,"gamma":0.016075124410739484,"theta":-1.011761463178782,"vega":0.010044170768036119,"rho":0.0022902724950905505,"breakevenPct":0.49051051406846513}],"put":[{"delta":0.1,"premium":0.30362911731115894,"strike":104.89264081008315,"iv":1.0563061026503622,"gamma":0.029147942859906448,"theta":-0.5621686445915554,"vega":0.010048225727992119,"rho":-0.0003023097251735563,"breakevenPct":6.76679292853273},{"delta":0.15,"premium":0.8891243273783335,"strike":102.69703377233125,"iv":1.7927477290927385,"gamma":0.023280284490444926,"theta":-1.2845525406465474,"vega":0.013271079992939323,"rho":-0.00046410141247551774,"breakevenPct":9.245935599079242},{"delta":0.2,"premium":0.6923235129178473,"strike":107.44094126443815,"iv":1.0416054298442192,"gamma":0.04911914610526526,"theta":-0.873321867295807,"vega":0.016134463778431224,"rho":-0.000603093006695809,"breakevenPct":4.841667185309067},{"delta":0.25,"premium":0.675,"strike":109.16451195124364,"iv":0.7836333502459136,"gamma":0.07246127255702206,"theta":-0.7220031716760389,"vega":0.01840640620453916,"rho":-0.000745858176612253,"breakevenPct":3.289791450130471},{"delta":0.3,"premium":0.6916916167664671,"strike":110.33383233532935,"iv":0.6148682634730539,"gamma":0.09741601796407186,"theta":-0.6186276946107785,"vega":0.020334281437125748,"rho":-0.0008893607592852205,"breakevenPct":2.2623099317499813},{"delta":0.35,"premium":0.7579914860681114,"strike":111.04256965944272,"iv":0.5345174148606812,"gamma":0.11797840557275542,"theta":-0.5761185758513931,"vega":0.021676625386996905,"rho":-0.0010411978163257355,"breakevenPct":1.6896254471611591},{"delta":0.4,"premium":1.0579140866873067,"strike":111.42956656346749,"iv":0.5937666408668731,"gamma":0.1105093653250774,"theta":-0.6626510835913313,"vega":0.022373219814241486,"rho":-0.001198807572208879,"breakevenPct":1.6120052801032427},{"delta":0.45,"premium":1.3578366873065018,"strike":111.81656346749226,"iv":0.653015866873065,"gamma":0.10304032507739938,"theta":-0.7491835913312694,"vega":0.023069814241486068,"rho":-0.0013564173280920223,"breakevenPct":1.5343851130453263},{"delta":0.5,"premium":1.5430089942763696,"strike":112.21504497138184,"iv":0.6494238757154538,"gamma":0.10468258381030254,"theta":-0.749233932951758,"vega":0.023249468520032707,"rho":-0.001511327903568852,"breakevenPct":1.3442360696153761},{"delta":0.55,"premium":1.6247751430907604,"strike":112.6238757154538,"iv":0.589203107113655,"gamma":0.11453540474243665,"theta":-0.6713516762060506,"vega":0.02296328699918234,"rho":-0.0016638061377669882,"breakevenPct":1.05268267751557},{"delta":0.6,"premium":1.71440329218107,"strike":113.02743484224966,"iv":0.5318301783264747,"gamma":0.12347654320987654,"theta":-0.5950251028806585,"vega":0.02259849108367627,"rho":-0.001816418188352237,"breakevenPct":0.7728369138272618},{"delta":0.65,"premium":1.8944444444444446,"strike":113.37037037037037,"iv":0.5072074074074074,"gamma":0.12193333333333334,"theta":-0.5365888888888889,"vega":0.02132962962962963,"rho":-0.001970569127389281,"breakevenPct":0.6276288768711717},{"delta":0.7,"premium":2.074485596707819,"strike":113.71330589849109,"iv":0.48258463648834027,"gamma":0.12039012345679012,"theta":-0.47815267489711943,"vega":0.020060768175582992,"rho":-0.0021247200664263246,"breakevenPct":0.482420839915082},{"delta":0.75,"premium":3.539812646370023,"strike":115.12412177985948,"iv":0.708428337236534,"gamma":0.07653817330210773,"theta":-0.6500702576112412,"vega":0.01866416861826698,"rho":-0.002310816960390638,"breakevenPct":0.5310134306565718}]}},"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"}}