{"symbol":"ARES","url":"https://intraalpha.com/companies/ARES","capturedAt":"2026-10-15T21:02:29.618Z","state":"ready","quote":{"symbol":"ARES","last_price":114.03,"prev_close":112.49,"regular_close":114.03,"change":1.54,"change_pct":1.369,"regular_change":1.54,"regular_change_pct":1.369,"extended_change":0,"extended_change_pct":0,"bid":108.88,"ask":113.8,"bid_size":100,"ask_size":1100,"volume":3164834,"vwap":113.144103,"open":112.82,"high":114.24,"low":110.3,"close":114.03,"trade_count":37508,"last_trade_at":"2026-10-15T20:40:59.428406944Z","last_quote_at":"2026-10-15T20:41:27.820044179Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:27.315777785-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"ARES","fetched_at":"2026-10-15T20:53:04.209828+00:00","name":"Ares Management LP","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Ares Management Corporation is an alternative asset manager in the United States, Europe, and Asia. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":38359933000,"ebitda":1430315000,"pe_ratio":53.28,"peg_ratio":0.902,"book_value":11.03,"dividend_per_share":4.94,"dividend_yield":0.0418,"eps":2.17,"revenue_ttm":5252564000,"gross_profit_ttm":5252564000,"profit_margin":0.121,"operating_margin_ttm":0.0947,"return_on_assets_ttm":0.0458,"return_on_equity_ttm":0.149,"quarterly_earnings_growth":0.065,"quarterly_revenue_growth":0.096,"analyst_target_price":145.7,"analyst_number":5,"beta":1.554,"fifty_two_week_high":173.15,"fifty_two_week_low":92.59,"fifty_day_ma":131.64,"two_hundred_day_ma":128.04,"shares_outstanding":223958000,"forward_pe":16.98,"price_to_sales":7.3,"price_to_book":11.02,"ev_to_revenue":7.03,"ev_to_ebitda":18.37},"bars":[{"c":114.725,"h":115.25,"l":114.645,"n":157,"o":114.71,"t":"2026-10-08T13:30:00Z","v":16493,"vw":114.723467},{"c":114.36,"h":114.57,"l":114.1201,"n":133,"o":114.47,"t":"2026-10-08T13:35:00Z","v":5692,"vw":114.386822},{"c":114.705,"h":114.96,"l":114.365,"n":237,"o":114.42,"t":"2026-10-08T13:40:00Z","v":18053,"vw":114.745413},{"c":114.81,"h":115.12,"l":114.42,"n":291,"o":114.91,"t":"2026-10-08T13:45:00Z","v":25425,"vw":114.815115},{"c":114.8,"h":114.83,"l":114.56,"n":292,"o":114.58,"t":"2026-10-08T13:50:00Z","v":9482,"vw":114.707548},{"c":114.8,"h":115.3,"l":114.8,"n":260,"o":114.975,"t":"2026-10-08T13:55:00Z","v":14091,"vw":114.981103},{"c":115.23,"h":115.38,"l":114.73,"n":416,"o":114.73,"t":"2026-10-08T14:00:00Z","v":30383,"vw":115.052309},{"c":115.14,"h":115.51,"l":115.14,"n":341,"o":115.4,"t":"2026-10-08T14:05:00Z","v":16922,"vw":115.346147},{"c":115.05,"h":115.39,"l":114.935,"n":193,"o":115.39,"t":"2026-10-08T14:10:00Z","v":8215,"vw":115.265982},{"c":114.9725,"h":115.05,"l":114.85,"n":273,"o":114.87,"t":"2026-10-08T14:15:00Z","v":7521,"vw":114.911677},{"c":114.665,"h":114.9,"l":114.665,"n":285,"o":114.9,"t":"2026-10-08T14:20:00Z","v":5965,"vw":114.787455},{"c":114.86,"h":114.86,"l":114.5,"n":308,"o":114.5,"t":"2026-10-08T14:25:00Z","v":8525,"vw":114.717809},{"c":115,"h":115,"l":114.845,"n":177,"o":114.845,"t":"2026-10-08T14:30:00Z","v":3557,"vw":114.934947},{"c":115.005,"h":115.02,"l":114.78,"n":366,"o":114.87,"t":"2026-10-08T14:35:00Z","v":57077,"vw":114.848241},{"c":114.86,"h":115.22,"l":114.855,"n":300,"o":115.01,"t":"2026-10-08T14:40:00Z","v":10911,"vw":115.05672},{"c":114.57,"h":114.9792,"l":114.57,"n":214,"o":114.96,"t":"2026-10-08T14:45:00Z","v":6093,"vw":114.864284},{"c":114.29,"h":114.65,"l":114.29,"n":232,"o":114.58,"t":"2026-10-08T14:50:00Z","v":6546,"vw":114.519617},{"c":114.55,"h":114.55,"l":114.28,"n":278,"o":114.31,"t":"2026-10-08T14:55:00Z","v":8179,"vw":114.423375},{"c":114.93,"h":114.93,"l":114.46,"n":367,"o":114.525,"t":"2026-10-08T15:00:00Z","v":10384,"vw":114.626888},{"c":114.82,"h":115.02,"l":114.77,"n":270,"o":114.935,"t":"2026-10-08T15:05:00Z","v":6839,"vw":114.891867},{"c":114.565,"h":114.82,"l":114.54,"n":266,"o":114.82,"t":"2026-10-08T15:10:00Z","v":6125,"vw":114.71613},{"c":114.51,"h":114.55,"l":114.37,"n":291,"o":114.53,"t":"2026-10-08T15:15:00Z","v":8331,"vw":114.487463},{"c":114.36,"h":114.59,"l":114.35,"n":262,"o":114.53,"t":"2026-10-08T15:20:00Z","v":8410,"vw":114.459902},{"c":114.1,"h":114.345,"l":114.02,"n":324,"o":114.345,"t":"2026-10-08T15:25:00Z","v":9820,"vw":114.236229},{"c":114.04,"h":114.1,"l":113.85,"n":338,"o":114.05,"t":"2026-10-08T15:30:00Z","v":10040,"vw":114.038636},{"c":114.19,"h":114.19,"l":113.85,"n":350,"o":114.04,"t":"2026-10-08T15:35:00Z","v":12159,"vw":114.042421},{"c":114.05,"h":114.25,"l":114.05,"n":251,"o":114.095,"t":"2026-10-08T15:40:00Z","v":7155,"vw":114.135373},{"c":114.05,"h":114.205,"l":114.04,"n":233,"o":114.135,"t":"2026-10-08T15:45:00Z","v":5850,"vw":114.122084},{"c":114.16,"h":114.17,"l":113.98,"n":381,"o":114.01,"t":"2026-10-08T15:50:00Z","v":23663,"vw":114.074865},{"c":114.22,"h":114.28,"l":114.06,"n":360,"o":114.1345,"t":"2026-10-08T15:55:00Z","v":10760,"vw":114.164515},{"c":114.285,"h":114.36,"l":114.2,"n":230,"o":114.2,"t":"2026-10-08T16:00:00Z","v":5087,"vw":114.291346},{"c":114.57,"h":114.57,"l":114.285,"n":317,"o":114.285,"t":"2026-10-08T16:05:00Z","v":6879,"vw":114.381368},{"c":114.61,"h":114.74,"l":114.61,"n":208,"o":114.635,"t":"2026-10-08T16:10:00Z","v":5038,"vw":114.663086},{"c":114.81,"h":115.42,"l":114.52,"n":715,"o":114.56,"t":"2026-10-08T16:15:00Z","v":27739,"vw":114.856969},{"c":114.905,"h":115.01,"l":114.58,"n":235,"o":114.69,"t":"2026-10-08T16:20:00Z","v":8824,"vw":114.842377},{"c":114.77,"h":114.91,"l":114.655,"n":175,"o":114.91,"t":"2026-10-08T16:25:00Z","v":4697,"vw":114.791395},{"c":114.875,"h":115.01,"l":114.77,"n":201,"o":114.77,"t":"2026-10-08T16:30:00Z","v":6075,"vw":114.891357},{"c":114.72,"h":114.875,"l":114.605,"n":219,"o":114.875,"t":"2026-10-08T16:35:00Z","v":6639,"vw":114.75639},{"c":114.715,"h":115.17,"l":114.69,"n":285,"o":114.8,"t":"2026-10-08T16:40:00Z","v":10325,"vw":114.919618},{"c":114.9,"h":114.98,"l":114.68,"n":235,"o":114.72,"t":"2026-10-08T16:45:00Z","v":8091,"vw":114.793293},{"c":115.315,"h":115.315,"l":114.79,"n":316,"o":114.95,"t":"2026-10-08T16:50:00Z","v":9444,"vw":114.991636},{"c":115.2025,"h":115.31,"l":115.04,"n":325,"o":115.31,"t":"2026-10-08T16:55:00Z","v":9477,"vw":115.19744},{"c":114.44,"h":115.21,"l":114.44,"n":359,"o":115.09,"t":"2026-10-08T17:00:00Z","v":10346,"vw":114.942918},{"c":114.58,"h":114.58,"l":113.88,"n":621,"o":114.39,"t":"2026-10-08T17:05:00Z","v":21107,"vw":114.123646},{"c":114.865,"h":114.865,"l":114.515,"n":251,"o":114.52,"t":"2026-10-08T17:10:00Z","v":5848,"vw":114.600769},{"c":114.96,"h":115.05,"l":114.77,"n":273,"o":114.89,"t":"2026-10-08T17:15:00Z","v":9386,"vw":114.892793},{"c":115.1,"h":115.3,"l":114.8798,"n":196,"o":114.8798,"t":"2026-10-08T17:20:00Z","v":6512,"vw":115.150422},{"c":114.99,"h":115.21,"l":114.625,"n":276,"o":115.205,"t":"2026-10-08T17:25:00Z","v":10752,"vw":114.889683},{"c":115.28,"h":115.625,"l":115.05,"n":369,"o":115.05,"t":"2026-10-08T17:30:00Z","v":12868,"vw":115.382508},{"c":115.48,"h":115.56,"l":115.2589,"n":316,"o":115.2589,"t":"2026-10-08T17:35:00Z","v":11827,"vw":115.407475},{"c":116.01,"h":116.13,"l":115.41,"n":423,"o":115.5,"t":"2026-10-08T17:40:00Z","v":15883,"vw":115.810333},{"c":115.8362,"h":116.08,"l":115.6761,"n":479,"o":116.005,"t":"2026-10-08T17:45:00Z","v":34184,"vw":115.963279},{"c":115.76,"h":115.82,"l":115.48,"n":377,"o":115.75,"t":"2026-10-08T17:50:00Z","v":15241,"vw":115.636985},{"c":115.89,"h":115.97,"l":115.66,"n":384,"o":115.76,"t":"2026-10-08T17:55:00Z","v":16727,"vw":115.781036},{"c":115.46,"h":115.89,"l":115.37,"n":480,"o":115.89,"t":"2026-10-08T18:00:00Z","v":25058,"vw":115.635778},{"c":115.43,"h":115.68,"l":115.35,"n":314,"o":115.46,"t":"2026-10-08T18:05:00Z","v":12569,"vw":115.496963},{"c":115.36,"h":115.54,"l":115.34,"n":385,"o":115.37,"t":"2026-10-08T18:10:00Z","v":18027,"vw":115.390118},{"c":115.075,"h":115.42,"l":115.05,"n":353,"o":115.3,"t":"2026-10-08T18:15:00Z","v":14670,"vw":115.222882},{"c":115.23,"h":115.23,"l":114.715,"n":623,"o":115.14,"t":"2026-10-08T18:20:00Z","v":33624,"vw":114.923404},{"c":114.99,"h":115.33,"l":114.99,"n":324,"o":115.23,"t":"2026-10-08T18:25:00Z","v":12621,"vw":115.187268},{"c":115.12,"h":115.22,"l":114.995,"n":358,"o":115.04,"t":"2026-10-08T18:30:00Z","v":13512,"vw":115.092586},{"c":115.0263,"h":115.135,"l":115.02,"n":283,"o":115.09,"t":"2026-10-08T18:35:00Z","v":18658,"vw":115.049456},{"c":115.065,"h":115.11,"l":114.96,"n":313,"o":115.045,"t":"2026-10-08T18:40:00Z","v":10418,"vw":115.028508},{"c":115.245,"h":115.28,"l":115.0625,"n":362,"o":115.13,"t":"2026-10-08T18:45:00Z","v":13159,"vw":115.123016},{"c":115.39,"h":115.42,"l":115.18,"n":426,"o":115.245,"t":"2026-10-08T18:50:00Z","v":24986,"vw":115.273456},{"c":115.765,"h":115.87,"l":115.3601,"n":413,"o":115.3601,"t":"2026-10-08T18:55:00Z","v":19492,"vw":115.612217},{"c":115.765,"h":115.85,"l":115.56,"n":556,"o":115.71,"t":"2026-10-08T19:00:00Z","v":28805,"vw":115.666499},{"c":115.88,"h":115.93,"l":115.64,"n":414,"o":115.765,"t":"2026-10-08T19:05:00Z","v":21101,"vw":115.772512},{"c":116.035,"h":116.09,"l":115.88,"n":422,"o":115.88,"t":"2026-10-08T19:10:00Z","v":15408,"vw":116.012276},{"c":115.935,"h":116.17,"l":115.81,"n":1186,"o":116.0375,"t":"2026-10-08T19:15:00Z","v":50797,"vw":115.945904},{"c":116.23,"h":116.25,"l":115.95,"n":367,"o":116.03,"t":"2026-10-08T19:20:00Z","v":12612,"vw":116.107802},{"c":116.16,"h":116.375,"l":116.06,"n":533,"o":116.33,"t":"2026-10-08T19:25:00Z","v":19560,"vw":116.155094},{"c":115.95,"h":116.23,"l":115.95,"n":645,"o":116.105,"t":"2026-10-08T19:30:00Z","v":22233,"vw":116.090092},{"c":116.06,"h":116.14,"l":115.925,"n":618,"o":115.925,"t":"2026-10-08T19:35:00Z","v":27317,"vw":116.044935},{"c":115.84,"h":116.075,"l":115.77,"n":651,"o":116.075,"t":"2026-10-08T19:40:00Z","v":22478,"vw":115.845144},{"c":116.09,"h":116.1,"l":115.89,"n":761,"o":115.89,"t":"2026-10-08T19:45:00Z","v":36481,"vw":116.045342},{"c":116.01,"h":116.15,"l":115.92,"n":1097,"o":116.12,"t":"2026-10-08T19:50:00Z","v":45063,"vw":116.005358},{"c":116.26,"h":116.35,"l":115.92,"n":2973,"o":116.05,"t":"2026-10-08T19:55:00Z","v":143298,"vw":116.17206},{"c":116.26,"h":116.26,"l":116.24,"n":49,"o":116.24,"t":"2026-10-08T20:00:00Z","v":1414782,"vw":116.259962},{"c":116.3,"h":116.3,"l":116.24,"n":4,"o":116.24,"t":"2026-10-08T20:05:00Z","v":706,"vw":116.263964},{"c":116.26,"h":116.26,"l":116.26,"n":1,"o":116.26,"t":"2026-10-08T20:40:00Z","v":674,"vw":116.26},{"c":116.6,"h":116.66,"l":116.6,"n":12,"o":116.66,"t":"2026-10-08T23:05:00Z","v":1496,"vw":116.63},{"c":116.58,"h":117.155,"l":116.31,"n":218,"o":117.03,"t":"2026-10-09T13:30:00Z","v":21417,"vw":116.856533},{"c":117.055,"h":117.395,"l":116.765,"n":172,"o":116.765,"t":"2026-10-09T13:35:00Z","v":4010,"vw":117.119289},{"c":117.595,"h":117.82,"l":117.27,"n":195,"o":117.27,"t":"2026-10-09T13:40:00Z","v":7448,"vw":117.562515},{"c":117.27,"h":117.66,"l":116.93,"n":330,"o":117.49,"t":"2026-10-09T13:45:00Z","v":20144,"vw":117.290158},{"c":117.42,"h":118,"l":117.42,"n":301,"o":117.44,"t":"2026-10-09T13:50:00Z","v":22521,"vw":117.655428},{"c":117.17,"h":117.73,"l":117.12,"n":242,"o":117.575,"t":"2026-10-09T13:55:00Z","v":12349,"vw":117.443253},{"c":116.18,"h":117.31,"l":115.9676,"n":474,"o":117.29,"t":"2026-10-09T14:00:00Z","v":24324,"vw":116.481217},{"c":116.28,"h":116.52,"l":116.28,"n":348,"o":116.31,"t":"2026-10-09T14:05:00Z","v":19954,"vw":116.428833},{"c":116.4902,"h":116.66,"l":116.355,"n":271,"o":116.355,"t":"2026-10-09T14:10:00Z","v":13243,"vw":116.44642},{"c":116.59,"h":116.85,"l":116.505,"n":236,"o":116.505,"t":"2026-10-09T14:15:00Z","v":8048,"vw":116.581293},{"c":116.8,"h":116.8,"l":116.43,"n":291,"o":116.48,"t":"2026-10-09T14:20:00Z","v":12322,"vw":116.586627},{"c":116.8152,"h":116.88,"l":116.75,"n":272,"o":116.8,"t":"2026-10-09T14:25:00Z","v":24259,"vw":116.788727},{"c":116.72,"h":116.87,"l":116.53,"n":376,"o":116.87,"t":"2026-10-09T14:30:00Z","v":15548,"vw":116.729373},{"c":116.72,"h":116.89,"l":116.47,"n":351,"o":116.6,"t":"2026-10-09T14:35:00Z","v":11903,"vw":116.688716},{"c":116.8,"h":117.04,"l":116.79,"n":350,"o":116.81,"t":"2026-10-09T14:40:00Z","v":12551,"vw":116.906278},{"c":117.025,"h":117.06,"l":116.85,"n":387,"o":116.9,"t":"2026-10-09T14:45:00Z","v":8780,"vw":116.942558},{"c":117.08,"h":117.33,"l":117.055,"n":431,"o":117.1,"t":"2026-10-09T14:50:00Z","v":11404,"vw":117.190444},{"c":117.285,"h":117.34,"l":117.05,"n":375,"o":117.05,"t":"2026-10-09T14:55:00Z","v":11905,"vw":117.160782},{"c":117.295,"h":117.36,"l":117.105,"n":443,"o":117.27,"t":"2026-10-09T15:00:00Z","v":15922,"vw":117.277651},{"c":117.41,"h":117.41,"l":117.21,"n":301,"o":117.295,"t":"2026-10-09T15:05:00Z","v":25367,"vw":117.316813},{"c":117.625,"h":117.625,"l":117.37,"n":281,"o":117.37,"t":"2026-10-09T15:10:00Z","v":10712,"vw":117.499368},{"c":117.93,"h":118.02,"l":117.62,"n":421,"o":117.645,"t":"2026-10-09T15:15:00Z","v":35459,"vw":117.881845},{"c":117.805,"h":118.16,"l":117.78,"n":343,"o":117.93,"t":"2026-10-09T15:20:00Z","v":15200,"vw":117.95866},{"c":117.985,"h":117.985,"l":117.805,"n":345,"o":117.805,"t":"2026-10-09T15:25:00Z","v":20048,"vw":117.892888},{"c":117.94,"h":118.1,"l":117.8,"n":319,"o":118.06,"t":"2026-10-09T15:30:00Z","v":10723,"vw":117.961634},{"c":118.16,"h":118.215,"l":117.98,"n":292,"o":117.98,"t":"2026-10-09T15:35:00Z","v":12190,"vw":118.111547},{"c":118.11,"h":118.2,"l":118.05,"n":265,"o":118.13,"t":"2026-10-09T15:40:00Z","v":10778,"vw":118.151323},{"c":118.19,"h":118.26,"l":118.09,"n":250,"o":118.11,"t":"2026-10-09T15:45:00Z","v":13156,"vw":118.171198},{"c":118.28,"h":118.3,"l":118.15,"n":408,"o":118.185,"t":"2026-10-09T15:50:00Z","v":23555,"vw":118.199269},{"c":118.29,"h":118.39,"l":118.29,"n":235,"o":118.3,"t":"2026-10-09T15:55:00Z","v":5571,"vw":118.325736},{"c":118.115,"h":118.21,"l":117.96,"n":305,"o":118.2,"t":"2026-10-09T16:00:00Z","v":13526,"vw":118.131137},{"c":118.25,"h":118.25,"l":118.115,"n":129,"o":118.115,"t":"2026-10-09T16:05:00Z","v":3066,"vw":118.150042},{"c":118.125,"h":118.13,"l":118.115,"n":227,"o":118.13,"t":"2026-10-09T16:10:00Z","v":11998,"vw":118.12216},{"c":118.145,"h":118.19,"l":118.09,"n":236,"o":118.11,"t":"2026-10-09T16:15:00Z","v":8505,"vw":118.12275},{"c":118.49,"h":118.49,"l":118.135,"n":269,"o":118.145,"t":"2026-10-09T16:20:00Z","v":9967,"vw":118.264223},{"c":118.715,"h":118.75,"l":118.47,"n":332,"o":118.54,"t":"2026-10-09T16:25:00Z","v":14047,"vw":118.622281},{"c":118.82,"h":118.9,"l":118.67,"n":186,"o":118.67,"t":"2026-10-09T16:30:00Z","v":10406,"vw":118.774868},{"c":119.29,"h":119.42,"l":118.805,"n":472,"o":118.805,"t":"2026-10-09T16:35:00Z","v":34449,"vw":119.128082},{"c":119.55,"h":119.55,"l":119.22,"n":351,"o":119.36,"t":"2026-10-09T16:40:00Z","v":16281,"vw":119.387408},{"c":119.41,"h":119.58,"l":119.36,"n":385,"o":119.465,"t":"2026-10-09T16:45:00Z","v":19033,"vw":119.46252},{"c":119.48,"h":119.57,"l":119.4,"n":539,"o":119.45,"t":"2026-10-09T16:50:00Z","v":30694,"vw":119.467506},{"c":119.445,"h":119.55,"l":119.37,"n":518,"o":119.5,"t":"2026-10-09T16:55:00Z","v":30419,"vw":119.446541},{"c":119.39,"h":119.52,"l":119.27,"n":646,"o":119.44,"t":"2026-10-09T17:00:00Z","v":34546,"vw":119.409295},{"c":119,"h":119.51,"l":118.99,"n":575,"o":119.355,"t":"2026-10-09T17:05:00Z","v":31979,"vw":119.337541},{"c":118.69,"h":119.2,"l":118.66,"n":587,"o":119.04,"t":"2026-10-09T17:10:00Z","v":39673,"vw":118.971767},{"c":118.49,"h":118.75,"l":118.44,"n":256,"o":118.75,"t":"2026-10-09T17:15:00Z","v":15899,"vw":118.543634},{"c":118.54,"h":118.64,"l":118.48,"n":337,"o":118.505,"t":"2026-10-09T17:20:00Z","v":21286,"vw":118.54706},{"c":118.185,"h":118.49,"l":118.16,"n":522,"o":118.49,"t":"2026-10-09T17:25:00Z","v":30239,"vw":118.345165},{"c":118.12,"h":118.33,"l":118.03,"n":429,"o":118.12,"t":"2026-10-09T17:30:00Z","v":15575,"vw":118.188853},{"c":118.18,"h":118.22,"l":118.08,"n":332,"o":118.12,"t":"2026-10-09T17:35:00Z","v":13853,"vw":118.150959},{"c":118.175,"h":118.21,"l":118.1,"n":320,"o":118.18,"t":"2026-10-09T17:40:00Z","v":12153,"vw":118.163024},{"c":117.83,"h":118.22,"l":117.71,"n":454,"o":118.12,"t":"2026-10-09T17:45:00Z","v":25014,"vw":117.920603},{"c":117.66,"h":117.86,"l":117.57,"n":336,"o":117.83,"t":"2026-10-09T17:50:00Z","v":15767,"vw":117.740277},{"c":117.72,"h":117.825,"l":117.65,"n":385,"o":117.655,"t":"2026-10-09T17:55:00Z","v":14516,"vw":117.747379},{"c":117.88,"h":118,"l":117.7,"n":694,"o":117.72,"t":"2026-10-09T18:00:00Z","v":37533,"vw":117.779432},{"c":117.91,"h":117.995,"l":117.8006,"n":308,"o":117.995,"t":"2026-10-09T18:05:00Z","v":11464,"vw":117.884809},{"c":117.88,"h":118.03,"l":117.815,"n":348,"o":118.01,"t":"2026-10-09T18:10:00Z","v":20628,"vw":117.864033},{"c":117.94,"h":118.045,"l":117.8,"n":405,"o":117.895,"t":"2026-10-09T18:15:00Z","v":23563,"vw":117.957831},{"c":117.47,"h":117.89,"l":117.45,"n":387,"o":117.89,"t":"2026-10-09T18:20:00Z","v":11231,"vw":117.671674},{"c":117.42,"h":117.4675,"l":117.34,"n":348,"o":117.39,"t":"2026-10-09T18:25:00Z","v":8966,"vw":117.410286},{"c":117.35,"h":117.48,"l":117.21,"n":531,"o":117.48,"t":"2026-10-09T18:30:00Z","v":19697,"vw":117.33561},{"c":117.345,"h":117.4,"l":117.245,"n":318,"o":117.38,"t":"2026-10-09T18:35:00Z","v":11083,"vw":117.338661},{"c":117.325,"h":117.34,"l":117.27,"n":111,"o":117.34,"t":"2026-10-09T18:40:00Z","v":2772,"vw":117.32125},{"c":117.6,"h":117.79,"l":117.325,"n":875,"o":117.33,"t":"2026-10-09T18:45:00Z","v":49672,"vw":117.532028},{"c":117.49,"h":117.815,"l":117.49,"n":543,"o":117.6,"t":"2026-10-09T18:50:00Z","v":57820,"vw":117.646152},{"c":117.715,"h":117.74,"l":117.585,"n":265,"o":117.585,"t":"2026-10-09T18:55:00Z","v":8023,"vw":117.688969},{"c":117.78,"h":117.9,"l":117.68,"n":361,"o":117.74,"t":"2026-10-09T19:00:00Z","v":16628,"vw":117.791405},{"c":117.725,"h":118.01,"l":117.7,"n":366,"o":117.79,"t":"2026-10-09T19:05:00Z","v":15470,"vw":117.833353},{"c":117.77,"h":117.94,"l":117.71,"n":342,"o":117.725,"t":"2026-10-09T19:10:00Z","v":11883,"vw":117.820086},{"c":117.655,"h":117.78,"l":117.62,"n":313,"o":117.73,"t":"2026-10-09T19:15:00Z","v":10206,"vw":117.709694},{"c":117.645,"h":117.68,"l":117.54,"n":296,"o":117.55,"t":"2026-10-09T19:20:00Z","v":15293,"vw":117.608221},{"c":117.77,"h":117.77,"l":117.645,"n":452,"o":117.645,"t":"2026-10-09T19:25:00Z","v":13318,"vw":117.705852},{"c":117.795,"h":117.86,"l":117.73,"n":533,"o":117.78,"t":"2026-10-09T19:30:00Z","v":19900,"vw":117.788614},{"c":117.46,"h":117.86,"l":117.46,"n":576,"o":117.8,"t":"2026-10-09T19:35:00Z","v":23328,"vw":117.757028},{"c":117.58,"h":117.78,"l":117.45,"n":683,"o":117.45,"t":"2026-10-09T19:40:00Z","v":26527,"vw":117.61181},{"c":117.33,"h":117.575,"l":117.29,"n":600,"o":117.575,"t":"2026-10-09T19:45:00Z","v":23480,"vw":117.409685},{"c":117.31,"h":117.51,"l":117.26,"n":988,"o":117.39,"t":"2026-10-09T19:50:00Z","v":43751,"vw":117.374136},{"c":117.2,"h":117.36,"l":117.06,"n":3005,"o":117.3,"t":"2026-10-09T19:55:00Z","v":160016,"vw":117.194444},{"c":117.22,"h":117.22,"l":117.18,"n":40,"o":117.18,"t":"2026-10-09T20:00:00Z","v":240590,"vw":117.219794},{"c":117.08,"h":117.71,"l":116.555,"n":194,"o":116.96,"t":"2026-10-12T13:30:00Z","v":23746,"vw":116.876324},{"c":117.205,"h":117.315,"l":117.015,"n":189,"o":117.015,"t":"2026-10-12T13:35:00Z","v":5488,"vw":117.237783},{"c":117.2,"h":117.6,"l":116.99,"n":231,"o":117.185,"t":"2026-10-12T13:40:00Z","v":19478,"vw":117.229132},{"c":116.58,"h":117.38,"l":116.31,"n":350,"o":117.15,"t":"2026-10-12T13:45:00Z","v":43684,"vw":117.067966},{"c":116.99,"h":116.99,"l":116.46,"n":269,"o":116.5,"t":"2026-10-12T13:50:00Z","v":19374,"vw":116.674623},{"c":117.16,"h":117.22,"l":116.95,"n":180,"o":116.95,"t":"2026-10-12T13:55:00Z","v":6570,"vw":117.014053},{"c":117.395,"h":117.5899,"l":116.95,"n":265,"o":117.055,"t":"2026-10-12T14:00:00Z","v":8311,"vw":117.211597},{"c":117.59,"h":117.72,"l":117.2641,"n":317,"o":117.2641,"t":"2026-10-12T14:05:00Z","v":18184,"vw":117.54713},{"c":117.81,"h":118.05,"l":117.63,"n":338,"o":117.725,"t":"2026-10-12T14:10:00Z","v":16346,"vw":117.854045},{"c":117.26,"h":117.4,"l":117.11,"n":201,"o":117.23,"t":"2026-10-12T14:15:00Z","v":4329,"vw":117.313801},{"c":117.36,"h":117.5648,"l":117.24,"n":258,"o":117.32,"t":"2026-10-12T14:20:00Z","v":7704,"vw":117.363028},{"c":117.36,"h":117.54,"l":117.31,"n":213,"o":117.39,"t":"2026-10-12T14:25:00Z","v":17328,"vw":117.416851},{"c":117.405,"h":117.46,"l":117.29,"n":313,"o":117.32,"t":"2026-10-12T14:30:00Z","v":5039,"vw":117.383184},{"c":117.38,"h":117.53,"l":117.23,"n":288,"o":117.45,"t":"2026-10-12T14:35:00Z","v":6817,"vw":117.426011},{"c":117.46,"h":117.6,"l":117.24,"n":293,"o":117.38,"t":"2026-10-12T14:40:00Z","v":8383,"vw":117.4169},{"c":117.445,"h":117.5397,"l":117.31,"n":185,"o":117.42,"t":"2026-10-12T14:45:00Z","v":24758,"vw":117.332493},{"c":117.53,"h":117.56,"l":117.42,"n":233,"o":117.56,"t":"2026-10-12T14:50:00Z","v":8180,"vw":117.483475},{"c":117.63,"h":117.67,"l":117.5,"n":325,"o":117.53,"t":"2026-10-12T14:55:00Z","v":12273,"vw":117.554669},{"c":117.65,"h":117.78,"l":117.54,"n":174,"o":117.54,"t":"2026-10-12T15:00:00Z","v":4040,"vw":117.633769},{"c":117.915,"h":117.915,"l":117.73,"n":118,"o":117.78,"t":"2026-10-12T15:05:00Z","v":3818,"vw":117.838045},{"c":117.72,"h":117.85,"l":117.54,"n":337,"o":117.82,"t":"2026-10-12T15:10:00Z","v":14682,"vw":117.674432},{"c":117.82,"h":117.84,"l":117.64,"n":167,"o":117.72,"t":"2026-10-12T15:15:00Z","v":10534,"vw":117.740146},{"c":118.14,"h":118.14,"l":117.85,"n":242,"o":117.91,"t":"2026-10-12T15:20:00Z","v":8300,"vw":117.927841},{"c":117.995,"h":118.14,"l":117.89,"n":223,"o":118.055,"t":"2026-10-12T15:25:00Z","v":7719,"vw":118.005409},{"c":117.765,"h":117.995,"l":117.75,"n":285,"o":117.995,"t":"2026-10-12T15:30:00Z","v":8143,"vw":117.874614},{"c":117.84,"h":117.98,"l":117.765,"n":251,"o":117.765,"t":"2026-10-12T15:35:00Z","v":9246,"vw":117.882365},{"c":117.85,"h":117.93,"l":117.835,"n":212,"o":117.84,"t":"2026-10-12T15:40:00Z","v":6029,"vw":117.884353},{"c":117.76,"h":117.93,"l":117.7,"n":272,"o":117.85,"t":"2026-10-12T15:45:00Z","v":7119,"vw":117.797277},{"c":117.565,"h":117.7825,"l":117.485,"n":421,"o":117.77,"t":"2026-10-12T15:50:00Z","v":25203,"vw":117.570926},{"c":117.595,"h":117.595,"l":117.47,"n":296,"o":117.565,"t":"2026-10-12T15:55:00Z","v":14682,"vw":117.517801},{"c":117.67,"h":117.79,"l":117.6,"n":184,"o":117.6,"t":"2026-10-12T16:00:00Z","v":5371,"vw":117.699738},{"c":117.6,"h":117.67,"l":117.515,"n":162,"o":117.67,"t":"2026-10-12T16:05:00Z","v":3660,"vw":117.582533},{"c":117.5,"h":117.66,"l":117.48,"n":151,"o":117.4801,"t":"2026-10-12T16:10:00Z","v":10240,"vw":117.528428},{"c":117.445,"h":117.52,"l":117.44,"n":141,"o":117.48,"t":"2026-10-12T16:15:00Z","v":4120,"vw":117.476435},{"c":117.2603,"h":117.445,"l":117.22,"n":206,"o":117.445,"t":"2026-10-12T16:20:00Z","v":6117,"vw":117.302958},{"c":117.19,"h":117.245,"l":117.14,"n":115,"o":117.245,"t":"2026-10-12T16:25:00Z","v":2972,"vw":117.178499},{"c":117.28,"h":117.28,"l":117.15,"n":176,"o":117.2,"t":"2026-10-12T16:30:00Z","v":4623,"vw":117.230746},{"c":117.27,"h":117.35,"l":117.27,"n":214,"o":117.3,"t":"2026-10-12T16:35:00Z","v":6261,"vw":117.312739},{"c":117.26,"h":117.3301,"l":117.26,"n":185,"o":117.3125,"t":"2026-10-12T16:40:00Z","v":5529,"vw":117.309978},{"c":117.23,"h":117.31,"l":117.22,"n":260,"o":117.31,"t":"2026-10-12T16:45:00Z","v":6592,"vw":117.270705},{"c":117.08,"h":117.24,"l":117.08,"n":170,"o":117.24,"t":"2026-10-12T16:50:00Z","v":4127,"vw":117.120831},{"c":117.155,"h":117.16,"l":117,"n":160,"o":117.06,"t":"2026-10-12T16:55:00Z","v":4755,"vw":117.105146},{"c":117.16,"h":117.16,"l":117.04,"n":187,"o":117.06,"t":"2026-10-12T17:00:00Z","v":4235,"vw":117.092107},{"c":117.2,"h":117.275,"l":117.07,"n":197,"o":117.14,"t":"2026-10-12T17:05:00Z","v":6124,"vw":117.169875},{"c":117.34,"h":117.3401,"l":117.275,"n":88,"o":117.275,"t":"2026-10-12T17:10:00Z","v":1503,"vw":117.325191},{"c":117.04,"h":117.32,"l":117.03,"n":317,"o":117.22,"t":"2026-10-12T17:15:00Z","v":11078,"vw":117.171408},{"c":117.165,"h":117.2296,"l":117.04,"n":198,"o":117.04,"t":"2026-10-12T17:20:00Z","v":9920,"vw":117.131828},{"c":116.945,"h":117.14,"l":116.93,"n":224,"o":117.08,"t":"2026-10-12T17:25:00Z","v":7898,"vw":116.988049},{"c":117.06,"h":117.06,"l":116.87,"n":214,"o":116.945,"t":"2026-10-12T17:30:00Z","v":10414,"vw":116.986215},{"c":117.15,"h":117.175,"l":117.04,"n":189,"o":117.14,"t":"2026-10-12T17:35:00Z","v":8171,"vw":117.118794},{"c":117.135,"h":117.22,"l":117.09,"n":159,"o":117.19,"t":"2026-10-12T17:40:00Z","v":7752,"vw":117.168187},{"c":117.1,"h":117.15,"l":117.045,"n":167,"o":117.14,"t":"2026-10-12T17:45:00Z","v":5341,"vw":117.096449},{"c":117.13,"h":117.15,"l":117.0701,"n":159,"o":117.12,"t":"2026-10-12T17:50:00Z","v":4544,"vw":117.116899},{"c":117.295,"h":117.295,"l":117.13,"n":252,"o":117.13,"t":"2026-10-12T17:55:00Z","v":7275,"vw":117.181271},{"c":117.265,"h":117.29,"l":117.0901,"n":261,"o":117.21,"t":"2026-10-12T18:00:00Z","v":6531,"vw":117.206922},{"c":116.9601,"h":117.18,"l":116.96,"n":169,"o":117.18,"t":"2026-10-12T18:05:00Z","v":4705,"vw":117.047459},{"c":116.92,"h":117.035,"l":116.92,"n":217,"o":117.03,"t":"2026-10-12T18:10:00Z","v":9755,"vw":116.981886},{"c":117.04,"h":117.07,"l":117.015,"n":141,"o":117.04,"t":"2026-10-12T18:15:00Z","v":4446,"vw":117.048988},{"c":116.95,"h":117.04,"l":116.93,"n":168,"o":117.04,"t":"2026-10-12T18:20:00Z","v":4432,"vw":116.977558},{"c":116.955,"h":117.0308,"l":116.91,"n":160,"o":117,"t":"2026-10-12T18:25:00Z","v":6849,"vw":116.962365},{"c":116.705,"h":116.955,"l":116.705,"n":334,"o":116.955,"t":"2026-10-12T18:30:00Z","v":27853,"vw":116.857377},{"c":116.84,"h":116.84,"l":116.685,"n":148,"o":116.685,"t":"2026-10-12T18:35:00Z","v":4519,"vw":116.741665},{"c":116.805,"h":116.8652,"l":116.775,"n":173,"o":116.85,"t":"2026-10-12T18:40:00Z","v":3852,"vw":116.809053},{"c":116.76,"h":116.86,"l":116.73,"n":193,"o":116.75,"t":"2026-10-12T18:45:00Z","v":5781,"vw":116.775705},{"c":116.69,"h":116.76,"l":116.62,"n":191,"o":116.67,"t":"2026-10-12T18:50:00Z","v":7925,"vw":116.717481},{"c":116.715,"h":116.77,"l":116.68,"n":279,"o":116.69,"t":"2026-10-12T18:55:00Z","v":5851,"vw":116.721168},{"c":116.655,"h":116.76,"l":116.6,"n":229,"o":116.755,"t":"2026-10-12T19:00:00Z","v":12168,"vw":116.701196},{"c":116.835,"h":116.86,"l":116.68,"n":301,"o":116.68,"t":"2026-10-12T19:05:00Z","v":11720,"vw":116.744881},{"c":116.98,"h":116.98,"l":116.84,"n":236,"o":116.905,"t":"2026-10-12T19:10:00Z","v":9581,"vw":116.91591},{"c":117.075,"h":117.11,"l":117.03,"n":263,"o":117.05,"t":"2026-10-12T19:15:00Z","v":8303,"vw":117.067063},{"c":117.23,"h":117.23,"l":117.0701,"n":308,"o":117.08,"t":"2026-10-12T19:20:00Z","v":9240,"vw":117.160306},{"c":117.2,"h":117.38,"l":117.12,"n":340,"o":117.31,"t":"2026-10-12T19:25:00Z","v":7878,"vw":117.223822},{"c":117.07,"h":117.21,"l":117.065,"n":296,"o":117.205,"t":"2026-10-12T19:30:00Z","v":10573,"vw":117.117318},{"c":117.24,"h":117.24,"l":117.105,"n":349,"o":117.13,"t":"2026-10-12T19:35:00Z","v":10776,"vw":117.153237},{"c":117.13,"h":117.315,"l":117.13,"n":419,"o":117.21,"t":"2026-10-12T19:40:00Z","v":13448,"vw":117.218137},{"c":117.42,"h":117.445,"l":117.07,"n":518,"o":117.14,"t":"2026-10-12T19:45:00Z","v":21884,"vw":117.318912},{"c":117.57,"h":117.75,"l":117.37,"n":979,"o":117.43,"t":"2026-10-12T19:50:00Z","v":43854,"vw":117.58279},{"c":118.135,"h":118.32,"l":117.61,"n":2656,"o":117.61,"t":"2026-10-12T19:55:00Z","v":133992,"vw":118.092601},{"c":118.15,"h":118.15,"l":118.15,"n":67,"o":118.15,"t":"2026-10-12T20:00:00Z","v":466094,"vw":118.15},{"c":118.15,"h":118.15,"l":118.15,"n":1,"o":118.15,"t":"2026-10-12T20:35:00Z","v":13352,"vw":118.15},{"c":119.56,"h":119.56,"l":119.56,"n":27,"o":119.56,"t":"2026-10-13T11:15:00Z","v":301,"vw":119.56},{"c":118.22,"h":118.22,"l":118.22,"n":2,"o":118.22,"t":"2026-10-13T13:15:00Z","v":105,"vw":118.22},{"c":117.64,"h":118.905,"l":117.36,"n":319,"o":118.905,"t":"2026-10-13T13:30:00Z","v":51585,"vw":117.942794},{"c":117.42,"h":118.09,"l":117.185,"n":225,"o":117.62,"t":"2026-10-13T13:35:00Z","v":8125,"vw":117.567776},{"c":117.286,"h":117.715,"l":117.18,"n":449,"o":117.365,"t":"2026-10-13T13:40:00Z","v":67798,"vw":117.462648},{"c":116.535,"h":117.644,"l":116.52,"n":597,"o":117.2401,"t":"2026-10-13T13:45:00Z","v":104956,"vw":117.28232},{"c":116.46,"h":116.63,"l":116.3,"n":248,"o":116.39,"t":"2026-10-13T13:50:00Z","v":17229,"vw":116.464833},{"c":116.21,"h":116.755,"l":116.025,"n":1249,"o":116.46,"t":"2026-10-13T13:55:00Z","v":199931,"vw":116.376347},{"c":114.81,"h":116.3,"l":114.81,"n":766,"o":116.175,"t":"2026-10-13T14:00:00Z","v":87776,"vw":115.808788},{"c":114.2675,"h":114.875,"l":114.24,"n":321,"o":114.875,"t":"2026-10-13T14:05:00Z","v":31545,"vw":114.677245},{"c":114.54,"h":115.045,"l":114.3025,"n":552,"o":114.38,"t":"2026-10-13T14:10:00Z","v":51996,"vw":114.734816},{"c":115.43,"h":115.5,"l":114.675,"n":559,"o":114.7,"t":"2026-10-13T14:15:00Z","v":57194,"vw":115.007507},{"c":115.6,"h":115.6,"l":115.195,"n":434,"o":115.5,"t":"2026-10-13T14:20:00Z","v":29217,"vw":115.437035},{"c":115.81,"h":116.01,"l":115.43,"n":418,"o":115.53,"t":"2026-10-13T14:25:00Z","v":15898,"vw":115.732325},{"c":115.085,"h":115.8,"l":115,"n":410,"o":115.8,"t":"2026-10-13T14:30:00Z","v":27759,"vw":115.363613},{"c":115.23,"h":115.25,"l":115,"n":357,"o":115.11,"t":"2026-10-13T14:35:00Z","v":50558,"vw":115.030102},{"c":114.925,"h":115.25,"l":114.9,"n":360,"o":115.25,"t":"2026-10-13T14:40:00Z","v":22712,"vw":115.082991},{"c":114.805,"h":115.005,"l":114.645,"n":308,"o":114.935,"t":"2026-10-13T14:45:00Z","v":15343,"vw":114.82323},{"c":114.96,"h":114.96,"l":114.73,"n":311,"o":114.775,"t":"2026-10-13T14:50:00Z","v":15592,"vw":114.868701},{"c":114.87,"h":114.97,"l":114.78,"n":326,"o":114.92,"t":"2026-10-13T14:55:00Z","v":31796,"vw":114.950805},{"c":115.44,"h":115.44,"l":114.84,"n":431,"o":114.87,"t":"2026-10-13T15:00:00Z","v":17900,"vw":114.996194},{"c":115.135,"h":115.45,"l":115.1075,"n":318,"o":115.41,"t":"2026-10-13T15:05:00Z","v":18773,"vw":115.36883},{"c":115.055,"h":115.2,"l":114.9601,"n":284,"o":115.07,"t":"2026-10-13T15:10:00Z","v":11600,"vw":115.077689},{"c":114.89,"h":115.13,"l":114.85,"n":434,"o":114.97,"t":"2026-10-13T15:15:00Z","v":30916,"vw":115.019781},{"c":114.865,"h":115.135,"l":114.711,"n":420,"o":114.895,"t":"2026-10-13T15:20:00Z","v":27061,"vw":115.021005},{"c":114.885,"h":114.97,"l":114.68,"n":480,"o":114.87,"t":"2026-10-13T15:25:00Z","v":53617,"vw":114.818459},{"c":115.12,"h":115.1845,"l":114.885,"n":314,"o":114.885,"t":"2026-10-13T15:30:00Z","v":13175,"vw":115.065879},{"c":115.115,"h":115.28,"l":115.03,"n":456,"o":115.11,"t":"2026-10-13T15:35:00Z","v":31167,"vw":115.197264},{"c":115.02,"h":115.11,"l":114.9675,"n":285,"o":115.05,"t":"2026-10-13T15:40:00Z","v":21148,"vw":115.043748},{"c":114.72,"h":114.985,"l":114.505,"n":369,"o":114.975,"t":"2026-10-13T15:45:00Z","v":18525,"vw":114.773616},{"c":114.57,"h":114.75,"l":114.57,"n":259,"o":114.635,"t":"2026-10-13T15:50:00Z","v":11292,"vw":114.693241},{"c":114.4,"h":114.64,"l":114.4,"n":347,"o":114.605,"t":"2026-10-13T15:55:00Z","v":24677,"vw":114.52687},{"c":114.23,"h":114.48,"l":114.23,"n":403,"o":114.4,"t":"2026-10-13T16:00:00Z","v":16413,"vw":114.400103},{"c":114.57,"h":114.63,"l":114.21,"n":220,"o":114.21,"t":"2026-10-13T16:05:00Z","v":7050,"vw":114.413537},{"c":114.77,"h":114.77,"l":114.51,"n":212,"o":114.75,"t":"2026-10-13T16:10:00Z","v":8594,"vw":114.623951},{"c":114.8,"h":114.86,"l":114.73,"n":133,"o":114.74,"t":"2026-10-13T16:15:00Z","v":3067,"vw":114.800244},{"c":115.075,"h":115.075,"l":114.8,"n":236,"o":114.8,"t":"2026-10-13T16:20:00Z","v":9016,"vw":114.999106},{"c":114.75,"h":115.075,"l":114.75,"n":224,"o":115.07,"t":"2026-10-13T16:25:00Z","v":5247,"vw":114.898696},{"c":114.83,"h":115,"l":114.79,"n":214,"o":114.835,"t":"2026-10-13T16:30:00Z","v":6997,"vw":114.898612},{"c":114.65,"h":114.85,"l":114.48,"n":218,"o":114.78,"t":"2026-10-13T16:35:00Z","v":10536,"vw":114.759924},{"c":114.54,"h":114.655,"l":114.53,"n":209,"o":114.65,"t":"2026-10-13T16:40:00Z","v":7243,"vw":114.640732},{"c":114.575,"h":114.6,"l":114.4678,"n":254,"o":114.56,"t":"2026-10-13T16:45:00Z","v":7651,"vw":114.555101},{"c":114.31,"h":114.67,"l":114.19,"n":295,"o":114.585,"t":"2026-10-13T16:50:00Z","v":12606,"vw":114.43933},{"c":114.27,"h":114.43,"l":114.24,"n":205,"o":114.24,"t":"2026-10-13T16:55:00Z","v":6495,"vw":114.334461},{"c":114.25,"h":114.31,"l":114.17,"n":320,"o":114.29,"t":"2026-10-13T17:00:00Z","v":14996,"vw":114.209554},{"c":114.39,"h":114.54,"l":114.315,"n":325,"o":114.32,"t":"2026-10-13T17:05:00Z","v":14791,"vw":114.426854},{"c":114.15,"h":114.35,"l":114.15,"n":234,"o":114.35,"t":"2026-10-13T17:10:00Z","v":7946,"vw":114.213415},{"c":114.27,"h":114.4,"l":114.17,"n":306,"o":114.2,"t":"2026-10-13T17:15:00Z","v":10205,"vw":114.282027},{"c":114.39,"h":114.39,"l":114.105,"n":382,"o":114.27,"t":"2026-10-13T17:20:00Z","v":12687,"vw":114.197187},{"c":114.235,"h":114.45,"l":114.21,"n":272,"o":114.33,"t":"2026-10-13T17:25:00Z","v":9450,"vw":114.272461},{"c":114.27,"h":114.335,"l":114.13,"n":341,"o":114.13,"t":"2026-10-13T17:30:00Z","v":10173,"vw":114.275345},{"c":114.155,"h":114.305,"l":114.13,"n":273,"o":114.275,"t":"2026-10-13T17:35:00Z","v":8107,"vw":114.224401},{"c":114.275,"h":114.35,"l":114.12,"n":426,"o":114.18,"t":"2026-10-13T17:40:00Z","v":18922,"vw":114.230179},{"c":114.105,"h":114.37,"l":114.1,"n":394,"o":114.37,"t":"2026-10-13T17:45:00Z","v":15291,"vw":114.233395},{"c":113.59,"h":114.13,"l":113.59,"n":591,"o":114.05,"t":"2026-10-13T17:50:00Z","v":22811,"vw":113.912574},{"c":113.805,"h":113.845,"l":113.56,"n":386,"o":113.585,"t":"2026-10-13T17:55:00Z","v":16394,"vw":113.675251},{"c":114.13,"h":114.33,"l":113.85,"n":460,"o":113.85,"t":"2026-10-13T18:00:00Z","v":42381,"vw":114.035713},{"c":114.275,"h":114.51,"l":114.1,"n":374,"o":114.1,"t":"2026-10-13T18:05:00Z","v":13442,"vw":114.271522},{"c":114.59,"h":114.81,"l":114.275,"n":610,"o":114.275,"t":"2026-10-13T18:10:00Z","v":39190,"vw":114.522985},{"c":114.82,"h":114.87,"l":114.53,"n":571,"o":114.59,"t":"2026-10-13T18:15:00Z","v":48882,"vw":114.633516},{"c":114.6007,"h":114.91,"l":114.6007,"n":357,"o":114.835,"t":"2026-10-13T18:20:00Z","v":26673,"vw":114.79317},{"c":114.635,"h":114.7,"l":114.5,"n":710,"o":114.625,"t":"2026-10-13T18:25:00Z","v":85147,"vw":114.59929},{"c":114.69,"h":114.69,"l":114.47,"n":377,"o":114.645,"t":"2026-10-13T18:30:00Z","v":21338,"vw":114.593284},{"c":114.71,"h":114.94,"l":114.58,"n":330,"o":114.635,"t":"2026-10-13T18:35:00Z","v":16576,"vw":114.760726},{"c":114.35,"h":114.81,"l":114.35,"n":323,"o":114.69,"t":"2026-10-13T18:40:00Z","v":12948,"vw":114.661185},{"c":114.36,"h":114.38,"l":114.17,"n":466,"o":114.26,"t":"2026-10-13T18:45:00Z","v":23118,"vw":114.272588},{"c":114.765,"h":114.765,"l":114.335,"n":468,"o":114.345,"t":"2026-10-13T18:50:00Z","v":23530,"vw":114.483485},{"c":114.95,"h":114.96,"l":114.63,"n":459,"o":114.765,"t":"2026-10-13T18:55:00Z","v":23315,"vw":114.725144},{"c":114.595,"h":114.91,"l":114.56,"n":483,"o":114.88,"t":"2026-10-13T19:00:00Z","v":40896,"vw":114.748569},{"c":114.91,"h":114.91,"l":114.5778,"n":314,"o":114.595,"t":"2026-10-13T19:05:00Z","v":13891,"vw":114.689018},{"c":114.95,"h":115.135,"l":114.91,"n":378,"o":114.91,"t":"2026-10-13T19:10:00Z","v":25922,"vw":115.020203},{"c":114.985,"h":115.035,"l":114.81,"n":334,"o":114.97,"t":"2026-10-13T19:15:00Z","v":12768,"vw":114.957722},{"c":114.995,"h":115.005,"l":114.83,"n":419,"o":114.985,"t":"2026-10-13T19:20:00Z","v":16002,"vw":114.946935},{"c":115.21,"h":115.245,"l":115.01,"n":447,"o":115.04,"t":"2026-10-13T19:25:00Z","v":19426,"vw":115.107473},{"c":115.19,"h":115.225,"l":114.875,"n":494,"o":115.225,"t":"2026-10-13T19:30:00Z","v":22257,"vw":115.078846},{"c":115.415,"h":115.45,"l":115.1,"n":599,"o":115.24,"t":"2026-10-13T19:35:00Z","v":34754,"vw":115.21697},{"c":115.3,"h":115.39,"l":115.06,"n":639,"o":115.39,"t":"2026-10-13T19:40:00Z","v":29919,"vw":115.215616},{"c":115.195,"h":115.25,"l":115.13,"n":644,"o":115.23,"t":"2026-10-13T19:45:00Z","v":28694,"vw":115.197326},{"c":115.555,"h":115.6,"l":115.19,"n":1046,"o":115.22,"t":"2026-10-13T19:50:00Z","v":66680,"vw":115.338474},{"c":115.63,"h":115.8,"l":115.2,"n":3192,"o":115.54,"t":"2026-10-13T19:55:00Z","v":180242,"vw":115.551203},{"c":115.62,"h":115.62,"l":115.62,"n":54,"o":115.62,"t":"2026-10-13T20:00:00Z","v":339975,"vw":115.62},{"c":115.62,"h":115.62,"l":115.62,"n":1,"o":115.62,"t":"2026-10-13T20:15:00Z","v":10100,"vw":115.62},{"c":115.62,"h":115.62,"l":115.62,"n":1,"o":115.62,"t":"2026-10-13T20:35:00Z","v":13437,"vw":115.62},{"c":114.335,"h":114.335,"l":113,"n":167,"o":114.12,"t":"2026-10-14T13:30:00Z","v":15594,"vw":114.121362},{"c":114.925,"h":114.93,"l":113.995,"n":228,"o":114.27,"t":"2026-10-14T13:35:00Z","v":23168,"vw":114.634911},{"c":114.99,"h":115.26,"l":114.62,"n":273,"o":114.925,"t":"2026-10-14T13:40:00Z","v":36582,"vw":114.868168},{"c":114.35,"h":114.89,"l":114.34,"n":480,"o":114.86,"t":"2026-10-14T13:45:00Z","v":42276,"vw":114.77976},{"c":114.42,"h":114.73,"l":114.37,"n":170,"o":114.4,"t":"2026-10-14T13:50:00Z","v":5422,"vw":114.566337},{"c":113.85,"h":114.23,"l":113.76,"n":250,"o":114.23,"t":"2026-10-14T13:55:00Z","v":7236,"vw":113.989456},{"c":113.635,"h":114.06,"l":113.635,"n":785,"o":113.89,"t":"2026-10-14T14:00:00Z","v":59074,"vw":113.83792},{"c":113.675,"h":113.97,"l":113.51,"n":398,"o":113.67,"t":"2026-10-14T14:05:00Z","v":24433,"vw":113.627119},{"c":113.475,"h":113.78,"l":113.47,"n":299,"o":113.665,"t":"2026-10-14T14:10:00Z","v":11772,"vw":113.582185},{"c":113.68,"h":113.72,"l":113.5043,"n":268,"o":113.56,"t":"2026-10-14T14:15:00Z","v":18858,"vw":113.577272},{"c":113.77,"h":113.91,"l":113.535,"n":783,"o":113.535,"t":"2026-10-14T14:20:00Z","v":73316,"vw":113.779441},{"c":113.89,"h":113.98,"l":113.65,"n":531,"o":113.765,"t":"2026-10-14T14:25:00Z","v":38606,"vw":113.742803},{"c":114.16,"h":114.19,"l":113.87,"n":440,"o":113.88,"t":"2026-10-14T14:30:00Z","v":45911,"vw":113.988783},{"c":113.88,"h":114.27,"l":113.82,"n":456,"o":114.14,"t":"2026-10-14T14:35:00Z","v":18897,"vw":113.970309},{"c":114.03,"h":114.24,"l":113.875,"n":378,"o":113.88,"t":"2026-10-14T14:40:00Z","v":13125,"vw":114.027974},{"c":114.025,"h":114.055,"l":113.715,"n":431,"o":113.97,"t":"2026-10-14T14:45:00Z","v":27131,"vw":113.865436},{"c":113.56,"h":114.25,"l":113.56,"n":474,"o":113.99,"t":"2026-10-14T14:50:00Z","v":19765,"vw":113.894777},{"c":113.59,"h":113.66,"l":113.49,"n":232,"o":113.58,"t":"2026-10-14T14:55:00Z","v":7742,"vw":113.552417},{"c":113.245,"h":113.58,"l":113.13,"n":824,"o":113.565,"t":"2026-10-14T15:00:00Z","v":55949,"vw":113.361671},{"c":112.68,"h":113.245,"l":112.68,"n":299,"o":113.245,"t":"2026-10-14T15:05:00Z","v":7058,"vw":112.89185},{"c":112.41,"h":112.83,"l":112.37,"n":315,"o":112.825,"t":"2026-10-14T15:10:00Z","v":9036,"vw":112.563671},{"c":112.375,"h":112.5458,"l":112.16,"n":295,"o":112.46,"t":"2026-10-14T15:15:00Z","v":9056,"vw":112.388355},{"c":112.04,"h":112.315,"l":111.82,"n":398,"o":112.1517,"t":"2026-10-14T15:20:00Z","v":68348,"vw":111.908667},{"c":112.03,"h":112.03,"l":111.8401,"n":314,"o":111.94,"t":"2026-10-14T15:25:00Z","v":8525,"vw":111.946668},{"c":111.95,"h":111.96,"l":111.67,"n":472,"o":111.955,"t":"2026-10-14T15:30:00Z","v":16950,"vw":111.815644},{"c":111.8,"h":112.1,"l":111.725,"n":404,"o":111.985,"t":"2026-10-14T15:35:00Z","v":13430,"vw":111.897082},{"c":111.64,"h":111.76,"l":111.59,"n":322,"o":111.755,"t":"2026-10-14T15:40:00Z","v":7981,"vw":111.689589},{"c":111.76,"h":112.03,"l":111.59,"n":422,"o":111.62,"t":"2026-10-14T15:45:00Z","v":14080,"vw":111.879931},{"c":112.11,"h":112.27,"l":111.8936,"n":385,"o":111.925,"t":"2026-10-14T15:50:00Z","v":18179,"vw":112.045454},{"c":112.15,"h":112.36,"l":112.07,"n":398,"o":112.12,"t":"2026-10-14T15:55:00Z","v":16160,"vw":112.230096},{"c":112.16,"h":112.3,"l":112.02,"n":369,"o":112.17,"t":"2026-10-14T16:00:00Z","v":16535,"vw":112.149701},{"c":112.535,"h":112.64,"l":112.17,"n":742,"o":112.17,"t":"2026-10-14T16:05:00Z","v":62636,"vw":112.506818},{"c":111.875,"h":112.55,"l":111.77,"n":678,"o":112.535,"t":"2026-10-14T16:10:00Z","v":54511,"vw":112.382427},{"c":111.59,"h":111.89,"l":111.575,"n":479,"o":111.88,"t":"2026-10-14T16:15:00Z","v":40064,"vw":111.688244},{"c":111.965,"h":111.995,"l":111.605,"n":412,"o":111.605,"t":"2026-10-14T16:20:00Z","v":20070,"vw":111.855196},{"c":111.96,"h":112.07,"l":111.8201,"n":511,"o":111.8201,"t":"2026-10-14T16:25:00Z","v":22346,"vw":111.982487},{"c":111.75,"h":112,"l":111.71,"n":496,"o":111.955,"t":"2026-10-14T16:30:00Z","v":17909,"vw":111.826822},{"c":112.01,"h":112.17,"l":111.71,"n":372,"o":111.71,"t":"2026-10-14T16:35:00Z","v":21829,"vw":112.020359},{"c":112.17,"h":112.19,"l":111.95,"n":326,"o":111.99,"t":"2026-10-14T16:40:00Z","v":12774,"vw":112.076287},{"c":112.41,"h":112.41,"l":112.15,"n":379,"o":112.17,"t":"2026-10-14T16:45:00Z","v":21841,"vw":112.212452},{"c":112.17,"h":112.54,"l":112.17,"n":373,"o":112.4,"t":"2026-10-14T16:50:00Z","v":13552,"vw":112.422081},{"c":112.36,"h":112.49,"l":112.125,"n":533,"o":112.15,"t":"2026-10-14T16:55:00Z","v":22426,"vw":112.257747},{"c":112.36,"h":112.61,"l":112.33,"n":420,"o":112.38,"t":"2026-10-14T17:00:00Z","v":17043,"vw":112.424577},{"c":112.23,"h":112.36,"l":112.14,"n":316,"o":112.31,"t":"2026-10-14T17:05:00Z","v":51728,"vw":112.256755},{"c":112.235,"h":112.4272,"l":112.16,"n":439,"o":112.235,"t":"2026-10-14T17:10:00Z","v":19428,"vw":112.247865},{"c":112.335,"h":112.35,"l":112.17,"n":345,"o":112.23,"t":"2026-10-14T17:15:00Z","v":14710,"vw":112.253585},{"c":112.5,"h":112.5,"l":112.03,"n":484,"o":112.335,"t":"2026-10-14T17:20:00Z","v":19815,"vw":112.2428},{"c":112.34,"h":112.525,"l":112.245,"n":344,"o":112.515,"t":"2026-10-14T17:25:00Z","v":10391,"vw":112.39039},{"c":112.1201,"h":112.315,"l":112.07,"n":489,"o":112.315,"t":"2026-10-14T17:30:00Z","v":23902,"vw":112.206391},{"c":112.025,"h":112.305,"l":111.925,"n":296,"o":112.22,"t":"2026-10-14T17:35:00Z","v":11060,"vw":112.053877},{"c":111.92,"h":111.995,"l":111.7,"n":394,"o":111.995,"t":"2026-10-14T17:40:00Z","v":15944,"vw":111.862304},{"c":111.73,"h":111.94,"l":111.615,"n":474,"o":111.895,"t":"2026-10-14T17:45:00Z","v":20716,"vw":111.808305},{"c":111.65,"h":111.77,"l":111.58,"n":280,"o":111.67,"t":"2026-10-14T17:50:00Z","v":12011,"vw":111.68762},{"c":111.68,"h":111.74,"l":111.495,"n":355,"o":111.65,"t":"2026-10-14T17:55:00Z","v":12999,"vw":111.582336},{"c":111.4,"h":111.65,"l":111.325,"n":493,"o":111.65,"t":"2026-10-14T18:00:00Z","v":23673,"vw":111.416291},{"c":111.33,"h":111.61,"l":111.14,"n":468,"o":111.47,"t":"2026-10-14T18:05:00Z","v":27669,"vw":111.322268},{"c":111.73,"h":111.73,"l":111.325,"n":400,"o":111.3982,"t":"2026-10-14T18:10:00Z","v":16884,"vw":111.481106},{"c":111.85,"h":111.96,"l":111.5,"n":390,"o":111.74,"t":"2026-10-14T18:15:00Z","v":20581,"vw":111.752032},{"c":111.55,"h":111.92,"l":111.43,"n":379,"o":111.855,"t":"2026-10-14T18:20:00Z","v":14858,"vw":111.678769},{"c":111.71,"h":111.72,"l":111.48,"n":250,"o":111.48,"t":"2026-10-14T18:25:00Z","v":11354,"vw":111.561077},{"c":111.62,"h":111.77,"l":111.4201,"n":355,"o":111.7,"t":"2026-10-14T18:30:00Z","v":19691,"vw":111.523939},{"c":111.65,"h":111.7685,"l":111.53,"n":393,"o":111.62,"t":"2026-10-14T18:35:00Z","v":32632,"vw":111.609334},{"c":111.67,"h":111.67,"l":111.42,"n":349,"o":111.655,"t":"2026-10-14T18:40:00Z","v":15186,"vw":111.533921},{"c":111.545,"h":111.69,"l":111.54,"n":392,"o":111.56,"t":"2026-10-14T18:45:00Z","v":14273,"vw":111.604932},{"c":111.7,"h":111.7,"l":111.38,"n":669,"o":111.64,"t":"2026-10-14T18:50:00Z","v":26409,"vw":111.557945},{"c":111.715,"h":111.91,"l":111.625,"n":344,"o":111.76,"t":"2026-10-14T18:55:00Z","v":12699,"vw":111.768712},{"c":111.6398,"h":111.73,"l":111.48,"n":493,"o":111.63,"t":"2026-10-14T19:00:00Z","v":18481,"vw":111.58346},{"c":111.945,"h":111.945,"l":111.48,"n":567,"o":111.61,"t":"2026-10-14T19:05:00Z","v":21667,"vw":111.665022},{"c":111.755,"h":112.03,"l":111.685,"n":521,"o":111.925,"t":"2026-10-14T19:10:00Z","v":19975,"vw":111.871466},{"c":111.715,"h":111.76,"l":111.5216,"n":606,"o":111.76,"t":"2026-10-14T19:15:00Z","v":80181,"vw":111.610584},{"c":111.71,"h":111.77,"l":111.63,"n":560,"o":111.64,"t":"2026-10-14T19:20:00Z","v":18345,"vw":111.716849},{"c":111.45,"h":111.79,"l":111.45,"n":656,"o":111.71,"t":"2026-10-14T19:25:00Z","v":29634,"vw":111.656187},{"c":111.71,"h":111.92,"l":111.51,"n":784,"o":111.53,"t":"2026-10-14T19:30:00Z","v":30204,"vw":111.707914},{"c":111.525,"h":111.72,"l":111.34,"n":772,"o":111.72,"t":"2026-10-14T19:35:00Z","v":27932,"vw":111.4969},{"c":111.875,"h":111.89,"l":111.4901,"n":744,"o":111.55,"t":"2026-10-14T19:40:00Z","v":32003,"vw":111.758382},{"c":111.895,"h":111.9,"l":111.5,"n":1160,"o":111.8,"t":"2026-10-14T19:45:00Z","v":68950,"vw":111.666545},{"c":112.14,"h":112.28,"l":111.91,"n":1376,"o":111.95,"t":"2026-10-14T19:50:00Z","v":74231,"vw":112.100301},{"c":112.51,"h":112.6,"l":111.99,"n":4082,"o":112.205,"t":"2026-10-14T19:55:00Z","v":195275,"vw":112.323113},{"c":112.49,"h":112.52,"l":112.49,"n":52,"o":112.52,"t":"2026-10-14T20:00:00Z","v":367193,"vw":112.490272},{"c":112.49,"h":112.49,"l":112.49,"n":1,"o":112.49,"t":"2026-10-14T20:45:00Z","v":6300,"vw":112.49},{"c":112.28,"h":112.49,"l":112.28,"n":4,"o":112.49,"t":"2026-10-15T09:10:00Z","v":400,"vw":112.432623},{"c":112.045,"h":113.27,"l":111.69,"n":210,"o":112.82,"t":"2026-10-15T13:30:00Z","v":224826,"vw":112.398489},{"c":113.49,"h":113.56,"l":112.115,"n":341,"o":112.12,"t":"2026-10-15T13:35:00Z","v":42212,"vw":112.691604},{"c":112.77,"h":113.7,"l":112.77,"n":402,"o":113.6,"t":"2026-10-15T13:40:00Z","v":14316,"vw":113.461853},{"c":112.09,"h":112.675,"l":112,"n":570,"o":112.645,"t":"2026-10-15T13:45:00Z","v":50168,"vw":112.258127},{"c":111.385,"h":112.1063,"l":111.34,"n":365,"o":112.05,"t":"2026-10-15T13:50:00Z","v":15103,"vw":111.778609},{"c":111.43,"h":111.92,"l":110.99,"n":504,"o":111.29,"t":"2026-10-15T13:55:00Z","v":26683,"vw":111.459157},{"c":111.79,"h":111.96,"l":111.3,"n":702,"o":111.55,"t":"2026-10-15T14:00:00Z","v":49077,"vw":111.7528},{"c":111.36,"h":111.8799,"l":110.9725,"n":452,"o":111.61,"t":"2026-10-15T14:05:00Z","v":24376,"vw":111.372418},{"c":111.06,"h":111.38,"l":110.73,"n":626,"o":111.35,"t":"2026-10-15T14:10:00Z","v":49118,"vw":110.960482},{"c":110.47,"h":111.14,"l":110.3137,"n":527,"o":111.09,"t":"2026-10-15T14:15:00Z","v":24735,"vw":110.637533},{"c":110.5,"h":110.635,"l":110.3,"n":476,"o":110.39,"t":"2026-10-15T14:20:00Z","v":32015,"vw":110.475297},{"c":110.43,"h":110.69,"l":110.32,"n":532,"o":110.505,"t":"2026-10-15T14:25:00Z","v":32073,"vw":110.528912},{"c":111.04,"h":111.18,"l":110.44,"n":445,"o":110.44,"t":"2026-10-15T14:30:00Z","v":25180,"vw":110.757316},{"c":111.595,"h":111.61,"l":111.09,"n":572,"o":111.13,"t":"2026-10-15T14:35:00Z","v":13112,"vw":111.390743},{"c":111.87,"h":112.13,"l":111.525,"n":600,"o":111.595,"t":"2026-10-15T14:40:00Z","v":78020,"vw":111.821804},{"c":111.9899,"h":111.9899,"l":111.555,"n":290,"o":111.8,"t":"2026-10-15T14:45:00Z","v":18665,"vw":111.697524},{"c":111.54,"h":111.99,"l":111.54,"n":330,"o":111.735,"t":"2026-10-15T14:50:00Z","v":16492,"vw":111.768826},{"c":111.7,"h":111.73,"l":111.475,"n":533,"o":111.67,"t":"2026-10-15T14:55:00Z","v":20230,"vw":111.597605},{"c":112.205,"h":112.225,"l":112,"n":311,"o":112.07,"t":"2026-10-15T15:00:00Z","v":13678,"vw":112.093499},{"c":112.17,"h":112.33,"l":111.95,"n":581,"o":112.27,"t":"2026-10-15T15:05:00Z","v":31156,"vw":112.160994},{"c":112.275,"h":112.39,"l":112.15,"n":532,"o":112.2,"t":"2026-10-15T15:10:00Z","v":35513,"vw":112.267013},{"c":112.29,"h":112.59,"l":112.25,"n":545,"o":112.4,"t":"2026-10-15T15:15:00Z","v":29708,"vw":112.44555},{"c":112.39,"h":112.47,"l":112.26,"n":354,"o":112.32,"t":"2026-10-15T15:20:00Z","v":15221,"vw":112.378023},{"c":112.32,"h":112.38,"l":112.2,"n":299,"o":112.31,"t":"2026-10-15T15:25:00Z","v":7751,"vw":112.33399},{"c":112.35,"h":112.36,"l":112.13,"n":550,"o":112.3,"t":"2026-10-15T15:30:00Z","v":29397,"vw":112.256143},{"c":112.41,"h":112.41,"l":112.1,"n":412,"o":112.36,"t":"2026-10-15T15:35:00Z","v":21571,"vw":112.274585},{"c":112.64,"h":112.64,"l":112.4,"n":355,"o":112.46,"t":"2026-10-15T15:40:00Z","v":12148,"vw":112.523122},{"c":112.68,"h":112.72,"l":112.61,"n":225,"o":112.66,"t":"2026-10-15T15:45:00Z","v":7108,"vw":112.66948},{"c":112.7,"h":112.88,"l":112.675,"n":454,"o":112.7456,"t":"2026-10-15T15:50:00Z","v":36747,"vw":112.712094},{"c":112.63,"h":112.74,"l":112.59,"n":258,"o":112.655,"t":"2026-10-15T15:55:00Z","v":16568,"vw":112.640321},{"c":112.505,"h":112.635,"l":112.49,"n":211,"o":112.6,"t":"2026-10-15T16:00:00Z","v":7268,"vw":112.572669},{"c":112.36,"h":112.52,"l":112.25,"n":336,"o":112.505,"t":"2026-10-15T16:05:00Z","v":11667,"vw":112.394411},{"c":112.11,"h":112.41,"l":112.02,"n":372,"o":112.35,"t":"2026-10-15T16:10:00Z","v":12864,"vw":112.269784},{"c":112.13,"h":112.24,"l":112.11,"n":358,"o":112.12,"t":"2026-10-15T16:15:00Z","v":12813,"vw":112.18544},{"c":112.15,"h":112.29,"l":112.15,"n":274,"o":112.18,"t":"2026-10-15T16:20:00Z","v":8998,"vw":112.222495},{"c":112.56,"h":112.56,"l":112.21,"n":409,"o":112.25,"t":"2026-10-15T16:25:00Z","v":64119,"vw":112.279889},{"c":112.3,"h":112.63,"l":112.3,"n":304,"o":112.62,"t":"2026-10-15T16:30:00Z","v":9179,"vw":112.555114},{"c":112.69,"h":112.77,"l":112.34,"n":466,"o":112.34,"t":"2026-10-15T16:35:00Z","v":31365,"vw":112.557287},{"c":112.82,"h":112.82,"l":112.75,"n":159,"o":112.79,"t":"2026-10-15T16:40:00Z","v":4846,"vw":112.770462},{"c":113.11,"h":113.1825,"l":112.795,"n":375,"o":112.85,"t":"2026-10-15T16:45:00Z","v":38877,"vw":113.066993},{"c":112.9,"h":113.22,"l":112.83,"n":286,"o":113.11,"t":"2026-10-15T16:50:00Z","v":9059,"vw":113.056749},{"c":112.95,"h":112.99,"l":112.9,"n":95,"o":112.9,"t":"2026-10-15T16:55:00Z","v":2735,"vw":112.935306},{"c":113.3197,"h":113.415,"l":113.3197,"n":209,"o":113.415,"t":"2026-10-15T18:10:00Z","v":9781,"vw":113.333192},{"c":113.09,"h":113.4,"l":113.01,"n":656,"o":113.36,"t":"2026-10-15T18:15:00Z","v":44740,"vw":113.214792},{"c":113.08,"h":113.17,"l":113,"n":344,"o":113,"t":"2026-10-15T18:20:00Z","v":13603,"vw":113.112253},{"c":113.54,"h":113.54,"l":113.125,"n":449,"o":113.18,"t":"2026-10-15T18:25:00Z","v":22554,"vw":113.32589},{"c":113.315,"h":113.51,"l":113.29,"n":453,"o":113.51,"t":"2026-10-15T18:30:00Z","v":16368,"vw":113.396581},{"c":113.235,"h":113.32,"l":113.155,"n":512,"o":113.315,"t":"2026-10-15T18:35:00Z","v":22159,"vw":113.232238},{"c":113.485,"h":113.485,"l":113.17,"n":499,"o":113.235,"t":"2026-10-15T18:40:00Z","v":23212,"vw":113.261001},{"c":113.595,"h":113.66,"l":113.47,"n":485,"o":113.53,"t":"2026-10-15T18:45:00Z","v":21917,"vw":113.570802},{"c":113.73,"h":113.755,"l":113.595,"n":392,"o":113.595,"t":"2026-10-15T18:50:00Z","v":12927,"vw":113.683069},{"c":113.66,"h":113.8,"l":113.53,"n":522,"o":113.73,"t":"2026-10-15T18:55:00Z","v":23333,"vw":113.633283},{"c":113.705,"h":113.75,"l":113.615,"n":443,"o":113.625,"t":"2026-10-15T19:00:00Z","v":19508,"vw":113.69609},{"c":113.68,"h":113.72,"l":113.61,"n":476,"o":113.72,"t":"2026-10-15T19:05:00Z","v":17514,"vw":113.672963},{"c":113.81,"h":113.87,"l":113.65,"n":531,"o":113.68,"t":"2026-10-15T19:10:00Z","v":28016,"vw":113.73948},{"c":113.64,"h":113.865,"l":113.62,"n":629,"o":113.85,"t":"2026-10-15T19:15:00Z","v":35291,"vw":113.743986},{"c":113.65,"h":113.8,"l":113.64,"n":920,"o":113.67,"t":"2026-10-15T19:20:00Z","v":52598,"vw":113.73035},{"c":113.515,"h":113.68,"l":113.47,"n":623,"o":113.64,"t":"2026-10-15T19:25:00Z","v":33496,"vw":113.570943},{"c":113.665,"h":113.78,"l":113.53,"n":650,"o":113.56,"t":"2026-10-15T19:30:00Z","v":35951,"vw":113.647294},{"c":113.991,"h":114.05,"l":113.65,"n":745,"o":113.65,"t":"2026-10-15T19:35:00Z","v":45991,"vw":113.827451},{"c":114.18,"h":114.18,"l":113.905,"n":870,"o":114.02,"t":"2026-10-15T19:40:00Z","v":73715,"vw":114.088129},{"c":113.755,"h":114.24,"l":113.75,"n":1315,"o":114.16,"t":"2026-10-15T19:45:00Z","v":88069,"vw":113.973572},{"c":113.795,"h":114.04,"l":113.66,"n":1740,"o":113.755,"t":"2026-10-15T19:50:00Z","v":110605,"vw":113.861555},{"c":113.93,"h":114.03,"l":113.2,"n":6562,"o":113.795,"t":"2026-10-15T19:55:00Z","v":421293,"vw":113.551672},{"c":114.03,"h":114.03,"l":114.03,"n":66,"o":114.03,"t":"2026-10-15T20:00:00Z","v":745702,"vw":114.03},{"c":114.03,"h":114.03,"l":114.03,"n":1,"o":114.03,"t":"2026-10-15T20:40:00Z","v":10059,"vw":114.03}],"history":[{"c":163.35,"h":164.55,"l":161.69,"n":12271,"o":163,"t":"2024-10-14T04:00:00Z","v":596244,"vw":163.28045},{"c":162.63,"h":164.6,"l":162.01,"n":12851,"o":164.28,"t":"2024-10-15T04:00:00Z","v":1044640,"vw":163.131407},{"c":163.48,"h":164.33,"l":161.9,"n":16548,"o":163.3,"t":"2024-10-16T04:00:00Z","v":903718,"vw":163.391968},{"c":168.73,"h":171.14,"l":164.795,"n":25185,"o":165.97,"t":"2024-10-17T04:00:00Z","v":2114928,"vw":168.680666},{"c":169.89,"h":170.52,"l":168.16,"n":20232,"o":168.53,"t":"2024-10-18T04:00:00Z","v":1121315,"vw":169.804855},{"c":168.69,"h":171.76,"l":168.44,"n":14477,"o":169.71,"t":"2024-10-21T04:00:00Z","v":888067,"vw":169.44838},{"c":167.78,"h":168.52,"l":166.18,"n":15778,"o":167.28,"t":"2024-10-22T04:00:00Z","v":761922,"vw":167.657848},{"c":167.38,"h":169.87,"l":166.16,"n":13550,"o":167.96,"t":"2024-10-23T04:00:00Z","v":719631,"vw":167.562966},{"c":170.83,"h":171.05,"l":167.865,"n":14918,"o":168.73,"t":"2024-10-24T04:00:00Z","v":860653,"vw":170.12301},{"c":169.47,"h":171.78,"l":168.05,"n":13630,"o":171.41,"t":"2024-10-25T04:00:00Z","v":636043,"vw":169.490093},{"c":170.98,"h":171.7739,"l":170.4,"n":17399,"o":170.68,"t":"2024-10-28T04:00:00Z","v":781527,"vw":171.069982},{"c":170.4,"h":171.7591,"l":170.36,"n":16279,"o":170.9,"t":"2024-10-29T04:00:00Z","v":982378,"vw":170.923039},{"c":169,"h":171.67,"l":168.88,"n":18569,"o":170.99,"t":"2024-10-30T04:00:00Z","v":1264872,"vw":169.982486},{"c":167.68,"h":170.54,"l":166.22,"n":39808,"o":168.67,"t":"2024-10-31T04:00:00Z","v":2569242,"vw":168.263645},{"c":161.87,"h":170.71,"l":158,"n":32243,"o":170.71,"t":"2024-11-01T04:00:00Z","v":2488037,"vw":163.507451},{"c":159.68,"h":161.14,"l":158.3301,"n":23287,"o":160.25,"t":"2024-11-04T05:00:00Z","v":1416493,"vw":159.710479},{"c":164.44,"h":164.82,"l":160.44,"n":18726,"o":160.79,"t":"2024-11-05T05:00:00Z","v":904280,"vw":163.636525},{"c":172.5,"h":175.74,"l":167.81,"n":36836,"o":167.81,"t":"2024-11-06T05:00:00Z","v":2848412,"vw":172.030663},{"c":168.27,"h":172.56,"l":167.3895,"n":26180,"o":171.64,"t":"2024-11-07T05:00:00Z","v":1577464,"vw":169.072189},{"c":170.38,"h":171.8208,"l":167.48,"n":22393,"o":168.51,"t":"2024-11-08T05:00:00Z","v":1118596,"vw":170.301691},{"c":171.38,"h":175.07,"l":170.94,"n":22701,"o":172.12,"t":"2024-11-11T05:00:00Z","v":1392275,"vw":172.522789},{"c":170.5,"h":171.215,"l":169.32,"n":17209,"o":170.67,"t":"2024-11-12T05:00:00Z","v":1037474,"vw":170.207545},{"c":167.45,"h":171.55,"l":166.81,"n":21262,"o":170.23,"t":"2024-11-13T05:00:00Z","v":1090103,"vw":167.818986},{"c":169.02,"h":169.14,"l":166.88,"n":17132,"o":168.39,"t":"2024-11-14T05:00:00Z","v":866373,"vw":168.457662},{"c":167.21,"h":168.6044,"l":166.66,"n":19385,"o":168.34,"t":"2024-11-15T05:00:00Z","v":1182552,"vw":167.422148},{"c":167.43,"h":168.3899,"l":165.81,"n":16334,"o":167.5,"t":"2024-11-18T05:00:00Z","v":975482,"vw":167.281966},{"c":170.35,"h":170.452,"l":165.44,"n":15761,"o":166.28,"t":"2024-11-19T05:00:00Z","v":723420,"vw":169.296628},{"c":171.89,"h":172.96,"l":169.435,"n":20809,"o":171.53,"t":"2024-11-20T05:00:00Z","v":1294038,"vw":171.211131},{"c":175.01,"h":176.31,"l":171.1,"n":20224,"o":172,"t":"2024-11-21T05:00:00Z","v":1114588,"vw":175.129183},{"c":175.52,"h":176.83,"l":174.26,"n":20045,"o":176,"t":"2024-11-22T05:00:00Z","v":940886,"vw":175.621746},{"c":176.03,"h":178.49,"l":173.74,"n":25438,"o":177,"t":"2024-11-25T05:00:00Z","v":2048321,"vw":175.946518},{"c":178.83,"h":178.88,"l":175,"n":25807,"o":175.76,"t":"2024-11-26T05:00:00Z","v":1586540,"vw":177.944635},{"c":174.78,"h":180.38,"l":174.52,"n":19552,"o":179.78,"t":"2024-11-27T05:00:00Z","v":1213116,"vw":177.149719},{"c":176.73,"h":177.64,"l":175.9141,"n":8163,"o":176.27,"t":"2024-11-29T05:00:00Z","v":455272,"vw":176.812139},{"c":173.95,"h":178.22,"l":173.83,"n":19087,"o":177.08,"t":"2024-12-02T05:00:00Z","v":898559,"vw":175.198544},{"c":175.05,"h":176.29,"l":174.01,"n":17713,"o":175.12,"t":"2024-12-03T05:00:00Z","v":833869,"vw":174.991611},{"c":176.85,"h":177.57,"l":175.175,"n":14891,"o":175.88,"t":"2024-12-04T05:00:00Z","v":830838,"vw":176.459543},{"c":177.07,"h":179.4,"l":175.61,"n":18201,"o":176.85,"t":"2024-12-05T05:00:00Z","v":915415,"vw":178.141357},{"c":178.07,"h":178.72,"l":175.78,"n":21543,"o":176.91,"t":"2024-12-06T05:00:00Z","v":1276893,"vw":177.86833},{"c":175.29,"h":180.33,"l":175.04,"n":28641,"o":178.5,"t":"2024-12-09T05:00:00Z","v":1615130,"vw":176.812046},{"c":176.11,"h":178,"l":174.4808,"n":26248,"o":176.09,"t":"2024-12-10T05:00:00Z","v":1213465,"vw":176.612224},{"c":182.45,"h":183.87,"l":177.535,"n":25757,"o":178.23,"t":"2024-12-11T05:00:00Z","v":1619481,"vw":181.92278},{"c":182.74,"h":184.47,"l":181.25,"n":20250,"o":184.39,"t":"2024-12-12T05:00:00Z","v":1271654,"vw":182.731776},{"c":182.45,"h":185.06,"l":182.27,"n":18451,"o":183.28,"t":"2024-12-13T05:00:00Z","v":990685,"vw":183.339043},{"c":183.7,"h":184.49,"l":181.75,"n":23962,"o":182.28,"t":"2024-12-16T05:00:00Z","v":1244515,"vw":183.568036},{"c":178.33,"h":182.245,"l":177.18,"n":23685,"o":181.1,"t":"2024-12-17T05:00:00Z","v":1404403,"vw":178.360535},{"c":169.22,"h":179.6,"l":169.1,"n":17893,"o":178.05,"t":"2024-12-18T05:00:00Z","v":949378,"vw":172.86719},{"c":171.08,"h":174.83,"l":170.43,"n":25229,"o":172.6,"t":"2024-12-19T05:00:00Z","v":1412256,"vw":171.361227},{"c":176.04,"h":177.51,"l":169.01,"n":26932,"o":170.25,"t":"2024-12-20T05:00:00Z","v":2427226,"vw":175.882563},{"c":179,"h":179.16,"l":174.27,"n":18135,"o":175.4,"t":"2024-12-23T05:00:00Z","v":845202,"vw":178.164567},{"c":181.06,"h":181.5,"l":179.29,"n":8050,"o":180.11,"t":"2024-12-24T05:00:00Z","v":307496,"vw":180.654606},{"c":182.72,"h":182.978,"l":179.04,"n":11059,"o":180.08,"t":"2024-12-26T05:00:00Z","v":439773,"vw":182.066035},{"c":179.5,"h":181.99,"l":178.2274,"n":10552,"o":181.09,"t":"2024-12-27T05:00:00Z","v":375432,"vw":179.628512},{"c":179.02,"h":179.685,"l":175.9401,"n":10156,"o":176.92,"t":"2024-12-30T05:00:00Z","v":519777,"vw":178.752116},{"c":177.03,"h":180.345,"l":176.38,"n":13502,"o":180.11,"t":"2024-12-31T05:00:00Z","v":591685,"vw":177.558605},{"c":178.83,"h":179.3,"l":175.3635,"n":15535,"o":177.83,"t":"2025-01-02T05:00:00Z","v":625314,"vw":178.201473},{"c":181.11,"h":181.869,"l":178.97,"n":16722,"o":180.13,"t":"2025-01-03T05:00:00Z","v":1189660,"vw":180.930403},{"c":180.3,"h":184.72,"l":180.09,"n":21725,"o":183.28,"t":"2025-01-06T05:00:00Z","v":1326174,"vw":181.567496},{"c":178.37,"h":182.37,"l":173.725,"n":23142,"o":181.28,"t":"2025-01-07T05:00:00Z","v":1556835,"vw":178.12066},{"c":182.3,"h":182.79,"l":177.51,"n":19923,"o":177.51,"t":"2025-01-08T05:00:00Z","v":960992,"vw":181.439512},{"c":175.04,"h":180.025,"l":174.87,"n":20981,"o":179.68,"t":"2025-01-10T05:00:00Z","v":942894,"vw":176.624763},{"c":175.49,"h":176.5,"l":171.47,"n":14990,"o":172.77,"t":"2025-01-13T05:00:00Z","v":934422,"vw":175.494073},{"c":179.17,"h":180.38,"l":176.06,"n":16985,"o":176.15,"t":"2025-01-14T05:00:00Z","v":791129,"vw":179.032518},{"c":184.5,"h":185.49,"l":182.24,"n":18410,"o":184.1,"t":"2025-01-15T05:00:00Z","v":786994,"vw":184.485293},{"c":187.9,"h":190.15,"l":185.06,"n":20457,"o":185.37,"t":"2025-01-16T05:00:00Z","v":971300,"vw":187.945704},{"c":191.32,"h":192.01,"l":188.53,"n":13590,"o":189.5,"t":"2025-01-17T05:00:00Z","v":721773,"vw":190.910291},{"c":194.72,"h":195.23,"l":191.56,"n":22040,"o":192.58,"t":"2025-01-21T05:00:00Z","v":984461,"vw":193.84154},{"c":193.81,"h":196.76,"l":192.23,"n":16327,"o":196.36,"t":"2025-01-22T05:00:00Z","v":1157343,"vw":194.393994},{"c":195.9,"h":196.35,"l":194.46,"n":15465,"o":195.17,"t":"2025-01-23T05:00:00Z","v":925453,"vw":195.612808},{"c":197.32,"h":197.53,"l":195.08,"n":14893,"o":195.44,"t":"2025-01-24T05:00:00Z","v":780321,"vw":196.67985},{"c":189.98,"h":192.94,"l":187.58,"n":18857,"o":191.41,"t":"2025-01-27T05:00:00Z","v":735430,"vw":190.006071},{"c":193.6,"h":194.16,"l":188.855,"n":16403,"o":190.67,"t":"2025-01-28T05:00:00Z","v":723016,"vw":192.748092},{"c":193.42,"h":196.5979,"l":190.6333,"n":15624,"o":192.93,"t":"2025-01-29T05:00:00Z","v":766231,"vw":193.852042},{"c":198.08,"h":199.04,"l":195.32,"n":23688,"o":196.15,"t":"2025-01-30T05:00:00Z","v":1247606,"vw":197.487681},{"c":198.22,"h":199.94,"l":197.74,"n":19643,"o":199.19,"t":"2025-01-31T05:00:00Z","v":1139669,"vw":198.437672},{"c":196.52,"h":198.75,"l":192.05,"n":23851,"o":192.98,"t":"2025-02-03T05:00:00Z","v":1094716,"vw":196.201681},{"c":195.36,"h":200.485,"l":192.41,"n":35602,"o":200,"t":"2025-02-04T05:00:00Z","v":1958198,"vw":194.740021},{"c":189.65,"h":192.3999,"l":181.16,"n":44501,"o":181.16,"t":"2025-02-05T05:00:00Z","v":2501847,"vw":188.511601},{"c":191.67,"h":191.82,"l":186.3,"n":35247,"o":188.07,"t":"2025-02-06T05:00:00Z","v":1619649,"vw":190.057785},{"c":190.34,"h":194.268,"l":189.5,"n":24632,"o":191.86,"t":"2025-02-07T05:00:00Z","v":1160219,"vw":191.462501},{"c":189.98,"h":191.4,"l":187.33,"n":18466,"o":191.37,"t":"2025-02-10T05:00:00Z","v":789629,"vw":189.377671},{"c":186.37,"h":188.24,"l":183.48,"n":17897,"o":187.98,"t":"2025-02-11T05:00:00Z","v":798771,"vw":185.629919},{"c":182.81,"h":185.22,"l":182.6,"n":17718,"o":183.8,"t":"2025-02-12T05:00:00Z","v":761429,"vw":183.804401},{"c":184.39,"h":185.05,"l":182.3,"n":17655,"o":183.07,"t":"2025-02-13T05:00:00Z","v":981283,"vw":183.738873},{"c":186.18,"h":187.04,"l":183.92,"n":15102,"o":185.02,"t":"2025-02-14T05:00:00Z","v":784886,"vw":186.124641},{"c":187.67,"h":189.25,"l":186.07,"n":19892,"o":187.43,"t":"2025-02-18T05:00:00Z","v":999080,"vw":187.503767},{"c":186.74,"h":187.75,"l":183.7,"n":19699,"o":186.97,"t":"2025-02-19T05:00:00Z","v":1329704,"vw":186.415344},{"c":179.69,"h":187.29,"l":176.29,"n":28886,"o":186.74,"t":"2025-02-20T05:00:00Z","v":1383222,"vw":179.073189},{"c":174.09,"h":181.035,"l":172.65,"n":22766,"o":180.82,"t":"2025-02-21T05:00:00Z","v":1125436,"vw":174.975042},{"c":168.91,"h":174.765,"l":168.365,"n":31952,"o":174.33,"t":"2025-02-24T05:00:00Z","v":1866623,"vw":169.971464},{"c":167.36,"h":169.785,"l":163.385,"n":32776,"o":168.95,"t":"2025-02-25T05:00:00Z","v":1911551,"vw":166.87091},{"c":168.97,"h":172.05,"l":167.5,"n":20744,"o":167.77,"t":"2025-02-26T05:00:00Z","v":1076685,"vw":169.339657},{"c":167.12,"h":171.69,"l":166.3,"n":23232,"o":170.71,"t":"2025-02-27T05:00:00Z","v":1228521,"vw":168.536608},{"c":170.94,"h":171,"l":165.22,"n":28411,"o":166.67,"t":"2025-02-28T05:00:00Z","v":2118628,"vw":169.49455},{"c":169.76,"h":175.65,"l":168.09,"n":37992,"o":174.63,"t":"2025-03-03T05:00:00Z","v":2140251,"vw":171.77084},{"c":160.99,"h":165.94,"l":156.44,"n":43921,"o":164.65,"t":"2025-03-04T05:00:00Z","v":2907950,"vw":160.944972},{"c":163,"h":163,"l":157.765,"n":28484,"o":160.99,"t":"2025-03-05T05:00:00Z","v":1701401,"vw":160.74863},{"c":153.37,"h":160.63,"l":152.44,"n":35087,"o":158.28,"t":"2025-03-06T05:00:00Z","v":2113082,"vw":155.519875},{"c":154.96,"h":156.16,"l":147.62,"n":49647,"o":154.92,"t":"2025-03-07T05:00:00Z","v":3354244,"vw":152.536744},{"c":141.24,"h":148.61,"l":139.4401,"n":48851,"o":147.46,"t":"2025-03-10T04:00:00Z","v":3161018,"vw":142.403618},{"c":143.01,"h":145.99,"l":139.82,"n":41901,"o":142.21,"t":"2025-03-11T04:00:00Z","v":2545525,"vw":142.742182},{"c":145.93,"h":149.68,"l":142.79,"n":30752,"o":148.08,"t":"2025-03-12T04:00:00Z","v":1735462,"vw":146.077362},{"c":140.19,"h":146.78,"l":138.27,"n":30070,"o":145.81,"t":"2025-03-13T04:00:00Z","v":1894329,"vw":140.533717},{"c":144.36,"h":145.78,"l":142,"n":28428,"o":143.91,"t":"2025-03-14T04:00:00Z","v":1565829,"vw":144.29184},{"c":147.11,"h":148.21,"l":142.53,"n":26442,"o":142.9,"t":"2025-03-17T04:00:00Z","v":1481718,"vw":146.160364},{"c":144.02,"h":147.225,"l":142.85,"n":25816,"o":146.22,"t":"2025-03-18T04:00:00Z","v":1292289,"vw":144.285628},{"c":147.61,"h":149.19,"l":142.73,"n":24701,"o":145.06,"t":"2025-03-19T04:00:00Z","v":1637969,"vw":147.425805},{"c":147.34,"h":149.2626,"l":146,"n":20166,"o":146,"t":"2025-03-20T04:00:00Z","v":993127,"vw":147.595947},{"c":147.71,"h":149.045,"l":144.48,"n":23933,"o":145.98,"t":"2025-03-21T04:00:00Z","v":1749571,"vw":147.641901},{"c":153.75,"h":154.12,"l":150.55,"n":29170,"o":151.04,"t":"2025-03-24T04:00:00Z","v":1724915,"vw":153.428969},{"c":155.63,"h":156.052,"l":151.5,"n":31320,"o":154.34,"t":"2025-03-25T04:00:00Z","v":3835846,"vw":154.045458},{"c":153.28,"h":156.4,"l":152.02,"n":31718,"o":155.66,"t":"2025-03-26T04:00:00Z","v":2110418,"vw":153.891736},{"c":148.4,"h":152.745,"l":144.95,"n":26881,"o":150.8,"t":"2025-03-27T04:00:00Z","v":1921868,"vw":148.522738},{"c":144.9,"h":148.67,"l":142.69,"n":25995,"o":146.99,"t":"2025-03-28T04:00:00Z","v":1654290,"vw":145.032389},{"c":146.61,"h":147.3,"l":139.54,"n":30040,"o":142,"t":"2025-03-31T04:00:00Z","v":2009812,"vw":144.819488},{"c":149.44,"h":149.93,"l":144.77,"n":29491,"o":147.09,"t":"2025-04-01T04:00:00Z","v":2170713,"vw":147.745611},{"c":154.5,"h":154.85,"l":146.02,"n":33055,"o":146.02,"t":"2025-04-02T04:00:00Z","v":2113570,"vw":153.253519},{"c":130.59,"h":145.83,"l":129.685,"n":48641,"o":145.83,"t":"2025-04-03T04:00:00Z","v":3035358,"vw":134.557954},{"c":118.04,"h":124.19,"l":113.235,"n":84437,"o":121.6,"t":"2025-04-04T04:00:00Z","v":7645287,"vw":118.159083},{"c":124.73,"h":128,"l":110.6301,"n":71248,"o":114,"t":"2025-04-07T04:00:00Z","v":6475236,"vw":121.656356},{"c":123.21,"h":134.5,"l":120.69,"n":55259,"o":131.325,"t":"2025-04-08T04:00:00Z","v":4718221,"vw":125.106358},{"c":142.37,"h":143.93,"l":118.82,"n":61256,"o":121.41,"t":"2025-04-09T04:00:00Z","v":4614809,"vw":135.226852},{"c":135.77,"h":139.09,"l":130.7,"n":52923,"o":136.79,"t":"2025-04-10T04:00:00Z","v":3935064,"vw":135.909831},{"c":137.74,"h":138.73,"l":130.18,"n":42340,"o":133.59,"t":"2025-04-11T04:00:00Z","v":3184539,"vw":135.195667},{"c":138.38,"h":143.5291,"l":136.265,"n":31397,"o":141.04,"t":"2025-04-14T04:00:00Z","v":2297830,"vw":138.444849},{"c":141.32,"h":142.56,"l":138.42,"n":22811,"o":139.63,"t":"2025-04-15T04:00:00Z","v":1683457,"vw":141.160327},{"c":139.6,"h":141.03,"l":136.64,"n":28284,"o":139.35,"t":"2025-04-16T04:00:00Z","v":1783339,"vw":138.982771},{"c":141.24,"h":142.82,"l":139.61,"n":21143,"o":140.98,"t":"2025-04-17T04:00:00Z","v":1209957,"vw":141.178523},{"c":137.08,"h":139.735,"l":133.82,"n":25785,"o":138.7,"t":"2025-04-21T04:00:00Z","v":1532487,"vw":136.272162},{"c":141.72,"h":142.86,"l":139.28,"n":21539,"o":139.82,"t":"2025-04-22T04:00:00Z","v":1150627,"vw":141.046962},{"c":145.95,"h":153.33,"l":145.295,"n":28079,"o":147.985,"t":"2025-04-23T04:00:00Z","v":1523017,"vw":148.105628},{"c":152.97,"h":153.92,"l":145.155,"n":25850,"o":146.35,"t":"2025-04-24T04:00:00Z","v":1341663,"vw":151.998489},{"c":153.88,"h":154.41,"l":150.8262,"n":25418,"o":151.93,"t":"2025-04-25T04:00:00Z","v":1290725,"vw":153.461499},{"c":153.38,"h":156.54,"l":151.93,"n":22546,"o":153.94,"t":"2025-04-28T04:00:00Z","v":1294656,"vw":153.609227},{"c":152.79,"h":153.675,"l":150.82,"n":26577,"o":153,"t":"2025-04-29T04:00:00Z","v":1146288,"vw":152.707596},{"c":152.53,"h":152.91,"l":146.18,"n":29241,"o":148.81,"t":"2025-04-30T04:00:00Z","v":1722226,"vw":150.866311},{"c":152.27,"h":156.25,"l":152.0992,"n":23198,"o":153.69,"t":"2025-05-01T04:00:00Z","v":1075509,"vw":153.963867},{"c":157.07,"h":158.99,"l":154.76,"n":35245,"o":156.07,"t":"2025-05-02T04:00:00Z","v":1942654,"vw":157.471113},{"c":160.76,"h":163.1557,"l":155.15,"n":33893,"o":156.45,"t":"2025-05-05T04:00:00Z","v":2157010,"vw":160.981325},{"c":159.63,"h":163.64,"l":156.71,"n":30192,"o":159.07,"t":"2025-05-06T04:00:00Z","v":1707603,"vw":160.41888},{"c":162.08,"h":163.52,"l":159.8,"n":25872,"o":160.07,"t":"2025-05-07T04:00:00Z","v":1478903,"vw":161.985316},{"c":165.85,"h":168.71,"l":164.32,"n":33013,"o":164.88,"t":"2025-05-08T04:00:00Z","v":1785273,"vw":166.731656},{"c":164.95,"h":167.64,"l":164.51,"n":27418,"o":166.02,"t":"2025-05-09T04:00:00Z","v":1659104,"vw":165.507311},{"c":172.57,"h":174.63,"l":169.12,"n":32920,"o":173.51,"t":"2025-05-12T04:00:00Z","v":1892456,"vw":171.847968},{"c":172.5,"h":175.84,"l":171.54,"n":37820,"o":173.71,"t":"2025-05-13T04:00:00Z","v":2291495,"vw":173.730843},{"c":175.83,"h":176.385,"l":172.25,"n":33074,"o":173.34,"t":"2025-05-14T04:00:00Z","v":1817878,"vw":175.264218},{"c":168.7,"h":174.38,"l":168.09,"n":49253,"o":173.12,"t":"2025-05-15T04:00:00Z","v":3115610,"vw":169.458876},{"c":170.15,"h":170.87,"l":168.46,"n":27661,"o":168.75,"t":"2025-05-16T04:00:00Z","v":1702104,"vw":170.057349},{"c":168.64,"h":169.94,"l":165.2901,"n":22655,"o":166.75,"t":"2025-05-19T04:00:00Z","v":940079,"vw":168.803588},{"c":166.03,"h":168,"l":165.3,"n":30097,"o":167.04,"t":"2025-05-20T04:00:00Z","v":1984143,"vw":166.26185},{"c":158.98,"h":164.86,"l":158.88,"n":28047,"o":163.26,"t":"2025-05-21T04:00:00Z","v":1561142,"vw":160.914301},{"c":159.88,"h":160.905,"l":158.245,"n":21458,"o":158.84,"t":"2025-05-22T04:00:00Z","v":961156,"vw":159.988908},{"c":160.29,"h":161.71,"l":155.52,"n":20301,"o":156.13,"t":"2025-05-23T04:00:00Z","v":1008769,"vw":160.222745},{"c":164.6,"h":165.1545,"l":161.38,"n":22848,"o":162.73,"t":"2025-05-27T04:00:00Z","v":1079392,"vw":164.243971},{"c":163.99,"h":165.5,"l":163.48,"n":21387,"o":165.5,"t":"2025-05-28T04:00:00Z","v":999948,"vw":164.421906},{"c":164.9,"h":165.4,"l":163.0445,"n":20266,"o":165.4,"t":"2025-05-29T04:00:00Z","v":1112171,"vw":164.720509},{"c":165.5,"h":165.88,"l":162.58,"n":30403,"o":164.36,"t":"2025-05-30T04:00:00Z","v":3004168,"vw":165.050221},{"c":166.79,"h":167.05,"l":163.17,"n":25636,"o":164.67,"t":"2025-06-02T04:00:00Z","v":1319000,"vw":165.903892},{"c":168.53,"h":168.74,"l":164.94,"n":27757,"o":166.4,"t":"2025-06-03T04:00:00Z","v":1280147,"vw":168.15595},{"c":169.01,"h":170.76,"l":168.69,"n":26422,"o":168.82,"t":"2025-06-04T04:00:00Z","v":1364858,"vw":169.347388},{"c":169.99,"h":170.46,"l":167.66,"n":23718,"o":168.93,"t":"2025-06-05T04:00:00Z","v":1163959,"vw":169.561746},{"c":173.88,"h":174.88,"l":172.34,"n":31743,"o":172.54,"t":"2025-06-06T04:00:00Z","v":1865236,"vw":173.803635},{"c":172.3,"h":174.64,"l":170.02,"n":39536,"o":173.42,"t":"2025-06-09T04:00:00Z","v":2359337,"vw":172.320357},{"c":168.58,"h":172.3021,"l":167.1,"n":29765,"o":171.91,"t":"2025-06-10T04:00:00Z","v":1450374,"vw":168.720538},{"c":168.78,"h":170.3,"l":168.06,"n":29476,"o":169.16,"t":"2025-06-11T04:00:00Z","v":1415254,"vw":169.169465},{"c":170.81,"h":171.17,"l":166.15,"n":28816,"o":166.53,"t":"2025-06-12T04:00:00Z","v":2457049,"vw":169.610308},{"c":166.56,"h":169.4699,"l":164.89,"n":22954,"o":168.46,"t":"2025-06-13T04:00:00Z","v":1143332,"vw":167.169765},{"c":167.03,"h":170.46,"l":166.815,"n":20067,"o":167.32,"t":"2025-06-16T04:00:00Z","v":750283,"vw":167.705242},{"c":165.18,"h":166.59,"l":163.61,"n":21188,"o":165.67,"t":"2025-06-17T04:00:00Z","v":1086937,"vw":165.079454},{"c":167.34,"h":169.3046,"l":165.44,"n":23612,"o":165.51,"t":"2025-06-18T04:00:00Z","v":1497169,"vw":167.666713},{"c":165.76,"h":169.28,"l":165.63,"n":20703,"o":168.71,"t":"2025-06-20T04:00:00Z","v":2491584,"vw":166.017432},{"c":165.35,"h":166.46,"l":160.82,"n":23734,"o":165.53,"t":"2025-06-23T04:00:00Z","v":1119505,"vw":164.982222},{"c":169.82,"h":170.26,"l":167.035,"n":17703,"o":167.63,"t":"2025-06-24T04:00:00Z","v":1099323,"vw":169.538766},{"c":168.8,"h":171.005,"l":168.12,"n":20384,"o":170.47,"t":"2025-06-25T04:00:00Z","v":1233335,"vw":168.977493},{"c":171.11,"h":172.085,"l":168.699,"n":20312,"o":169.53,"t":"2025-06-26T04:00:00Z","v":877682,"vw":171.153934},{"c":173.18,"h":175.65,"l":171.41,"n":23554,"o":172.49,"t":"2025-06-27T04:00:00Z","v":1591509,"vw":173.442554},{"c":173.2,"h":174.929,"l":172.32,"n":26402,"o":174.8,"t":"2025-06-30T04:00:00Z","v":1491727,"vw":173.302813},{"c":174.73,"h":175.94,"l":171.12,"n":32839,"o":172.55,"t":"2025-07-01T04:00:00Z","v":2485675,"vw":174.288955},{"c":177.98,"h":178.29,"l":173.77,"n":38166,"o":174.45,"t":"2025-07-02T04:00:00Z","v":2546330,"vw":176.173759},{"c":177.96,"h":179.94,"l":176.67,"n":12817,"o":178.84,"t":"2025-07-03T04:00:00Z","v":684374,"vw":177.939319},{"c":174.86,"h":178.59,"l":172.62,"n":25881,"o":177.96,"t":"2025-07-07T04:00:00Z","v":1269735,"vw":174.735105},{"c":175.1,"h":177.84,"l":174.0844,"n":20463,"o":175.49,"t":"2025-07-08T04:00:00Z","v":1033726,"vw":175.633386},{"c":176.97,"h":178.55,"l":175.46,"n":18645,"o":176.53,"t":"2025-07-09T04:00:00Z","v":927270,"vw":176.949763},{"c":180.13,"h":180.2,"l":177.0395,"n":20285,"o":177.52,"t":"2025-07-10T04:00:00Z","v":980069,"vw":179.686605},{"c":177.37,"h":179.247,"l":177.12,"n":17236,"o":178.62,"t":"2025-07-11T04:00:00Z","v":713925,"vw":177.694568},{"c":180.34,"h":181.548,"l":176.75,"n":24042,"o":177.48,"t":"2025-07-14T04:00:00Z","v":1331612,"vw":180.400514},{"c":174.49,"h":180.09,"l":174.36,"n":24416,"o":179.93,"t":"2025-07-15T04:00:00Z","v":1090343,"vw":175.971838},{"c":179.92,"h":180.02,"l":174.74,"n":27544,"o":175.78,"t":"2025-07-16T04:00:00Z","v":1746796,"vw":177.85675},{"c":183.17,"h":184.41,"l":178.34,"n":30320,"o":178.97,"t":"2025-07-17T04:00:00Z","v":1867960,"vw":182.731276},{"c":183.12,"h":185.57,"l":182.265,"n":38952,"o":184.77,"t":"2025-07-18T04:00:00Z","v":2397953,"vw":183.604922},{"c":178.89,"h":183.64,"l":178.38,"n":30166,"o":183.64,"t":"2025-07-21T04:00:00Z","v":1653446,"vw":179.438014},{"c":178.25,"h":179.57,"l":175.4,"n":20826,"o":178.62,"t":"2025-07-22T04:00:00Z","v":1266403,"vw":178.108225},{"c":180.57,"h":180.76,"l":178.7243,"n":18785,"o":180,"t":"2025-07-23T04:00:00Z","v":871964,"vw":180.065947},{"c":182.34,"h":183.63,"l":179.53,"n":23958,"o":181.19,"t":"2025-07-24T04:00:00Z","v":1222703,"vw":182.396149},{"c":186.22,"h":186.42,"l":181.45,"n":22171,"o":183.61,"t":"2025-07-25T04:00:00Z","v":1320320,"vw":185.582914},{"c":187.36,"h":187.85,"l":185.6101,"n":23378,"o":186.22,"t":"2025-07-28T04:00:00Z","v":1335404,"vw":187.241773},{"c":187.93,"h":189.18,"l":185.685,"n":21732,"o":188.22,"t":"2025-07-29T04:00:00Z","v":1243942,"vw":187.747831},{"c":187.73,"h":190.08,"l":186.46,"n":21009,"o":188.99,"t":"2025-07-30T04:00:00Z","v":951458,"vw":188.349087},{"c":185.53,"h":189.36,"l":184.14,"n":31806,"o":188.19,"t":"2025-07-31T04:00:00Z","v":1802835,"vw":186.075481},{"c":182.83,"h":183.22,"l":173.7,"n":38865,"o":179.89,"t":"2025-08-01T04:00:00Z","v":2193787,"vw":180.575481},{"c":188.55,"h":189,"l":182.96,"n":25806,"o":184.3,"t":"2025-08-04T04:00:00Z","v":1381711,"vw":187.806405},{"c":187.98,"h":191.91,"l":185.0601,"n":24754,"o":189.92,"t":"2025-08-05T04:00:00Z","v":1602731,"vw":188.032746},{"c":189.29,"h":191.52,"l":187.84,"n":24417,"o":188.24,"t":"2025-08-06T04:00:00Z","v":1390610,"vw":189.727},{"c":186.95,"h":191.5,"l":185.71,"n":23078,"o":191.5,"t":"2025-08-07T04:00:00Z","v":1240797,"vw":187.718651},{"c":188.43,"h":189.87,"l":187.215,"n":21684,"o":188.4,"t":"2025-08-08T04:00:00Z","v":953246,"vw":188.790257},{"c":186.55,"h":189.125,"l":186.54,"n":17920,"o":188.07,"t":"2025-08-11T04:00:00Z","v":751753,"vw":187.165071},{"c":192.76,"h":193.15,"l":186.65,"n":18716,"o":187.84,"t":"2025-08-12T04:00:00Z","v":1278924,"vw":192.341369},{"c":190.94,"h":195.26,"l":187.35,"n":21792,"o":194.24,"t":"2025-08-13T04:00:00Z","v":1194141,"vw":190.405861},{"c":190.45,"h":191.95,"l":188.78,"n":18781,"o":190.14,"t":"2025-08-14T04:00:00Z","v":885722,"vw":190.400396},{"c":187.78,"h":191.38,"l":187.43,"n":19753,"o":190.3,"t":"2025-08-15T04:00:00Z","v":928261,"vw":188.858181},{"c":189.27,"h":190.6,"l":186.73,"n":30377,"o":187.86,"t":"2025-08-18T04:00:00Z","v":1388755,"vw":189.009451},{"c":180.59,"h":189.76,"l":179.37,"n":41297,"o":188.53,"t":"2025-08-19T04:00:00Z","v":2409235,"vw":182.782819},{"c":178.93,"h":180.5,"l":175.94,"n":31695,"o":179.28,"t":"2025-08-20T04:00:00Z","v":1709439,"vw":178.475709},{"c":178.26,"h":179.13,"l":177.43,"n":22372,"o":178.22,"t":"2025-08-21T04:00:00Z","v":1041511,"vw":178.215574},{"c":181.07,"h":183.94,"l":178.29,"n":28496,"o":178.41,"t":"2025-08-22T04:00:00Z","v":1500383,"vw":181.722247},{"c":178.13,"h":181.26,"l":176.98,"n":29848,"o":181.26,"t":"2025-08-25T04:00:00Z","v":1564701,"vw":178.228196},{"c":178.93,"h":179.39,"l":177.02,"n":28416,"o":177.81,"t":"2025-08-26T04:00:00Z","v":1971526,"vw":178.827471},{"c":179.51,"h":180.94,"l":178.63,"n":29740,"o":178.63,"t":"2025-08-27T04:00:00Z","v":1556109,"vw":180.160855},{"c":180.27,"h":181.765,"l":180.12,"n":21273,"o":180.12,"t":"2025-08-28T04:00:00Z","v":1024271,"vw":180.683774},{"c":179.2,"h":180.95,"l":178.13,"n":16629,"o":180.27,"t":"2025-08-29T04:00:00Z","v":899248,"vw":179.315268},{"c":179.78,"h":179.9,"l":173.43,"n":29894,"o":175.94,"t":"2025-09-02T04:00:00Z","v":1430677,"vw":178.564943},{"c":176.82,"h":179.83,"l":174.97,"n":25706,"o":178.67,"t":"2025-09-03T04:00:00Z","v":1243966,"vw":176.787684},{"c":180.05,"h":180.185,"l":176.475,"n":22349,"o":177.7,"t":"2025-09-04T04:00:00Z","v":1171252,"vw":178.787295},{"c":177.31,"h":181.86,"l":174.53,"n":29550,"o":181.36,"t":"2025-09-05T04:00:00Z","v":1638791,"vw":177.181548},{"c":176.25,"h":177.645,"l":173.36,"n":35024,"o":177,"t":"2025-09-08T04:00:00Z","v":1731254,"vw":175.683971},{"c":175.07,"h":176.65,"l":174.87,"n":18672,"o":175.37,"t":"2025-09-09T04:00:00Z","v":980003,"vw":175.452535},{"c":178.93,"h":179.88,"l":175.02,"n":25382,"o":175.58,"t":"2025-09-10T04:00:00Z","v":1202723,"vw":178.454271},{"c":184.71,"h":185.14,"l":178.645,"n":27356,"o":179.1,"t":"2025-09-11T04:00:00Z","v":1411911,"vw":184.071053},{"c":182.79,"h":185.82,"l":182.79,"n":18728,"o":185.2,"t":"2025-09-12T04:00:00Z","v":837093,"vw":183.487701},{"c":179.92,"h":184.28,"l":178.9501,"n":30538,"o":184.17,"t":"2025-09-15T04:00:00Z","v":1311867,"vw":180.790125},{"c":178.61,"h":179.99,"l":176.7,"n":22902,"o":179.2,"t":"2025-09-16T04:00:00Z","v":1120321,"vw":178.17835},{"c":178.89,"h":182.115,"l":177.64,"n":21496,"o":178.46,"t":"2025-09-17T04:00:00Z","v":1175567,"vw":179.719593},{"c":183.42,"h":185.94,"l":180.42,"n":22510,"o":180.42,"t":"2025-09-18T04:00:00Z","v":1365974,"vw":184.065476},{"c":183,"h":183.85,"l":180.81,"n":25672,"o":183.4,"t":"2025-09-19T04:00:00Z","v":2112012,"vw":182.74578},{"c":181.99,"h":182.42,"l":179.517,"n":19488,"o":181.54,"t":"2025-09-22T04:00:00Z","v":1053938,"vw":181.682753},{"c":181.15,"h":186.85,"l":180.37,"n":18816,"o":182.15,"t":"2025-09-23T04:00:00Z","v":1056758,"vw":182.490885},{"c":168.23,"h":181.31,"l":167.7527,"n":34204,"o":181.31,"t":"2025-09-24T04:00:00Z","v":1889227,"vw":171.305678},{"c":163.32,"h":166.81,"l":162.85,"n":35115,"o":164.76,"t":"2025-09-25T04:00:00Z","v":2265538,"vw":164.539195},{"c":163.05,"h":166.17,"l":162.83,"n":40205,"o":164.82,"t":"2025-09-26T04:00:00Z","v":2619226,"vw":164.19605},{"c":163.42,"h":165.27,"l":162.51,"n":32190,"o":164.86,"t":"2025-09-29T04:00:00Z","v":1807614,"vw":163.517298},{"c":159.89,"h":164.26,"l":154.51,"n":51626,"o":163.14,"t":"2025-09-30T04:00:00Z","v":3514220,"vw":157.730658},{"c":154.14,"h":158.43,"l":153.925,"n":38514,"o":157.51,"t":"2025-10-01T04:00:00Z","v":2313218,"vw":155.535663},{"c":150.61,"h":154.14,"l":149.66,"n":54932,"o":153.78,"t":"2025-10-02T04:00:00Z","v":4022674,"vw":150.981617},{"c":152.4,"h":153.28,"l":149.17,"n":51297,"o":151.59,"t":"2025-10-03T04:00:00Z","v":4091688,"vw":152.176482},{"c":150.1,"h":153.5,"l":148.86,"n":29892,"o":152.97,"t":"2025-10-06T04:00:00Z","v":2078005,"vw":150.705963},{"c":148.64,"h":151.21,"l":146.67,"n":34524,"o":150.53,"t":"2025-10-07T04:00:00Z","v":2171257,"vw":148.68427},{"c":149.8,"h":149.85,"l":147.49,"n":28795,"o":149.41,"t":"2025-10-08T04:00:00Z","v":1927115,"vw":149.254524},{"c":147.26,"h":151.44,"l":146.1,"n":31698,"o":149.98,"t":"2025-10-09T04:00:00Z","v":1799400,"vw":147.605609},{"c":140.88,"h":148.5,"l":140.72,"n":35998,"o":147.8,"t":"2025-10-10T04:00:00Z","v":1997641,"vw":143.078109},{"c":143.63,"h":145.098,"l":142.36,"n":29198,"o":144,"t":"2025-10-13T04:00:00Z","v":1790054,"vw":143.84113},{"c":149.58,"h":151.75,"l":141.51,"n":51503,"o":142.47,"t":"2025-10-14T04:00:00Z","v":3758392,"vw":149.138677},{"c":151.09,"h":154.71,"l":149.025,"n":39157,"o":153.48,"t":"2025-10-15T04:00:00Z","v":2795356,"vw":151.474233},{"c":141.24,"h":151.56,"l":141.22,"n":30922,"o":151.09,"t":"2025-10-16T04:00:00Z","v":2161327,"vw":144.009912},{"c":141.87,"h":142.54,"l":139.2,"n":36940,"o":141.46,"t":"2025-10-17T04:00:00Z","v":2644111,"vw":140.858259},{"c":146.61,"h":148.19,"l":143.08,"n":25908,"o":143.93,"t":"2025-10-20T04:00:00Z","v":1392303,"vw":146.898143},{"c":150.11,"h":150.72,"l":145.95,"n":29568,"o":146.33,"t":"2025-10-21T04:00:00Z","v":1844643,"vw":149.770813},{"c":150.1,"h":151.66,"l":148.5055,"n":28412,"o":150.71,"t":"2025-10-22T04:00:00Z","v":1510377,"vw":150.050063},{"c":148.43,"h":151.99,"l":146.52,"n":28010,"o":150.25,"t":"2025-10-23T04:00:00Z","v":1668243,"vw":148.668761},{"c":149.34,"h":151.68,"l":149.13,"n":28489,"o":150.75,"t":"2025-10-24T04:00:00Z","v":1758375,"vw":150.26453},{"c":150.97,"h":152.14,"l":150.37,"n":24273,"o":150.85,"t":"2025-10-27T04:00:00Z","v":2031033,"vw":151.168435},{"c":150.93,"h":152.9,"l":149.275,"n":30675,"o":152.35,"t":"2025-10-28T04:00:00Z","v":1996306,"vw":151.255272},{"c":150.52,"h":153.53,"l":147.7757,"n":28364,"o":149.15,"t":"2025-10-29T04:00:00Z","v":1954078,"vw":151.414339},{"c":147.29,"h":151.06,"l":146.271,"n":38256,"o":149.93,"t":"2025-10-30T04:00:00Z","v":2639385,"vw":148.112769},{"c":148.71,"h":149,"l":144.13,"n":40170,"o":145.55,"t":"2025-10-31T04:00:00Z","v":3410671,"vw":147.952512},{"c":155.5,"h":159.07,"l":151.37,"n":58306,"o":154.32,"t":"2025-11-03T05:00:00Z","v":4049060,"vw":156.318753},{"c":153.01,"h":158.15,"l":152.52,"n":32327,"o":156.52,"t":"2025-11-04T05:00:00Z","v":1906835,"vw":153.899354},{"c":153.25,"h":154.3,"l":149.18,"n":25731,"o":151.03,"t":"2025-11-05T05:00:00Z","v":1530892,"vw":152.668007},{"c":151.26,"h":154.49,"l":149.65,"n":25798,"o":152.91,"t":"2025-11-06T05:00:00Z","v":1501539,"vw":151.011756},{"c":153.88,"h":153.98,"l":146.96,"n":23938,"o":149.46,"t":"2025-11-07T05:00:00Z","v":1235224,"vw":151.86846},{"c":153.34,"h":156.8825,"l":152.74,"n":24492,"o":155.8,"t":"2025-11-10T05:00:00Z","v":1415250,"vw":153.998113},{"c":153.87,"h":155.45,"l":152.4001,"n":24645,"o":153.8,"t":"2025-11-11T05:00:00Z","v":1758486,"vw":154.063828},{"c":153.69,"h":158.43,"l":153.39,"n":24376,"o":154.94,"t":"2025-11-12T05:00:00Z","v":1553754,"vw":154.576077},{"c":148.47,"h":153.45,"l":147.49,"n":34046,"o":151.59,"t":"2025-11-13T05:00:00Z","v":2070365,"vw":149.217718},{"c":146.4,"h":149.43,"l":144.76,"n":26345,"o":146.29,"t":"2025-11-14T05:00:00Z","v":1775909,"vw":147.199394},{"c":142.06,"h":147.22,"l":140.0901,"n":35222,"o":146.34,"t":"2025-11-17T05:00:00Z","v":2345129,"vw":142.345524},{"c":142.69,"h":143.75,"l":139.43,"n":25546,"o":140.51,"t":"2025-11-18T05:00:00Z","v":2298180,"vw":142.26342},{"c":145.17,"h":145.54,"l":140.41,"n":27569,"o":142.5,"t":"2025-11-19T05:00:00Z","v":1393257,"vw":143.758278},{"c":144.31,"h":150.099,"l":143.32,"n":22042,"o":147.74,"t":"2025-11-20T05:00:00Z","v":1079262,"vw":145.412235},{"c":147.43,"h":148.31,"l":142.9,"n":25393,"o":144.86,"t":"2025-11-21T05:00:00Z","v":1424110,"vw":146.652561},{"c":150.11,"h":150.53,"l":146.775,"n":29376,"o":147.49,"t":"2025-11-24T05:00:00Z","v":1694625,"vw":149.708339},{"c":152.87,"h":153.86,"l":147.68,"n":25440,"o":149.67,"t":"2025-11-25T05:00:00Z","v":1384642,"vw":152.653852},{"c":154.55,"h":155.3299,"l":152.13,"n":21897,"o":153.1,"t":"2025-11-26T05:00:00Z","v":1103448,"vw":154.49592},{"c":156.85,"h":157.11,"l":154.39,"n":13150,"o":155.2,"t":"2025-11-28T05:00:00Z","v":753295,"vw":156.211035},{"c":159.51,"h":161.05,"l":153.56,"n":35670,"o":154.53,"t":"2025-12-01T05:00:00Z","v":2114689,"vw":159.390031},{"c":159.92,"h":161.69,"l":158.56,"n":25379,"o":160.69,"t":"2025-12-02T05:00:00Z","v":1565827,"vw":160.515501},{"c":162.05,"h":163.79,"l":159.26,"n":27197,"o":159.61,"t":"2025-12-03T05:00:00Z","v":1715392,"vw":162.550636},{"c":163.07,"h":163.9599,"l":160.79,"n":25242,"o":163.65,"t":"2025-12-04T05:00:00Z","v":1745164,"vw":162.517445},{"c":165.46,"h":165.46,"l":162.31,"n":24710,"o":162.6,"t":"2025-12-05T05:00:00Z","v":1349277,"vw":164.760619},{"c":164.26,"h":165.525,"l":160.0001,"n":35167,"o":162.16,"t":"2025-12-08T05:00:00Z","v":2344067,"vw":164.413962},{"c":176.2,"h":179.705,"l":173.53,"n":170865,"o":178.81,"t":"2025-12-09T05:00:00Z","v":15485828,"vw":176.743602},{"c":178.28,"h":181.19,"l":174.71,"n":134078,"o":178.58,"t":"2025-12-10T05:00:00Z","v":47940598,"vw":178.197969},{"c":176.87,"h":179.88,"l":174.89,"n":55952,"o":178,"t":"2025-12-11T05:00:00Z","v":4140936,"vw":176.958811},{"c":173.78,"h":178.21,"l":171.05,"n":47085,"o":178.21,"t":"2025-12-12T05:00:00Z","v":3332495,"vw":173.963671},{"c":172.68,"h":175.68,"l":172.03,"n":40744,"o":174.38,"t":"2025-12-15T05:00:00Z","v":2785147,"vw":173.302253},{"c":173.61,"h":174.64,"l":171.095,"n":42520,"o":172.94,"t":"2025-12-16T05:00:00Z","v":2884365,"vw":173.42846},{"c":168.51,"h":173.825,"l":167.94,"n":46077,"o":172.45,"t":"2025-12-17T05:00:00Z","v":3255874,"vw":169.104652},{"c":166.66,"h":171.07,"l":166.59,"n":42714,"o":169.84,"t":"2025-12-18T05:00:00Z","v":2757113,"vw":168.185516},{"c":165.68,"h":167.39,"l":162.08,"n":51184,"o":166,"t":"2025-12-19T05:00:00Z","v":5186149,"vw":165.351258},{"c":170.29,"h":171.91,"l":166.745,"n":32196,"o":167.06,"t":"2025-12-22T05:00:00Z","v":1942213,"vw":170.176962},{"c":168.74,"h":171.08,"l":168.49,"n":26508,"o":170,"t":"2025-12-23T05:00:00Z","v":1502274,"vw":169.24088},{"c":169.06,"h":169.69,"l":168.14,"n":12319,"o":169.17,"t":"2025-12-24T05:00:00Z","v":644645,"vw":169.014502},{"c":168.73,"h":169.85,"l":168.015,"n":16547,"o":168.81,"t":"2025-12-26T05:00:00Z","v":765599,"vw":168.763768},{"c":169.05,"h":170.07,"l":167.56,"n":27640,"o":168.53,"t":"2025-12-29T05:00:00Z","v":1648061,"vw":168.69434},{"c":163.23,"h":169.01,"l":163.11,"n":35225,"o":169.01,"t":"2025-12-30T05:00:00Z","v":1852738,"vw":164.445871},{"c":161.63,"h":164.05,"l":161.52,"n":21443,"o":163.2,"t":"2025-12-31T05:00:00Z","v":1247341,"vw":162.112621},{"c":166.33,"h":166.55,"l":161.22,"n":26879,"o":162.68,"t":"2026-01-02T05:00:00Z","v":1309957,"vw":165.479963},{"c":172.05,"h":173.44,"l":166.34,"n":33757,"o":166.34,"t":"2026-01-05T05:00:00Z","v":1761533,"vw":171.963938},{"c":176,"h":176.55,"l":170.1,"n":29381,"o":170.85,"t":"2026-01-06T05:00:00Z","v":1641622,"vw":174.89718},{"c":170.8,"h":175.92,"l":170,"n":34067,"o":175.49,"t":"2026-01-07T05:00:00Z","v":1921749,"vw":171.412283},{"c":175.75,"h":177.68,"l":169.54,"n":32256,"o":169.9,"t":"2026-01-08T05:00:00Z","v":1746051,"vw":175.807349},{"c":175.91,"h":177.725,"l":175.15,"n":24493,"o":176.74,"t":"2026-01-09T05:00:00Z","v":1234670,"vw":176.400028},{"c":174.29,"h":177.63,"l":173.11,"n":25262,"o":173.38,"t":"2026-01-12T05:00:00Z","v":1321321,"vw":174.883423},{"c":169.21,"h":174.49,"l":167.47,"n":46486,"o":173.71,"t":"2026-01-13T05:00:00Z","v":2580327,"vw":169.341888},{"c":169.92,"h":170.26,"l":166.43,"n":37110,"o":168.46,"t":"2026-01-14T05:00:00Z","v":1968878,"vw":169.094962},{"c":169.57,"h":173.31,"l":169.34,"n":30997,"o":171.38,"t":"2026-01-15T05:00:00Z","v":1663872,"vw":170.363365},{"c":169.69,"h":171.1799,"l":168.285,"n":24908,"o":168.89,"t":"2026-01-16T05:00:00Z","v":1504190,"vw":169.960789},{"c":163.16,"h":170.2242,"l":163.05,"n":29567,"o":167.22,"t":"2026-01-20T05:00:00Z","v":1835671,"vw":164.613069},{"c":162.34,"h":166.4378,"l":162.24,"n":37371,"o":165.1,"t":"2026-01-21T05:00:00Z","v":2469816,"vw":163.50851},{"c":161.52,"h":165.16,"l":160.44,"n":36217,"o":163.94,"t":"2026-01-22T05:00:00Z","v":1893226,"vw":161.673623},{"c":155.89,"h":162.2516,"l":155.74,"n":31252,"o":160.65,"t":"2026-01-23T05:00:00Z","v":1836552,"vw":156.899733},{"c":149.69,"h":155.095,"l":149.56,"n":61089,"o":154.59,"t":"2026-01-26T05:00:00Z","v":3797003,"vw":150.663479},{"c":149.38,"h":150,"l":145.46,"n":56510,"o":149.05,"t":"2026-01-27T05:00:00Z","v":3832134,"vw":147.967829},{"c":149.8,"h":150.41,"l":147.705,"n":32995,"o":150,"t":"2026-01-28T05:00:00Z","v":1528211,"vw":149.364927},{"c":151.69,"h":152.5633,"l":148.83,"n":51789,"o":150.8,"t":"2026-01-29T05:00:00Z","v":3197236,"vw":150.568783},{"c":149.67,"h":152.19,"l":147.96,"n":49758,"o":150.14,"t":"2026-01-30T05:00:00Z","v":2996928,"vw":149.467533},{"c":146.47,"h":150.63,"l":144.3901,"n":48276,"o":149.02,"t":"2026-02-02T05:00:00Z","v":3816297,"vw":146.59697},{"c":131.6,"h":145,"l":128.25,"n":122974,"o":144.84,"t":"2026-02-03T05:00:00Z","v":8758145,"vw":132.461943},{"c":137.22,"h":138.76,"l":125.93,"n":107217,"o":130.21,"t":"2026-02-04T05:00:00Z","v":7951360,"vw":134.673383},{"c":121.87,"h":134.11,"l":119.4,"n":142889,"o":131.98,"t":"2026-02-05T05:00:00Z","v":10939348,"vw":123.813538},{"c":130.46,"h":131.42,"l":126,"n":88336,"o":129.58,"t":"2026-02-06T05:00:00Z","v":6751523,"vw":128.996473},{"c":137.25,"h":137.67,"l":131.02,"n":58580,"o":132.86,"t":"2026-02-09T05:00:00Z","v":3821055,"vw":135.838268},{"c":136.99,"h":138.3075,"l":135,"n":51364,"o":137,"t":"2026-02-10T05:00:00Z","v":3680088,"vw":136.699768},{"c":137.38,"h":140.99,"l":134.3,"n":51817,"o":139.72,"t":"2026-02-11T05:00:00Z","v":3603746,"vw":136.72885},{"c":133.94,"h":139.145,"l":132,"n":48958,"o":138.35,"t":"2026-02-12T05:00:00Z","v":3680429,"vw":134.171189},{"c":133.88,"h":135.95,"l":132.66,"n":37979,"o":134.68,"t":"2026-02-13T05:00:00Z","v":2340338,"vw":133.92127},{"c":130.41,"h":135.08,"l":128.105,"n":45483,"o":133.84,"t":"2026-02-17T05:00:00Z","v":3593703,"vw":130.613803},{"c":133.97,"h":134.535,"l":130.98,"n":32340,"o":130.98,"t":"2026-02-18T05:00:00Z","v":1930698,"vw":133.749473},{"c":129.85,"h":130.15,"l":124.15,"n":67215,"o":129.5,"t":"2026-02-19T05:00:00Z","v":5059697,"vw":127.369539},{"c":123.16,"h":130.15,"l":122.44,"n":76043,"o":126.39,"t":"2026-02-20T05:00:00Z","v":5807804,"vw":125.19063},{"c":114.57,"h":121.03,"l":112.69,"n":89000,"o":120.52,"t":"2026-02-23T05:00:00Z","v":7510491,"vw":115.26465},{"c":117.16,"h":118.8958,"l":113.25,"n":46779,"o":113.81,"t":"2026-02-24T05:00:00Z","v":3853555,"vw":117.061962},{"c":119.18,"h":120.64,"l":115.47,"n":50098,"o":118.74,"t":"2026-02-25T05:00:00Z","v":4177912,"vw":118.649444},{"c":118.08,"h":121.759,"l":115.19,"n":56075,"o":120.91,"t":"2026-02-26T05:00:00Z","v":3808677,"vw":117.932849},{"c":112.01,"h":114.25,"l":108.67,"n":75006,"o":114.03,"t":"2026-02-27T05:00:00Z","v":6043083,"vw":111.093704},{"c":113.36,"h":114.51,"l":108.94,"n":45431,"o":109.28,"t":"2026-03-02T05:00:00Z","v":3317763,"vw":112.890026},{"c":112.65,"h":114.67,"l":106.02,"n":52028,"o":107.4,"t":"2026-03-03T05:00:00Z","v":3565421,"vw":111.163047},{"c":116.21,"h":117.03,"l":112.32,"n":45906,"o":113.4,"t":"2026-03-04T05:00:00Z","v":2950090,"vw":115.8702},{"c":117.04,"h":119.38,"l":115.38,"n":44689,"o":116.04,"t":"2026-03-05T05:00:00Z","v":2541261,"vw":117.003995},{"c":110.01,"h":113.59,"l":108.24,"n":68202,"o":113.24,"t":"2026-03-06T05:00:00Z","v":4738193,"vw":110.467809},{"c":108.85,"h":109.66,"l":106.4514,"n":53749,"o":107.36,"t":"2026-03-09T04:00:00Z","v":3764648,"vw":108.028542},{"c":108.68,"h":110.92,"l":105.47,"n":53263,"o":109.39,"t":"2026-03-10T04:00:00Z","v":3688799,"vw":108.544782},{"c":103.46,"h":109.6,"l":100.25,"n":76667,"o":107.8,"t":"2026-03-11T04:00:00Z","v":5270178,"vw":103.385874},{"c":96.5,"h":103.625,"l":95.8,"n":115071,"o":100.45,"t":"2026-03-12T04:00:00Z","v":8986628,"vw":97.912198},{"c":101.76,"h":102.81,"l":97.53,"n":70364,"o":97.98,"t":"2026-03-13T04:00:00Z","v":5195444,"vw":101.196987},{"c":100.51,"h":103.96,"l":98.8,"n":59703,"o":102.15,"t":"2026-03-16T04:00:00Z","v":4379707,"vw":100.89518},{"c":105.67,"h":105.91,"l":101.27,"n":67390,"o":101.27,"t":"2026-03-17T04:00:00Z","v":5535828,"vw":104.911889},{"c":105.97,"h":110.39,"l":103.75,"n":56960,"o":104.81,"t":"2026-03-18T04:00:00Z","v":4216128,"vw":107.099795},{"c":107.99,"h":108.58,"l":103.5026,"n":56681,"o":104.23,"t":"2026-03-19T04:00:00Z","v":3459674,"vw":107.073238},{"c":105.87,"h":107.92,"l":105.03,"n":61058,"o":107.92,"t":"2026-03-20T04:00:00Z","v":11591849,"vw":106.057895},{"c":107.12,"h":111.71,"l":106.24,"n":52423,"o":110.87,"t":"2026-03-23T04:00:00Z","v":3408540,"vw":107.902401},{"c":106.04,"h":107.45,"l":102.229,"n":52558,"o":102.99,"t":"2026-03-24T04:00:00Z","v":4052026,"vw":105.536162},{"c":106.5,"h":109.592,"l":104.685,"n":40268,"o":108.18,"t":"2026-03-25T04:00:00Z","v":2150653,"vw":106.812697},{"c":107.92,"h":109.46,"l":104.935,"n":38616,"o":105.91,"t":"2026-03-26T04:00:00Z","v":2295966,"vw":107.93502},{"c":106.28,"h":108.77,"l":104.0001,"n":50627,"o":106.92,"t":"2026-03-27T04:00:00Z","v":3384078,"vw":106.962736},{"c":107.66,"h":110.08,"l":105.5,"n":37342,"o":105.92,"t":"2026-03-30T04:00:00Z","v":2534526,"vw":107.793595},{"c":109.1,"h":110.4887,"l":106.36,"n":40495,"o":109.54,"t":"2026-03-31T04:00:00Z","v":2987047,"vw":108.82931},{"c":105.8,"h":109.99,"l":104.83,"n":45594,"o":109.16,"t":"2026-04-01T04:00:00Z","v":2938983,"vw":106.433599},{"c":102.43,"h":106.34,"l":100.19,"n":66400,"o":103.34,"t":"2026-04-02T04:00:00Z","v":5074847,"vw":102.73603},{"c":102.83,"h":104.55,"l":102.23,"n":32764,"o":102.93,"t":"2026-04-06T04:00:00Z","v":2172262,"vw":103.217377},{"c":102.24,"h":103.73,"l":100.99,"n":40296,"o":101.51,"t":"2026-04-07T04:00:00Z","v":3153090,"vw":102.332309},{"c":104.83,"h":109.5,"l":100.25,"n":76209,"o":106.31,"t":"2026-04-08T04:00:00Z","v":6225383,"vw":103.856532},{"c":104.8,"h":105.49,"l":102.801,"n":36443,"o":103.35,"t":"2026-04-09T04:00:00Z","v":2625776,"vw":104.376045},{"c":100.46,"h":104.88,"l":98.44,"n":58003,"o":104.88,"t":"2026-04-10T04:00:00Z","v":4433236,"vw":100.167915},{"c":106.68,"h":107.05,"l":99.6,"n":56681,"o":99.9,"t":"2026-04-13T04:00:00Z","v":3964209,"vw":105.143208},{"c":112.61,"h":113.69,"l":108.69,"n":63953,"o":108.8,"t":"2026-04-14T04:00:00Z","v":4081679,"vw":112.206001},{"c":119.28,"h":120.29,"l":114.29,"n":71918,"o":114.4,"t":"2026-04-15T04:00:00Z","v":5099426,"vw":118.879257},{"c":116.22,"h":121.78,"l":115.89,"n":55356,"o":121,"t":"2026-04-16T04:00:00Z","v":3718659,"vw":117.639096},{"c":117.78,"h":121.2,"l":117.02,"n":44645,"o":118.19,"t":"2026-04-17T04:00:00Z","v":4031086,"vw":118.832676},{"c":118.77,"h":119.51,"l":116,"n":31292,"o":116.01,"t":"2026-04-20T04:00:00Z","v":1853692,"vw":118.053095},{"c":119.84,"h":123.46,"l":118.09,"n":39872,"o":119.54,"t":"2026-04-21T04:00:00Z","v":2454774,"vw":120.282392},{"c":121.05,"h":123,"l":119.325,"n":38715,"o":121.51,"t":"2026-04-22T04:00:00Z","v":2200930,"vw":121.157781},{"c":114.78,"h":119.04,"l":112.64,"n":46845,"o":119,"t":"2026-04-23T04:00:00Z","v":2997287,"vw":115.027904},{"c":115.23,"h":116.5,"l":113.59,"n":30407,"o":114.96,"t":"2026-04-24T04:00:00Z","v":1616006,"vw":115.241338},{"c":112.18,"h":116.5,"l":110.75,"n":51721,"o":114.5,"t":"2026-04-27T04:00:00Z","v":3119103,"vw":112.827189},{"c":113.01,"h":114.36,"l":110.175,"n":48598,"o":113.86,"t":"2026-04-28T04:00:00Z","v":2999357,"vw":112.005061},{"c":110.86,"h":111.88,"l":109,"n":39484,"o":111.44,"t":"2026-04-29T04:00:00Z","v":2435325,"vw":110.598806},{"c":117.4,"h":117.86,"l":108.78,"n":68759,"o":110.03,"t":"2026-04-30T04:00:00Z","v":4818624,"vw":116.412862},{"c":119,"h":124.81,"l":114.94,"n":68744,"o":120.1,"t":"2026-05-01T04:00:00Z","v":4531897,"vw":119.185523},{"c":119.98,"h":125.18,"l":119.71,"n":50061,"o":120.41,"t":"2026-05-04T04:00:00Z","v":3384550,"vw":121.645031},{"c":122.96,"h":123.92,"l":118.765,"n":52425,"o":120.45,"t":"2026-05-05T04:00:00Z","v":3435992,"vw":122.511782},{"c":123.86,"h":125.5,"l":121.4,"n":48718,"o":124.4,"t":"2026-05-06T04:00:00Z","v":3057484,"vw":123.482194},{"c":123.15,"h":125.01,"l":122.09,"n":51118,"o":124.1,"t":"2026-05-07T04:00:00Z","v":3268171,"vw":123.103833},{"c":126.25,"h":127.825,"l":121.865,"n":52291,"o":123.56,"t":"2026-05-08T04:00:00Z","v":4015619,"vw":126.273501},{"c":124.61,"h":127.37,"l":123,"n":53929,"o":126.21,"t":"2026-05-11T04:00:00Z","v":3767568,"vw":125.158014},{"c":123.66,"h":125.99,"l":121.51,"n":46888,"o":124.14,"t":"2026-05-12T04:00:00Z","v":2732660,"vw":123.882032},{"c":123.18,"h":124.79,"l":120.11,"n":44945,"o":122.15,"t":"2026-05-13T04:00:00Z","v":2765797,"vw":123.248471},{"c":128.53,"h":129.35,"l":124.1,"n":41597,"o":124.71,"t":"2026-05-14T04:00:00Z","v":2394938,"vw":128.210753},{"c":123.41,"h":128.79,"l":123.21,"n":41356,"o":127.725,"t":"2026-05-15T04:00:00Z","v":2895500,"vw":124.407849},{"c":123.7,"h":124.95,"l":121.705,"n":30279,"o":122.26,"t":"2026-05-18T04:00:00Z","v":1561199,"vw":123.475534},{"c":121.11,"h":124.045,"l":120.77,"n":34040,"o":123.13,"t":"2026-05-19T04:00:00Z","v":2066216,"vw":121.492855},{"c":122.11,"h":124.1,"l":118.81,"n":31123,"o":121.42,"t":"2026-05-20T04:00:00Z","v":1864834,"vw":122.153304},{"c":123.99,"h":124.65,"l":121.13,"n":30533,"o":121.58,"t":"2026-05-21T04:00:00Z","v":1558648,"vw":123.575596},{"c":124.41,"h":126,"l":123.5975,"n":30030,"o":124.67,"t":"2026-05-22T04:00:00Z","v":1751239,"vw":124.620237},{"c":125.28,"h":128.99,"l":124.2701,"n":35470,"o":125.16,"t":"2026-05-26T04:00:00Z","v":2133833,"vw":126.085119},{"c":126.58,"h":128.33,"l":125.28,"n":36056,"o":125.79,"t":"2026-05-27T04:00:00Z","v":2285408,"vw":127.019506},{"c":126,"h":127.8,"l":123.99,"n":39890,"o":125.43,"t":"2026-05-28T04:00:00Z","v":2318412,"vw":126.035462},{"c":128.5,"h":130.15,"l":124.9001,"n":44758,"o":125.57,"t":"2026-05-29T04:00:00Z","v":4281389,"vw":128.677932},{"c":128.74,"h":131.7,"l":126.78,"n":44231,"o":127.62,"t":"2026-06-01T04:00:00Z","v":3193607,"vw":128.815766},{"c":128.28,"h":130.05,"l":126.475,"n":41528,"o":128.23,"t":"2026-06-02T04:00:00Z","v":3553274,"vw":128.530239},{"c":123.1,"h":123.51,"l":120,"n":61729,"o":121.1,"t":"2026-06-03T04:00:00Z","v":3705608,"vw":122.288405},{"c":130.5,"h":131.3,"l":124.452,"n":42493,"o":125.23,"t":"2026-06-04T04:00:00Z","v":2127420,"vw":129.434615},{"c":125.65,"h":130.46,"l":124.23,"n":39458,"o":129.85,"t":"2026-06-05T04:00:00Z","v":1850851,"vw":125.77753},{"c":126.87,"h":128.54,"l":125.21,"n":32877,"o":126.08,"t":"2026-06-08T04:00:00Z","v":1829135,"vw":126.808125},{"c":130.61,"h":131.92,"l":126.93,"n":42891,"o":128.1,"t":"2026-06-09T04:00:00Z","v":2098339,"vw":129.487708},{"c":128.31,"h":133.39,"l":128.075,"n":34017,"o":129.6,"t":"2026-06-10T04:00:00Z","v":1592500,"vw":129.244659},{"c":132.82,"h":132.89,"l":126.68,"n":33191,"o":127.82,"t":"2026-06-11T04:00:00Z","v":1877395,"vw":130.215617},{"c":134.9,"h":137.5,"l":133.43,"n":34507,"o":134.68,"t":"2026-06-12T04:00:00Z","v":1501049,"vw":135.055054},{"c":135.36,"h":141.9,"l":135.16,"n":43688,"o":138.84,"t":"2026-06-15T04:00:00Z","v":2320105,"vw":137.191525},{"c":134.98,"h":137.5099,"l":134.5601,"n":38365,"o":135.3,"t":"2026-06-16T04:00:00Z","v":2306313,"vw":135.681341},{"c":128.35,"h":136.7713,"l":128.12,"n":45510,"o":134.14,"t":"2026-06-17T04:00:00Z","v":2554809,"vw":131.762636},{"c":129.34,"h":131.37,"l":127.7194,"n":36237,"o":130,"t":"2026-06-18T04:00:00Z","v":4523906,"vw":129.482371},{"c":125.9,"h":131.075,"l":124.75,"n":36986,"o":130.4,"t":"2026-06-22T04:00:00Z","v":2258374,"vw":126.569585},{"c":120.78,"h":125.068,"l":117.32,"n":53364,"o":124.01,"t":"2026-06-23T04:00:00Z","v":3486574,"vw":120.337372},{"c":113.87,"h":120.68,"l":113.05,"n":48527,"o":120.12,"t":"2026-06-24T04:00:00Z","v":3864934,"vw":115.690332},{"c":112.47,"h":118.16,"l":111.69,"n":43150,"o":113.72,"t":"2026-06-25T04:00:00Z","v":2516013,"vw":113.602829},{"c":109.13,"h":113.86,"l":108.2,"n":48301,"o":111.34,"t":"2026-06-26T04:00:00Z","v":4221347,"vw":109.787411},{"c":107.6,"h":112.04,"l":105.79,"n":48944,"o":110.81,"t":"2026-06-29T04:00:00Z","v":3262327,"vw":107.457714},{"c":111.31,"h":113.22,"l":107.04,"n":43547,"o":107.06,"t":"2026-06-30T04:00:00Z","v":3043989,"vw":111.006386},{"c":113.63,"h":115.36,"l":111.16,"n":37412,"o":112.35,"t":"2026-07-01T04:00:00Z","v":2433067,"vw":113.093727},{"c":116.9,"h":118.51,"l":114.35,"n":30267,"o":116.48,"t":"2026-07-02T04:00:00Z","v":1638922,"vw":116.317536},{"c":121.83,"h":121.87,"l":117.175,"n":37479,"o":117.92,"t":"2026-07-06T04:00:00Z","v":2109957,"vw":121.140409},{"c":120.7,"h":122.14,"l":119.59,"n":30519,"o":120.31,"t":"2026-07-07T04:00:00Z","v":1633407,"vw":120.546801},{"c":118,"h":119.095,"l":116.5,"n":29982,"o":118.36,"t":"2026-07-08T04:00:00Z","v":1664697,"vw":117.968054},{"c":121.66,"h":121.83,"l":117.185,"n":31472,"o":117.36,"t":"2026-07-09T04:00:00Z","v":1670931,"vw":120.777833},{"c":121.81,"h":125.09,"l":121.35,"n":23495,"o":124.09,"t":"2026-07-10T04:00:00Z","v":1087281,"vw":122.145988},{"c":120.45,"h":123.36,"l":119.78,"n":31503,"o":121.73,"t":"2026-07-13T04:00:00Z","v":2182829,"vw":120.651667},{"c":120.3,"h":122.18,"l":119.28,"n":29550,"o":119.28,"t":"2026-07-14T04:00:00Z","v":1671778,"vw":120.549054},{"c":124.79,"h":127.89,"l":123.12,"n":38725,"o":123.82,"t":"2026-07-15T04:00:00Z","v":2459072,"vw":125.229496},{"c":125.43,"h":127.4653,"l":122.15,"n":22992,"o":123.65,"t":"2026-07-16T04:00:00Z","v":1195676,"vw":124.714173},{"c":125.68,"h":127,"l":122.4,"n":34334,"o":122.4,"t":"2026-07-17T04:00:00Z","v":1946062,"vw":124.98068},{"c":121.27,"h":125.45,"l":120.425,"n":36204,"o":125.33,"t":"2026-07-20T04:00:00Z","v":1953434,"vw":121.705997},{"c":120.78,"h":122.4305,"l":119.96,"n":23691,"o":120.94,"t":"2026-07-21T04:00:00Z","v":1238520,"vw":121.008884},{"c":119.57,"h":122.32,"l":118.83,"n":26607,"o":120.17,"t":"2026-07-22T04:00:00Z","v":1307589,"vw":119.781356},{"c":121.28,"h":123.86,"l":117.425,"n":38911,"o":117.98,"t":"2026-07-23T04:00:00Z","v":2016014,"vw":121.166381},{"c":126.51,"h":126.58,"l":120.62,"n":31741,"o":121.48,"t":"2026-07-24T04:00:00Z","v":1818407,"vw":125.207694},{"c":127.76,"h":131.34,"l":125.83,"n":46652,"o":126.51,"t":"2026-07-27T04:00:00Z","v":3179628,"vw":127.875674},{"c":127.9,"h":129.51,"l":126.57,"n":41740,"o":127.78,"t":"2026-07-28T04:00:00Z","v":2619560,"vw":128.023755},{"c":124.6,"h":127.26,"l":123.12,"n":44357,"o":126.56,"t":"2026-07-29T04:00:00Z","v":2750434,"vw":124.564252},{"c":124.12,"h":124.99,"l":121.66,"n":49477,"o":124.75,"t":"2026-07-30T04:00:00Z","v":2937592,"vw":123.635573},{"c":128.09,"h":128.745,"l":121.29,"n":51778,"o":128.44,"t":"2026-07-31T04:00:00Z","v":4178711,"vw":127.348543},{"c":138.57,"h":139.225,"l":128.95,"n":52840,"o":128.95,"t":"2026-08-03T04:00:00Z","v":3538774,"vw":135.650823},{"c":142.91,"h":143.25,"l":137.79,"n":54184,"o":138.24,"t":"2026-08-04T04:00:00Z","v":3460117,"vw":141.660122},{"c":139.77,"h":145.99,"l":137.89,"n":44587,"o":144.23,"t":"2026-08-05T04:00:00Z","v":2449315,"vw":140.549014},{"c":138.17,"h":139.96,"l":136.6,"n":29420,"o":138.9,"t":"2026-08-06T04:00:00Z","v":1394109,"vw":138.066217},{"c":136.85,"h":140.83,"l":136.48,"n":28782,"o":138.2,"t":"2026-08-07T04:00:00Z","v":1402776,"vw":137.801626},{"c":137.66,"h":137.72,"l":134.42,"n":30560,"o":136,"t":"2026-08-10T04:00:00Z","v":1726139,"vw":136.61747},{"c":143.11,"h":144.825,"l":137.54,"n":45568,"o":138,"t":"2026-08-11T04:00:00Z","v":3382932,"vw":143.177212},{"c":142.35,"h":144.48,"l":139.89,"n":36096,"o":143.55,"t":"2026-08-12T04:00:00Z","v":2024353,"vw":141.636374},{"c":149.45,"h":149.87,"l":142.25,"n":41091,"o":142.55,"t":"2026-08-13T04:00:00Z","v":3195830,"vw":146.966937},{"c":144.02,"h":149.625,"l":143.61,"n":36846,"o":148.63,"t":"2026-08-14T04:00:00Z","v":2021609,"vw":144.595697},{"c":141.34,"h":143.35,"l":139.57,"n":32359,"o":143.35,"t":"2026-08-17T04:00:00Z","v":1672558,"vw":141.200127},{"c":140.31,"h":141.595,"l":137.52,"n":30281,"o":140.28,"t":"2026-08-18T04:00:00Z","v":1475533,"vw":140.041592},{"c":143.1,"h":144.87,"l":140.13,"n":31081,"o":141.38,"t":"2026-08-19T04:00:00Z","v":2308574,"vw":143.228443},{"c":140.23,"h":144.07,"l":139.7601,"n":29722,"o":142.96,"t":"2026-08-20T04:00:00Z","v":2167535,"vw":140.795946},{"c":141.25,"h":143.505,"l":140.215,"n":26579,"o":141.85,"t":"2026-08-21T04:00:00Z","v":1422963,"vw":141.674335},{"c":140.01,"h":141.67,"l":139.08,"n":26559,"o":141.25,"t":"2026-08-24T04:00:00Z","v":1573297,"vw":140.284351},{"c":142.76,"h":143.19,"l":137.12,"n":34194,"o":140.63,"t":"2026-08-25T04:00:00Z","v":2863245,"vw":141.543505},{"c":141.98,"h":144.36,"l":141.6,"n":27188,"o":141.95,"t":"2026-08-26T04:00:00Z","v":1686511,"vw":143.042356},{"c":142.41,"h":145.53,"l":141.685,"n":28293,"o":141.7,"t":"2026-08-27T04:00:00Z","v":1985584,"vw":143.745161},{"c":142.53,"h":144.09,"l":141.835,"n":22221,"o":142.7,"t":"2026-08-28T04:00:00Z","v":1097281,"vw":142.597383},{"c":143.17,"h":144.135,"l":141.29,"n":28163,"o":141.66,"t":"2026-08-31T04:00:00Z","v":1875821,"vw":143.106936},{"c":139.09,"h":142.75,"l":137.19,"n":32858,"o":140,"t":"2026-09-01T04:00:00Z","v":1528889,"vw":139.389749},{"c":138.06,"h":141.575,"l":137.25,"n":28082,"o":138.04,"t":"2026-09-02T04:00:00Z","v":1533984,"vw":138.82536},{"c":141.52,"h":143.185,"l":138.28,"n":46002,"o":139.8,"t":"2026-09-03T04:00:00Z","v":3174880,"vw":141.437894},{"c":140.15,"h":141.26,"l":136.12,"n":27352,"o":138.37,"t":"2026-09-04T04:00:00Z","v":1013507,"vw":139.927251},{"c":138.62,"h":141.32,"l":137,"n":34135,"o":139.38,"t":"2026-09-08T04:00:00Z","v":1836035,"vw":139.106435},{"c":134.37,"h":138.25,"l":133.57,"n":47257,"o":138.22,"t":"2026-09-09T04:00:00Z","v":2301438,"vw":134.542969},{"c":130.63,"h":133.9,"l":130.21,"n":40786,"o":133.17,"t":"2026-09-10T04:00:00Z","v":2679590,"vw":131.504282},{"c":131.64,"h":134.16,"l":130.2,"n":25805,"o":132.94,"t":"2026-09-11T04:00:00Z","v":1353271,"vw":132.076877},{"c":131.52,"h":132.9299,"l":129.9,"n":31238,"o":130.59,"t":"2026-09-14T04:00:00Z","v":1739875,"vw":131.360802},{"c":129.1,"h":131.7523,"l":128.09,"n":29122,"o":131.52,"t":"2026-09-15T04:00:00Z","v":1352697,"vw":129.16643},{"c":124.21,"h":128.61,"l":121.29,"n":33707,"o":127.96,"t":"2026-09-16T04:00:00Z","v":1802746,"vw":125.291575},{"c":125.32,"h":128.55,"l":124.735,"n":31522,"o":125.92,"t":"2026-09-17T04:00:00Z","v":1551465,"vw":126.018382},{"c":123.8,"h":125.96,"l":122.86,"n":36518,"o":124.58,"t":"2026-09-18T04:00:00Z","v":7913415,"vw":123.98229},{"c":126.67,"h":127.95,"l":125.05,"n":30865,"o":126.43,"t":"2026-09-21T04:00:00Z","v":1615807,"vw":126.675951},{"c":124.72,"h":130.65,"l":124.2,"n":31501,"o":130.65,"t":"2026-09-22T04:00:00Z","v":2369880,"vw":125.241773},{"c":121.48,"h":123.955,"l":121.21,"n":27827,"o":123.37,"t":"2026-09-23T04:00:00Z","v":1637825,"vw":122.005002},{"c":120.11,"h":121.35,"l":116.3,"n":44593,"o":121.3,"t":"2026-09-24T04:00:00Z","v":3150474,"vw":119.223869},{"c":122.01,"h":124.0223,"l":119.65,"n":29043,"o":120.14,"t":"2026-09-25T04:00:00Z","v":1575774,"vw":121.66569},{"c":118.34,"h":120.69,"l":117.47,"n":43396,"o":120.69,"t":"2026-09-28T04:00:00Z","v":2455635,"vw":118.358833},{"c":118.97,"h":119.58,"l":117.61,"n":34090,"o":118.3,"t":"2026-09-29T04:00:00Z","v":2168169,"vw":118.624685},{"c":116.17,"h":119.5199,"l":115.41,"n":32791,"o":118.97,"t":"2026-09-30T04:00:00Z","v":2079956,"vw":116.617163},{"c":116.57,"h":119.18,"l":113.06,"n":39152,"o":116.51,"t":"2026-10-01T04:00:00Z","v":2330470,"vw":116.223994},{"c":117.55,"h":120.495,"l":116.725,"n":42968,"o":118.44,"t":"2026-10-02T04:00:00Z","v":2594262,"vw":118.239334},{"c":117.13,"h":118.38,"l":115.33,"n":26915,"o":117.62,"t":"2026-10-05T04:00:00Z","v":1688921,"vw":117.162},{"c":117.74,"h":119.13,"l":116.94,"n":29727,"o":117.9,"t":"2026-10-06T04:00:00Z","v":1972490,"vw":118.13876},{"c":115.75,"h":117.11,"l":114.78,"n":29515,"o":115.92,"t":"2026-10-07T04:00:00Z","v":1457902,"vw":115.821556},{"c":116.26,"h":116.375,"l":113.85,"n":31506,"o":114.71,"t":"2026-10-08T04:00:00Z","v":2744621,"vw":115.907994},{"c":117.22,"h":119.58,"l":115.9676,"n":32820,"o":117.03,"t":"2026-10-09T04:00:00Z","v":1824381,"vw":117.74538},{"c":118.15,"h":118.32,"l":116.31,"n":22860,"o":116.96,"t":"2026-10-12T04:00:00Z","v":1405022,"vw":117.660347},{"c":115.62,"h":118.905,"l":113.56,"n":34472,"o":118.905,"t":"2026-10-13T04:00:00Z","v":2665982,"vw":115.425595},{"c":112.49,"h":115.26,"l":111.14,"n":39918,"o":114.12,"t":"2026-10-14T04:00:00Z","v":2534555,"vw":112.526264},{"c":114.03,"h":114.24,"l":110.3,"n":37508,"o":112.82,"t":"2026-10-15T04:00:00Z","v":3164834,"vw":113.144103}],"volatilityBars":[{"c":114.705,"h":115.25,"l":114.1201,"n":527,"o":114.71,"t":"2026-10-08T13:30:00Z","v":40238,"vw":114.698376},{"c":114.8,"h":115.3,"l":114.42,"n":843,"o":114.91,"t":"2026-10-08T13:45:00Z","v":48998,"vw":114.85074},{"c":115.05,"h":115.51,"l":114.73,"n":950,"o":114.73,"t":"2026-10-08T14:00:00Z","v":55520,"vw":115.168777},{"c":114.86,"h":115.05,"l":114.5,"n":866,"o":114.87,"t":"2026-10-08T14:15:00Z","v":22011,"vw":114.795324},{"c":114.86,"h":115.22,"l":114.78,"n":843,"o":114.845,"t":"2026-10-08T14:30:00Z","v":71545,"vw":114.873044},{"c":114.55,"h":114.9792,"l":114.28,"n":724,"o":114.96,"t":"2026-10-08T14:45:00Z","v":20818,"vw":114.586115},{"c":114.565,"h":115.02,"l":114.46,"n":903,"o":114.525,"t":"2026-10-08T15:00:00Z","v":23348,"vw":114.72362},{"c":114.1,"h":114.59,"l":114.02,"n":877,"o":114.53,"t":"2026-10-08T15:15:00Z","v":26561,"vw":114.382588},{"c":114.05,"h":114.25,"l":113.85,"n":939,"o":114.05,"t":"2026-10-08T15:30:00Z","v":29354,"vw":114.056504},{"c":114.22,"h":114.28,"l":113.98,"n":974,"o":114.135,"t":"2026-10-08T15:45:00Z","v":40273,"vw":114.099358},{"c":114.61,"h":114.74,"l":114.2,"n":755,"o":114.2,"t":"2026-10-08T16:00:00Z","v":17004,"vw":114.459911},{"c":114.77,"h":115.42,"l":114.52,"n":1125,"o":114.56,"t":"2026-10-08T16:15:00Z","v":41260,"vw":114.846691},{"c":114.715,"h":115.17,"l":114.605,"n":705,"o":114.77,"t":"2026-10-08T16:30:00Z","v":23039,"vw":114.86278},{"c":115.2025,"h":115.315,"l":114.68,"n":876,"o":114.72,"t":"2026-10-08T16:45:00Z","v":27012,"vw":114.967644},{"c":114.865,"h":115.21,"l":113.88,"n":1231,"o":115.09,"t":"2026-10-08T17:00:00Z","v":37301,"vw":114.386203},{"c":114.99,"h":115.3,"l":114.625,"n":745,"o":114.89,"t":"2026-10-08T17:15:00Z","v":26650,"vw":114.943075},{"c":116.01,"h":116.13,"l":115.05,"n":1108,"o":115.05,"t":"2026-10-08T17:30:00Z","v":40578,"vw":115.569918},{"c":115.89,"h":116.08,"l":115.48,"n":1240,"o":116.005,"t":"2026-10-08T17:45:00Z","v":66152,"vw":115.852202},{"c":115.36,"h":115.89,"l":115.34,"n":1179,"o":115.89,"t":"2026-10-08T18:00:00Z","v":55654,"vw":115.52265},{"c":114.99,"h":115.42,"l":114.715,"n":1300,"o":115.3,"t":"2026-10-08T18:15:00Z","v":60915,"vw":115.041279},{"c":115.065,"h":115.22,"l":114.96,"n":954,"o":115.04,"t":"2026-10-08T18:30:00Z","v":42588,"vw":115.057214},{"c":115.765,"h":115.87,"l":115.0625,"n":1201,"o":115.13,"t":"2026-10-08T18:45:00Z","v":57637,"vw":115.356434},{"c":116.035,"h":116.09,"l":115.56,"n":1392,"o":115.71,"t":"2026-10-08T19:00:00Z","v":65314,"vw":115.77327},{"c":116.16,"h":116.375,"l":115.81,"n":2086,"o":116.0375,"t":"2026-10-08T19:15:00Z","v":82969,"vw":116.019675},{"c":115.84,"h":116.23,"l":115.77,"n":1914,"o":116.105,"t":"2026-10-08T19:30:00Z","v":72028,"vw":115.998041},{"c":116.26,"h":116.35,"l":115.89,"n":4831,"o":115.89,"t":"2026-10-08T19:45:00Z","v":224842,"vw":116.120747},{"c":116.3,"h":116.3,"l":116.24,"n":53,"o":116.24,"t":"2026-10-08T20:00:00Z","v":1415488,"vw":116.259964},{"c":116.26,"h":116.26,"l":116.26,"n":1,"o":116.26,"t":"2026-10-08T20:30:00Z","v":674,"vw":116.26},{"c":116.6,"h":116.66,"l":116.6,"n":12,"o":116.66,"t":"2026-10-08T23:00:00Z","v":1496,"vw":116.63},{"c":117.595,"h":117.82,"l":116.31,"n":585,"o":117.03,"t":"2026-10-09T13:30:00Z","v":32875,"vw":117.009359},{"c":117.17,"h":118,"l":116.93,"n":873,"o":117.49,"t":"2026-10-09T13:45:00Z","v":55014,"vw":117.478117},{"c":116.4902,"h":117.31,"l":115.9676,"n":1093,"o":117.29,"t":"2026-10-09T14:00:00Z","v":57521,"vw":116.453959},{"c":116.8152,"h":116.88,"l":116.43,"n":799,"o":116.505,"t":"2026-10-09T14:15:00Z","v":44629,"vw":116.709827},{"c":116.8,"h":117.04,"l":116.47,"n":1077,"o":116.87,"t":"2026-10-09T14:30:00Z","v":40002,"vw":116.77152},{"c":117.285,"h":117.34,"l":116.85,"n":1193,"o":116.9,"t":"2026-10-09T14:45:00Z","v":32089,"vw":117.123878},{"c":117.625,"h":117.625,"l":117.105,"n":1025,"o":117.27,"t":"2026-10-09T15:00:00Z","v":52001,"vw":117.34426},{"c":117.985,"h":118.16,"l":117.62,"n":1109,"o":117.645,"t":"2026-10-09T15:15:00Z","v":70707,"vw":117.899617},{"c":118.11,"h":118.215,"l":117.8,"n":876,"o":118.06,"t":"2026-10-09T15:30:00Z","v":33691,"vw":118.079474},{"c":118.29,"h":118.39,"l":118.09,"n":893,"o":118.11,"t":"2026-10-09T15:45:00Z","v":42282,"vw":118.20086},{"c":118.125,"h":118.25,"l":117.96,"n":661,"o":118.2,"t":"2026-10-09T16:00:00Z","v":28590,"vw":118.127875},{"c":118.715,"h":118.75,"l":118.09,"n":837,"o":118.11,"t":"2026-10-09T16:15:00Z","v":32519,"vw":118.393893},{"c":119.55,"h":119.55,"l":118.67,"n":1009,"o":118.67,"t":"2026-10-09T16:30:00Z","v":61136,"vw":119.124277},{"c":119.445,"h":119.58,"l":119.36,"n":1442,"o":119.465,"t":"2026-10-09T16:45:00Z","v":80146,"vw":119.457986},{"c":118.69,"h":119.52,"l":118.66,"n":1808,"o":119.44,"t":"2026-10-09T17:00:00Z","v":106198,"vw":119.211888},{"c":118.185,"h":118.75,"l":118.16,"n":1115,"o":118.75,"t":"2026-10-09T17:15:00Z","v":67424,"vw":118.460894},{"c":118.175,"h":118.33,"l":118.03,"n":1081,"o":118.12,"t":"2026-10-09T17:30:00Z","v":41581,"vw":118.167915},{"c":117.72,"h":118.22,"l":117.57,"n":1175,"o":118.12,"t":"2026-10-09T17:45:00Z","v":55297,"vw":117.831853},{"c":117.88,"h":118.03,"l":117.7,"n":1350,"o":117.72,"t":"2026-10-09T18:00:00Z","v":69625,"vw":117.821551},{"c":117.42,"h":118.045,"l":117.34,"n":1140,"o":117.895,"t":"2026-10-09T18:15:00Z","v":43760,"vw":117.810742},{"c":117.325,"h":117.48,"l":117.21,"n":960,"o":117.48,"t":"2026-10-09T18:30:00Z","v":33552,"vw":117.33563},{"c":117.715,"h":117.815,"l":117.325,"n":1683,"o":117.33,"t":"2026-10-09T18:45:00Z","v":115515,"vw":117.602468},{"c":117.77,"h":118.01,"l":117.68,"n":1069,"o":117.74,"t":"2026-10-09T19:00:00Z","v":43981,"vw":117.813665},{"c":117.77,"h":117.78,"l":117.54,"n":1061,"o":117.73,"t":"2026-10-09T19:15:00Z","v":38817,"vw":117.661439},{"c":117.58,"h":117.86,"l":117.45,"n":1792,"o":117.78,"t":"2026-10-09T19:30:00Z","v":69755,"vw":117.717215},{"c":117.2,"h":117.575,"l":117.06,"n":4593,"o":117.575,"t":"2026-10-09T19:45:00Z","v":227247,"vw":117.248381},{"c":117.22,"h":117.22,"l":117.18,"n":40,"o":117.18,"t":"2026-10-09T20:00:00Z","v":240590,"vw":117.219794},{"c":117.2,"h":117.71,"l":116.555,"n":614,"o":116.96,"t":"2026-10-12T13:30:00Z","v":48712,"vw":117.047744},{"c":117.16,"h":117.38,"l":116.31,"n":799,"o":117.15,"t":"2026-10-12T13:45:00Z","v":69628,"vw":116.961344},{"c":117.81,"h":118.05,"l":116.95,"n":920,"o":117.055,"t":"2026-10-12T14:00:00Z","v":42841,"vw":117.621322},{"c":117.36,"h":117.5648,"l":117.11,"n":672,"o":117.23,"t":"2026-10-12T14:15:00Z","v":29361,"vw":117.367579},{"c":117.46,"h":117.6,"l":117.23,"n":894,"o":117.32,"t":"2026-10-12T14:30:00Z","v":20239,"vw":117.413406},{"c":117.63,"h":117.67,"l":117.31,"n":743,"o":117.42,"t":"2026-10-12T14:45:00Z","v":45211,"vw":117.407418},{"c":117.72,"h":117.915,"l":117.54,"n":629,"o":117.54,"t":"2026-10-12T15:00:00Z","v":22540,"vw":117.695289},{"c":117.995,"h":118.14,"l":117.64,"n":632,"o":117.72,"t":"2026-10-12T15:15:00Z","v":26553,"vw":117.85544},{"c":117.85,"h":117.995,"l":117.75,"n":748,"o":117.995,"t":"2026-10-12T15:30:00Z","v":23418,"vw":117.88058},{"c":117.595,"h":117.93,"l":117.47,"n":989,"o":117.85,"t":"2026-10-12T15:45:00Z","v":47004,"vw":117.579459},{"c":117.5,"h":117.79,"l":117.48,"n":497,"o":117.6,"t":"2026-10-12T16:00:00Z","v":19271,"vw":117.572833},{"c":117.19,"h":117.52,"l":117.14,"n":462,"o":117.48,"t":"2026-10-12T16:15:00Z","v":13209,"vw":117.334343},{"c":117.26,"h":117.35,"l":117.15,"n":575,"o":117.2,"t":"2026-10-12T16:30:00Z","v":16413,"vw":117.291255},{"c":117.155,"h":117.31,"l":117,"n":590,"o":117.31,"t":"2026-10-12T16:45:00Z","v":15474,"vw":117.178327},{"c":117.34,"h":117.3401,"l":117.04,"n":472,"o":117.06,"t":"2026-10-12T17:00:00Z","v":11862,"vw":117.153977},{"c":116.945,"h":117.32,"l":116.93,"n":739,"o":117.22,"t":"2026-10-12T17:15:00Z","v":28896,"vw":117.105962},{"c":117.135,"h":117.22,"l":116.87,"n":562,"o":116.945,"t":"2026-10-12T17:30:00Z","v":26337,"vw":117.078086},{"c":117.295,"h":117.295,"l":117.045,"n":578,"o":117.14,"t":"2026-10-12T17:45:00Z","v":17160,"vw":117.14049},{"c":116.92,"h":117.29,"l":116.92,"n":647,"o":117.21,"t":"2026-10-12T18:00:00Z","v":20991,"vw":117.052349},{"c":116.955,"h":117.07,"l":116.91,"n":469,"o":117.04,"t":"2026-10-12T18:15:00Z","v":15727,"vw":116.988895},{"c":116.805,"h":116.955,"l":116.685,"n":655,"o":116.955,"t":"2026-10-12T18:30:00Z","v":36224,"vw":116.844192},{"c":116.715,"h":116.86,"l":116.62,"n":663,"o":116.75,"t":"2026-10-12T18:45:00Z","v":19557,"vw":116.735112},{"c":116.98,"h":116.98,"l":116.6,"n":766,"o":116.755,"t":"2026-10-12T19:00:00Z","v":33469,"vw":116.772725},{"c":117.2,"h":117.38,"l":117.03,"n":911,"o":117.05,"t":"2026-10-12T19:15:00Z","v":25421,"vw":117.141199},{"c":117.13,"h":117.315,"l":117.065,"n":1064,"o":117.205,"t":"2026-10-12T19:30:00Z","v":34797,"vw":117.165619},{"c":118.135,"h":118.32,"l":117.07,"n":4153,"o":117.14,"t":"2026-10-12T19:45:00Z","v":199730,"vw":117.90763},{"c":118.15,"h":118.15,"l":118.15,"n":67,"o":118.15,"t":"2026-10-12T20:00:00Z","v":466094,"vw":118.15},{"c":118.15,"h":118.15,"l":118.15,"n":1,"o":118.15,"t":"2026-10-12T20:30:00Z","v":13352,"vw":118.15},{"c":119.56,"h":119.56,"l":119.56,"n":27,"o":119.56,"t":"2026-10-13T11:15:00Z","v":301,"vw":119.56},{"c":118.22,"h":118.22,"l":118.22,"n":2,"o":118.22,"t":"2026-10-13T13:15:00Z","v":105,"vw":118.22},{"c":117.286,"h":118.905,"l":117.18,"n":993,"o":118.905,"t":"2026-10-13T13:30:00Z","v":127508,"vw":117.66542},{"c":116.21,"h":117.644,"l":116.025,"n":2094,"o":117.2401,"t":"2026-10-13T13:45:00Z","v":322116,"vw":116.675599},{"c":114.54,"h":116.3,"l":114.24,"n":1639,"o":116.175,"t":"2026-10-13T14:00:00Z","v":171317,"vw":115.276004},{"c":115.81,"h":116.01,"l":114.675,"n":1411,"o":114.7,"t":"2026-10-13T14:15:00Z","v":102309,"vw":115.215011},{"c":114.925,"h":115.8,"l":114.9,"n":1127,"o":115.8,"t":"2026-10-13T14:30:00Z","v":101029,"vw":115.130007},{"c":114.87,"h":115.005,"l":114.645,"n":945,"o":114.935,"t":"2026-10-13T14:45:00Z","v":62731,"vw":114.90383},{"c":115.055,"h":115.45,"l":114.84,"n":1033,"o":114.87,"t":"2026-10-13T15:00:00Z","v":48273,"vw":115.178272},{"c":114.885,"h":115.135,"l":114.68,"n":1334,"o":114.97,"t":"2026-10-13T15:15:00Z","v":111594,"vw":114.919436},{"c":115.02,"h":115.28,"l":114.885,"n":1055,"o":114.885,"t":"2026-10-13T15:30:00Z","v":65490,"vw":115.122159},{"c":114.4,"h":114.985,"l":114.4,"n":975,"o":114.975,"t":"2026-10-13T15:45:00Z","v":54494,"vw":114.637629},{"c":114.77,"h":114.77,"l":114.21,"n":835,"o":114.4,"t":"2026-10-13T16:00:00Z","v":32057,"vw":114.471214},{"c":114.75,"h":115.075,"l":114.73,"n":593,"o":114.74,"t":"2026-10-13T16:15:00Z","v":17330,"vw":114.960191},{"c":114.54,"h":115,"l":114.48,"n":641,"o":114.835,"t":"2026-10-13T16:30:00Z","v":24776,"vw":114.765086},{"c":114.27,"h":114.67,"l":114.19,"n":754,"o":114.56,"t":"2026-10-13T16:45:00Z","v":26752,"vw":114.44485},{"c":114.15,"h":114.54,"l":114.15,"n":879,"o":114.29,"t":"2026-10-13T17:00:00Z","v":37733,"vw":114.299515},{"c":114.235,"h":114.45,"l":114.105,"n":960,"o":114.2,"t":"2026-10-13T17:15:00Z","v":32342,"vw":114.248922},{"c":114.275,"h":114.35,"l":114.12,"n":1040,"o":114.13,"t":"2026-10-13T17:30:00Z","v":37202,"vw":114.240546},{"c":113.805,"h":114.37,"l":113.56,"n":1371,"o":114.37,"t":"2026-10-13T17:45:00Z","v":54496,"vw":113.928561},{"c":114.59,"h":114.81,"l":113.85,"n":1444,"o":113.85,"t":"2026-10-13T18:00:00Z","v":95013,"vw":114.262396},{"c":114.635,"h":114.91,"l":114.5,"n":1638,"o":114.59,"t":"2026-10-13T18:15:00Z","v":160702,"vw":114.638463},{"c":114.35,"h":114.94,"l":114.35,"n":1030,"o":114.645,"t":"2026-10-13T18:30:00Z","v":50862,"vw":114.66261},{"c":114.95,"h":114.96,"l":114.17,"n":1393,"o":114.26,"t":"2026-10-13T18:45:00Z","v":69963,"vw":114.491979},{"c":114.95,"h":115.135,"l":114.56,"n":1175,"o":114.88,"t":"2026-10-13T19:00:00Z","v":80709,"vw":114.826115},{"c":115.21,"h":115.245,"l":114.81,"n":1200,"o":114.97,"t":"2026-10-13T19:15:00Z","v":48196,"vw":115.017814},{"c":115.3,"h":115.45,"l":114.875,"n":1732,"o":115.225,"t":"2026-10-13T19:30:00Z","v":86930,"vw":115.181391},{"c":115.63,"h":115.8,"l":115.13,"n":4882,"o":115.23,"t":"2026-10-13T19:45:00Z","v":275616,"vw":115.472269},{"c":115.62,"h":115.62,"l":115.62,"n":54,"o":115.62,"t":"2026-10-13T20:00:00Z","v":339975,"vw":115.62},{"c":115.62,"h":115.62,"l":115.62,"n":1,"o":115.62,"t":"2026-10-13T20:15:00Z","v":10100,"vw":115.62},{"c":115.62,"h":115.62,"l":115.62,"n":1,"o":115.62,"t":"2026-10-13T20:30:00Z","v":13437,"vw":115.62},{"c":114.99,"h":115.26,"l":113,"n":668,"o":114.12,"t":"2026-10-14T13:30:00Z","v":75344,"vw":114.647809},{"c":113.85,"h":114.89,"l":113.76,"n":900,"o":114.86,"t":"2026-10-14T13:45:00Z","v":54934,"vw":114.707028},{"c":113.475,"h":114.06,"l":113.47,"n":1482,"o":113.89,"t":"2026-10-14T14:00:00Z","v":95279,"vw":113.75832},{"c":113.89,"h":113.98,"l":113.5043,"n":1582,"o":113.56,"t":"2026-10-14T14:15:00Z","v":130780,"vw":113.740566},{"c":114.03,"h":114.27,"l":113.82,"n":1274,"o":113.88,"t":"2026-10-14T14:30:00Z","v":77933,"vw":113.989906},{"c":113.59,"h":114.25,"l":113.49,"n":1137,"o":113.97,"t":"2026-10-14T14:45:00Z","v":54638,"vw":113.841499},{"c":112.41,"h":113.58,"l":112.37,"n":1438,"o":113.565,"t":"2026-10-14T15:00:00Z","v":72043,"vw":113.265048},{"c":112.03,"h":112.5458,"l":111.82,"n":1007,"o":112.46,"t":"2026-10-14T15:15:00Z","v":85929,"vw":111.942506},{"c":111.64,"h":112.1,"l":111.59,"n":1198,"o":111.955,"t":"2026-10-14T15:30:00Z","v":38361,"vw":111.816096},{"c":112.15,"h":112.36,"l":111.59,"n":1205,"o":111.62,"t":"2026-10-14T15:45:00Z","v":48419,"vw":112.055176},{"c":111.875,"h":112.64,"l":111.77,"n":1789,"o":112.17,"t":"2026-10-14T16:00:00Z","v":133682,"vw":112.41955},{"c":111.96,"h":112.07,"l":111.575,"n":1402,"o":111.88,"t":"2026-10-14T16:15:00Z","v":82480,"vw":111.796422},{"c":112.17,"h":112.19,"l":111.71,"n":1194,"o":111.955,"t":"2026-10-14T16:30:00Z","v":52512,"vw":111.976445},{"c":112.36,"h":112.54,"l":112.125,"n":1285,"o":112.17,"t":"2026-10-14T16:45:00Z","v":57819,"vw":112.274286},{"c":112.235,"h":112.61,"l":112.14,"n":1175,"o":112.38,"t":"2026-10-14T17:00:00Z","v":88199,"vw":112.280307},{"c":112.34,"h":112.525,"l":112.03,"n":1173,"o":112.23,"t":"2026-10-14T17:15:00Z","v":44916,"vw":112.274681},{"c":111.92,"h":112.315,"l":111.7,"n":1179,"o":112.315,"t":"2026-10-14T17:30:00Z","v":50906,"vw":112.072101},{"c":111.68,"h":111.94,"l":111.495,"n":1109,"o":111.895,"t":"2026-10-14T17:45:00Z","v":45726,"vw":111.716628},{"c":111.73,"h":111.73,"l":111.14,"n":1361,"o":111.65,"t":"2026-10-14T18:00:00Z","v":68226,"vw":111.388989},{"c":111.71,"h":111.96,"l":111.43,"n":1019,"o":111.74,"t":"2026-10-14T18:15:00Z","v":46793,"vw":111.683032},{"c":111.67,"h":111.77,"l":111.42,"n":1097,"o":111.7,"t":"2026-10-14T18:30:00Z","v":67509,"vw":111.568758},{"c":111.715,"h":111.91,"l":111.38,"n":1405,"o":111.56,"t":"2026-10-14T18:45:00Z","v":53381,"vw":111.617714},{"c":111.755,"h":112.03,"l":111.48,"n":1581,"o":111.63,"t":"2026-10-14T19:00:00Z","v":60123,"vw":111.702558},{"c":111.45,"h":111.79,"l":111.45,"n":1822,"o":111.76,"t":"2026-10-14T19:15:00Z","v":128160,"vw":111.629425},{"c":111.875,"h":111.92,"l":111.34,"n":2300,"o":111.53,"t":"2026-10-14T19:30:00Z","v":90139,"vw":111.666067},{"c":112.51,"h":112.6,"l":111.5,"n":6618,"o":111.8,"t":"2026-10-14T19:45:00Z","v":338456,"vw":112.125532},{"c":112.49,"h":112.52,"l":112.49,"n":52,"o":112.52,"t":"2026-10-14T20:00:00Z","v":367193,"vw":112.490272},{"c":112.49,"h":112.49,"l":112.49,"n":1,"o":112.49,"t":"2026-10-14T20:45:00Z","v":6300,"vw":112.49},{"c":112.28,"h":112.49,"l":112.28,"n":4,"o":112.49,"t":"2026-10-15T09:00:00Z","v":400,"vw":112.432623},{"c":112.77,"h":113.7,"l":111.69,"n":953,"o":112.82,"t":"2026-10-15T13:30:00Z","v":281354,"vw":112.469015},{"c":111.43,"h":112.675,"l":110.99,"n":1439,"o":112.645,"t":"2026-10-15T13:45:00Z","v":91954,"vw":111.97067},{"c":111.06,"h":111.96,"l":110.73,"n":1780,"o":111.55,"t":"2026-10-15T14:00:00Z","v":122571,"vw":111.345742},{"c":110.43,"h":111.14,"l":110.3,"n":1535,"o":111.09,"t":"2026-10-15T14:15:00Z","v":88823,"vw":110.536876},{"c":111.87,"h":112.13,"l":110.44,"n":1617,"o":110.44,"t":"2026-10-15T14:30:00Z","v":116312,"vw":111.59489},{"c":111.7,"h":111.99,"l":111.475,"n":1153,"o":111.8,"t":"2026-10-15T14:45:00Z","v":55387,"vw":111.684958},{"c":112.275,"h":112.39,"l":111.95,"n":1424,"o":112.07,"t":"2026-10-15T15:00:00Z","v":80347,"vw":112.198481},{"c":112.32,"h":112.59,"l":112.2,"n":1198,"o":112.4,"t":"2026-10-15T15:15:00Z","v":52680,"vw":112.418147},{"c":112.64,"h":112.64,"l":112.1,"n":1317,"o":112.3,"t":"2026-10-15T15:30:00Z","v":63116,"vw":112.30335},{"c":112.63,"h":112.88,"l":112.59,"n":937,"o":112.66,"t":"2026-10-15T15:45:00Z","v":60423,"vw":112.688178},{"c":112.11,"h":112.635,"l":112.02,"n":919,"o":112.6,"t":"2026-10-15T16:00:00Z","v":31799,"vw":112.383514},{"c":112.56,"h":112.56,"l":112.11,"n":1041,"o":112.12,"t":"2026-10-15T16:15:00Z","v":85930,"vw":112.26539},{"c":112.82,"h":112.82,"l":112.3,"n":929,"o":112.62,"t":"2026-10-15T16:30:00Z","v":45390,"vw":112.575763},{"c":112.95,"h":113.22,"l":112.795,"n":756,"o":112.85,"t":"2026-10-15T16:45:00Z","v":50671,"vw":113.06131},{"c":113.3197,"h":113.415,"l":113.3197,"n":209,"o":113.415,"t":"2026-10-15T18:00:00Z","v":9781,"vw":113.333192},{"c":113.54,"h":113.54,"l":113,"n":1449,"o":113.36,"t":"2026-10-15T18:15:00Z","v":80897,"vw":113.23028},{"c":113.485,"h":113.51,"l":113.155,"n":1464,"o":113.51,"t":"2026-10-15T18:30:00Z","v":61739,"vw":113.286535},{"c":113.66,"h":113.8,"l":113.47,"n":1399,"o":113.53,"t":"2026-10-15T18:45:00Z","v":58177,"vw":113.620586},{"c":113.81,"h":113.87,"l":113.61,"n":1450,"o":113.625,"t":"2026-10-15T19:00:00Z","v":65038,"vw":113.712165},{"c":113.515,"h":113.865,"l":113.47,"n":2172,"o":113.85,"t":"2026-10-15T19:15:00Z","v":121385,"vw":113.687353},{"c":114.18,"h":114.18,"l":113.53,"n":2265,"o":113.56,"t":"2026-10-15T19:30:00Z","v":155657,"vw":113.877037},{"c":113.93,"h":114.24,"l":113.2,"n":9617,"o":114.16,"t":"2026-10-15T19:45:00Z","v":619967,"vw":113.663275},{"c":114.03,"h":114.03,"l":114.03,"n":66,"o":114.03,"t":"2026-10-15T20:00:00Z","v":745702,"vw":114.03},{"c":114.03,"h":114.03,"l":114.03,"n":1,"o":114.03,"t":"2026-10-15T20:30:00Z","v":10059,"vw":114.03}],"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":0.5,"strike":129.64088385252384,"iv":1.8825495975161364,"gamma":0.015979903797608132,"theta":-1.0091142905981738,"vega":0.010244540722405502,"rho":0.0002847306200662618,"breakevenPct":14.128636194443423},{"delta":0.15,"premium":0.46481006814275516,"strike":120.88860408856532,"iv":1.0614746459071462,"gamma":0.03851990635629078,"theta":-0.7515645890720112,"vega":0.013598334605312165,"rho":0.0004340778488058312,"breakevenPct":6.422357411828523},{"delta":0.2,"premium":0.36159527928420204,"strike":116.86692625714835,"iv":0.5542941953674055,"gamma":0.0855453477856712,"theta":-0.4714649899705867,"vega":0.01629103840601078,"rho":0.0005826125763161464,"breakevenPct":2.804982492705918},{"delta":0.25,"premium":0.4970525069636327,"strike":116.37435452013224,"iv":0.5612861298177433,"gamma":0.09426958199835803,"theta":-0.5333598820327534,"vega":0.01862567567532284,"rho":0.0007220187701659673,"breakevenPct":2.4918065659000908},{"delta":0.3,"premium":0.6279214064115822,"strike":115.87590486039296,"iv":0.5609412616339193,"gamma":0.1036300930713547,"theta":-0.5826833505687694,"vega":0.02069782833505688,"rho":0.0008636340222847666,"breakevenPct":2.16945213260067},{"delta":0.35,"premium":0.7442605997931747,"strike":115.358841778697,"iv":0.5373631851085833,"gamma":0.11500548086866598,"theta":-0.5921973112719752,"vega":0.0219387797311272,"rho":0.0010122446255886649,"breakevenPct":1.8180324287382041},{"delta":0.4,"premium":0.8613708399366086,"strike":114.87876386687797,"iv":0.5140531695721078,"gamma":0.125470206022187,"theta":-0.593841442155309,"vega":0.02292123613312203,"rho":0.0011610359109058416,"breakevenPct":1.4997234997935465},{"delta":0.45,"premium":0.980229793977813,"strike":114.48256735340729,"iv":0.49135110935023774,"gamma":0.13386957210776546,"theta":-0.5776370047543581,"vega":0.023317432646592712,"rho":0.001310236978305421,"breakevenPct":1.256508942721304},{"delta":0.5,"premium":1.0990887480190175,"strike":114.0863708399366,"iv":0.4686490491283677,"gamma":0.1422689381933439,"theta":-0.5614325673534073,"vega":0.023713629160063393,"rho":0.0014594380457050005,"breakevenPct":1.0132943856490617},{"delta":0.55,"premium":1.2640752032520326,"strike":113.73509485094851,"iv":0.45795155826558265,"gamma":0.14277547425474255,"theta":-0.5404162601626016,"vega":0.02329668021680217,"rho":0.0016076479890770028,"breakevenPct":0.8499255057445779},{"delta":0.6,"premium":1.441920731707317,"strike":113.39634146341463,"iv":0.45060060975609756,"gamma":0.14108170731707317,"theta":-0.5180585365853658,"vega":0.022653048780487805,"rho":0.001755581634446432,"breakevenPct":0.7088153951784211},{"delta":0.65,"premium":1.6197662601626017,"strike":113.05758807588076,"iv":0.44324966124661247,"gamma":0.1393879403794038,"theta":-0.49570081300813007,"vega":0.02200941734417344,"rho":0.0019035152798158614,"breakevenPct":0.5677052846122639},{"delta":0.7,"premium":1.8692452830188677,"strike":112.68679245283019,"iv":0.43893056603773584,"gamma":0.13042415094339624,"theta":-0.4568833962264151,"vega":0.02042792452830189,"rho":0.002048986883268493,"breakevenPct":0.46131521165400124},{"delta":0.75,"premium":2.133396226415094,"strike":112.30943396226415,"iv":0.4352324528301887,"gamma":0.11997132075471699,"theta":-0.4146947169811321,"vega":0.01865433962264151,"rho":0.0021939542130755166,"breakevenPct":0.36203647169976494}],"put":[{"delta":0.1,"premium":0.3277314986732118,"strike":105.89074005307153,"iv":1.1571713317083312,"gamma":0.026016232528074463,"theta":-0.6180318266370729,"vega":0.010244857672468704,"rho":-0.0003080996473684324,"breakevenPct":7.425231470316308},{"delta":0.15,"premium":0.39434734495230644,"strike":108.35827434133542,"iv":0.9350033393521388,"gamma":0.056189640103774,"theta":-0.6133481479594638,"vega":0.013756321148200709,"rho":-0.00045027072283768317,"breakevenPct":5.319716744380325},{"delta":0.2,"premium":0.3799373040752352,"strike":111.31974921630093,"iv":0.553032288401254,"gamma":0.0836909090909091,"theta":-0.45464984326018815,"vega":0.016538871473354234,"rho":-0.0005948934943296701,"breakevenPct":2.709978152919664},{"delta":0.25,"premium":0.5105538140020899,"strike":111.84221525600836,"iv":0.5607647857889237,"gamma":0.0942969696969697,"theta":-0.5258097178683385,"vega":0.01888996865203762,"rho":-0.0007492060579089349,"breakevenPct":2.3663409260665866},{"delta":0.3,"premium":0.7154028436018957,"strike":112.27567140600316,"iv":0.5960427330173775,"gamma":0.09661785150078989,"theta":-0.6108146919431279,"vega":0.020509715639810425,"rho":-0.0009062708943822742,"breakevenPct":2.1658611221597273},{"delta":0.35,"premium":0.9523696682464453,"strike":112.67061611374407,"iv":0.6432386255924171,"gamma":0.09535402843601895,"theta":-0.701809952606635,"vega":0.021813033175355448,"rho":-0.001064526542337004,"breakevenPct":2.027320489785472},{"delta":0.4,"premium":1.1734583761562178,"strike":113.08530318602261,"iv":0.6761852004110996,"gamma":0.09563926002055498,"theta":-0.772505035971223,"vega":0.02297677286742035,"rho":-0.00122251295179765,"breakevenPct":1.8575420416851822},{"delta":0.45,"premium":1.3147738951695787,"strike":113.59917780061664,"iv":0.6375418293936279,"gamma":0.1037070914696814,"theta":-0.741210071942446,"vega":0.023439260020554985,"rho":-0.0013791466811133204,"breakevenPct":1.530821796503491},{"delta":0.5,"premium":1.4991758241758242,"strike":114.10989010989012,"iv":0.6130373626373626,"gamma":0.10878021978021978,"theta":-0.7212395604395604,"vega":0.023734065934065934,"rho":-0.001536818820885082,"breakevenPct":1.2446599265857339},{"delta":0.55,"premium":1.8363386613386616,"strike":114.60939060939062,"iv":0.6386617382617383,"gamma":0.10323576423576422,"theta":-0.7414193806193806,"vega":0.023434365634365635,"rho":-0.0016981725977284405,"breakevenPct":1.1022959326037431},{"delta":0.6,"premium":2.199938875305623,"strike":115.13325183374083,"iv":0.6649495110024449,"gamma":0.09716772616136919,"theta":-0.7566669926650367,"vega":0.02298679706601467,"rho":-0.0018600989235879185,"breakevenPct":0.9617530838944028},{"delta":0.65,"premium":2.658374083129584,"strike":115.74449877750611,"iv":0.6936169926650366,"gamma":0.08922151589242054,"theta":-0.7542220048899755,"vega":0.02200880195599022,"rho":-0.002024079072064855,"breakevenPct":0.8277429673098898},{"delta":0.7,"premium":3.4470842332613385,"strike":116.62850971922246,"iv":0.7780671706263498,"gamma":0.0752781857451404,"theta":-0.7948701943844492,"vega":0.020720086393088553,"rho":-0.002196151604769245,"breakevenPct":0.7441677751809823},{"delta":0.75,"premium":4.366666666666667,"strike":117.66666666666667,"iv":0.8532333333333333,"gamma":0.062333333333333324,"theta":-0.7964333333333333,"vega":0.018933333333333333,"rho":-0.002371171730864786,"breakevenPct":0.6401824081382126},{"delta":0.8,"premium":5.147777777777778,"strike":118.62222222222222,"iv":0.8669733333333334,"gamma":0.053835555555555546,"theta":-0.7111044444444443,"vega":0.016619999999999996,"rho":-0.0025419513470455518,"breakevenPct":0.4872012238494786},{"delta":0.85,"premium":8.471724137931037,"strike":121.97241379310346,"iv":1.2025558620689658,"gamma":0.03254206896551722,"theta":-0.8254324137931036,"vega":0.013912413793103446,"rho":-0.0027780889676844,"breakevenPct":0.4641851660331382},{"delta":0.9,"premium":22.506370475294972,"strike":135.88727938136807,"iv":2.5373939102329572,"gamma":0.01210567871456738,"theta":-1.3438749738469802,"vega":0.010244987231978593,"rho":-0.0032784703812019436,"breakevenPct":0.5692283556317618}]},"raw":{"call":[{"delta":0.1,"premium":0.5,"strike":129.64088385252384,"iv":1.8825495975161364,"gamma":0.015979903797608132,"theta":-1.0091142905981738,"vega":0.010244540722405502,"rho":0.0002847306200662618,"breakevenPct":14.128636194443423},{"delta":0.15,"premium":0.46481006814275516,"strike":120.88860408856532,"iv":1.0614746459071462,"gamma":0.03851990635629078,"theta":-0.7515645890720112,"vega":0.013598334605312165,"rho":0.0004340778488058312,"breakevenPct":6.422357411828523},{"delta":0.2,"premium":0.36159527928420204,"strike":116.86692625714835,"iv":0.5542941953674055,"gamma":0.0855453477856712,"theta":-0.4714649899705867,"vega":0.01629103840601078,"rho":0.0005826125763161464,"breakevenPct":2.804982492705918},{"delta":0.25,"premium":0.4970525069636327,"strike":116.37435452013224,"iv":0.5612861298177433,"gamma":0.09426958199835803,"theta":-0.5333598820327534,"vega":0.01862567567532284,"rho":0.0007220187701659673,"breakevenPct":2.4918065659000908},{"delta":0.3,"premium":0.6279214064115822,"strike":115.87590486039296,"iv":0.5609412616339193,"gamma":0.1036300930713547,"theta":-0.5826833505687694,"vega":0.02069782833505688,"rho":0.0008636340222847666,"breakevenPct":2.16945213260067},{"delta":0.35,"premium":0.7442605997931747,"strike":115.358841778697,"iv":0.5373631851085833,"gamma":0.11500548086866598,"theta":-0.5921973112719752,"vega":0.0219387797311272,"rho":0.0010122446255886649,"breakevenPct":1.8180324287382041},{"delta":0.4,"premium":0.8613708399366086,"strike":114.87876386687797,"iv":0.5140531695721078,"gamma":0.125470206022187,"theta":-0.593841442155309,"vega":0.02292123613312203,"rho":0.0011610359109058416,"breakevenPct":1.4997234997935465},{"delta":0.45,"premium":0.980229793977813,"strike":114.48256735340729,"iv":0.49135110935023774,"gamma":0.13386957210776546,"theta":-0.5776370047543581,"vega":0.023317432646592712,"rho":0.001310236978305421,"breakevenPct":1.256508942721304},{"delta":0.5,"premium":1.0990887480190175,"strike":114.0863708399366,"iv":0.4686490491283677,"gamma":0.1422689381933439,"theta":-0.5614325673534073,"vega":0.023713629160063393,"rho":0.0014594380457050005,"breakevenPct":1.0132943856490617},{"delta":0.55,"premium":1.2640752032520326,"strike":113.73509485094851,"iv":0.45795155826558265,"gamma":0.14277547425474255,"theta":-0.5404162601626016,"vega":0.02329668021680217,"rho":0.0016076479890770028,"breakevenPct":0.8499255057445779},{"delta":0.6,"premium":1.441920731707317,"strike":113.39634146341463,"iv":0.45060060975609756,"gamma":0.14108170731707317,"theta":-0.5180585365853658,"vega":0.022653048780487805,"rho":0.001755581634446432,"breakevenPct":0.7088153951784211},{"delta":0.65,"premium":1.6197662601626017,"strike":113.05758807588076,"iv":0.44324966124661247,"gamma":0.1393879403794038,"theta":-0.49570081300813007,"vega":0.02200941734417344,"rho":0.0019035152798158614,"breakevenPct":0.5677052846122639},{"delta":0.7,"premium":1.8692452830188677,"strike":112.68679245283019,"iv":0.43893056603773584,"gamma":0.13042415094339624,"theta":-0.4568833962264151,"vega":0.02042792452830189,"rho":0.002048986883268493,"breakevenPct":0.46131521165400124},{"delta":0.75,"premium":2.133396226415094,"strike":112.30943396226415,"iv":0.4352324528301887,"gamma":0.11997132075471699,"theta":-0.4146947169811321,"vega":0.01865433962264151,"rho":0.0021939542130755166,"breakevenPct":0.36203647169976494}],"put":[{"delta":0.1,"premium":0.3277314986732118,"strike":105.89074005307153,"iv":1.1571713317083312,"gamma":0.026016232528074463,"theta":-0.6180318266370729,"vega":0.010244857672468704,"rho":-0.0003080996473684324,"breakevenPct":7.425231470316308},{"delta":0.15,"premium":0.39434734495230644,"strike":108.35827434133542,"iv":0.9350033393521388,"gamma":0.056189640103774,"theta":-0.6133481479594638,"vega":0.013756321148200709,"rho":-0.00045027072283768317,"breakevenPct":5.319716744380325},{"delta":0.2,"premium":0.3799373040752352,"strike":111.31974921630093,"iv":0.553032288401254,"gamma":0.0836909090909091,"theta":-0.45464984326018815,"vega":0.016538871473354234,"rho":-0.0005948934943296701,"breakevenPct":2.709978152919664},{"delta":0.25,"premium":0.5105538140020899,"strike":111.84221525600836,"iv":0.5607647857889237,"gamma":0.0942969696969697,"theta":-0.5258097178683385,"vega":0.01888996865203762,"rho":-0.0007492060579089349,"breakevenPct":2.3663409260665866},{"delta":0.3,"premium":0.7154028436018957,"strike":112.27567140600316,"iv":0.5960427330173775,"gamma":0.09661785150078989,"theta":-0.6108146919431279,"vega":0.020509715639810425,"rho":-0.0009062708943822742,"breakevenPct":2.1658611221597273},{"delta":0.35,"premium":0.9523696682464453,"strike":112.67061611374407,"iv":0.6432386255924171,"gamma":0.09535402843601895,"theta":-0.701809952606635,"vega":0.021813033175355448,"rho":-0.001064526542337004,"breakevenPct":2.027320489785472},{"delta":0.4,"premium":1.1734583761562178,"strike":113.08530318602261,"iv":0.6761852004110996,"gamma":0.09563926002055498,"theta":-0.772505035971223,"vega":0.02297677286742035,"rho":-0.00122251295179765,"breakevenPct":1.8575420416851822},{"delta":0.45,"premium":1.3147738951695787,"strike":113.59917780061664,"iv":0.6375418293936279,"gamma":0.1037070914696814,"theta":-0.741210071942446,"vega":0.023439260020554985,"rho":-0.0013791466811133204,"breakevenPct":1.530821796503491},{"delta":0.5,"premium":1.4991758241758242,"strike":114.10989010989012,"iv":0.6130373626373626,"gamma":0.10878021978021978,"theta":-0.7212395604395604,"vega":0.023734065934065934,"rho":-0.001536818820885082,"breakevenPct":1.2446599265857339},{"delta":0.55,"premium":1.8363386613386616,"strike":114.60939060939062,"iv":0.6386617382617383,"gamma":0.10323576423576422,"theta":-0.7414193806193806,"vega":0.023434365634365635,"rho":-0.0016981725977284405,"breakevenPct":1.1022959326037431},{"delta":0.6,"premium":2.199938875305623,"strike":115.13325183374083,"iv":0.6649495110024449,"gamma":0.09716772616136919,"theta":-0.7566669926650367,"vega":0.02298679706601467,"rho":-0.0018600989235879185,"breakevenPct":0.9617530838944028},{"delta":0.65,"premium":2.658374083129584,"strike":115.74449877750611,"iv":0.6936169926650366,"gamma":0.08922151589242054,"theta":-0.7542220048899755,"vega":0.02200880195599022,"rho":-0.002024079072064855,"breakevenPct":0.8277429673098898},{"delta":0.7,"premium":3.4470842332613385,"strike":116.62850971922246,"iv":0.7780671706263498,"gamma":0.0752781857451404,"theta":-0.7948701943844492,"vega":0.020720086393088553,"rho":-0.002196151604769245,"breakevenPct":0.7441677751809823},{"delta":0.75,"premium":4.366666666666667,"strike":117.66666666666667,"iv":0.8532333333333333,"gamma":0.062333333333333324,"theta":-0.7964333333333333,"vega":0.018933333333333333,"rho":-0.002371171730864786,"breakevenPct":0.6401824081382126},{"delta":0.8,"premium":5.147777777777778,"strike":118.62222222222222,"iv":0.8669733333333334,"gamma":0.053835555555555546,"theta":-0.7111044444444443,"vega":0.016619999999999996,"rho":-0.0025419513470455518,"breakevenPct":0.4872012238494786},{"delta":0.85,"premium":8.471724137931037,"strike":121.97241379310346,"iv":1.2025558620689658,"gamma":0.03254206896551722,"theta":-0.8254324137931036,"vega":0.013912413793103446,"rho":-0.0027780889676844,"breakevenPct":0.4641851660331382},{"delta":0.9,"premium":22.506370475294972,"strike":135.88727938136807,"iv":2.5373939102329572,"gamma":0.01210567871456738,"theta":-1.3438749738469802,"vega":0.010244987231978593,"rho":-0.0032784703812019436,"breakevenPct":0.5692283556317618}]}},"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"}}