{"symbol":"DLTR","url":"https://intraalpha.com/companies/DLTR","capturedAt":"2026-10-16T01:01:01.486Z","state":"ready","quote":{"symbol":"DLTR","last_price":124.41,"prev_close":121.76,"regular_close":124.41,"change":2.65,"change_pct":2.1764,"regular_change":2.65,"regular_change_pct":2.1764,"extended_change":0,"extended_change_pct":0,"bid":122.8,"ask":126.71,"bid_size":1000,"ask_size":100,"volume":1703821,"vwap":124.398078,"open":124.51,"high":127,"low":122.735,"close":124.41,"trade_count":33419,"last_trade_at":"2026-10-15T21:14:00.566716038Z","last_quote_at":"2026-10-15T23:56:04.830316759Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:00:49.627715757-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"DLTR","fetched_at":"2026-10-16T01:01:00.976870+00:00","name":"Dollar Tree Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"DISCOUNT STORES","country":"USA","description":"Dollar Tree is an American chain of discount variety stores that sells items for $1 or less, headquartered in Chesapeake, Virginia.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":22845866000,"ebitda":2503800000,"pe_ratio":14.16,"peg_ratio":1.412,"book_value":18.25,"dividend_per_share":null,"dividend_yield":null,"eps":8.6,"revenue_ttm":20068700000,"gross_profit_ttm":7461500000,"profit_margin":0.0804,"operating_margin_ttm":0.0621,"return_on_assets_ttm":0.0826,"return_on_equity_ttm":0.46,"quarterly_earnings_growth":1.972,"quarterly_revenue_growth":0.07,"analyst_target_price":135.38,"analyst_number":3,"beta":0.716,"fifty_two_week_high":142.4,"fifty_two_week_low":85.88,"fifty_day_ma":122.48,"two_hundred_day_ma":116.97,"shares_outstanding":187630000,"forward_pe":16.95,"price_to_sales":1.138,"price_to_book":6.2,"ev_to_revenue":1.387,"ev_to_ebitda":9.56},"optionObservedAt":"2026-10-15T19:53:09.816Z","bars":[{"c":118.5,"h":118.5,"l":118.5,"n":1,"o":118.5,"t":"2026-10-09T13:25:00Z","v":100,"vw":118.5},{"c":118.22,"h":118.67,"l":118.05,"n":201,"o":118.67,"t":"2026-10-09T13:30:00Z","v":15477,"vw":118.583504},{"c":118.315,"h":118.48,"l":118.315,"n":128,"o":118.38,"t":"2026-10-09T13:35:00Z","v":4702,"vw":118.385632},{"c":118.155,"h":118.3278,"l":117.84,"n":309,"o":118.3278,"t":"2026-10-09T13:40:00Z","v":10697,"vw":118.097406},{"c":118.18,"h":118.32,"l":117.96,"n":516,"o":118.24,"t":"2026-10-09T13:45:00Z","v":23427,"vw":118.093544},{"c":117.82,"h":118.23,"l":117.5,"n":483,"o":118.19,"t":"2026-10-09T13:50:00Z","v":21828,"vw":118.021579},{"c":117.9525,"h":118.01,"l":117.65,"n":406,"o":117.65,"t":"2026-10-09T13:55:00Z","v":11026,"vw":117.79693},{"c":117.8,"h":118,"l":117.78,"n":331,"o":117.96,"t":"2026-10-09T14:00:00Z","v":8682,"vw":117.883096},{"c":118.16,"h":118.205,"l":117.705,"n":340,"o":117.73,"t":"2026-10-09T14:05:00Z","v":6639,"vw":117.947427},{"c":117.76,"h":118.06,"l":117.73,"n":442,"o":118.01,"t":"2026-10-09T14:10:00Z","v":8513,"vw":117.900359},{"c":117.97,"h":117.97,"l":117.7,"n":329,"o":117.76,"t":"2026-10-09T14:15:00Z","v":7759,"vw":117.773716},{"c":117.81,"h":117.99,"l":117.81,"n":273,"o":117.91,"t":"2026-10-09T14:20:00Z","v":6594,"vw":117.914886},{"c":117.78,"h":117.895,"l":117.74,"n":240,"o":117.81,"t":"2026-10-09T14:25:00Z","v":3438,"vw":117.811291},{"c":117.615,"h":117.78,"l":117.58,"n":269,"o":117.78,"t":"2026-10-09T14:30:00Z","v":6439,"vw":117.646701},{"c":117.61,"h":117.68,"l":117.52,"n":353,"o":117.62,"t":"2026-10-09T14:35:00Z","v":7205,"vw":117.585528},{"c":117.76,"h":117.825,"l":117.725,"n":239,"o":117.73,"t":"2026-10-09T14:40:00Z","v":4276,"vw":117.774937},{"c":117.635,"h":117.83,"l":117.6,"n":308,"o":117.825,"t":"2026-10-09T14:45:00Z","v":6900,"vw":117.721269},{"c":117.56,"h":117.62,"l":117.56,"n":280,"o":117.62,"t":"2026-10-09T14:50:00Z","v":3505,"vw":117.596537},{"c":117.74,"h":117.74,"l":117.59,"n":264,"o":117.59,"t":"2026-10-09T14:55:00Z","v":4006,"vw":117.667206},{"c":117.82,"h":118.08,"l":117.82,"n":460,"o":117.93,"t":"2026-10-09T15:00:00Z","v":11078,"vw":117.984177},{"c":117.6,"h":117.93,"l":117.57,"n":305,"o":117.8,"t":"2026-10-09T15:05:00Z","v":10283,"vw":117.695404},{"c":117.8,"h":117.84,"l":117.69,"n":155,"o":117.69,"t":"2026-10-09T15:10:00Z","v":3179,"vw":117.769744},{"c":117.77,"h":117.92,"l":117.77,"n":234,"o":117.83,"t":"2026-10-09T15:15:00Z","v":5146,"vw":117.830636},{"c":117.81,"h":117.95,"l":117.78,"n":319,"o":117.78,"t":"2026-10-09T15:20:00Z","v":15166,"vw":117.874708},{"c":117.98,"h":117.98,"l":117.785,"n":194,"o":117.785,"t":"2026-10-09T15:25:00Z","v":4150,"vw":117.876924},{"c":117.875,"h":117.97,"l":117.81,"n":274,"o":117.97,"t":"2026-10-09T15:30:00Z","v":7377,"vw":117.8743},{"c":117.9,"h":117.92,"l":117.79,"n":233,"o":117.875,"t":"2026-10-09T15:35:00Z","v":6667,"vw":117.839033},{"c":118.065,"h":118.22,"l":117.85,"n":388,"o":117.85,"t":"2026-10-09T15:40:00Z","v":13830,"vw":118.096093},{"c":118.05,"h":118.05,"l":117.84,"n":214,"o":117.96,"t":"2026-10-09T15:45:00Z","v":4633,"vw":117.930196},{"c":117.95,"h":118.12,"l":117.95,"n":164,"o":118.11,"t":"2026-10-09T15:50:00Z","v":2714,"vw":118.039637},{"c":118.09,"h":118.14,"l":117.995,"n":183,"o":117.995,"t":"2026-10-09T15:55:00Z","v":2954,"vw":118.072778},{"c":118.025,"h":118.07,"l":118.01,"n":159,"o":118.07,"t":"2026-10-09T16:00:00Z","v":2890,"vw":118.041387},{"c":117.92,"h":118.02,"l":117.89,"n":292,"o":118.02,"t":"2026-10-09T16:05:00Z","v":10028,"vw":117.956955},{"c":117.71,"h":117.87,"l":117.55,"n":358,"o":117.87,"t":"2026-10-09T16:10:00Z","v":7390,"vw":117.708423},{"c":117.58,"h":117.77,"l":117.46,"n":432,"o":117.69,"t":"2026-10-09T16:15:00Z","v":16552,"vw":117.627136},{"c":117.22,"h":117.53,"l":117.22,"n":445,"o":117.515,"t":"2026-10-09T16:20:00Z","v":13899,"vw":117.397742},{"c":117.23,"h":117.31,"l":117.09,"n":281,"o":117.155,"t":"2026-10-09T16:25:00Z","v":7750,"vw":117.21},{"c":117.365,"h":117.41,"l":117.2613,"n":302,"o":117.32,"t":"2026-10-09T16:30:00Z","v":6408,"vw":117.339504},{"c":117.38,"h":117.45,"l":117.38,"n":247,"o":117.4,"t":"2026-10-09T16:35:00Z","v":5978,"vw":117.412042},{"c":117.445,"h":117.47,"l":117.38,"n":306,"o":117.4,"t":"2026-10-09T16:40:00Z","v":6451,"vw":117.421443},{"c":117.4,"h":117.55,"l":117.4,"n":297,"o":117.445,"t":"2026-10-09T16:45:00Z","v":10201,"vw":117.49179},{"c":117.49,"h":117.52,"l":117.47,"n":219,"o":117.48,"t":"2026-10-09T16:50:00Z","v":5717,"vw":117.501059},{"c":117.645,"h":117.69,"l":117.575,"n":326,"o":117.58,"t":"2026-10-09T16:55:00Z","v":7998,"vw":117.638901},{"c":117.84,"h":117.9005,"l":117.645,"n":341,"o":117.645,"t":"2026-10-09T17:00:00Z","v":8493,"vw":117.787511},{"c":118.04,"h":118.11,"l":117.81,"n":196,"o":117.81,"t":"2026-10-09T17:05:00Z","v":4963,"vw":117.905513},{"c":117.85,"h":118.03,"l":117.85,"n":386,"o":117.96,"t":"2026-10-09T17:10:00Z","v":12353,"vw":117.953725},{"c":117.91,"h":117.93,"l":117.77,"n":229,"o":117.8,"t":"2026-10-09T17:15:00Z","v":5317,"vw":117.835588},{"c":117.89,"h":117.93,"l":117.825,"n":297,"o":117.85,"t":"2026-10-09T17:20:00Z","v":9420,"vw":117.886308},{"c":118.02,"h":118.02,"l":117.785,"n":356,"o":117.93,"t":"2026-10-09T17:25:00Z","v":11120,"vw":117.865611},{"c":117.945,"h":118.08,"l":117.9,"n":324,"o":118.03,"t":"2026-10-09T17:30:00Z","v":10058,"vw":117.994311},{"c":118,"h":118.035,"l":117.89,"n":270,"o":117.945,"t":"2026-10-09T17:35:00Z","v":12805,"vw":117.965404},{"c":117.945,"h":117.98,"l":117.805,"n":344,"o":117.98,"t":"2026-10-09T17:40:00Z","v":14162,"vw":117.891031},{"c":117.985,"h":118.04,"l":117.915,"n":281,"o":117.94,"t":"2026-10-09T17:45:00Z","v":8668,"vw":117.963667},{"c":118.2,"h":118.2,"l":117.98,"n":374,"o":117.985,"t":"2026-10-09T17:50:00Z","v":12596,"vw":118.106019},{"c":118.35,"h":118.4,"l":118.18,"n":312,"o":118.22,"t":"2026-10-09T17:55:00Z","v":9162,"vw":118.296429},{"c":118.395,"h":118.465,"l":118.31,"n":321,"o":118.383,"t":"2026-10-09T18:00:00Z","v":10665,"vw":118.376801},{"c":118.365,"h":118.535,"l":118.315,"n":378,"o":118.415,"t":"2026-10-09T18:05:00Z","v":12927,"vw":118.43932},{"c":118.375,"h":118.43,"l":118.365,"n":192,"o":118.365,"t":"2026-10-09T18:10:00Z","v":4831,"vw":118.385422},{"c":118.375,"h":118.41,"l":118.31,"n":243,"o":118.375,"t":"2026-10-09T18:15:00Z","v":8065,"vw":118.358108},{"c":118.56,"h":118.58,"l":118.37,"n":364,"o":118.4,"t":"2026-10-09T18:20:00Z","v":10396,"vw":118.49308},{"c":118.285,"h":118.52,"l":118.23,"n":509,"o":118.52,"t":"2026-10-09T18:25:00Z","v":19039,"vw":118.333883},{"c":118.4,"h":118.4,"l":118.26,"n":374,"o":118.29,"t":"2026-10-09T18:30:00Z","v":11517,"vw":118.314991},{"c":118.535,"h":118.54,"l":118.375,"n":298,"o":118.375,"t":"2026-10-09T18:35:00Z","v":7737,"vw":118.441219},{"c":118.49,"h":118.565,"l":118.47,"n":355,"o":118.5,"t":"2026-10-09T18:40:00Z","v":9784,"vw":118.505008},{"c":118.45,"h":118.52,"l":118.36,"n":452,"o":118.47,"t":"2026-10-09T18:45:00Z","v":14343,"vw":118.431277},{"c":118.34,"h":118.53,"l":118.34,"n":532,"o":118.435,"t":"2026-10-09T18:50:00Z","v":24420,"vw":118.438733},{"c":118.275,"h":118.345,"l":118.1,"n":416,"o":118.32,"t":"2026-10-09T18:55:00Z","v":13350,"vw":118.224328},{"c":118.35,"h":118.4,"l":118.17,"n":339,"o":118.23,"t":"2026-10-09T19:00:00Z","v":11180,"vw":118.260034},{"c":118.47,"h":118.49,"l":118.31,"n":401,"o":118.31,"t":"2026-10-09T19:05:00Z","v":10379,"vw":118.366894},{"c":118.52,"h":118.66,"l":118.42,"n":362,"o":118.49,"t":"2026-10-09T19:10:00Z","v":14276,"vw":118.543063},{"c":118.7,"h":118.7,"l":118.55,"n":383,"o":118.55,"t":"2026-10-09T19:15:00Z","v":13285,"vw":118.612132},{"c":118.8,"h":118.81,"l":118.695,"n":370,"o":118.695,"t":"2026-10-09T19:20:00Z","v":8964,"vw":118.739567},{"c":118.67,"h":118.81,"l":118.575,"n":565,"o":118.805,"t":"2026-10-09T19:25:00Z","v":19648,"vw":118.685037},{"c":118.87,"h":118.87,"l":118.575,"n":665,"o":118.64,"t":"2026-10-09T19:30:00Z","v":22015,"vw":118.789695},{"c":118.85,"h":118.97,"l":118.71,"n":655,"o":118.88,"t":"2026-10-09T19:35:00Z","v":30304,"vw":118.794747},{"c":118.885,"h":119.04,"l":118.845,"n":540,"o":118.845,"t":"2026-10-09T19:40:00Z","v":17425,"vw":118.95798},{"c":118.82,"h":119.04,"l":118.79,"n":639,"o":118.93,"t":"2026-10-09T19:45:00Z","v":22954,"vw":118.950105},{"c":118.58,"h":118.805,"l":118.57,"n":1075,"o":118.78,"t":"2026-10-09T19:50:00Z","v":47880,"vw":118.650407},{"c":118.66,"h":118.7,"l":118.45,"n":3290,"o":118.57,"t":"2026-10-09T19:55:00Z","v":156865,"vw":118.615237},{"c":118.64,"h":118.64,"l":118.64,"n":65,"o":118.64,"t":"2026-10-09T20:00:00Z","v":389937,"vw":118.64},{"c":118.736,"h":119.34,"l":118.44,"n":273,"o":119.06,"t":"2026-10-12T13:30:00Z","v":14595,"vw":119.004785},{"c":118.34,"h":119.15,"l":118.34,"n":343,"o":118.825,"t":"2026-10-12T13:35:00Z","v":26511,"vw":118.837979},{"c":117.865,"h":118.34,"l":117.85,"n":258,"o":118.21,"t":"2026-10-12T13:40:00Z","v":11335,"vw":118.12535},{"c":117.65,"h":117.87,"l":117.4,"n":262,"o":117.73,"t":"2026-10-12T13:45:00Z","v":13149,"vw":117.59741},{"c":117.94,"h":117.975,"l":117.655,"n":248,"o":117.6675,"t":"2026-10-12T13:50:00Z","v":8013,"vw":117.884585},{"c":117.81,"h":118.1,"l":117.69,"n":315,"o":117.911,"t":"2026-10-12T13:55:00Z","v":13078,"vw":117.860199},{"c":117.99,"h":118.03,"l":117.84,"n":253,"o":117.88,"t":"2026-10-12T14:00:00Z","v":6406,"vw":117.932695},{"c":118.54,"h":118.54,"l":117.9501,"n":429,"o":117.9501,"t":"2026-10-12T14:05:00Z","v":16038,"vw":118.321176},{"c":118.48,"h":118.775,"l":118.42,"n":456,"o":118.525,"t":"2026-10-12T14:10:00Z","v":20249,"vw":118.494709},{"c":118.43,"h":118.66,"l":118.43,"n":400,"o":118.475,"t":"2026-10-12T14:15:00Z","v":12207,"vw":118.518968},{"c":118.1575,"h":118.58,"l":118.1,"n":464,"o":118.46,"t":"2026-10-12T14:20:00Z","v":16857,"vw":118.439075},{"c":117.89,"h":118.1575,"l":117.85,"n":266,"o":118.1575,"t":"2026-10-12T14:25:00Z","v":4085,"vw":117.990938},{"c":118.3,"h":118.3,"l":117.85,"n":451,"o":117.85,"t":"2026-10-12T14:30:00Z","v":12374,"vw":118.088014},{"c":118.06,"h":118.32,"l":118.03,"n":420,"o":118.32,"t":"2026-10-12T14:35:00Z","v":11377,"vw":118.22104},{"c":118,"h":118.06,"l":117.97,"n":102,"o":117.97,"t":"2026-10-12T14:40:00Z","v":2545,"vw":117.998849},{"c":117.84,"h":118.01,"l":117.7,"n":413,"o":117.9793,"t":"2026-10-12T14:45:00Z","v":12891,"vw":117.817083},{"c":118.03,"h":118.05,"l":117.92,"n":321,"o":117.92,"t":"2026-10-12T14:50:00Z","v":6875,"vw":118.013918},{"c":118.15,"h":118.15,"l":117.905,"n":457,"o":118,"t":"2026-10-12T14:55:00Z","v":16176,"vw":118.028309},{"c":118.055,"h":118.07,"l":117.815,"n":361,"o":118.05,"t":"2026-10-12T15:00:00Z","v":9399,"vw":117.958227},{"c":117.925,"h":118.06,"l":117.925,"n":263,"o":118.055,"t":"2026-10-12T15:05:00Z","v":5847,"vw":118.012969},{"c":117.82,"h":117.94,"l":117.82,"n":245,"o":117.94,"t":"2026-10-12T15:10:00Z","v":4614,"vw":117.858105},{"c":117.53,"h":117.78,"l":117.525,"n":325,"o":117.78,"t":"2026-10-12T15:15:00Z","v":13390,"vw":117.616925},{"c":117.8,"h":117.8,"l":117.535,"n":290,"o":117.54,"t":"2026-10-12T15:20:00Z","v":11010,"vw":117.611447},{"c":117.82,"h":117.93,"l":117.75,"n":375,"o":117.75,"t":"2026-10-12T15:25:00Z","v":13542,"vw":117.857501},{"c":117.74,"h":117.92,"l":117.6971,"n":314,"o":117.79,"t":"2026-10-12T15:30:00Z","v":12033,"vw":117.831585},{"c":117.745,"h":117.8,"l":117.72,"n":194,"o":117.8,"t":"2026-10-12T15:35:00Z","v":2598,"vw":117.750833},{"c":117.81,"h":117.9,"l":117.75,"n":234,"o":117.85,"t":"2026-10-12T15:40:00Z","v":3805,"vw":117.808},{"c":117.725,"h":117.74,"l":117.65,"n":187,"o":117.74,"t":"2026-10-12T15:45:00Z","v":4243,"vw":117.713266},{"c":117.6842,"h":117.78,"l":117.65,"n":241,"o":117.6924,"t":"2026-10-12T15:50:00Z","v":6397,"vw":117.685651},{"c":117.31,"h":117.65,"l":117.31,"n":289,"o":117.65,"t":"2026-10-12T15:55:00Z","v":8497,"vw":117.515539},{"c":117.28,"h":117.4,"l":117.22,"n":234,"o":117.39,"t":"2026-10-12T16:00:00Z","v":5931,"vw":117.360464},{"c":117.33,"h":117.355,"l":117.25,"n":240,"o":117.28,"t":"2026-10-12T16:05:00Z","v":6779,"vw":117.309174},{"c":117.335,"h":117.43,"l":117.29,"n":221,"o":117.29,"t":"2026-10-12T16:10:00Z","v":11319,"vw":117.35573},{"c":117.49,"h":117.51,"l":117.34,"n":281,"o":117.395,"t":"2026-10-12T16:15:00Z","v":5656,"vw":117.465121},{"c":117.5,"h":117.51,"l":117.455,"n":226,"o":117.475,"t":"2026-10-12T16:20:00Z","v":4987,"vw":117.476606},{"c":117.52,"h":117.53,"l":117.44,"n":345,"o":117.48,"t":"2026-10-12T16:25:00Z","v":7640,"vw":117.485885},{"c":117.455,"h":117.6,"l":117.43,"n":343,"o":117.515,"t":"2026-10-12T16:30:00Z","v":10404,"vw":117.505301},{"c":117.51,"h":117.51,"l":117.43,"n":181,"o":117.5,"t":"2026-10-12T16:35:00Z","v":4339,"vw":117.475},{"c":117.44,"h":117.52,"l":117.44,"n":277,"o":117.515,"t":"2026-10-12T16:40:00Z","v":13932,"vw":117.504784},{"c":117.5425,"h":117.56,"l":117.46,"n":281,"o":117.46,"t":"2026-10-12T16:45:00Z","v":6580,"vw":117.518973},{"c":117.525,"h":117.69,"l":117.435,"n":741,"o":117.525,"t":"2026-10-12T16:50:00Z","v":89815,"vw":117.515065},{"c":117.545,"h":117.63,"l":117.505,"n":312,"o":117.52,"t":"2026-10-12T16:55:00Z","v":6335,"vw":117.559154},{"c":117.4499,"h":117.55,"l":117.4,"n":290,"o":117.53,"t":"2026-10-12T17:00:00Z","v":9868,"vw":117.491802},{"c":117.267,"h":117.38,"l":117.267,"n":156,"o":117.38,"t":"2026-10-12T17:05:00Z","v":3571,"vw":117.350437},{"c":117.295,"h":117.32,"l":117.25,"n":248,"o":117.3,"t":"2026-10-12T17:10:00Z","v":6434,"vw":117.292811},{"c":117.13,"h":117.27,"l":117.13,"n":255,"o":117.26,"t":"2026-10-12T17:15:00Z","v":7643,"vw":117.203474},{"c":116.555,"h":117.2,"l":116.52,"n":727,"o":117.15,"t":"2026-10-12T17:20:00Z","v":33914,"vw":116.721912},{"c":116.805,"h":116.84,"l":116.555,"n":314,"o":116.555,"t":"2026-10-12T17:25:00Z","v":10462,"vw":116.698643},{"c":116.755,"h":116.9,"l":116.71,"n":376,"o":116.78,"t":"2026-10-12T17:30:00Z","v":10952,"vw":116.792819},{"c":116.82,"h":116.915,"l":116.7,"n":272,"o":116.71,"t":"2026-10-12T17:35:00Z","v":8613,"vw":116.807366},{"c":116.7,"h":116.855,"l":116.65,"n":156,"o":116.855,"t":"2026-10-12T17:40:00Z","v":3936,"vw":116.75},{"c":116.65,"h":116.75,"l":116.5416,"n":272,"o":116.75,"t":"2026-10-12T17:45:00Z","v":8498,"vw":116.623611},{"c":116.67,"h":116.8,"l":116.66,"n":263,"o":116.66,"t":"2026-10-12T17:50:00Z","v":9240,"vw":116.716184},{"c":116.765,"h":116.8,"l":116.66,"n":243,"o":116.69,"t":"2026-10-12T17:55:00Z","v":7348,"vw":116.724988},{"c":116.73,"h":116.8,"l":116.66,"n":293,"o":116.765,"t":"2026-10-12T18:00:00Z","v":11103,"vw":116.729757},{"c":116.63,"h":116.75,"l":116.61,"n":280,"o":116.75,"t":"2026-10-12T18:05:00Z","v":7505,"vw":116.68978},{"c":116.71,"h":116.71,"l":116.59,"n":301,"o":116.61,"t":"2026-10-12T18:10:00Z","v":8927,"vw":116.631924},{"c":117.01,"h":117.03,"l":116.6,"n":160,"o":116.6,"t":"2026-10-12T18:15:00Z","v":5102,"vw":116.863743},{"c":117.205,"h":117.205,"l":117.06,"n":179,"o":117.06,"t":"2026-10-12T18:20:00Z","v":6023,"vw":117.109386},{"c":117.19,"h":117.24,"l":117.11,"n":243,"o":117.23,"t":"2026-10-12T18:25:00Z","v":8832,"vw":117.16021},{"c":117.25,"h":117.5,"l":117.15,"n":481,"o":117.2,"t":"2026-10-12T18:30:00Z","v":20064,"vw":117.261071},{"c":117.21,"h":117.315,"l":117.09,"n":292,"o":117.18,"t":"2026-10-12T18:35:00Z","v":8404,"vw":117.189682},{"c":117.36,"h":117.36,"l":117.13,"n":318,"o":117.205,"t":"2026-10-12T18:40:00Z","v":14712,"vw":117.212872},{"c":117.345,"h":117.37,"l":117.25,"n":265,"o":117.25,"t":"2026-10-12T18:45:00Z","v":5796,"vw":117.322638},{"c":117.29,"h":117.35,"l":117.28,"n":231,"o":117.335,"t":"2026-10-12T18:50:00Z","v":5729,"vw":117.309191},{"c":117.17,"h":117.28,"l":117.15,"n":360,"o":117.27,"t":"2026-10-12T18:55:00Z","v":11232,"vw":117.218532},{"c":117.1225,"h":117.1575,"l":117.06,"n":358,"o":117.14,"t":"2026-10-12T19:00:00Z","v":9752,"vw":117.116887},{"c":117.135,"h":117.17,"l":117.01,"n":402,"o":117.12,"t":"2026-10-12T19:05:00Z","v":9405,"vw":117.080329},{"c":117.12,"h":117.18,"l":117.08,"n":399,"o":117.1,"t":"2026-10-12T19:10:00Z","v":10135,"vw":117.137691},{"c":117.15,"h":117.18,"l":117.03,"n":331,"o":117.12,"t":"2026-10-12T19:15:00Z","v":10361,"vw":117.107059},{"c":117.26,"h":117.27,"l":117.14,"n":383,"o":117.165,"t":"2026-10-12T19:20:00Z","v":10616,"vw":117.204759},{"c":116.98,"h":117.34,"l":116.93,"n":604,"o":117.32,"t":"2026-10-12T19:25:00Z","v":29774,"vw":117.172096},{"c":117.065,"h":117.13,"l":116.67,"n":807,"o":117.07,"t":"2026-10-12T19:30:00Z","v":42819,"vw":116.855731},{"c":117.275,"h":117.275,"l":117.06,"n":439,"o":117.06,"t":"2026-10-12T19:35:00Z","v":12541,"vw":117.176791},{"c":117.47,"h":117.485,"l":117.25,"n":691,"o":117.275,"t":"2026-10-12T19:40:00Z","v":21759,"vw":117.36689},{"c":117.625,"h":117.7,"l":117.42,"n":715,"o":117.445,"t":"2026-10-12T19:45:00Z","v":39131,"vw":117.485711},{"c":117.5875,"h":117.66,"l":117.52,"n":891,"o":117.6,"t":"2026-10-12T19:50:00Z","v":32157,"vw":117.609816},{"c":117.6,"h":117.71,"l":117.42,"n":3164,"o":117.54,"t":"2026-10-12T19:55:00Z","v":133401,"vw":117.608586},{"c":117.61,"h":117.61,"l":117.61,"n":68,"o":117.61,"t":"2026-10-12T20:00:00Z","v":194158,"vw":117.61},{"c":118.05,"h":118.12,"l":118.05,"n":6,"o":118.12,"t":"2026-10-13T08:00:00Z","v":408,"vw":118.09783},{"c":118.4,"h":118.4,"l":118.4,"n":2,"o":118.4,"t":"2026-10-13T11:00:00Z","v":905,"vw":118.4},{"c":119.2,"h":119.75,"l":118.935,"n":321,"o":119.3,"t":"2026-10-13T13:30:00Z","v":16189,"vw":119.33761},{"c":118.67,"h":119.64,"l":118.67,"n":261,"o":119.48,"t":"2026-10-13T13:35:00Z","v":12575,"vw":119.212852},{"c":118.64,"h":119.13,"l":118.61,"n":128,"o":118.74,"t":"2026-10-13T13:40:00Z","v":4484,"vw":118.710739},{"c":118.205,"h":118.6,"l":117.95,"n":336,"o":118.6,"t":"2026-10-13T13:45:00Z","v":13232,"vw":118.136431},{"c":117.82,"h":118.19,"l":117.8,"n":236,"o":118.19,"t":"2026-10-13T13:50:00Z","v":7055,"vw":117.891602},{"c":118.04,"h":118.17,"l":117.705,"n":295,"o":117.84,"t":"2026-10-13T13:55:00Z","v":9144,"vw":117.867652},{"c":117.59,"h":118.07,"l":117.17,"n":419,"o":118.07,"t":"2026-10-13T14:00:00Z","v":14021,"vw":117.559989},{"c":117.585,"h":117.7,"l":117.43,"n":302,"o":117.545,"t":"2026-10-13T14:05:00Z","v":6395,"vw":117.573731},{"c":117.19,"h":117.65,"l":117.18,"n":307,"o":117.65,"t":"2026-10-13T14:10:00Z","v":6104,"vw":117.423278},{"c":116.98,"h":117.26,"l":116.8186,"n":393,"o":117.2,"t":"2026-10-13T14:15:00Z","v":9976,"vw":117.043146},{"c":117.075,"h":117.09,"l":117.03,"n":306,"o":117.0782,"t":"2026-10-13T14:20:00Z","v":5896,"vw":117.066785},{"c":117.17,"h":117.245,"l":117.045,"n":338,"o":117.09,"t":"2026-10-13T14:25:00Z","v":6695,"vw":117.124286},{"c":117.1,"h":117.4025,"l":117.05,"n":317,"o":117.27,"t":"2026-10-13T14:30:00Z","v":13942,"vw":117.264864},{"c":117.19,"h":117.21,"l":117.09,"n":235,"o":117.1,"t":"2026-10-13T14:35:00Z","v":5225,"vw":117.167476},{"c":117.125,"h":117.29,"l":117.105,"n":298,"o":117.16,"t":"2026-10-13T14:40:00Z","v":7531,"vw":117.200714},{"c":117.24,"h":117.29,"l":117.19,"n":234,"o":117.195,"t":"2026-10-13T14:45:00Z","v":14445,"vw":117.266222},{"c":117.21,"h":117.27,"l":117.13,"n":436,"o":117.22,"t":"2026-10-13T14:50:00Z","v":12944,"vw":117.185482},{"c":117,"h":117.2,"l":116.97,"n":393,"o":117.16,"t":"2026-10-13T14:55:00Z","v":10363,"vw":117.073583},{"c":116.965,"h":117,"l":116.94,"n":201,"o":116.989,"t":"2026-10-13T15:00:00Z","v":3519,"vw":116.969439},{"c":116.8,"h":116.985,"l":116.75,"n":393,"o":116.985,"t":"2026-10-13T15:05:00Z","v":11793,"vw":116.838614},{"c":116.82,"h":116.86,"l":116.745,"n":206,"o":116.78,"t":"2026-10-13T15:10:00Z","v":3446,"vw":116.786723},{"c":116.84,"h":116.91,"l":116.815,"n":192,"o":116.85,"t":"2026-10-13T15:15:00Z","v":4753,"vw":116.857124},{"c":116.77,"h":116.845,"l":116.76,"n":175,"o":116.845,"t":"2026-10-13T15:20:00Z","v":3919,"vw":116.796522},{"c":116.875,"h":116.91,"l":116.79,"n":225,"o":116.82,"t":"2026-10-13T15:25:00Z","v":9424,"vw":116.873159},{"c":116.925,"h":116.925,"l":116.835,"n":401,"o":116.885,"t":"2026-10-13T15:30:00Z","v":7894,"vw":116.877021},{"c":116.99,"h":116.995,"l":116.9125,"n":233,"o":116.945,"t":"2026-10-13T15:35:00Z","v":4524,"vw":116.959011},{"c":117.07,"h":117.075,"l":116.96,"n":218,"o":116.97,"t":"2026-10-13T15:40:00Z","v":9589,"vw":116.993627},{"c":116.86,"h":117.05,"l":116.79,"n":322,"o":117.05,"t":"2026-10-13T15:45:00Z","v":9318,"vw":116.956304},{"c":116.895,"h":116.95,"l":116.865,"n":171,"o":116.865,"t":"2026-10-13T15:50:00Z","v":2616,"vw":116.917923},{"c":116.92,"h":116.95,"l":116.88,"n":135,"o":116.93,"t":"2026-10-13T15:55:00Z","v":3064,"vw":116.927737},{"c":116.9,"h":117.11,"l":116.86,"n":415,"o":116.9,"t":"2026-10-13T16:00:00Z","v":10249,"vw":116.987076},{"c":117.1,"h":117.11,"l":116.91,"n":313,"o":116.92,"t":"2026-10-13T16:05:00Z","v":16318,"vw":116.955789},{"c":117.145,"h":117.16,"l":117.06,"n":164,"o":117.09,"t":"2026-10-13T16:10:00Z","v":5203,"vw":117.100397},{"c":117.26,"h":117.2984,"l":117.235,"n":281,"o":117.235,"t":"2026-10-13T16:15:00Z","v":4650,"vw":117.255162},{"c":117.13,"h":117.28,"l":117.1075,"n":301,"o":117.21,"t":"2026-10-13T16:20:00Z","v":5712,"vw":117.172681},{"c":117.06,"h":117.11,"l":117.05,"n":194,"o":117.08,"t":"2026-10-13T16:25:00Z","v":3117,"vw":117.075906},{"c":117.075,"h":117.17,"l":117.05,"n":261,"o":117.09,"t":"2026-10-13T16:30:00Z","v":4776,"vw":117.087253},{"c":117.01,"h":117.0848,"l":116.9,"n":313,"o":117.05,"t":"2026-10-13T16:35:00Z","v":9877,"vw":117.043374},{"c":117.095,"h":117.15,"l":116.9975,"n":197,"o":116.9975,"t":"2026-10-13T16:40:00Z","v":3770,"vw":117.121311},{"c":117.1,"h":117.145,"l":117.045,"n":183,"o":117.13,"t":"2026-10-13T16:45:00Z","v":5782,"vw":117.102561},{"c":117.08,"h":117.14,"l":117.04,"n":151,"o":117.13,"t":"2026-10-13T16:50:00Z","v":2741,"vw":117.088488},{"c":117.055,"h":117.1,"l":116.97,"n":364,"o":117.08,"t":"2026-10-13T16:55:00Z","v":7125,"vw":117.058201},{"c":117.01,"h":117.14,"l":116.99,"n":290,"o":117.065,"t":"2026-10-13T17:00:00Z","v":9876,"vw":117.059935},{"c":116.99,"h":116.99,"l":116.975,"n":67,"o":116.975,"t":"2026-10-13T17:05:00Z","v":830,"vw":116.98375},{"c":117.1,"h":117.1525,"l":116.95,"n":370,"o":116.955,"t":"2026-10-13T17:10:00Z","v":6172,"vw":117.046152},{"c":117.035,"h":117.135,"l":117.035,"n":223,"o":117.135,"t":"2026-10-13T17:15:00Z","v":3416,"vw":117.098929},{"c":117.09,"h":117.105,"l":117.01,"n":279,"o":117.02,"t":"2026-10-13T17:20:00Z","v":3785,"vw":117.064231},{"c":117.16,"h":117.215,"l":117.099,"n":306,"o":117.11,"t":"2026-10-13T17:25:00Z","v":10950,"vw":117.185081},{"c":117.28,"h":117.38,"l":117.21,"n":291,"o":117.21,"t":"2026-10-13T17:30:00Z","v":7190,"vw":117.285258},{"c":117.13,"h":117.305,"l":117.13,"n":232,"o":117.29,"t":"2026-10-13T17:35:00Z","v":5326,"vw":117.219166},{"c":117.055,"h":117.21,"l":117.01,"n":253,"o":117.1846,"t":"2026-10-13T17:40:00Z","v":5449,"vw":117.061842},{"c":117.1875,"h":117.31,"l":117.05,"n":277,"o":117.065,"t":"2026-10-13T17:45:00Z","v":6441,"vw":117.184904},{"c":117.145,"h":117.18,"l":117.135,"n":242,"o":117.15,"t":"2026-10-13T17:50:00Z","v":4054,"vw":117.150294},{"c":117.28,"h":117.295,"l":117.18,"n":262,"o":117.18,"t":"2026-10-13T17:55:00Z","v":4396,"vw":117.246456},{"c":116.9775,"h":117.265,"l":116.89,"n":327,"o":117.265,"t":"2026-10-13T18:00:00Z","v":8941,"vw":117.102514},{"c":117.12,"h":117.19,"l":116.975,"n":262,"o":116.975,"t":"2026-10-13T18:05:00Z","v":6471,"vw":117.104222},{"c":117.15,"h":117.31,"l":117.02,"n":354,"o":117.105,"t":"2026-10-13T18:10:00Z","v":12435,"vw":117.162277},{"c":117.04,"h":117.1,"l":117.03,"n":103,"o":117.09,"t":"2026-10-13T18:15:00Z","v":4775,"vw":117.057469},{"c":117.09,"h":117.21,"l":117.08,"n":245,"o":117.08,"t":"2026-10-13T18:20:00Z","v":5409,"vw":117.139858},{"c":117.02,"h":117.085,"l":116.91,"n":377,"o":117.03,"t":"2026-10-13T18:25:00Z","v":14871,"vw":116.99091},{"c":117.045,"h":117.08,"l":116.96,"n":272,"o":117.08,"t":"2026-10-13T18:30:00Z","v":8103,"vw":117.027368},{"c":117.07,"h":117.07,"l":116.94,"n":268,"o":117.045,"t":"2026-10-13T18:35:00Z","v":4936,"vw":117.000117},{"c":117.06,"h":117.13,"l":116.945,"n":326,"o":117.07,"t":"2026-10-13T18:40:00Z","v":14174,"vw":117.045291},{"c":116.9275,"h":117.045,"l":116.92,"n":193,"o":117.045,"t":"2026-10-13T18:45:00Z","v":5579,"vw":117.003375},{"c":117.165,"h":117.19,"l":116.94,"n":351,"o":116.95,"t":"2026-10-13T18:50:00Z","v":12277,"vw":117.10388},{"c":117.38,"h":117.4,"l":117.215,"n":314,"o":117.215,"t":"2026-10-13T18:55:00Z","v":6665,"vw":117.351167},{"c":117.2,"h":117.4,"l":117.195,"n":326,"o":117.38,"t":"2026-10-13T19:00:00Z","v":9108,"vw":117.322919},{"c":117.125,"h":117.225,"l":117.02,"n":302,"o":117.225,"t":"2026-10-13T19:05:00Z","v":8486,"vw":117.110402},{"c":117.15,"h":117.15,"l":117.105,"n":214,"o":117.105,"t":"2026-10-13T19:10:00Z","v":4628,"vw":117.124167},{"c":117.09,"h":117.2909,"l":117.09,"n":339,"o":117.21,"t":"2026-10-13T19:15:00Z","v":8880,"vw":117.186773},{"c":117.05,"h":117.1225,"l":117.05,"n":297,"o":117.09,"t":"2026-10-13T19:20:00Z","v":8659,"vw":117.094899},{"c":117.15,"h":117.16,"l":117.05,"n":409,"o":117.05,"t":"2026-10-13T19:25:00Z","v":10356,"vw":117.112645},{"c":117.13,"h":117.2,"l":117.11,"n":443,"o":117.145,"t":"2026-10-13T19:30:00Z","v":16195,"vw":117.139363},{"c":117.0801,"h":117.19,"l":117.04,"n":466,"o":117.15,"t":"2026-10-13T19:35:00Z","v":11341,"vw":117.099864},{"c":116.82,"h":117.08,"l":116.765,"n":730,"o":117.08,"t":"2026-10-13T19:40:00Z","v":22259,"vw":116.888226},{"c":116.725,"h":116.83,"l":116.725,"n":476,"o":116.83,"t":"2026-10-13T19:45:00Z","v":12749,"vw":116.77935},{"c":116.83,"h":116.88,"l":116.72,"n":1057,"o":116.76,"t":"2026-10-13T19:50:00Z","v":37412,"vw":116.798429},{"c":116.32,"h":116.835,"l":116.16,"n":4340,"o":116.83,"t":"2026-10-13T19:55:00Z","v":315655,"vw":116.374946},{"c":116.2,"h":116.3,"l":116.2,"n":122,"o":116.3,"t":"2026-10-13T20:00:00Z","v":868685,"vw":116.279809},{"c":116.4748,"h":116.4748,"l":116.19,"n":3,"o":116.19,"t":"2026-10-13T20:05:00Z","v":32883,"vw":116.473911},{"c":116.5,"h":116.5,"l":116.5,"n":1,"o":116.5,"t":"2026-10-13T22:25:00Z","v":200,"vw":116.5},{"c":116.2,"h":116.24,"l":116.18,"n":18,"o":116.24,"t":"2026-10-14T12:30:00Z","v":1777,"vw":116.196724},{"c":115.96,"h":115.96,"l":115.96,"n":13,"o":115.96,"t":"2026-10-14T13:25:00Z","v":277,"vw":115.96},{"c":116.66,"h":117.06,"l":116.17,"n":156,"o":116.32,"t":"2026-10-14T13:30:00Z","v":13620,"vw":116.27787},{"c":116.44,"h":117.1,"l":116.44,"n":187,"o":117.1,"t":"2026-10-14T13:35:00Z","v":4755,"vw":116.795602},{"c":116.135,"h":116.46,"l":116.04,"n":275,"o":116.45,"t":"2026-10-14T13:40:00Z","v":9926,"vw":116.236457},{"c":116.315,"h":116.42,"l":116.25,"n":219,"o":116.3,"t":"2026-10-14T13:45:00Z","v":5469,"vw":116.33252},{"c":116.23,"h":116.56,"l":116.23,"n":245,"o":116.26,"t":"2026-10-14T13:50:00Z","v":7771,"vw":116.437813},{"c":116.31,"h":116.55,"l":116.02,"n":501,"o":116.55,"t":"2026-10-14T13:55:00Z","v":28505,"vw":116.157734},{"c":116.54,"h":116.54,"l":116.26,"n":347,"o":116.26,"t":"2026-10-14T14:00:00Z","v":9625,"vw":116.423026},{"c":117.01,"h":117.065,"l":116.555,"n":438,"o":116.56,"t":"2026-10-14T14:05:00Z","v":15991,"vw":116.929553},{"c":117.17,"h":117.2,"l":117.02,"n":422,"o":117.2,"t":"2026-10-14T14:10:00Z","v":9523,"vw":117.106851},{"c":117.03,"h":117.095,"l":116.9,"n":430,"o":117.095,"t":"2026-10-14T14:15:00Z","v":20525,"vw":116.934545},{"c":117.22,"h":117.31,"l":116.9,"n":390,"o":117.05,"t":"2026-10-14T14:20:00Z","v":9261,"vw":117.14875},{"c":117.335,"h":117.38,"l":117.08,"n":309,"o":117.08,"t":"2026-10-14T14:25:00Z","v":6777,"vw":117.296672},{"c":117.56,"h":117.65,"l":117.28,"n":369,"o":117.28,"t":"2026-10-14T14:30:00Z","v":10711,"vw":117.482952},{"c":117.7,"h":117.8275,"l":117.47,"n":366,"o":117.62,"t":"2026-10-14T14:35:00Z","v":17524,"vw":117.580391},{"c":118,"h":118,"l":117.72,"n":306,"o":117.8699,"t":"2026-10-14T14:40:00Z","v":7146,"vw":117.839179},{"c":117.715,"h":118,"l":117.67,"n":354,"o":117.98,"t":"2026-10-14T14:45:00Z","v":10430,"vw":117.812403},{"c":117.815,"h":117.94,"l":117.78,"n":264,"o":117.78,"t":"2026-10-14T14:50:00Z","v":7239,"vw":117.872681},{"c":117.645,"h":117.74,"l":117.5149,"n":412,"o":117.74,"t":"2026-10-14T14:55:00Z","v":9256,"vw":117.653609},{"c":117.48,"h":117.55,"l":117.38,"n":167,"o":117.55,"t":"2026-10-14T15:00:00Z","v":4850,"vw":117.488485},{"c":117.36,"h":117.53,"l":117.27,"n":421,"o":117.4,"t":"2026-10-14T15:05:00Z","v":21783,"vw":117.37094},{"c":117.7,"h":117.7,"l":117.365,"n":223,"o":117.365,"t":"2026-10-14T15:10:00Z","v":6386,"vw":117.546945},{"c":117.715,"h":117.75,"l":117.59,"n":319,"o":117.64,"t":"2026-10-14T15:15:00Z","v":9852,"vw":117.667736},{"c":117.985,"h":118.04,"l":117.67,"n":242,"o":117.67,"t":"2026-10-14T15:20:00Z","v":6824,"vw":117.915787},{"c":118.07,"h":118.12,"l":117.91,"n":380,"o":117.985,"t":"2026-10-14T15:25:00Z","v":13132,"vw":118.054168},{"c":118.09,"h":118.21,"l":118.05,"n":345,"o":118.05,"t":"2026-10-14T15:30:00Z","v":18331,"vw":118.12047},{"c":118.62,"h":118.65,"l":118.165,"n":454,"o":118.165,"t":"2026-10-14T15:35:00Z","v":13937,"vw":118.439645},{"c":118.38,"h":118.565,"l":118.31,"n":321,"o":118.565,"t":"2026-10-14T15:40:00Z","v":9412,"vw":118.414569},{"c":118.57,"h":118.57,"l":118.35,"n":407,"o":118.45,"t":"2026-10-14T15:45:00Z","v":11944,"vw":118.433226},{"c":118.58,"h":118.66,"l":118.5,"n":302,"o":118.58,"t":"2026-10-14T15:50:00Z","v":9488,"vw":118.574792},{"c":118.475,"h":118.53,"l":118.42,"n":285,"o":118.4906,"t":"2026-10-14T15:55:00Z","v":7914,"vw":118.462881},{"c":118.785,"h":118.83,"l":118.44,"n":334,"o":118.475,"t":"2026-10-14T16:00:00Z","v":10779,"vw":118.546766},{"c":118.86,"h":118.86,"l":118.63,"n":249,"o":118.785,"t":"2026-10-14T16:05:00Z","v":9113,"vw":118.734495},{"c":118.57,"h":118.9,"l":118.565,"n":455,"o":118.79,"t":"2026-10-14T16:10:00Z","v":13186,"vw":118.720957},{"c":118.785,"h":118.92,"l":118.52,"n":445,"o":118.57,"t":"2026-10-14T16:15:00Z","v":21460,"vw":118.637418},{"c":119.08,"h":119.09,"l":118.69,"n":339,"o":118.69,"t":"2026-10-14T16:20:00Z","v":8892,"vw":118.969733},{"c":119.13,"h":119.24,"l":119.03,"n":470,"o":119.09,"t":"2026-10-14T16:25:00Z","v":24496,"vw":119.112366},{"c":119,"h":119.16,"l":118.98,"n":355,"o":119.12,"t":"2026-10-14T16:30:00Z","v":10000,"vw":119.05007},{"c":119.14,"h":119.14,"l":118.98,"n":187,"o":118.98,"t":"2026-10-14T16:35:00Z","v":3404,"vw":119.039091},{"c":118.905,"h":119.15,"l":118.905,"n":342,"o":119.085,"t":"2026-10-14T16:40:00Z","v":7069,"vw":119.022141},{"c":118.945,"h":118.99,"l":118.9,"n":296,"o":118.95,"t":"2026-10-14T16:45:00Z","v":8694,"vw":118.942803},{"c":119.15,"h":119.185,"l":118.9,"n":492,"o":118.9,"t":"2026-10-14T16:50:00Z","v":13880,"vw":119.098372},{"c":119.18,"h":119.22,"l":119.02,"n":423,"o":119.105,"t":"2026-10-14T16:55:00Z","v":21016,"vw":119.081799},{"c":119.135,"h":119.24,"l":119.07,"n":314,"o":119.18,"t":"2026-10-14T17:00:00Z","v":9249,"vw":119.168134},{"c":119.255,"h":119.255,"l":119.095,"n":326,"o":119.19,"t":"2026-10-14T17:05:00Z","v":8807,"vw":119.177176},{"c":119.24,"h":119.28,"l":119.195,"n":238,"o":119.23,"t":"2026-10-14T17:10:00Z","v":7314,"vw":119.242655},{"c":119.465,"h":119.48,"l":119.24,"n":436,"o":119.26,"t":"2026-10-14T17:15:00Z","v":9939,"vw":119.351072},{"c":119.85,"h":119.85,"l":119.45,"n":581,"o":119.47,"t":"2026-10-14T17:20:00Z","v":21696,"vw":119.697829},{"c":120.05,"h":120.2,"l":119.88,"n":516,"o":119.88,"t":"2026-10-14T17:25:00Z","v":16741,"vw":120.064658},{"c":120.06,"h":120.12,"l":119.96,"n":430,"o":120.06,"t":"2026-10-14T17:30:00Z","v":15659,"vw":120.042579},{"c":119.77,"h":120.04,"l":119.735,"n":509,"o":120.03,"t":"2026-10-14T17:35:00Z","v":27818,"vw":119.845727},{"c":119.61,"h":119.865,"l":119.49,"n":312,"o":119.77,"t":"2026-10-14T17:40:00Z","v":11125,"vw":119.725773},{"c":118.84,"h":119.605,"l":118.84,"n":452,"o":119.55,"t":"2026-10-14T17:45:00Z","v":20509,"vw":119.2835},{"c":119.175,"h":119.21,"l":118.95,"n":411,"o":118.95,"t":"2026-10-14T17:50:00Z","v":11430,"vw":119.113047},{"c":119.36,"h":119.375,"l":119.15,"n":420,"o":119.165,"t":"2026-10-14T17:55:00Z","v":10968,"vw":119.274148},{"c":119.4,"h":119.4,"l":119.22,"n":319,"o":119.37,"t":"2026-10-14T18:00:00Z","v":11718,"vw":119.309022},{"c":119.54,"h":119.6,"l":119.45,"n":417,"o":119.53,"t":"2026-10-14T18:05:00Z","v":13952,"vw":119.545923},{"c":119.74,"h":119.76,"l":119.56,"n":453,"o":119.56,"t":"2026-10-14T18:10:00Z","v":16777,"vw":119.656161},{"c":119.835,"h":120.01,"l":119.765,"n":364,"o":119.765,"t":"2026-10-14T18:15:00Z","v":12407,"vw":119.898864},{"c":119.74,"h":119.845,"l":119.69,"n":258,"o":119.8,"t":"2026-10-14T18:20:00Z","v":7035,"vw":119.793437},{"c":119.94,"h":119.94,"l":119.76,"n":361,"o":119.79,"t":"2026-10-14T18:25:00Z","v":9611,"vw":119.844764},{"c":119.675,"h":120.135,"l":119.6,"n":484,"o":120,"t":"2026-10-14T18:30:00Z","v":19630,"vw":119.928405},{"c":120.335,"h":120.35,"l":119.79,"n":549,"o":119.79,"t":"2026-10-14T18:35:00Z","v":52792,"vw":120.042249},{"c":120.355,"h":120.43,"l":120.25,"n":422,"o":120.335,"t":"2026-10-14T18:40:00Z","v":12736,"vw":120.312837},{"c":120.5402,"h":120.62,"l":120.4,"n":377,"o":120.4,"t":"2026-10-14T18:45:00Z","v":10328,"vw":120.463037},{"c":120.54,"h":120.655,"l":120.4917,"n":446,"o":120.58,"t":"2026-10-14T18:50:00Z","v":15239,"vw":120.560116},{"c":120.485,"h":120.64,"l":120.45,"n":446,"o":120.54,"t":"2026-10-14T18:55:00Z","v":13604,"vw":120.539373},{"c":120.75,"h":120.815,"l":120.48,"n":532,"o":120.48,"t":"2026-10-14T19:00:00Z","v":14788,"vw":120.707116},{"c":121.185,"h":121.34,"l":120.75,"n":771,"o":120.75,"t":"2026-10-14T19:05:00Z","v":30442,"vw":121.110683},{"c":120.88,"h":121.23,"l":120.805,"n":558,"o":121.22,"t":"2026-10-14T19:10:00Z","v":19967,"vw":120.999641},{"c":120.9975,"h":121.1,"l":120.735,"n":699,"o":120.83,"t":"2026-10-14T19:15:00Z","v":25990,"vw":120.943536},{"c":120.97,"h":121.01,"l":120.92,"n":590,"o":121.005,"t":"2026-10-14T19:20:00Z","v":15717,"vw":120.96944},{"c":120.915,"h":121.02,"l":120.8,"n":859,"o":120.965,"t":"2026-10-14T19:25:00Z","v":32229,"vw":120.91962},{"c":121.14,"h":121.16,"l":120.86,"n":698,"o":120.99,"t":"2026-10-14T19:30:00Z","v":22471,"vw":121.048289},{"c":121.11,"h":121.215,"l":120.95,"n":574,"o":121.135,"t":"2026-10-14T19:35:00Z","v":17649,"vw":121.088777},{"c":121.22,"h":121.27,"l":121.04,"n":635,"o":121.08,"t":"2026-10-14T19:40:00Z","v":22921,"vw":121.111688},{"c":121.43,"h":121.45,"l":121.155,"n":776,"o":121.16,"t":"2026-10-14T19:45:00Z","v":26384,"vw":121.323312},{"c":121.965,"h":122.02,"l":121.46,"n":1424,"o":121.46,"t":"2026-10-14T19:50:00Z","v":62474,"vw":121.794272},{"c":121.74,"h":122.05,"l":121.68,"n":3815,"o":121.99,"t":"2026-10-14T19:55:00Z","v":197799,"vw":121.827565},{"c":121.76,"h":121.76,"l":121.76,"n":75,"o":121.76,"t":"2026-10-14T20:00:00Z","v":444625,"vw":121.76},{"c":121.46,"h":121.5,"l":121.46,"n":3,"o":121.5,"t":"2026-10-14T20:25:00Z","v":500,"vw":121.491111},{"c":121.01,"h":121.01,"l":121.01,"n":1,"o":121.01,"t":"2026-10-14T21:25:00Z","v":468,"vw":121.01},{"c":121.51,"h":121.51,"l":121.5,"n":8,"o":121.51,"t":"2026-10-14T22:25:00Z","v":1000,"vw":121.504589},{"c":121.6,"h":121.6,"l":121.6,"n":2,"o":121.6,"t":"2026-10-14T23:00:00Z","v":128,"vw":121.6},{"c":121.6,"h":121.6,"l":121.6,"n":3,"o":121.6,"t":"2026-10-14T23:45:00Z","v":200,"vw":121.6},{"c":121.5539,"h":121.5539,"l":121.5539,"n":5,"o":121.5539,"t":"2026-10-14T23:55:00Z","v":270,"vw":121.5539},{"c":122.89,"h":122.89,"l":122.64,"n":4,"o":122.64,"t":"2026-10-15T09:35:00Z","v":294,"vw":122.765},{"c":123.3326,"h":123.3664,"l":122.43,"n":21,"o":122.43,"t":"2026-10-15T11:00:00Z","v":800,"vw":122.85395},{"c":122.68,"h":122.68,"l":122.68,"n":2,"o":122.68,"t":"2026-10-15T11:05:00Z","v":101,"vw":122.68},{"c":123.5,"h":123.5,"l":123.49,"n":11,"o":123.49,"t":"2026-10-15T11:10:00Z","v":265,"vw":123.495},{"c":123.77,"h":123.77,"l":123.77,"n":3,"o":123.77,"t":"2026-10-15T11:20:00Z","v":192,"vw":123.77},{"c":123.8,"h":123.8,"l":123.8,"n":4,"o":123.8,"t":"2026-10-15T11:50:00Z","v":130,"vw":123.8},{"c":124,"h":124,"l":124,"n":1,"o":124,"t":"2026-10-15T11:55:00Z","v":100,"vw":124},{"c":124.37,"h":124.5832,"l":124.37,"n":2,"o":124.5832,"t":"2026-10-15T12:00:00Z","v":600,"vw":124.547667},{"c":124.5,"h":124.5,"l":124.5,"n":41,"o":124.5,"t":"2026-10-15T12:10:00Z","v":451,"vw":124.5},{"c":124.28,"h":124.28,"l":123.01,"n":76,"o":123.52,"t":"2026-10-15T12:30:00Z","v":2106,"vw":123.382473},{"c":123.5435,"h":123.5435,"l":123.5435,"n":1,"o":123.5435,"t":"2026-10-15T12:35:00Z","v":250,"vw":123.5435},{"c":123.8688,"h":123.88,"l":123.8688,"n":14,"o":123.88,"t":"2026-10-15T12:40:00Z","v":1249,"vw":123.871497},{"c":123.87,"h":123.87,"l":123.87,"n":1,"o":123.87,"t":"2026-10-15T12:55:00Z","v":100,"vw":123.87},{"c":124.98,"h":124.98,"l":124.98,"n":2,"o":124.98,"t":"2026-10-15T13:00:00Z","v":130,"vw":124.98},{"c":124.4,"h":124.4,"l":124.4,"n":2,"o":124.4,"t":"2026-10-15T13:15:00Z","v":160,"vw":124.4},{"c":124.95,"h":124.95,"l":124.95,"n":14,"o":124.95,"t":"2026-10-15T13:25:00Z","v":705,"vw":124.95},{"c":125.735,"h":127,"l":124.51,"n":974,"o":124.51,"t":"2026-10-15T13:30:00Z","v":79241,"vw":125.605641},{"c":124.2775,"h":125.88,"l":124.265,"n":467,"o":125.88,"t":"2026-10-15T13:35:00Z","v":13487,"vw":124.962778},{"c":123.3099,"h":124.1,"l":122.735,"n":692,"o":123.9,"t":"2026-10-15T13:40:00Z","v":20066,"vw":123.2191},{"c":124.63,"h":124.63,"l":122.99,"n":721,"o":123.3082,"t":"2026-10-15T13:45:00Z","v":23043,"vw":123.762548},{"c":125.125,"h":125.34,"l":124.585,"n":580,"o":124.75,"t":"2026-10-15T13:50:00Z","v":28641,"vw":125.159072},{"c":125.625,"h":125.91,"l":125.21,"n":665,"o":125.215,"t":"2026-10-15T13:55:00Z","v":31934,"vw":125.533461},{"c":125.335,"h":125.78,"l":125.23,"n":548,"o":125.62,"t":"2026-10-15T14:00:00Z","v":22783,"vw":125.560358},{"c":125.27,"h":125.76,"l":125.24,"n":612,"o":125.335,"t":"2026-10-15T14:05:00Z","v":23559,"vw":125.571315},{"c":125.8,"h":125.82,"l":124.99,"n":460,"o":125.21,"t":"2026-10-15T14:10:00Z","v":14508,"vw":125.375955},{"c":125.42,"h":125.96,"l":125.42,"n":451,"o":125.82,"t":"2026-10-15T14:15:00Z","v":23036,"vw":125.807927},{"c":125.63,"h":125.63,"l":125.24,"n":403,"o":125.36,"t":"2026-10-15T14:20:00Z","v":10534,"vw":125.403656},{"c":125.545,"h":125.64,"l":125.36,"n":396,"o":125.64,"t":"2026-10-15T14:25:00Z","v":7530,"vw":125.459099},{"c":125.3775,"h":125.75,"l":125.3775,"n":608,"o":125.65,"t":"2026-10-15T14:30:00Z","v":18041,"vw":125.615236},{"c":124.815,"h":125.695,"l":124.815,"n":534,"o":125.44,"t":"2026-10-15T14:35:00Z","v":19579,"vw":125.535839},{"c":124.285,"h":124.81,"l":124.18,"n":454,"o":124.805,"t":"2026-10-15T14:40:00Z","v":11966,"vw":124.446},{"c":124.62,"h":124.63,"l":124.19,"n":441,"o":124.19,"t":"2026-10-15T14:45:00Z","v":10491,"vw":124.45818},{"c":124.51,"h":124.66,"l":124.39,"n":439,"o":124.65,"t":"2026-10-15T14:50:00Z","v":9321,"vw":124.499028},{"c":124.495,"h":124.495,"l":124.305,"n":300,"o":124.36,"t":"2026-10-15T14:55:00Z","v":7041,"vw":124.366562},{"c":124.595,"h":124.76,"l":124.37,"n":534,"o":124.465,"t":"2026-10-15T15:00:00Z","v":18778,"vw":124.608963},{"c":124.71,"h":124.84,"l":124.39,"n":667,"o":124.49,"t":"2026-10-15T15:05:00Z","v":46037,"vw":124.534225},{"c":124.695,"h":124.88,"l":124.64,"n":361,"o":124.76,"t":"2026-10-15T15:10:00Z","v":8933,"vw":124.758433},{"c":123.835,"h":124.51,"l":123.73,"n":675,"o":124.5,"t":"2026-10-15T15:15:00Z","v":23856,"vw":124.105631},{"c":123.545,"h":123.9,"l":123.35,"n":715,"o":123.82,"t":"2026-10-15T15:20:00Z","v":53228,"vw":123.622707},{"c":124.095,"h":124.27,"l":123.44,"n":620,"o":123.44,"t":"2026-10-15T15:25:00Z","v":23762,"vw":123.86085},{"c":124.09,"h":124.34,"l":123.99,"n":374,"o":124.12,"t":"2026-10-15T15:30:00Z","v":8775,"vw":124.145336},{"c":123.665,"h":124.16,"l":123.48,"n":418,"o":124.15,"t":"2026-10-15T15:35:00Z","v":12159,"vw":123.84833},{"c":123.91,"h":124.08,"l":123.51,"n":449,"o":123.67,"t":"2026-10-15T15:40:00Z","v":14667,"vw":123.915325},{"c":123.73,"h":123.87,"l":123.71,"n":244,"o":123.87,"t":"2026-10-15T15:45:00Z","v":5279,"vw":123.774792},{"c":123.72,"h":123.77,"l":123.49,"n":345,"o":123.59,"t":"2026-10-15T15:50:00Z","v":12571,"vw":123.654018},{"c":123.42,"h":123.72,"l":123.34,"n":269,"o":123.72,"t":"2026-10-15T15:55:00Z","v":8938,"vw":123.505008},{"c":123.6,"h":123.6,"l":123.385,"n":288,"o":123.43,"t":"2026-10-15T16:00:00Z","v":6512,"vw":123.498451},{"c":123.465,"h":123.61,"l":123.465,"n":219,"o":123.61,"t":"2026-10-15T16:05:00Z","v":4803,"vw":123.527061},{"c":123.22,"h":123.55,"l":123.12,"n":308,"o":123.55,"t":"2026-10-15T16:10:00Z","v":9131,"vw":123.288665},{"c":123.31,"h":123.35,"l":123.2,"n":297,"o":123.28,"t":"2026-10-15T16:15:00Z","v":8501,"vw":123.278787},{"c":123.54,"h":123.5525,"l":123.315,"n":279,"o":123.315,"t":"2026-10-15T16:20:00Z","v":6484,"vw":123.413783},{"c":123.34,"h":123.49,"l":123.34,"n":180,"o":123.49,"t":"2026-10-15T16:25:00Z","v":4117,"vw":123.4375},{"c":123.255,"h":123.37,"l":123.255,"n":179,"o":123.365,"t":"2026-10-15T16:30:00Z","v":4149,"vw":123.326996},{"c":123.36,"h":123.41,"l":123.25,"n":217,"o":123.25,"t":"2026-10-15T16:35:00Z","v":4671,"vw":123.336389},{"c":123.365,"h":123.465,"l":123.3,"n":208,"o":123.37,"t":"2026-10-15T16:40:00Z","v":4798,"vw":123.349722},{"c":123.63,"h":123.63,"l":123.39,"n":404,"o":123.39,"t":"2026-10-15T16:45:00Z","v":16686,"vw":123.514348},{"c":123.435,"h":123.65,"l":123.43,"n":318,"o":123.65,"t":"2026-10-15T16:50:00Z","v":7940,"vw":123.491199},{"c":123.525,"h":123.53,"l":123.42,"n":104,"o":123.42,"t":"2026-10-15T16:55:00Z","v":2716,"vw":123.483462},{"c":123.905,"h":123.91,"l":123.7088,"n":277,"o":123.72,"t":"2026-10-15T18:10:00Z","v":10244,"vw":123.824813},{"c":123.7,"h":123.93,"l":123.7,"n":399,"o":123.93,"t":"2026-10-15T18:15:00Z","v":16036,"vw":123.802856},{"c":123.725,"h":123.825,"l":123.71,"n":290,"o":123.71,"t":"2026-10-15T18:20:00Z","v":8260,"vw":123.796183},{"c":123.385,"h":123.595,"l":123.35,"n":295,"o":123.58,"t":"2026-10-15T18:25:00Z","v":7593,"vw":123.473306},{"c":123.565,"h":123.655,"l":123.385,"n":357,"o":123.385,"t":"2026-10-15T18:30:00Z","v":7970,"vw":123.549139},{"c":123.72,"h":123.74,"l":123.6,"n":261,"o":123.6,"t":"2026-10-15T18:35:00Z","v":6234,"vw":123.675657},{"c":123.375,"h":123.74,"l":123.33,"n":477,"o":123.735,"t":"2026-10-15T18:40:00Z","v":17742,"vw":123.502755},{"c":123.365,"h":123.42,"l":123.23,"n":424,"o":123.385,"t":"2026-10-15T18:45:00Z","v":10358,"vw":123.34006},{"c":123.45,"h":123.455,"l":123.37,"n":279,"o":123.37,"t":"2026-10-15T18:50:00Z","v":7291,"vw":123.43823},{"c":123.51,"h":123.575,"l":123.275,"n":611,"o":123.45,"t":"2026-10-15T18:55:00Z","v":17763,"vw":123.380605},{"c":123.65,"h":123.655,"l":123.5,"n":456,"o":123.5,"t":"2026-10-15T19:00:00Z","v":14420,"vw":123.603711},{"c":123.83,"h":123.83,"l":123.68,"n":321,"o":123.68,"t":"2026-10-15T19:05:00Z","v":6238,"vw":123.733301},{"c":123.82,"h":123.95,"l":123.775,"n":438,"o":123.88,"t":"2026-10-15T19:10:00Z","v":17369,"vw":123.91181},{"c":123.775,"h":123.975,"l":123.77,"n":418,"o":123.875,"t":"2026-10-15T19:15:00Z","v":12495,"vw":123.856834},{"c":123.62,"h":123.82,"l":123.62,"n":471,"o":123.775,"t":"2026-10-15T19:20:00Z","v":16445,"vw":123.70421},{"c":123.84,"h":123.84,"l":123.65,"n":452,"o":123.655,"t":"2026-10-15T19:25:00Z","v":14785,"vw":123.751754},{"c":123.99,"h":124.01,"l":123.8,"n":646,"o":123.84,"t":"2026-10-15T19:30:00Z","v":29708,"vw":123.847178},{"c":123.915,"h":124.09,"l":123.88,"n":579,"o":124.03,"t":"2026-10-15T19:35:00Z","v":18270,"vw":123.96026},{"c":123.875,"h":124.03,"l":123.7,"n":830,"o":123.92,"t":"2026-10-15T19:40:00Z","v":29849,"vw":123.908849},{"c":123.955,"h":124.07,"l":123.85,"n":806,"o":123.88,"t":"2026-10-15T19:45:00Z","v":41830,"vw":123.937204},{"c":124.28,"h":124.45,"l":123.89,"n":1259,"o":123.89,"t":"2026-10-15T19:50:00Z","v":53357,"vw":124.211611},{"c":124.41,"h":124.5,"l":124.26,"n":3654,"o":124.28,"t":"2026-10-15T19:55:00Z","v":166102,"vw":124.40127},{"c":124.41,"h":124.41,"l":124.41,"n":73,"o":124.41,"t":"2026-10-15T20:00:00Z","v":462416,"vw":124.41},{"c":124.41,"h":124.41,"l":124.41,"n":1,"o":124.41,"t":"2026-10-15T20:20:00Z","v":487,"vw":124.41},{"c":124.41,"h":124.41,"l":124.41,"n":1,"o":124.41,"t":"2026-10-15T21:10:00Z","v":232,"vw":124.41}],"history":[{"c":66.8,"h":68.76,"l":66.76,"n":46966,"o":68.73,"t":"2024-10-14T04:00:00Z","v":3510751,"vw":67.477033},{"c":67.73,"h":68.79,"l":66.2455,"n":44150,"o":66.76,"t":"2024-10-15T04:00:00Z","v":2828027,"vw":67.785776},{"c":68.02,"h":69.17,"l":67.39,"n":39400,"o":67.92,"t":"2024-10-16T04:00:00Z","v":2541451,"vw":68.214252},{"c":67.86,"h":68.435,"l":66.96,"n":42586,"o":68.05,"t":"2024-10-17T04:00:00Z","v":3306941,"vw":67.550951},{"c":68.2,"h":69.06,"l":67.31,"n":35305,"o":67.91,"t":"2024-10-18T04:00:00Z","v":3448299,"vw":68.144731},{"c":67.31,"h":68.62,"l":66.93,"n":41263,"o":68.034,"t":"2024-10-21T04:00:00Z","v":3254370,"vw":67.454949},{"c":66.94,"h":67.17,"l":65.045,"n":52374,"o":67.11,"t":"2024-10-22T04:00:00Z","v":4171559,"vw":66.435044},{"c":66.13,"h":66.99,"l":65.645,"n":45444,"o":66.99,"t":"2024-10-23T04:00:00Z","v":3467967,"vw":66.156969},{"c":66.95,"h":67,"l":65.975,"n":39616,"o":66.51,"t":"2024-10-24T04:00:00Z","v":2384482,"vw":66.657972},{"c":66.45,"h":68.1,"l":66.12,"n":38585,"o":67.56,"t":"2024-10-25T04:00:00Z","v":2262780,"vw":66.774869},{"c":66.26,"h":67.1225,"l":65.76,"n":45409,"o":66.5,"t":"2024-10-28T04:00:00Z","v":2799979,"vw":66.372625},{"c":64.5,"h":66.3,"l":64.46,"n":56274,"o":65.62,"t":"2024-10-29T04:00:00Z","v":4538715,"vw":65.154815},{"c":63.31,"h":65.28,"l":63.25,"n":62704,"o":64.32,"t":"2024-10-30T04:00:00Z","v":4656613,"vw":63.994991},{"c":64.64,"h":65.14,"l":62.8,"n":75991,"o":63.6,"t":"2024-10-31T04:00:00Z","v":6000238,"vw":64.194658},{"c":66.6,"h":66.73,"l":63.56,"n":63319,"o":64.76,"t":"2024-11-01T04:00:00Z","v":4638408,"vw":65.999764},{"c":66.81,"h":70.37,"l":66.7,"n":83636,"o":67.03,"t":"2024-11-04T05:00:00Z","v":7128162,"vw":67.93218},{"c":66.77,"h":67.53,"l":65.63,"n":70547,"o":67.215,"t":"2024-11-05T05:00:00Z","v":6030643,"vw":66.643526},{"c":62.41,"h":64.49,"l":60.52,"n":121009,"o":64.14,"t":"2024-11-06T05:00:00Z","v":9838851,"vw":61.891974},{"c":63.54,"h":64.15,"l":62.34,"n":69479,"o":62.52,"t":"2024-11-07T05:00:00Z","v":5790541,"vw":63.519039},{"c":61.41,"h":63.82,"l":60.86,"n":63550,"o":63,"t":"2024-11-08T05:00:00Z","v":5127813,"vw":61.564113},{"c":61.21,"h":62.94,"l":60.89,"n":49081,"o":61.2,"t":"2024-11-11T05:00:00Z","v":4318610,"vw":61.608509},{"c":62.27,"h":62.37,"l":60.49,"n":48796,"o":61.17,"t":"2024-11-12T05:00:00Z","v":3560115,"vw":61.771012},{"c":65.15,"h":65.21,"l":61.845,"n":60103,"o":62.43,"t":"2024-11-13T05:00:00Z","v":4844764,"vw":64.27973},{"c":65.67,"h":66.59,"l":64.2,"n":49024,"o":65.22,"t":"2024-11-14T05:00:00Z","v":3832157,"vw":65.799516},{"c":64.2,"h":66.39,"l":64.095,"n":65622,"o":66.12,"t":"2024-11-15T05:00:00Z","v":19886323,"vw":64.347229},{"c":66.53,"h":68.48,"l":64.38,"n":71139,"o":64.63,"t":"2024-11-18T05:00:00Z","v":5001187,"vw":66.623988},{"c":64.87,"h":67.24,"l":64.72,"n":44232,"o":66.53,"t":"2024-11-19T05:00:00Z","v":3520550,"vw":65.245319},{"c":63.18,"h":64.25,"l":61.7,"n":68562,"o":64.02,"t":"2024-11-20T05:00:00Z","v":6029125,"vw":62.626073},{"c":65.76,"h":65.87,"l":62.87,"n":51875,"o":63.39,"t":"2024-11-21T05:00:00Z","v":4060259,"vw":65.213893},{"c":66.4,"h":67.39,"l":65.7631,"n":39494,"o":65.8,"t":"2024-11-22T05:00:00Z","v":3013368,"vw":66.4836},{"c":69.78,"h":70.9,"l":67.16,"n":52799,"o":67.16,"t":"2024-11-25T05:00:00Z","v":4374738,"vw":69.868272},{"c":69.12,"h":69.39,"l":67.788,"n":38947,"o":69.05,"t":"2024-11-26T05:00:00Z","v":3182544,"vw":68.753612},{"c":71.5,"h":71.86,"l":69.745,"n":45339,"o":69.98,"t":"2024-11-27T05:00:00Z","v":3148241,"vw":71.198256},{"c":71.27,"h":72.28,"l":70.49,"n":27754,"o":71.82,"t":"2024-11-29T05:00:00Z","v":2164227,"vw":71.581392},{"c":72.81,"h":73.76,"l":70.7954,"n":52390,"o":71.78,"t":"2024-12-02T05:00:00Z","v":4893759,"vw":72.699314},{"c":72.48,"h":73.57,"l":71.53,"n":67849,"o":72.13,"t":"2024-12-03T05:00:00Z","v":6080995,"vw":72.699199},{"c":73.83,"h":76.47,"l":72.2,"n":101324,"o":76.02,"t":"2024-12-04T05:00:00Z","v":9219013,"vw":73.849181},{"c":72.56,"h":76.76,"l":71.33,"n":64997,"o":75.275,"t":"2024-12-05T05:00:00Z","v":5203393,"vw":72.82509},{"c":71.87,"h":74.8698,"l":71.635,"n":52196,"o":73.76,"t":"2024-12-06T05:00:00Z","v":3912654,"vw":72.398141},{"c":71.6,"h":73.86,"l":71.15,"n":42088,"o":72.94,"t":"2024-12-09T05:00:00Z","v":2795325,"vw":72.245966},{"c":72.8,"h":73.69,"l":69.9244,"n":43458,"o":72,"t":"2024-12-10T05:00:00Z","v":2825707,"vw":72.487434},{"c":71.63,"h":74.56,"l":71.5,"n":40729,"o":72.63,"t":"2024-12-11T05:00:00Z","v":3242318,"vw":72.701045},{"c":70.83,"h":72.41,"l":70.33,"n":35488,"o":71.79,"t":"2024-12-12T05:00:00Z","v":2448101,"vw":71.037587},{"c":70.09,"h":70.8,"l":69.12,"n":34452,"o":70.62,"t":"2024-12-13T05:00:00Z","v":2640734,"vw":69.938632},{"c":70.03,"h":70.945,"l":69.38,"n":37348,"o":70.01,"t":"2024-12-16T05:00:00Z","v":2530703,"vw":70.172618},{"c":70.11,"h":70.455,"l":69.31,"n":32811,"o":69.66,"t":"2024-12-17T05:00:00Z","v":2046680,"vw":69.86526},{"c":69.27,"h":71.39,"l":69.24,"n":37010,"o":70.11,"t":"2024-12-18T05:00:00Z","v":2632176,"vw":69.909654},{"c":69.06,"h":70,"l":68.17,"n":44552,"o":69.47,"t":"2024-12-19T05:00:00Z","v":3082523,"vw":69.243006},{"c":72.94,"h":73.01,"l":68.675,"n":46884,"o":69.11,"t":"2024-12-20T05:00:00Z","v":7044717,"vw":72.216492},{"c":73.73,"h":73.98,"l":71.83,"n":39839,"o":72.73,"t":"2024-12-23T05:00:00Z","v":2850193,"vw":73.097058},{"c":73.38,"h":74.01,"l":72.87,"n":19220,"o":73.89,"t":"2024-12-24T05:00:00Z","v":1120513,"vw":73.414557},{"c":76.19,"h":76.3,"l":73.11,"n":37255,"o":73.75,"t":"2024-12-26T05:00:00Z","v":2679978,"vw":75.461568},{"c":75.99,"h":76.42,"l":75.4801,"n":32346,"o":76.21,"t":"2024-12-27T05:00:00Z","v":2137610,"vw":75.940981},{"c":74.77,"h":76.74,"l":74.66,"n":42817,"o":75.5,"t":"2024-12-30T05:00:00Z","v":3129210,"vw":75.31581},{"c":74.94,"h":75.5,"l":73.58,"n":29037,"o":74.38,"t":"2024-12-31T05:00:00Z","v":1893554,"vw":74.705205},{"c":76.47,"h":78.35,"l":75.485,"n":44033,"o":75.63,"t":"2025-01-02T05:00:00Z","v":3259363,"vw":76.593382},{"c":73.36,"h":77.54,"l":72.45,"n":56325,"o":76.99,"t":"2025-01-03T05:00:00Z","v":4557838,"vw":73.769036},{"c":76.61,"h":77.325,"l":74.255,"n":43867,"o":74.44,"t":"2025-01-06T05:00:00Z","v":2879407,"vw":76.436985},{"c":75.01,"h":78.3899,"l":74.791,"n":37591,"o":77,"t":"2025-01-07T05:00:00Z","v":2162441,"vw":75.68636},{"c":71.97,"h":74.52,"l":70.12,"n":49838,"o":74.49,"t":"2025-01-08T05:00:00Z","v":3367976,"vw":71.416571},{"c":72.9,"h":73.93,"l":70.75,"n":39984,"o":70.91,"t":"2025-01-10T05:00:00Z","v":2704164,"vw":72.921779},{"c":71.15,"h":73.09,"l":70.65,"n":32471,"o":73.09,"t":"2025-01-13T05:00:00Z","v":2051451,"vw":71.402481},{"c":70.17,"h":71.83,"l":68.87,"n":41318,"o":70.95,"t":"2025-01-14T05:00:00Z","v":2810073,"vw":69.85846},{"c":70.34,"h":72.88,"l":70.26,"n":28679,"o":71.5,"t":"2025-01-15T05:00:00Z","v":1816124,"vw":70.80011},{"c":71.08,"h":71.56,"l":67.64,"n":37468,"o":70.17,"t":"2025-01-16T05:00:00Z","v":2795960,"vw":70.099464},{"c":72.07,"h":72.7,"l":71.11,"n":32533,"o":71.99,"t":"2025-01-17T05:00:00Z","v":2257148,"vw":71.907203},{"c":73.76,"h":75.54,"l":72.5,"n":43241,"o":72.5,"t":"2025-01-21T05:00:00Z","v":3739464,"vw":74.063824},{"c":71.97,"h":74.23,"l":71.89,"n":32404,"o":73.86,"t":"2025-01-22T05:00:00Z","v":2965974,"vw":72.428045},{"c":71.14,"h":71.88,"l":70.34,"n":28745,"o":71.6,"t":"2025-01-23T05:00:00Z","v":1943673,"vw":71.102797},{"c":72.48,"h":72.835,"l":70.885,"n":31040,"o":71.16,"t":"2025-01-24T05:00:00Z","v":1905099,"vw":72.138053},{"c":74.95,"h":75.185,"l":73.17,"n":48605,"o":73.37,"t":"2025-01-27T05:00:00Z","v":3156730,"vw":74.50806},{"c":74.95,"h":75.07,"l":73,"n":36187,"o":74.43,"t":"2025-01-28T05:00:00Z","v":2508670,"vw":74.482762},{"c":74.2,"h":75.49,"l":73.65,"n":31817,"o":74.86,"t":"2025-01-29T05:00:00Z","v":3298062,"vw":74.386924},{"c":74.5,"h":75.6099,"l":74,"n":28568,"o":74.36,"t":"2025-01-30T05:00:00Z","v":2025952,"vw":74.775916},{"c":73.35,"h":75.62,"l":72.84,"n":38260,"o":74.63,"t":"2025-01-31T05:00:00Z","v":2668287,"vw":73.913888},{"c":71.63,"h":73.025,"l":67.96,"n":71102,"o":71.06,"t":"2025-02-03T05:00:00Z","v":5204288,"vw":71.063833},{"c":74.31,"h":74.36,"l":71.495,"n":36949,"o":72.3,"t":"2025-02-04T05:00:00Z","v":2304666,"vw":73.847362},{"c":74.23,"h":76.48,"l":73.65,"n":32603,"o":75.25,"t":"2025-02-05T05:00:00Z","v":2591301,"vw":74.511474},{"c":74.52,"h":75.83,"l":73.81,"n":28341,"o":74.83,"t":"2025-02-06T05:00:00Z","v":1823029,"vw":74.633575},{"c":72.66,"h":74.71,"l":72.33,"n":31353,"o":74.51,"t":"2025-02-07T05:00:00Z","v":1871680,"vw":72.99403},{"c":73.86,"h":74.75,"l":71.76,"n":30613,"o":72.89,"t":"2025-02-10T05:00:00Z","v":1769437,"vw":73.624221},{"c":72.24,"h":73.47,"l":71.9,"n":30195,"o":73.47,"t":"2025-02-11T05:00:00Z","v":1912258,"vw":72.424141},{"c":71.74,"h":72,"l":70.23,"n":33688,"o":71.55,"t":"2025-02-12T05:00:00Z","v":1827142,"vw":71.49396},{"c":72.01,"h":73.06,"l":71.63,"n":28811,"o":72.45,"t":"2025-02-13T05:00:00Z","v":1513330,"vw":72.269571},{"c":71.56,"h":73.11,"l":71.06,"n":27748,"o":72.61,"t":"2025-02-14T05:00:00Z","v":1516076,"vw":71.567053},{"c":74.52,"h":75.53,"l":71.35,"n":54650,"o":71.64,"t":"2025-02-18T05:00:00Z","v":4620690,"vw":74.250452},{"c":75.62,"h":75.705,"l":74.055,"n":41015,"o":74.2,"t":"2025-02-19T05:00:00Z","v":2631127,"vw":75.059714},{"c":76.29,"h":79.8,"l":70.88,"n":117825,"o":75.1,"t":"2025-02-20T05:00:00Z","v":9504075,"vw":75.815892},{"c":74.96,"h":76.57,"l":73.3,"n":57287,"o":76.29,"t":"2025-02-21T05:00:00Z","v":3903028,"vw":74.799402},{"c":75.31,"h":75.6525,"l":73.0601,"n":40671,"o":74.96,"t":"2025-02-24T05:00:00Z","v":2583295,"vw":74.958755},{"c":76.22,"h":76.46,"l":74.44,"n":41630,"o":75.34,"t":"2025-02-25T05:00:00Z","v":2737382,"vw":75.689301},{"c":74.14,"h":76.49,"l":73.67,"n":37603,"o":76.49,"t":"2025-02-26T05:00:00Z","v":2134175,"vw":74.391646},{"c":73.16,"h":74.6,"l":72.09,"n":41578,"o":73.405,"t":"2025-02-27T05:00:00Z","v":2418038,"vw":73.312558},{"c":72.86,"h":73.65,"l":72.04,"n":39700,"o":73.45,"t":"2025-02-28T05:00:00Z","v":2970326,"vw":72.705992},{"c":68.77,"h":73.42,"l":68.05,"n":61673,"o":72.61,"t":"2025-03-03T05:00:00Z","v":4010394,"vw":69.780759},{"c":66.68,"h":68.14,"l":64.3,"n":67014,"o":66.96,"t":"2025-03-04T05:00:00Z","v":4893250,"vw":66.50468},{"c":70.155,"h":70.23,"l":66.5,"n":69735,"o":67.39,"t":"2025-03-05T05:00:00Z","v":4508980,"vw":68.715277},{"c":69.1,"h":71.5278,"l":69.07,"n":49950,"o":70.03,"t":"2025-03-06T05:00:00Z","v":3084898,"vw":69.856148},{"c":68.99,"h":70.2078,"l":67.61,"n":47406,"o":68.16,"t":"2025-03-07T05:00:00Z","v":2949841,"vw":68.861108},{"c":67.44,"h":69.86,"l":66.77,"n":50876,"o":68.99,"t":"2025-03-10T04:00:00Z","v":3002664,"vw":67.85783},{"c":65.69,"h":67.745,"l":64.58,"n":49769,"o":67.5,"t":"2025-03-11T04:00:00Z","v":2979525,"vw":65.716342},{"c":61.92,"h":66.75,"l":61.8,"n":68765,"o":65.77,"t":"2025-03-12T04:00:00Z","v":4520087,"vw":63.657406},{"c":66,"h":67.04,"l":62.47,"n":85067,"o":62.47,"t":"2025-03-13T04:00:00Z","v":5755703,"vw":65.611653},{"c":64.56,"h":66.7,"l":64.41,"n":44200,"o":66.68,"t":"2025-03-14T04:00:00Z","v":3209435,"vw":64.967197},{"c":65.79,"h":66.27,"l":64.785,"n":37045,"o":64.82,"t":"2025-03-17T04:00:00Z","v":2634857,"vw":65.716223},{"c":64.98,"h":66.44,"l":64.87,"n":33040,"o":65.65,"t":"2025-03-18T04:00:00Z","v":2173130,"vw":65.219049},{"c":64.3,"h":65.5,"l":63.39,"n":42915,"o":64.75,"t":"2025-03-19T04:00:00Z","v":2638222,"vw":64.373136},{"c":64.59,"h":66.85,"l":63.6,"n":53022,"o":64.28,"t":"2025-03-20T04:00:00Z","v":3366420,"vw":65.352024},{"c":66.75,"h":67.19,"l":63.1647,"n":57551,"o":64.11,"t":"2025-03-21T04:00:00Z","v":4905417,"vw":65.920754},{"c":69.74,"h":70.19,"l":66.77,"n":76476,"o":67.11,"t":"2025-03-24T04:00:00Z","v":6310219,"vw":69.403706},{"c":67.14,"h":70.3,"l":66.5,"n":68257,"o":69.075,"t":"2025-03-25T04:00:00Z","v":5257156,"vw":67.689585},{"c":69.21,"h":73.53,"l":65.14,"n":166774,"o":67.15,"t":"2025-03-26T04:00:00Z","v":17794600,"vw":69.779256},{"c":76.95,"h":77.07,"l":70.0551,"n":141483,"o":70.76,"t":"2025-03-27T04:00:00Z","v":14380776,"vw":75.150788},{"c":72.75,"h":78.35,"l":71.95,"n":114992,"o":77.24,"t":"2025-03-28T04:00:00Z","v":9102711,"vw":73.632229},{"c":75.07,"h":75.5,"l":71.23,"n":93218,"o":72.525,"t":"2025-03-31T04:00:00Z","v":7821527,"vw":74.406723},{"c":75.34,"h":77.11,"l":74.82,"n":69355,"o":75.26,"t":"2025-04-01T04:00:00Z","v":5866784,"vw":75.472039},{"c":77.57,"h":79.24,"l":74.67,"n":75077,"o":75.005,"t":"2025-04-02T04:00:00Z","v":5566095,"vw":77.719496},{"c":67.22,"h":71.68,"l":67.14,"n":180107,"o":68.55,"t":"2025-04-03T04:00:00Z","v":16316814,"vw":69.557931},{"c":67.55,"h":70.74,"l":61.87,"n":149845,"o":62,"t":"2025-04-04T04:00:00Z","v":13450783,"vw":67.782143},{"c":72.84,"h":75.79,"l":69.54,"n":128213,"o":70.115,"t":"2025-04-07T04:00:00Z","v":10307496,"vw":72.515546},{"c":69.7,"h":75.7998,"l":68.86,"n":105801,"o":75,"t":"2025-04-08T04:00:00Z","v":8344495,"vw":71.995783},{"c":72.57,"h":75.27,"l":69.0476,"n":130682,"o":69.25,"t":"2025-04-09T04:00:00Z","v":10917611,"vw":71.849493},{"c":71.74,"h":75,"l":70.25,"n":98804,"o":72.19,"t":"2025-04-10T04:00:00Z","v":7401113,"vw":72.314775},{"c":72.11,"h":72.66,"l":68.925,"n":99854,"o":71.59,"t":"2025-04-11T04:00:00Z","v":8216051,"vw":71.010536},{"c":73.71,"h":75.28,"l":72.21,"n":61194,"o":73.52,"t":"2025-04-14T04:00:00Z","v":4291474,"vw":73.957622},{"c":71.8,"h":73.98,"l":71.59,"n":57634,"o":73.65,"t":"2025-04-15T04:00:00Z","v":4732555,"vw":72.560974},{"c":73.21,"h":73.59,"l":70.71,"n":60718,"o":72.07,"t":"2025-04-16T04:00:00Z","v":4628999,"vw":72.319805},{"c":79.14,"h":79.24,"l":73.57,"n":90431,"o":73.57,"t":"2025-04-17T04:00:00Z","v":7226037,"vw":78.030169},{"c":79.65,"h":80.14,"l":77.98,"n":80996,"o":79.68,"t":"2025-04-21T04:00:00Z","v":5945022,"vw":79.305711},{"c":82.16,"h":82.26,"l":79.46,"n":71111,"o":80.02,"t":"2025-04-22T04:00:00Z","v":5896467,"vw":81.384458},{"c":83.43,"h":85.55,"l":81.96,"n":83557,"o":84.43,"t":"2025-04-23T04:00:00Z","v":6147661,"vw":83.740888},{"c":81.23,"h":83.08,"l":79.8135,"n":65169,"o":82.8,"t":"2025-04-24T04:00:00Z","v":4289487,"vw":81.162331},{"c":80.57,"h":81.93,"l":79.928,"n":48255,"o":81.7,"t":"2025-04-25T04:00:00Z","v":3137929,"vw":80.700017},{"c":80.17,"h":81.57,"l":79.53,"n":51931,"o":80.29,"t":"2025-04-28T04:00:00Z","v":3132941,"vw":80.399758},{"c":80.89,"h":81.68,"l":79.81,"n":42000,"o":80.17,"t":"2025-04-29T04:00:00Z","v":2403210,"vw":80.759283},{"c":81.77,"h":82.22,"l":78.7,"n":47255,"o":79.96,"t":"2025-04-30T04:00:00Z","v":3435807,"vw":81.196653},{"c":81.27,"h":81.98,"l":80.67,"n":43408,"o":81.55,"t":"2025-05-01T04:00:00Z","v":2505996,"vw":81.31998},{"c":84.29,"h":85.5,"l":82.83,"n":76670,"o":82.875,"t":"2025-05-02T04:00:00Z","v":5318164,"vw":84.268427},{"c":83.95,"h":85.94,"l":83.895,"n":59265,"o":84.35,"t":"2025-05-05T04:00:00Z","v":3414828,"vw":84.660809},{"c":83.79,"h":84.76,"l":83.105,"n":48763,"o":83.49,"t":"2025-05-06T04:00:00Z","v":3218906,"vw":83.832558},{"c":84.44,"h":85.23,"l":83.8,"n":46744,"o":84.18,"t":"2025-05-07T04:00:00Z","v":3495183,"vw":84.476308},{"c":85.38,"h":85.98,"l":83.7,"n":46781,"o":84.885,"t":"2025-05-08T04:00:00Z","v":2717947,"vw":85.007866},{"c":85.47,"h":86.275,"l":84.72,"n":39176,"o":85.39,"t":"2025-05-09T04:00:00Z","v":2108018,"vw":85.543635},{"c":89,"h":90.1,"l":87.49,"n":95057,"o":90,"t":"2025-05-12T04:00:00Z","v":6166869,"vw":88.682372},{"c":85.71,"h":89.29,"l":85.68,"n":59757,"o":88.78,"t":"2025-05-13T04:00:00Z","v":4733519,"vw":86.962205},{"c":86.06,"h":86.82,"l":84.9,"n":60318,"o":85.67,"t":"2025-05-14T04:00:00Z","v":4004111,"vw":86.166128},{"c":86.58,"h":86.95,"l":85.095,"n":43335,"o":85.41,"t":"2025-05-15T04:00:00Z","v":2572442,"vw":86.363867},{"c":86.51,"h":87.195,"l":86.37,"n":46524,"o":86.73,"t":"2025-05-16T04:00:00Z","v":2662887,"vw":86.695932},{"c":86.61,"h":87.43,"l":85,"n":50373,"o":85.01,"t":"2025-05-19T04:00:00Z","v":3654028,"vw":86.78579},{"c":90.62,"h":90.76,"l":86.78,"n":61488,"o":87.79,"t":"2025-05-20T04:00:00Z","v":3964300,"vw":89.620397},{"c":88.92,"h":89.68,"l":87.86,"n":50917,"o":88.74,"t":"2025-05-21T04:00:00Z","v":3360375,"vw":88.79865},{"c":89.97,"h":90.83,"l":88.375,"n":52940,"o":88.375,"t":"2025-05-22T04:00:00Z","v":2813460,"vw":90.089366},{"c":88.17,"h":88.92,"l":87.55,"n":41997,"o":88.35,"t":"2025-05-23T04:00:00Z","v":2462453,"vw":88.329977},{"c":90.36,"h":90.52,"l":87.95,"n":50429,"o":88.72,"t":"2025-05-27T04:00:00Z","v":3117374,"vw":89.852854},{"c":89.34,"h":90.7667,"l":89.075,"n":40891,"o":90.34,"t":"2025-05-28T04:00:00Z","v":2328916,"vw":89.567963},{"c":90.58,"h":90.7,"l":88.87,"n":52257,"o":90,"t":"2025-05-29T04:00:00Z","v":2902393,"vw":90.063339},{"c":90.26,"h":91.48,"l":89.21,"n":58547,"o":90.14,"t":"2025-05-30T04:00:00Z","v":4683194,"vw":90.465931},{"c":91.24,"h":92.15,"l":89.13,"n":60687,"o":90.3,"t":"2025-06-02T04:00:00Z","v":4360864,"vw":91.001342},{"c":96.72,"h":97.02,"l":92.75,"n":120777,"o":94.25,"t":"2025-06-03T04:00:00Z","v":9060273,"vw":95.733404},{"c":88.62,"h":91.03,"l":86.01,"n":198647,"o":90.925,"t":"2025-06-04T04:00:00Z","v":15597521,"vw":88.485336},{"c":96.67,"h":97.45,"l":91.1982,"n":158918,"o":91.41,"t":"2025-06-05T04:00:00Z","v":11802150,"vw":95.30685},{"c":94.5,"h":96.315,"l":93.6035,"n":78422,"o":96.315,"t":"2025-06-06T04:00:00Z","v":5820081,"vw":94.481784},{"c":93.85,"h":96.445,"l":93.67,"n":64254,"o":94.8,"t":"2025-06-09T04:00:00Z","v":4207179,"vw":94.786716},{"c":93.12,"h":94.4,"l":92.53,"n":50250,"o":93.85,"t":"2025-06-10T04:00:00Z","v":3057820,"vw":93.426954},{"c":94.21,"h":94.82,"l":93.43,"n":51269,"o":93.43,"t":"2025-06-11T04:00:00Z","v":2716146,"vw":94.20044},{"c":96.09,"h":96.14,"l":93.83,"n":45889,"o":93.91,"t":"2025-06-12T04:00:00Z","v":2506417,"vw":95.374022},{"c":95.19,"h":96.92,"l":94.81,"n":51565,"o":95.52,"t":"2025-06-13T04:00:00Z","v":3000634,"vw":95.383614},{"c":99,"h":99.55,"l":95.69,"n":57109,"o":96.3,"t":"2025-06-16T04:00:00Z","v":3503003,"vw":98.645051},{"c":98.35,"h":98.97,"l":97.8301,"n":43416,"o":98.24,"t":"2025-06-17T04:00:00Z","v":2715104,"vw":98.438349},{"c":97.53,"h":99.36,"l":97.2,"n":50176,"o":98.31,"t":"2025-06-18T04:00:00Z","v":3396422,"vw":98.037768},{"c":98.71,"h":99.23,"l":97,"n":50638,"o":97.54,"t":"2025-06-20T04:00:00Z","v":6650881,"vw":98.471731},{"c":100.51,"h":100.735,"l":97.52,"n":63013,"o":98.27,"t":"2025-06-23T04:00:00Z","v":5544323,"vw":99.590839},{"c":98.68,"h":100.675,"l":97.52,"n":50598,"o":100.46,"t":"2025-06-24T04:00:00Z","v":2900366,"vw":98.743906},{"c":99.45,"h":100.535,"l":98.845,"n":43109,"o":99.29,"t":"2025-06-25T04:00:00Z","v":2778693,"vw":99.552282},{"c":99.44,"h":99.73,"l":97.855,"n":40210,"o":99.49,"t":"2025-06-26T04:00:00Z","v":2397519,"vw":99.116559},{"c":98.7,"h":101.6,"l":98.63,"n":54355,"o":99.565,"t":"2025-06-27T04:00:00Z","v":5092465,"vw":99.402693},{"c":99.04,"h":99.64,"l":97.3,"n":48549,"o":98.65,"t":"2025-06-30T04:00:00Z","v":2769728,"vw":98.64296},{"c":101.5,"h":101.77,"l":98.64,"n":49662,"o":99.04,"t":"2025-07-01T04:00:00Z","v":3016597,"vw":100.993907},{"c":103.01,"h":103.23,"l":100.91,"n":43151,"o":100.91,"t":"2025-07-02T04:00:00Z","v":2960088,"vw":102.649399},{"c":101.91,"h":103.17,"l":101.06,"n":30332,"o":103.17,"t":"2025-07-03T04:00:00Z","v":2140917,"vw":101.791421},{"c":104.23,"h":104.37,"l":100.58,"n":43628,"o":101.75,"t":"2025-07-07T04:00:00Z","v":2846209,"vw":103.74831},{"c":104.39,"h":106.96,"l":103.35,"n":52532,"o":104.74,"t":"2025-07-08T04:00:00Z","v":3463308,"vw":104.488784},{"c":104.75,"h":105.04,"l":102.9505,"n":38850,"o":104.44,"t":"2025-07-09T04:00:00Z","v":1702220,"vw":104.255551},{"c":108.37,"h":108.95,"l":105.725,"n":58043,"o":106.19,"t":"2025-07-10T04:00:00Z","v":3724930,"vw":108.171627},{"c":109.36,"h":109.74,"l":107.6,"n":50748,"o":108.37,"t":"2025-07-11T04:00:00Z","v":3136309,"vw":109.115366},{"c":108.63,"h":109.18,"l":106.22,"n":48738,"o":109.18,"t":"2025-07-14T04:00:00Z","v":2904031,"vw":107.743952},{"c":106.55,"h":108.665,"l":106.24,"n":58319,"o":108.38,"t":"2025-07-15T04:00:00Z","v":2685078,"vw":106.896948},{"c":106.62,"h":107.33,"l":104.84,"n":50351,"o":106.89,"t":"2025-07-16T04:00:00Z","v":3026821,"vw":106.209501},{"c":108.15,"h":108.33,"l":106.2,"n":51385,"o":106.41,"t":"2025-07-17T04:00:00Z","v":3479029,"vw":107.618944},{"c":110.12,"h":111.03,"l":108.305,"n":57370,"o":108.71,"t":"2025-07-18T04:00:00Z","v":3548556,"vw":109.978606},{"c":112.31,"h":113.455,"l":110.35,"n":60430,"o":112.46,"t":"2025-07-21T04:00:00Z","v":3672092,"vw":112.317219},{"c":114.77,"h":115.2,"l":112.48,"n":50865,"o":112.78,"t":"2025-07-22T04:00:00Z","v":4921619,"vw":114.482861},{"c":114.92,"h":115.42,"l":113.4534,"n":41670,"o":114.76,"t":"2025-07-23T04:00:00Z","v":2505706,"vw":114.549904},{"c":114.21,"h":115.99,"l":114.12,"n":48910,"o":115,"t":"2025-07-24T04:00:00Z","v":4398341,"vw":114.71263},{"c":114.41,"h":115.2975,"l":113.31,"n":33961,"o":114.2,"t":"2025-07-25T04:00:00Z","v":2004254,"vw":114.359091},{"c":115.43,"h":115.83,"l":114.04,"n":44650,"o":114.49,"t":"2025-07-28T04:00:00Z","v":4699050,"vw":115.272653},{"c":114.99,"h":115.25,"l":113.399,"n":40449,"o":115.25,"t":"2025-07-29T04:00:00Z","v":2974070,"vw":114.586837},{"c":114.15,"h":115.18,"l":113.51,"n":45477,"o":114.83,"t":"2025-07-30T04:00:00Z","v":2394215,"vw":114.229325},{"c":113.55,"h":114.12,"l":112.9,"n":49652,"o":113.47,"t":"2025-07-31T04:00:00Z","v":3221457,"vw":113.511696},{"c":114.72,"h":115.02,"l":112.21,"n":52631,"o":113.185,"t":"2025-08-01T04:00:00Z","v":3154876,"vw":114.120038},{"c":115.72,"h":116.5,"l":114.185,"n":54258,"o":114.76,"t":"2025-08-04T04:00:00Z","v":3291107,"vw":115.342421},{"c":115.66,"h":116.31,"l":114.99,"n":45342,"o":116,"t":"2025-08-05T04:00:00Z","v":2458043,"vw":115.736416},{"c":116.37,"h":117.8019,"l":115.58,"n":43397,"o":115.66,"t":"2025-08-06T04:00:00Z","v":2504942,"vw":116.676622},{"c":117.16,"h":117.555,"l":115.3648,"n":41737,"o":116.625,"t":"2025-08-07T04:00:00Z","v":2304298,"vw":116.77136},{"c":116.12,"h":118.06,"l":115.695,"n":38129,"o":117.63,"t":"2025-08-08T04:00:00Z","v":2049762,"vw":116.524033},{"c":114.29,"h":116.31,"l":114.04,"n":47888,"o":116.12,"t":"2025-08-11T04:00:00Z","v":2484088,"vw":114.613881},{"c":114.06,"h":116.69,"l":113.3,"n":53600,"o":114.29,"t":"2025-08-12T04:00:00Z","v":3354957,"vw":114.610928},{"c":115.4,"h":115.655,"l":112.4436,"n":56394,"o":113.87,"t":"2025-08-13T04:00:00Z","v":3331058,"vw":114.873434},{"c":114.63,"h":115.095,"l":112.97,"n":49581,"o":114.21,"t":"2025-08-14T04:00:00Z","v":3658696,"vw":114.055131},{"c":113.49,"h":114.93,"l":112.37,"n":57916,"o":114.93,"t":"2025-08-15T04:00:00Z","v":3439145,"vw":113.31184},{"c":112.06,"h":114.505,"l":111.82,"n":54933,"o":114.25,"t":"2025-08-18T04:00:00Z","v":3373391,"vw":112.644508},{"c":112.48,"h":113.37,"l":111.1,"n":45626,"o":112.23,"t":"2025-08-19T04:00:00Z","v":3558048,"vw":112.116307},{"c":113.35,"h":113.73,"l":111.54,"n":46645,"o":112.11,"t":"2025-08-20T04:00:00Z","v":2741079,"vw":113.298292},{"c":112.59,"h":112.9,"l":111.11,"n":44514,"o":112.59,"t":"2025-08-21T04:00:00Z","v":2914995,"vw":112.189678},{"c":113.32,"h":113.87,"l":111.97,"n":42090,"o":112.88,"t":"2025-08-22T04:00:00Z","v":2223752,"vw":113.000274},{"c":111.8,"h":114.5,"l":111.63,"n":43495,"o":113.54,"t":"2025-08-25T04:00:00Z","v":2341521,"vw":112.204621},{"c":111.98,"h":112.97,"l":111.2,"n":45452,"o":112.78,"t":"2025-08-26T04:00:00Z","v":3894313,"vw":111.909426},{"c":112.86,"h":113.72,"l":111.64,"n":49942,"o":112.13,"t":"2025-08-27T04:00:00Z","v":3011990,"vw":112.833349},{"c":112.5,"h":115.735,"l":111.775,"n":44486,"o":115.08,"t":"2025-08-28T04:00:00Z","v":3115605,"vw":112.802946},{"c":109.17,"h":113.65,"l":108.61,"n":67532,"o":113.5,"t":"2025-08-29T04:00:00Z","v":3719164,"vw":109.839391},{"c":111.35,"h":112.13,"l":108.04,"n":85128,"o":108.9,"t":"2025-09-02T04:00:00Z","v":5514886,"vw":111.120816},{"c":102.03,"h":104.28,"l":98,"n":214161,"o":100.8,"t":"2025-09-03T04:00:00Z","v":15866118,"vw":101.775718},{"c":100.25,"h":101.85,"l":98.725,"n":121932,"o":101.68,"t":"2025-09-04T04:00:00Z","v":7670942,"vw":99.619932},{"c":101.12,"h":101.24,"l":99.1201,"n":86367,"o":100.18,"t":"2025-09-05T04:00:00Z","v":5268824,"vw":100.468443},{"c":99.4,"h":101.37,"l":96.96,"n":102307,"o":101.045,"t":"2025-09-08T04:00:00Z","v":7464541,"vw":98.272085},{"c":96.3,"h":99.37,"l":95.38,"n":102986,"o":99,"t":"2025-09-09T04:00:00Z","v":7918860,"vw":96.376522},{"c":98.85,"h":99.77,"l":97,"n":79487,"o":97.35,"t":"2025-09-10T04:00:00Z","v":5670252,"vw":98.641392},{"c":99.39,"h":101.03,"l":98.69,"n":57295,"o":99.23,"t":"2025-09-11T04:00:00Z","v":3764234,"vw":99.644962},{"c":97.45,"h":99.73,"l":96.6,"n":58531,"o":98.94,"t":"2025-09-12T04:00:00Z","v":3666367,"vw":97.780782},{"c":97.26,"h":98.685,"l":96.605,"n":59172,"o":97.45,"t":"2025-09-15T04:00:00Z","v":4096445,"vw":97.714321},{"c":95.48,"h":97.38,"l":94.9,"n":69292,"o":96.75,"t":"2025-09-16T04:00:00Z","v":5277884,"vw":95.577299},{"c":97.78,"h":98.705,"l":95.47,"n":79271,"o":95.7,"t":"2025-09-17T04:00:00Z","v":5325677,"vw":97.841139},{"c":98.26,"h":98.54,"l":96.5,"n":59718,"o":96.85,"t":"2025-09-18T04:00:00Z","v":3872286,"vw":97.967222},{"c":95.26,"h":98.8699,"l":94.64,"n":64365,"o":98.54,"t":"2025-09-19T04:00:00Z","v":7146927,"vw":95.493438},{"c":94.48,"h":95.83,"l":93.72,"n":48621,"o":95.3,"t":"2025-09-22T04:00:00Z","v":3352601,"vw":94.72573},{"c":94.65,"h":95.22,"l":93.79,"n":51793,"o":94.87,"t":"2025-09-23T04:00:00Z","v":3328575,"vw":94.570466},{"c":95.9,"h":96.27,"l":94.24,"n":51835,"o":94.65,"t":"2025-09-24T04:00:00Z","v":3573313,"vw":95.765748},{"c":94.03,"h":96.635,"l":93.79,"n":56043,"o":95.9,"t":"2025-09-25T04:00:00Z","v":3383918,"vw":94.594734},{"c":95.06,"h":95.529,"l":93.41,"n":61763,"o":94.1,"t":"2025-09-26T04:00:00Z","v":4205463,"vw":94.689566},{"c":94.21,"h":95.4,"l":91.71,"n":80442,"o":95.4,"t":"2025-09-29T04:00:00Z","v":5793927,"vw":93.309073},{"c":94.37,"h":95.05,"l":93.43,"n":60108,"o":94.38,"t":"2025-09-30T04:00:00Z","v":4209159,"vw":94.179545},{"c":90.32,"h":93.81,"l":90.19,"n":106554,"o":93.75,"t":"2025-10-01T04:00:00Z","v":7443183,"vw":90.896539},{"c":90.24,"h":90.6453,"l":88.075,"n":85589,"o":90.3,"t":"2025-10-02T04:00:00Z","v":6167787,"vw":89.500338},{"c":89.98,"h":91.03,"l":89.05,"n":73164,"o":90.39,"t":"2025-10-03T04:00:00Z","v":3776175,"vw":89.755299},{"c":87.68,"h":90.24,"l":87.45,"n":71137,"o":90.12,"t":"2025-10-06T04:00:00Z","v":4792545,"vw":88.012976},{"c":85.04,"h":86.47,"l":84.71,"n":81407,"o":85.28,"t":"2025-10-07T04:00:00Z","v":5055008,"vw":85.264654},{"c":87.83,"h":88.36,"l":85.755,"n":74824,"o":85.91,"t":"2025-10-08T04:00:00Z","v":6811541,"vw":87.246848},{"c":89.02,"h":89.27,"l":87.2501,"n":67662,"o":88.14,"t":"2025-10-09T04:00:00Z","v":4536230,"vw":88.305171},{"c":87.61,"h":93.08,"l":87.565,"n":91043,"o":89.63,"t":"2025-10-10T04:00:00Z","v":5937997,"vw":89.654983},{"c":92.59,"h":93.72,"l":88.79,"n":94105,"o":89.03,"t":"2025-10-13T04:00:00Z","v":7575086,"vw":92.433845},{"c":95.58,"h":96.175,"l":92.235,"n":107971,"o":92.62,"t":"2025-10-14T04:00:00Z","v":7053333,"vw":95.166237},{"c":95.97,"h":100.53,"l":94.785,"n":109174,"o":100.46,"t":"2025-10-15T04:00:00Z","v":8795339,"vw":96.805946},{"c":94.03,"h":96.38,"l":92.67,"n":75163,"o":95.48,"t":"2025-10-16T04:00:00Z","v":5247980,"vw":94.237018},{"c":96.44,"h":96.69,"l":94.13,"n":56714,"o":94.35,"t":"2025-10-17T04:00:00Z","v":3941033,"vw":95.958834},{"c":99.02,"h":99.265,"l":96.475,"n":66924,"o":96.59,"t":"2025-10-20T04:00:00Z","v":4590868,"vw":98.631331},{"c":98.95,"h":99.645,"l":97.58,"n":48484,"o":98.6,"t":"2025-10-21T04:00:00Z","v":3576691,"vw":99.039659},{"c":100.47,"h":101.44,"l":97.43,"n":70953,"o":98.51,"t":"2025-10-22T04:00:00Z","v":4495397,"vw":100.208142},{"c":100.62,"h":102.1499,"l":99.69,"n":46730,"o":100.17,"t":"2025-10-23T04:00:00Z","v":3186550,"vw":100.852256},{"c":99.05,"h":101.19,"l":98.865,"n":38618,"o":100.6,"t":"2025-10-24T04:00:00Z","v":2180209,"vw":99.38858},{"c":102.59,"h":102.99,"l":100.02,"n":61015,"o":100.02,"t":"2025-10-27T04:00:00Z","v":4854898,"vw":102.373059},{"c":102.7,"h":104.49,"l":100.14,"n":62563,"o":102.415,"t":"2025-10-28T04:00:00Z","v":4327515,"vw":102.790298},{"c":101.33,"h":103.2,"l":100.49,"n":50453,"o":101.72,"t":"2025-10-29T04:00:00Z","v":2629991,"vw":101.691857},{"c":98.8,"h":102.005,"l":98.66,"n":51546,"o":101.94,"t":"2025-10-30T04:00:00Z","v":3064903,"vw":99.846648},{"c":99.12,"h":99.8229,"l":97.72,"n":48885,"o":98.1,"t":"2025-10-31T04:00:00Z","v":2740515,"vw":99.021233},{"c":100.85,"h":100.95,"l":97.01,"n":66924,"o":98.63,"t":"2025-11-03T05:00:00Z","v":4085473,"vw":100.211644},{"c":102.07,"h":103,"l":99.81,"n":64276,"o":101.22,"t":"2025-11-04T05:00:00Z","v":5089941,"vw":101.907924},{"c":104.92,"h":105.19,"l":100.59,"n":65377,"o":102.15,"t":"2025-11-05T05:00:00Z","v":3616529,"vw":104.039743},{"c":101.97,"h":105.15,"l":100.12,"n":60399,"o":104.07,"t":"2025-11-06T05:00:00Z","v":3700834,"vw":101.795459},{"c":105.74,"h":105.98,"l":101.415,"n":55336,"o":101.62,"t":"2025-11-07T05:00:00Z","v":2998383,"vw":104.62221},{"c":106.29,"h":107.48,"l":104.56,"n":49568,"o":105.81,"t":"2025-11-10T05:00:00Z","v":2771711,"vw":106.023385},{"c":105.98,"h":107,"l":104.8201,"n":55556,"o":106.06,"t":"2025-11-11T05:00:00Z","v":3038395,"vw":106.038355},{"c":106.18,"h":106.75,"l":104.345,"n":42659,"o":105.98,"t":"2025-11-12T05:00:00Z","v":2497094,"vw":105.937941},{"c":103.15,"h":104.65,"l":101.5,"n":58220,"o":102.485,"t":"2025-11-13T05:00:00Z","v":3218745,"vw":102.971817},{"c":104.75,"h":104.8899,"l":102.66,"n":48499,"o":103.52,"t":"2025-11-14T05:00:00Z","v":3504813,"vw":104.321511},{"c":103.67,"h":106.21,"l":103.58,"n":45386,"o":104.79,"t":"2025-11-17T05:00:00Z","v":2588407,"vw":104.477923},{"c":101.57,"h":103.94,"l":99.2244,"n":67738,"o":102.36,"t":"2025-11-18T05:00:00Z","v":4263092,"vw":101.685012},{"c":99.95,"h":102.47,"l":99.32,"n":53187,"o":101.91,"t":"2025-11-19T05:00:00Z","v":3570257,"vw":100.629279},{"c":98.555,"h":102.225,"l":98.4,"n":47514,"o":101.26,"t":"2025-11-20T05:00:00Z","v":2443362,"vw":99.684478},{"c":101.82,"h":103.105,"l":98.825,"n":46478,"o":98.87,"t":"2025-11-21T05:00:00Z","v":3021181,"vw":101.693117},{"c":100.25,"h":102.37,"l":99.47,"n":53274,"o":102.33,"t":"2025-11-24T05:00:00Z","v":4008445,"vw":100.326784},{"c":105.66,"h":106.035,"l":100.605,"n":47998,"o":101,"t":"2025-11-25T05:00:00Z","v":2613758,"vw":105.128468},{"c":109.75,"h":111.125,"l":105.825,"n":54815,"o":106.1,"t":"2025-11-26T05:00:00Z","v":4094804,"vw":109.659764},{"c":110.81,"h":111.95,"l":109.71,"n":34404,"o":109.82,"t":"2025-11-28T05:00:00Z","v":2147736,"vw":111.14063},{"c":109.89,"h":111.725,"l":109.19,"n":51713,"o":110.1,"t":"2025-12-01T05:00:00Z","v":3663799,"vw":110.446674},{"c":108.99,"h":110.51,"l":107.74,"n":73184,"o":109.89,"t":"2025-12-02T05:00:00Z","v":5751546,"vw":108.697181},{"c":112.92,"h":114.375,"l":107.4401,"n":86541,"o":108.875,"t":"2025-12-03T05:00:00Z","v":6526828,"vw":112.120642},{"c":115.87,"h":119.21,"l":114.34,"n":78019,"o":114.74,"t":"2025-12-04T05:00:00Z","v":5044383,"vw":116.186526},{"c":122.44,"h":125.79,"l":115.63,"n":107377,"o":115.92,"t":"2025-12-05T05:00:00Z","v":7147672,"vw":123.138239},{"c":120.33,"h":124.65,"l":117.43,"n":64060,"o":124.65,"t":"2025-12-08T05:00:00Z","v":3696147,"vw":120.202928},{"c":119.68,"h":121.55,"l":118.865,"n":44102,"o":119.62,"t":"2025-12-09T05:00:00Z","v":2435307,"vw":120.089617},{"c":124.24,"h":124.47,"l":119.5001,"n":45268,"o":120.01,"t":"2025-12-10T05:00:00Z","v":2550428,"vw":122.944705},{"c":129.97,"h":130.53,"l":123.3851,"n":55880,"o":123.96,"t":"2025-12-11T05:00:00Z","v":3006421,"vw":129.427142},{"c":129.87,"h":130.595,"l":127.735,"n":47983,"o":130.2,"t":"2025-12-12T05:00:00Z","v":2506212,"vw":129.326666},{"c":131.17,"h":132.43,"l":130.24,"n":45322,"o":131.295,"t":"2025-12-15T05:00:00Z","v":2238168,"vw":131.332548},{"c":131.15,"h":132.48,"l":130.46,"n":41524,"o":130.66,"t":"2025-12-16T05:00:00Z","v":3377271,"vw":131.359953},{"c":128.35,"h":131.75,"l":127.19,"n":60380,"o":131.57,"t":"2025-12-17T05:00:00Z","v":3911946,"vw":128.561874},{"c":126.9,"h":130.65,"l":126.18,"n":45780,"o":129.48,"t":"2025-12-18T05:00:00Z","v":2771013,"vw":127.446861},{"c":127.84,"h":127.86,"l":125.58,"n":50951,"o":126.264,"t":"2025-12-19T05:00:00Z","v":6133534,"vw":127.315594},{"c":122.49,"h":128.61,"l":121.89,"n":60632,"o":128.61,"t":"2025-12-22T05:00:00Z","v":4266826,"vw":123.232923},{"c":119.53,"h":123.08,"l":119.05,"n":56760,"o":122.49,"t":"2025-12-23T05:00:00Z","v":3337981,"vw":119.999087},{"c":122.01,"h":122.59,"l":119.2,"n":25317,"o":120.05,"t":"2025-12-24T05:00:00Z","v":1304490,"vw":121.687669},{"c":123.95,"h":124.46,"l":121.01,"n":37315,"o":122,"t":"2025-12-26T05:00:00Z","v":1894192,"vw":123.575476},{"c":123.93,"h":125.5,"l":123.24,"n":39717,"o":123.24,"t":"2025-12-29T05:00:00Z","v":2546585,"vw":124.123731},{"c":124.02,"h":124.75,"l":122.14,"n":34935,"o":122.86,"t":"2025-12-30T05:00:00Z","v":1646069,"vw":124.211651},{"c":123.01,"h":124.37,"l":122.8006,"n":28205,"o":123.28,"t":"2025-12-31T05:00:00Z","v":1590550,"vw":123.237935},{"c":127.7,"h":128.95,"l":122.7,"n":47273,"o":122.7,"t":"2026-01-02T05:00:00Z","v":2795371,"vw":127.304646},{"c":128.57,"h":129.62,"l":125.885,"n":45671,"o":128,"t":"2026-01-05T05:00:00Z","v":2248187,"vw":128.15493},{"c":133.78,"h":135.18,"l":129.09,"n":55280,"o":129.25,"t":"2026-01-06T05:00:00Z","v":4135376,"vw":133.55351},{"c":131.56,"h":134.16,"l":130.65,"n":43898,"o":134,"t":"2026-01-07T05:00:00Z","v":2492347,"vw":131.611358},{"c":131.61,"h":133.1,"l":131,"n":52142,"o":131.48,"t":"2026-01-08T05:00:00Z","v":3170694,"vw":132.008886},{"c":132.38,"h":132.75,"l":129.64,"n":41513,"o":130.77,"t":"2026-01-09T05:00:00Z","v":2547196,"vw":131.997285},{"c":137.24,"h":137.4,"l":130.62,"n":52285,"o":131.76,"t":"2026-01-12T05:00:00Z","v":2877337,"vw":136.440821},{"c":137.37,"h":138.465,"l":136.03,"n":51724,"o":136.72,"t":"2026-01-13T05:00:00Z","v":3470010,"vw":137.347224},{"c":140.29,"h":140.6,"l":137.115,"n":47113,"o":137.28,"t":"2026-01-14T05:00:00Z","v":2945849,"vw":139.926885},{"c":141.21,"h":142.4,"l":138.43,"n":45776,"o":140.24,"t":"2026-01-15T05:00:00Z","v":2585954,"vw":140.78836},{"c":139.95,"h":141.85,"l":138.51,"n":33852,"o":141.32,"t":"2026-01-16T05:00:00Z","v":2205300,"vw":140.146584},{"c":134.06,"h":140.18,"l":133.44,"n":54203,"o":139.87,"t":"2026-01-20T05:00:00Z","v":3061733,"vw":135.497066},{"c":132.94,"h":133.51,"l":128.89,"n":70634,"o":131.8,"t":"2026-01-21T05:00:00Z","v":4069382,"vw":131.541328},{"c":126.79,"h":133,"l":125.31,"n":85713,"o":131.95,"t":"2026-01-22T05:00:00Z","v":5045506,"vw":127.288039},{"c":128.92,"h":129.35,"l":125.5,"n":52929,"o":127.53,"t":"2026-01-23T05:00:00Z","v":3349596,"vw":127.746445},{"c":125.4,"h":129.79,"l":125.1,"n":47808,"o":129.26,"t":"2026-01-26T05:00:00Z","v":3863082,"vw":126.146119},{"c":121.84,"h":126.015,"l":121.23,"n":70281,"o":125.69,"t":"2026-01-27T05:00:00Z","v":4705190,"vw":122.141372},{"c":119.1,"h":121.55,"l":118.1045,"n":58761,"o":121.19,"t":"2026-01-28T05:00:00Z","v":3332371,"vw":119.447679},{"c":117.31,"h":120.83,"l":116.65,"n":55951,"o":119.73,"t":"2026-01-29T05:00:00Z","v":3131489,"vw":117.423689},{"c":117.59,"h":117.97,"l":116.02,"n":56893,"o":116.02,"t":"2026-01-30T05:00:00Z","v":3275428,"vw":117.07532},{"c":117.22,"h":118.445,"l":116.05,"n":48073,"o":118.09,"t":"2026-02-02T05:00:00Z","v":2538075,"vw":117.517322},{"c":119.69,"h":121.29,"l":116.05,"n":59905,"o":117.4,"t":"2026-02-03T05:00:00Z","v":3544343,"vw":119.819779},{"c":121.83,"h":121.9099,"l":117.55,"n":52878,"o":117.55,"t":"2026-02-04T05:00:00Z","v":2790407,"vw":121.250548},{"c":119.6,"h":122.83,"l":118.865,"n":48227,"o":121.83,"t":"2026-02-05T05:00:00Z","v":2493965,"vw":120.067867},{"c":123.83,"h":125.18,"l":120.33,"n":54780,"o":120.62,"t":"2026-02-06T05:00:00Z","v":3085337,"vw":123.86524},{"c":123.17,"h":124.48,"l":122.515,"n":40956,"o":123.77,"t":"2026-02-09T05:00:00Z","v":2109781,"vw":123.302102},{"c":121.92,"h":123.91,"l":120.83,"n":38056,"o":123,"t":"2026-02-10T05:00:00Z","v":2195398,"vw":122.342728},{"c":125,"h":125.71,"l":121.815,"n":50204,"o":122.31,"t":"2026-02-11T05:00:00Z","v":2911228,"vw":124.724454},{"c":128.43,"h":129.29,"l":124.85,"n":56636,"o":125.83,"t":"2026-02-12T05:00:00Z","v":3789819,"vw":127.777408},{"c":126.06,"h":127.93,"l":122.16,"n":53323,"o":126.03,"t":"2026-02-13T05:00:00Z","v":2907906,"vw":126.084423},{"c":128.52,"h":130.94,"l":125.79,"n":51293,"o":129.75,"t":"2026-02-17T05:00:00Z","v":4162969,"vw":128.168242},{"c":132.54,"h":133.56,"l":126.77,"n":64988,"o":128.17,"t":"2026-02-18T05:00:00Z","v":3364360,"vw":132.352681},{"c":133.57,"h":134.0445,"l":130.93,"n":47683,"o":131.72,"t":"2026-02-19T05:00:00Z","v":2603956,"vw":133.130976},{"c":134.51,"h":138.91,"l":131.75,"n":57825,"o":133.41,"t":"2026-02-20T05:00:00Z","v":4010883,"vw":134.820114},{"c":130.41,"h":133.715,"l":128.03,"n":52042,"o":132.89,"t":"2026-02-23T05:00:00Z","v":2698826,"vw":130.076928},{"c":131.71,"h":132.98,"l":130.58,"n":41527,"o":131.56,"t":"2026-02-24T05:00:00Z","v":1977644,"vw":131.510029},{"c":127.7,"h":132.395,"l":127.2,"n":47933,"o":131.62,"t":"2026-02-25T05:00:00Z","v":2671540,"vw":128.149672},{"c":126.95,"h":130.03,"l":125.665,"n":40054,"o":127.77,"t":"2026-02-26T05:00:00Z","v":2086476,"vw":127.005836},{"c":126.48,"h":126.63,"l":123.22,"n":45732,"o":124.37,"t":"2026-02-27T05:00:00Z","v":2395110,"vw":125.834013},{"c":119.88,"h":124.755,"l":119.81,"n":50059,"o":124.36,"t":"2026-03-02T05:00:00Z","v":2931753,"vw":120.789577},{"c":118.41,"h":120.48,"l":115.88,"n":55376,"o":117.59,"t":"2026-03-03T05:00:00Z","v":2678304,"vw":118.410767},{"c":117.85,"h":120.23,"l":116.46,"n":39651,"o":120.01,"t":"2026-03-04T05:00:00Z","v":2629879,"vw":117.831997},{"c":115.91,"h":117.49,"l":114.86,"n":44173,"o":116.63,"t":"2026-03-05T05:00:00Z","v":2442219,"vw":115.832026},{"c":115.79,"h":115.83,"l":113.46,"n":48714,"o":113.85,"t":"2026-03-06T05:00:00Z","v":2182740,"vw":115.200093},{"c":115.85,"h":116.13,"l":111.3,"n":52085,"o":114.52,"t":"2026-03-09T04:00:00Z","v":2639796,"vw":114.384285},{"c":116.82,"h":119.91,"l":115.21,"n":45400,"o":115.34,"t":"2026-03-10T04:00:00Z","v":2789830,"vw":117.662668},{"c":113.25,"h":117.37,"l":113.07,"n":45596,"o":116.09,"t":"2026-03-11T04:00:00Z","v":3481149,"vw":114.551499},{"c":111.7,"h":112.73,"l":107.7,"n":57907,"o":110.5,"t":"2026-03-12T04:00:00Z","v":3727183,"vw":111.417276},{"c":107.46,"h":112.74,"l":106.83,"n":68561,"o":112.27,"t":"2026-03-13T04:00:00Z","v":4430333,"vw":108.364218},{"c":114.36,"h":115.48,"l":109,"n":90546,"o":111.73,"t":"2026-03-16T04:00:00Z","v":5312594,"vw":113.493438},{"c":111.84,"h":117.06,"l":111.27,"n":61884,"o":115.19,"t":"2026-03-17T04:00:00Z","v":3601068,"vw":112.972811},{"c":107.49,"h":111.478,"l":106.59,"n":58497,"o":110.97,"t":"2026-03-18T04:00:00Z","v":3554553,"vw":107.832285},{"c":105.56,"h":108.04,"l":104.42,"n":62595,"o":107.77,"t":"2026-03-19T04:00:00Z","v":3536827,"vw":105.604458},{"c":105.92,"h":106.92,"l":104.21,"n":47121,"o":105.56,"t":"2026-03-20T04:00:00Z","v":4672192,"vw":105.594031},{"c":108.27,"h":109.88,"l":106.44,"n":57562,"o":108.39,"t":"2026-03-23T04:00:00Z","v":3305099,"vw":108.369109},{"c":106.53,"h":109.145,"l":103,"n":43238,"o":106.81,"t":"2026-03-24T04:00:00Z","v":2874474,"vw":106.769558},{"c":106.64,"h":108.85,"l":106.03,"n":40609,"o":108.07,"t":"2026-03-25T04:00:00Z","v":2338832,"vw":106.797958},{"c":105.99,"h":108.37,"l":105.115,"n":42542,"o":106,"t":"2026-03-26T04:00:00Z","v":3036865,"vw":106.104348},{"c":107,"h":107.39,"l":105.28,"n":47961,"o":105.33,"t":"2026-03-27T04:00:00Z","v":2711512,"vw":106.746129},{"c":105.74,"h":108.96,"l":104.92,"n":44917,"o":108.96,"t":"2026-03-30T04:00:00Z","v":2235975,"vw":106.326046},{"c":109.51,"h":109.78,"l":106.77,"n":53009,"o":107.43,"t":"2026-03-31T04:00:00Z","v":3086699,"vw":108.824735},{"c":108.7,"h":110.79,"l":108.55,"n":36825,"o":110.48,"t":"2026-04-01T04:00:00Z","v":1672007,"vw":109.103369},{"c":108.44,"h":108.9899,"l":106.265,"n":41588,"o":108.7,"t":"2026-04-02T04:00:00Z","v":2532123,"vw":108.048983},{"c":111.09,"h":111.47,"l":107.945,"n":37568,"o":108.63,"t":"2026-04-06T04:00:00Z","v":2088852,"vw":110.817036},{"c":106.42,"h":109.95,"l":104.86,"n":57790,"o":109.77,"t":"2026-04-07T04:00:00Z","v":3251449,"vw":106.181167},{"c":105.62,"h":109.555,"l":105.48,"n":63676,"o":106.99,"t":"2026-04-08T04:00:00Z","v":3670805,"vw":106.50537},{"c":102.6,"h":104.245,"l":100.5583,"n":69538,"o":103.75,"t":"2026-04-09T04:00:00Z","v":4464035,"vw":102.194205},{"c":99.55,"h":102.91,"l":98.28,"n":63124,"o":102.08,"t":"2026-04-10T04:00:00Z","v":3665025,"vw":99.840736},{"c":102.13,"h":102.94,"l":98.22,"n":59955,"o":98.22,"t":"2026-04-13T04:00:00Z","v":3979023,"vw":101.455873},{"c":100.67,"h":102.36,"l":99.41,"n":54720,"o":101.22,"t":"2026-04-14T04:00:00Z","v":3263062,"vw":100.599848},{"c":101.33,"h":102.0032,"l":100.37,"n":44385,"o":100.75,"t":"2026-04-15T04:00:00Z","v":2875785,"vw":101.384383},{"c":99.93,"h":103.31,"l":99.79,"n":47484,"o":101.4,"t":"2026-04-16T04:00:00Z","v":2901777,"vw":100.488954},{"c":105.93,"h":106.8,"l":100.5,"n":67814,"o":100.99,"t":"2026-04-17T04:00:00Z","v":6297360,"vw":105.385743},{"c":107.25,"h":108.2,"l":105.1,"n":51692,"o":105.1,"t":"2026-04-20T04:00:00Z","v":3016018,"vw":107.102731},{"c":103.83,"h":110.24,"l":103.57,"n":71394,"o":108.4,"t":"2026-04-21T04:00:00Z","v":4932093,"vw":106.018194},{"c":101.97,"h":105.29,"l":100.32,"n":51606,"o":105.29,"t":"2026-04-22T04:00:00Z","v":3197800,"vw":101.983081},{"c":102.25,"h":103.36,"l":101.22,"n":41911,"o":101.97,"t":"2026-04-23T04:00:00Z","v":2207401,"vw":102.225079},{"c":103.75,"h":103.84,"l":100.515,"n":46979,"o":102.54,"t":"2026-04-24T04:00:00Z","v":2475075,"vw":102.891719},{"c":98,"h":104.6,"l":96.57,"n":92783,"o":104.17,"t":"2026-04-27T04:00:00Z","v":5736757,"vw":98.048751},{"c":98.22,"h":99.5,"l":96.04,"n":50635,"o":99.19,"t":"2026-04-28T04:00:00Z","v":3655610,"vw":97.916854},{"c":95.7,"h":98.375,"l":94.36,"n":54038,"o":97.78,"t":"2026-04-29T04:00:00Z","v":3043244,"vw":95.575351},{"c":97.11,"h":97.43,"l":95.725,"n":43437,"o":96.025,"t":"2026-04-30T04:00:00Z","v":3215844,"vw":97.010315},{"c":94.67,"h":97.74,"l":94.19,"n":51413,"o":97.47,"t":"2026-05-01T04:00:00Z","v":3159827,"vw":95.065988},{"c":94.05,"h":96.2,"l":93.625,"n":53275,"o":94.34,"t":"2026-05-04T04:00:00Z","v":3063141,"vw":94.174441},{"c":93.69,"h":95.735,"l":92.65,"n":52930,"o":94.32,"t":"2026-05-05T04:00:00Z","v":4972797,"vw":93.536901},{"c":96.51,"h":98.66,"l":95.235,"n":58071,"o":95.68,"t":"2026-05-06T04:00:00Z","v":3785194,"vw":96.339695},{"c":96.76,"h":98.33,"l":94.26,"n":57622,"o":96.09,"t":"2026-05-07T04:00:00Z","v":4146733,"vw":96.445444},{"c":94.24,"h":97.77,"l":93.805,"n":50170,"o":97.36,"t":"2026-05-08T04:00:00Z","v":3453445,"vw":95.1117},{"c":90.02,"h":94.25,"l":89.32,"n":70184,"o":94.24,"t":"2026-05-11T04:00:00Z","v":5090027,"vw":90.253102},{"c":89.05,"h":90.87,"l":88.195,"n":63336,"o":90.1,"t":"2026-05-12T04:00:00Z","v":4992209,"vw":89.312975},{"c":86.8,"h":89,"l":85.8812,"n":57229,"o":88.87,"t":"2026-05-13T04:00:00Z","v":3024517,"vw":86.836196},{"c":89.97,"h":90.97,"l":87.17,"n":73591,"o":87.23,"t":"2026-05-14T04:00:00Z","v":4589519,"vw":90.090694},{"c":89.58,"h":91.4,"l":88.51,"n":46926,"o":89.86,"t":"2026-05-15T04:00:00Z","v":2738152,"vw":89.785423},{"c":91.23,"h":93.11,"l":87.715,"n":50318,"o":89.04,"t":"2026-05-18T04:00:00Z","v":2947974,"vw":91.291043},{"c":90.61,"h":91.29,"l":87.88,"n":53255,"o":91.12,"t":"2026-05-19T04:00:00Z","v":3222164,"vw":90.323264},{"c":93.48,"h":93.815,"l":88.255,"n":60137,"o":90.06,"t":"2026-05-20T04:00:00Z","v":4112022,"vw":92.719041},{"c":95.71,"h":95.92,"l":90.17,"n":58445,"o":93.33,"t":"2026-05-21T04:00:00Z","v":4399366,"vw":94.40614},{"c":94.98,"h":97,"l":94.19,"n":42704,"o":95.9,"t":"2026-05-22T04:00:00Z","v":2397970,"vw":95.037469},{"c":93.7,"h":94.5,"l":91.68,"n":55218,"o":94.08,"t":"2026-05-26T04:00:00Z","v":4317228,"vw":93.102569},{"c":95.87,"h":96.89,"l":92.9,"n":80096,"o":94.39,"t":"2026-05-27T04:00:00Z","v":6253610,"vw":95.225446},{"c":113,"h":114.639,"l":106.4,"n":167676,"o":111.01,"t":"2026-05-28T04:00:00Z","v":13267807,"vw":112.202239},{"c":116.44,"h":116.88,"l":110.0402,"n":78925,"o":111.01,"t":"2026-05-29T04:00:00Z","v":7396886,"vw":115.569731},{"c":111.35,"h":116.85,"l":111.18,"n":75717,"o":116.84,"t":"2026-06-01T04:00:00Z","v":5338844,"vw":112.606957},{"c":109.39,"h":114.525,"l":108.61,"n":62630,"o":113.02,"t":"2026-06-02T04:00:00Z","v":4541790,"vw":109.94916},{"c":112.5,"h":112.57,"l":108.6,"n":50325,"o":109.865,"t":"2026-06-03T04:00:00Z","v":3077698,"vw":111.442269},{"c":109.27,"h":115.225,"l":109.06,"n":49025,"o":114.86,"t":"2026-06-04T04:00:00Z","v":2674133,"vw":110.379441},{"c":108.8,"h":110.765,"l":107.93,"n":41873,"o":109.83,"t":"2026-06-05T04:00:00Z","v":2036984,"vw":108.962405},{"c":107.69,"h":110.25,"l":107.5394,"n":40988,"o":107.81,"t":"2026-06-08T04:00:00Z","v":2217682,"vw":108.28886},{"c":112.15,"h":113,"l":107.6,"n":47379,"o":108.64,"t":"2026-06-09T04:00:00Z","v":2852673,"vw":111.664921},{"c":110.32,"h":113.21,"l":109.5001,"n":45227,"o":111.92,"t":"2026-06-10T04:00:00Z","v":2326490,"vw":110.580323},{"c":114.89,"h":115.57,"l":109,"n":44520,"o":110.04,"t":"2026-06-11T04:00:00Z","v":2080037,"vw":113.854981},{"c":114,"h":116.1199,"l":113.09,"n":35062,"o":115.58,"t":"2026-06-12T04:00:00Z","v":1861874,"vw":114.200271},{"c":112.88,"h":117.41,"l":111.965,"n":43756,"o":115.37,"t":"2026-06-15T04:00:00Z","v":2189297,"vw":113.324138},{"c":110.74,"h":114.88,"l":110.67,"n":36834,"o":114.32,"t":"2026-06-16T04:00:00Z","v":1840169,"vw":111.20645},{"c":106.41,"h":110.29,"l":105.22,"n":43466,"o":110.29,"t":"2026-06-17T04:00:00Z","v":2303654,"vw":107.302912},{"c":111.65,"h":112.3,"l":107.45,"n":43925,"o":108.34,"t":"2026-06-18T04:00:00Z","v":4534590,"vw":111.132215},{"c":113.93,"h":117.48,"l":111.8,"n":51982,"o":112.68,"t":"2026-06-22T04:00:00Z","v":4687408,"vw":114.81353},{"c":113.41,"h":115.43,"l":112.76,"n":42640,"o":113.795,"t":"2026-06-23T04:00:00Z","v":3017655,"vw":113.801871},{"c":119.35,"h":119.39,"l":114,"n":46848,"o":115.24,"t":"2026-06-24T04:00:00Z","v":2630369,"vw":118.669548},{"c":118.21,"h":120.575,"l":114.05,"n":92335,"o":115.5,"t":"2026-06-25T04:00:00Z","v":8251737,"vw":117.805257},{"c":123.87,"h":124.67,"l":119.795,"n":55304,"o":120.23,"t":"2026-06-26T04:00:00Z","v":5075049,"vw":123.65865},{"c":122.62,"h":125.19,"l":121.48,"n":58692,"o":123.33,"t":"2026-06-29T04:00:00Z","v":8612612,"vw":122.654924},{"c":120.95,"h":122.875,"l":118.75,"n":44103,"o":122.66,"t":"2026-06-30T04:00:00Z","v":4851676,"vw":121.042989},{"c":121.15,"h":124.3,"l":120.49,"n":45253,"o":120.49,"t":"2026-07-01T04:00:00Z","v":5394866,"vw":121.566027},{"c":124.05,"h":125.49,"l":122.46,"n":44139,"o":123.35,"t":"2026-07-02T04:00:00Z","v":3261872,"vw":123.929493},{"c":121.46,"h":126.62,"l":120.87,"n":48165,"o":126.45,"t":"2026-07-06T04:00:00Z","v":4492747,"vw":122.010027},{"c":122.65,"h":124.225,"l":120.75,"n":50824,"o":123.52,"t":"2026-07-07T04:00:00Z","v":3295961,"vw":122.253758},{"c":123.61,"h":124.98,"l":122.17,"n":47267,"o":124.535,"t":"2026-07-08T04:00:00Z","v":3226148,"vw":123.564989},{"c":120.92,"h":124.39,"l":120.77,"n":31553,"o":123.28,"t":"2026-07-09T04:00:00Z","v":1624837,"vw":121.598113},{"c":124.91,"h":125.7,"l":122.6,"n":35125,"o":122.68,"t":"2026-07-10T04:00:00Z","v":1779669,"vw":124.622569},{"c":126.38,"h":128.45,"l":125.36,"n":42224,"o":125.36,"t":"2026-07-13T04:00:00Z","v":2783383,"vw":126.748147},{"c":124.56,"h":127.5,"l":123.695,"n":30990,"o":127.15,"t":"2026-07-14T04:00:00Z","v":1707100,"vw":124.83711},{"c":127.03,"h":128.51,"l":124.33,"n":41372,"o":124.9,"t":"2026-07-15T04:00:00Z","v":2614166,"vw":126.791598},{"c":128.45,"h":130.83,"l":126,"n":58276,"o":127.14,"t":"2026-07-16T04:00:00Z","v":5918675,"vw":128.785063},{"c":125.94,"h":133.26,"l":125.58,"n":48533,"o":128.99,"t":"2026-07-17T04:00:00Z","v":2451789,"vw":127.640482},{"c":126.38,"h":127.33,"l":123.5,"n":41564,"o":126.98,"t":"2026-07-20T04:00:00Z","v":2833947,"vw":126.213076},{"c":125.74,"h":127.615,"l":125.2,"n":35029,"o":126,"t":"2026-07-21T04:00:00Z","v":2190798,"vw":125.886287},{"c":122.15,"h":126.73,"l":121.71,"n":42874,"o":125.53,"t":"2026-07-22T04:00:00Z","v":2697537,"vw":122.793105},{"c":117.65,"h":120.665,"l":116.81,"n":53484,"o":120.01,"t":"2026-07-23T04:00:00Z","v":3656852,"vw":117.940968},{"c":120.45,"h":121.15,"l":117.78,"n":35611,"o":118.27,"t":"2026-07-24T04:00:00Z","v":2667690,"vw":120.311609},{"c":125.54,"h":125.94,"l":121.89,"n":48103,"o":121.89,"t":"2026-07-27T04:00:00Z","v":2710515,"vw":124.827811},{"c":126.76,"h":128.96,"l":126.37,"n":37624,"o":127.19,"t":"2026-07-28T04:00:00Z","v":2171023,"vw":127.109967},{"c":128.95,"h":130.74,"l":125.88,"n":31333,"o":126.37,"t":"2026-07-29T04:00:00Z","v":1998550,"vw":128.810767},{"c":128.57,"h":129,"l":126.9105,"n":31407,"o":127.76,"t":"2026-07-30T04:00:00Z","v":1137253,"vw":128.362064},{"c":127.21,"h":128.5,"l":126.56,"n":28363,"o":128.11,"t":"2026-07-31T04:00:00Z","v":1537778,"vw":127.633337},{"c":129.35,"h":131.69,"l":128.8,"n":38696,"o":129.49,"t":"2026-08-03T04:00:00Z","v":2181920,"vw":129.61888},{"c":130.71,"h":131.57,"l":126.62,"n":42973,"o":128.24,"t":"2026-08-04T04:00:00Z","v":2763612,"vw":130.174559},{"c":128.76,"h":132.1,"l":128.24,"n":32617,"o":132.1,"t":"2026-08-05T04:00:00Z","v":1479290,"vw":128.918446},{"c":129.68,"h":129.94,"l":128.32,"n":26548,"o":129.9,"t":"2026-08-06T04:00:00Z","v":1273061,"vw":129.453605},{"c":130.9,"h":131.75,"l":127.96,"n":33655,"o":127.96,"t":"2026-08-07T04:00:00Z","v":1631361,"vw":130.639075},{"c":129.37,"h":131.69,"l":128.25,"n":38593,"o":129.14,"t":"2026-08-10T04:00:00Z","v":2291983,"vw":129.681503},{"c":128.06,"h":129.64,"l":127.09,"n":34476,"o":128.59,"t":"2026-08-11T04:00:00Z","v":1742874,"vw":128.139994},{"c":128.61,"h":129.72,"l":127.18,"n":36009,"o":127.96,"t":"2026-08-12T04:00:00Z","v":1759963,"vw":128.551069},{"c":129.53,"h":131.86,"l":128.67,"n":31845,"o":129.9,"t":"2026-08-13T04:00:00Z","v":1599245,"vw":129.65634},{"c":129.39,"h":131.21,"l":129.29,"n":29226,"o":129.99,"t":"2026-08-14T04:00:00Z","v":1653989,"vw":129.737799},{"c":129.54,"h":130.95,"l":128.05,"n":36557,"o":130.71,"t":"2026-08-17T04:00:00Z","v":1869455,"vw":129.36403},{"c":130.48,"h":133.45,"l":129,"n":39312,"o":131.84,"t":"2026-08-18T04:00:00Z","v":2127979,"vw":130.909802},{"c":131.84,"h":134.88,"l":131.475,"n":40857,"o":132.61,"t":"2026-08-19T04:00:00Z","v":1895171,"vw":132.446824},{"c":128.45,"h":131.35,"l":126.43,"n":43937,"o":128.19,"t":"2026-08-20T04:00:00Z","v":2811703,"vw":128.675859},{"c":131.48,"h":131.64,"l":129.29,"n":36720,"o":129.995,"t":"2026-08-21T04:00:00Z","v":1881325,"vw":130.839964},{"c":136.75,"h":137.07,"l":131.57,"n":46302,"o":131.57,"t":"2026-08-24T04:00:00Z","v":2430241,"vw":135.663694},{"c":134.48,"h":136.165,"l":132.28,"n":43916,"o":136,"t":"2026-08-25T04:00:00Z","v":2626330,"vw":133.604831},{"c":132.18,"h":133.93,"l":131.51,"n":55763,"o":133.93,"t":"2026-08-26T04:00:00Z","v":3394763,"vw":132.366719},{"c":127,"h":132.28,"l":118.11,"n":81230,"o":120,"t":"2026-08-27T04:00:00Z","v":5567074,"vw":127.652914},{"c":128.26,"h":129.55,"l":123.8,"n":46865,"o":127.45,"t":"2026-08-28T04:00:00Z","v":2502683,"vw":127.948017},{"c":126.59,"h":131.48,"l":124.5,"n":41076,"o":128.26,"t":"2026-08-31T04:00:00Z","v":3505018,"vw":126.131341},{"c":131.71,"h":132.19,"l":126.475,"n":41847,"o":127.45,"t":"2026-09-01T04:00:00Z","v":2162237,"vw":131.256},{"c":131.91,"h":134.99,"l":130.4069,"n":30862,"o":131.83,"t":"2026-09-02T04:00:00Z","v":1251189,"vw":132.258445},{"c":131.04,"h":133.6326,"l":129.895,"n":33741,"o":132.19,"t":"2026-09-03T04:00:00Z","v":1673253,"vw":130.994667},{"c":131.42,"h":133.06,"l":130.875,"n":29522,"o":130.9,"t":"2026-09-04T04:00:00Z","v":1210483,"vw":131.454923},{"c":124.04,"h":130.89,"l":123.61,"n":55661,"o":129.88,"t":"2026-09-08T04:00:00Z","v":2848424,"vw":124.799329},{"c":118.39,"h":123.09,"l":118.085,"n":63293,"o":123.07,"t":"2026-09-09T04:00:00Z","v":3824108,"vw":119.384027},{"c":118.66,"h":120.355,"l":117.8,"n":42949,"o":118.32,"t":"2026-09-10T04:00:00Z","v":2514374,"vw":118.828044},{"c":118.17,"h":120.589,"l":116.25,"n":46861,"o":119.96,"t":"2026-09-11T04:00:00Z","v":3686443,"vw":117.779249},{"c":119.17,"h":120.795,"l":117.23,"n":45450,"o":118.17,"t":"2026-09-14T04:00:00Z","v":3147928,"vw":119.328906},{"c":112.79,"h":118.5,"l":112.06,"n":57104,"o":117.675,"t":"2026-09-15T04:00:00Z","v":4351492,"vw":113.564055},{"c":112.4,"h":115.25,"l":111.43,"n":53373,"o":113.87,"t":"2026-09-16T04:00:00Z","v":3611297,"vw":113.157244},{"c":114.4,"h":114.47,"l":111.665,"n":43305,"o":113.18,"t":"2026-09-17T04:00:00Z","v":3147792,"vw":113.869769},{"c":111.96,"h":114.74,"l":111.7,"n":41407,"o":113.99,"t":"2026-09-18T04:00:00Z","v":6589220,"vw":112.268118},{"c":112.33,"h":114.56,"l":111.23,"n":43028,"o":112.46,"t":"2026-09-21T04:00:00Z","v":3019496,"vw":112.900346},{"c":115.04,"h":117.38,"l":112.87,"n":45184,"o":112.87,"t":"2026-09-22T04:00:00Z","v":2814920,"vw":115.306815},{"c":113.16,"h":115.275,"l":112.15,"n":36680,"o":114.74,"t":"2026-09-23T04:00:00Z","v":2237409,"vw":113.211116},{"c":113.5,"h":116.1099,"l":113.425,"n":34889,"o":114.07,"t":"2026-09-24T04:00:00Z","v":1851632,"vw":114.120723},{"c":114.07,"h":114.82,"l":112.66,"n":35396,"o":113.31,"t":"2026-09-25T04:00:00Z","v":2007387,"vw":113.982516},{"c":116.02,"h":116.89,"l":112.25,"n":35418,"o":112.9,"t":"2026-09-28T04:00:00Z","v":2073296,"vw":115.958596},{"c":113.3,"h":115.77,"l":112.1329,"n":34752,"o":115.76,"t":"2026-09-29T04:00:00Z","v":2542447,"vw":113.393857},{"c":114.02,"h":114.355,"l":112.62,"n":39318,"o":113.64,"t":"2026-09-30T04:00:00Z","v":2695958,"vw":113.767199},{"c":114.43,"h":116.41,"l":113.97,"n":36775,"o":114.95,"t":"2026-10-01T04:00:00Z","v":1887546,"vw":114.678705},{"c":112.16,"h":115.225,"l":111.12,"n":32317,"o":114.58,"t":"2026-10-02T04:00:00Z","v":1627493,"vw":112.124098},{"c":113.19,"h":115.55,"l":111.29,"n":37421,"o":113.25,"t":"2026-10-05T04:00:00Z","v":2194835,"vw":112.678352},{"c":116.19,"h":117.97,"l":113.56,"n":47506,"o":113.56,"t":"2026-10-06T04:00:00Z","v":2809643,"vw":116.321952},{"c":116.3,"h":117.37,"l":115.56,"n":28795,"o":116.77,"t":"2026-10-07T04:00:00Z","v":1645831,"vw":116.460262},{"c":118.62,"h":119.71,"l":115.935,"n":41577,"o":116.07,"t":"2026-10-08T04:00:00Z","v":2342985,"vw":118.45871},{"c":118.64,"h":119.04,"l":117.09,"n":31440,"o":118.67,"t":"2026-10-09T04:00:00Z","v":1396067,"vw":118.415792},{"c":117.61,"h":119.34,"l":116.52,"n":30724,"o":119.06,"t":"2026-10-12T04:00:00Z","v":1320413,"vw":117.56064},{"c":116.28,"h":119.75,"l":116.16,"n":29542,"o":119.3,"t":"2026-10-13T04:00:00Z","v":1890954,"vw":116.5437},{"c":121.76,"h":122.05,"l":116.02,"n":36804,"o":116.18,"t":"2026-10-14T04:00:00Z","v":2008904,"vw":120.384651},{"c":124.41,"h":127,"l":122.735,"n":33419,"o":124.51,"t":"2026-10-15T04:00:00Z","v":1703821,"vw":124.398078}],"volatilityBars":[{"c":118.5,"h":118.5,"l":118.5,"n":1,"o":118.5,"t":"2026-10-09T13:15:00Z","v":100,"vw":118.5},{"c":118.155,"h":118.67,"l":117.84,"n":638,"o":118.67,"t":"2026-10-09T13:30:00Z","v":30876,"vw":118.405069},{"c":117.9525,"h":118.32,"l":117.5,"n":1405,"o":118.24,"t":"2026-10-09T13:45:00Z","v":56281,"vw":118.019386},{"c":117.76,"h":118.205,"l":117.705,"n":1113,"o":117.96,"t":"2026-10-09T14:00:00Z","v":23834,"vw":117.908717},{"c":117.78,"h":117.99,"l":117.7,"n":842,"o":117.76,"t":"2026-10-09T14:15:00Z","v":17791,"vw":117.834862},{"c":117.76,"h":117.825,"l":117.52,"n":861,"o":117.78,"t":"2026-10-09T14:30:00Z","v":17920,"vw":117.650688},{"c":117.74,"h":117.83,"l":117.56,"n":852,"o":117.825,"t":"2026-10-09T14:45:00Z","v":14411,"vw":117.677021},{"c":117.8,"h":118.08,"l":117.57,"n":920,"o":117.93,"t":"2026-10-09T15:00:00Z","v":24540,"vw":117.82593},{"c":117.98,"h":117.98,"l":117.77,"n":747,"o":117.83,"t":"2026-10-09T15:15:00Z","v":24462,"vw":117.868826},{"c":118.065,"h":118.22,"l":117.79,"n":895,"o":117.97,"t":"2026-10-09T15:30:00Z","v":27874,"vw":117.979739},{"c":118.09,"h":118.14,"l":117.84,"n":561,"o":117.96,"t":"2026-10-09T15:45:00Z","v":10301,"vw":117.989984},{"c":117.71,"h":118.07,"l":117.55,"n":809,"o":118.07,"t":"2026-10-09T16:00:00Z","v":20308,"vw":117.888703},{"c":117.23,"h":117.77,"l":117.09,"n":1158,"o":117.69,"t":"2026-10-09T16:15:00Z","v":38201,"vw":117.47142},{"c":117.445,"h":117.47,"l":117.2613,"n":855,"o":117.32,"t":"2026-10-09T16:30:00Z","v":18837,"vw":117.391309},{"c":117.645,"h":117.69,"l":117.4,"n":842,"o":117.445,"t":"2026-10-09T16:45:00Z","v":23916,"vw":117.53501},{"c":117.85,"h":118.11,"l":117.645,"n":923,"o":117.645,"t":"2026-10-09T17:00:00Z","v":25809,"vw":117.900582},{"c":118.02,"h":118.02,"l":117.77,"n":882,"o":117.8,"t":"2026-10-09T17:15:00Z","v":25857,"vw":117.868543},{"c":117.945,"h":118.08,"l":117.805,"n":938,"o":118.03,"t":"2026-10-09T17:30:00Z","v":37025,"vw":117.947107},{"c":118.35,"h":118.4,"l":117.915,"n":967,"o":117.94,"t":"2026-10-09T17:45:00Z","v":30426,"vw":118.123107},{"c":118.375,"h":118.535,"l":118.31,"n":891,"o":118.383,"t":"2026-10-09T18:00:00Z","v":28423,"vw":118.407264},{"c":118.285,"h":118.58,"l":118.23,"n":1116,"o":118.375,"t":"2026-10-09T18:15:00Z","v":37500,"vw":118.379449},{"c":118.49,"h":118.565,"l":118.26,"n":1027,"o":118.29,"t":"2026-10-09T18:30:00Z","v":29038,"vw":118.409192},{"c":118.275,"h":118.53,"l":118.1,"n":1400,"o":118.47,"t":"2026-10-09T18:45:00Z","v":52113,"vw":118.384861},{"c":118.52,"h":118.66,"l":118.17,"n":1102,"o":118.23,"t":"2026-10-09T19:00:00Z","v":35835,"vw":118.409346},{"c":118.67,"h":118.81,"l":118.55,"n":1318,"o":118.55,"t":"2026-10-09T19:15:00Z","v":41897,"vw":118.671751},{"c":118.885,"h":119.04,"l":118.575,"n":1860,"o":118.64,"t":"2026-10-09T19:30:00Z","v":69744,"vw":118.827136},{"c":118.66,"h":119.04,"l":118.45,"n":5004,"o":118.93,"t":"2026-10-09T19:45:00Z","v":227699,"vw":118.650777},{"c":118.64,"h":118.64,"l":118.64,"n":65,"o":118.64,"t":"2026-10-09T20:00:00Z","v":389937,"vw":118.64},{"c":117.865,"h":119.34,"l":117.85,"n":874,"o":119.06,"t":"2026-10-12T13:30:00Z","v":52441,"vw":118.745652},{"c":117.81,"h":118.1,"l":117.4,"n":825,"o":117.73,"t":"2026-10-12T13:45:00Z","v":34240,"vw":117.755468},{"c":118.48,"h":118.775,"l":117.84,"n":1138,"o":117.88,"t":"2026-10-12T14:00:00Z","v":42693,"vw":118.36675},{"c":117.89,"h":118.66,"l":117.85,"n":1130,"o":118.475,"t":"2026-10-12T14:15:00Z","v":33149,"vw":118.433088},{"c":118,"h":118.32,"l":117.85,"n":973,"o":117.85,"t":"2026-10-12T14:30:00Z","v":26296,"vw":118.13842},{"c":118.15,"h":118.15,"l":117.7,"n":1191,"o":117.9793,"t":"2026-10-12T14:45:00Z","v":35942,"vw":117.9484},{"c":117.82,"h":118.07,"l":117.815,"n":869,"o":118.05,"t":"2026-10-12T15:00:00Z","v":19860,"vw":117.956689},{"c":117.82,"h":117.93,"l":117.525,"n":990,"o":117.78,"t":"2026-10-12T15:15:00Z","v":37942,"vw":117.696099},{"c":117.81,"h":117.92,"l":117.6971,"n":742,"o":117.79,"t":"2026-10-12T15:30:00Z","v":18436,"vw":117.824558},{"c":117.31,"h":117.78,"l":117.31,"n":717,"o":117.74,"t":"2026-10-12T15:45:00Z","v":19137,"vw":117.607685},{"c":117.335,"h":117.43,"l":117.22,"n":695,"o":117.39,"t":"2026-10-12T16:00:00Z","v":24029,"vw":117.34485},{"c":117.52,"h":117.53,"l":117.34,"n":852,"o":117.395,"t":"2026-10-12T16:15:00Z","v":18283,"vw":117.477745},{"c":117.44,"h":117.6,"l":117.43,"n":801,"o":117.515,"t":"2026-10-12T16:30:00Z","v":28675,"vw":117.501361},{"c":117.545,"h":117.69,"l":117.435,"n":1334,"o":117.46,"t":"2026-10-12T16:45:00Z","v":102730,"vw":117.516398},{"c":117.295,"h":117.55,"l":117.25,"n":694,"o":117.53,"t":"2026-10-12T17:00:00Z","v":19873,"vw":117.396597},{"c":116.805,"h":117.27,"l":116.52,"n":1296,"o":117.26,"t":"2026-10-12T17:15:00Z","v":52019,"vw":116.770869},{"c":116.7,"h":116.915,"l":116.65,"n":804,"o":116.78,"t":"2026-10-12T17:30:00Z","v":23501,"vw":116.792512},{"c":116.765,"h":116.8,"l":116.5416,"n":778,"o":116.75,"t":"2026-10-12T17:45:00Z","v":25086,"vw":116.687362},{"c":116.71,"h":116.8,"l":116.59,"n":874,"o":116.765,"t":"2026-10-12T18:00:00Z","v":27535,"vw":116.685903},{"c":117.19,"h":117.24,"l":116.6,"n":582,"o":116.6,"t":"2026-10-12T18:15:00Z","v":19957,"vw":117.068973},{"c":117.36,"h":117.5,"l":117.09,"n":1091,"o":117.2,"t":"2026-10-12T18:30:00Z","v":43180,"vw":117.232348},{"c":117.17,"h":117.37,"l":117.15,"n":856,"o":117.25,"t":"2026-10-12T18:45:00Z","v":22757,"vw":117.265415},{"c":117.12,"h":117.18,"l":117.01,"n":1159,"o":117.14,"t":"2026-10-12T19:00:00Z","v":29292,"vw":117.113264},{"c":116.98,"h":117.34,"l":116.93,"n":1318,"o":117.12,"t":"2026-10-12T19:15:00Z","v":50751,"vw":117.164928},{"c":117.47,"h":117.485,"l":116.67,"n":1937,"o":117.07,"t":"2026-10-12T19:30:00Z","v":77119,"vw":117.004855},{"c":117.6,"h":117.71,"l":117.42,"n":4770,"o":117.445,"t":"2026-10-12T19:45:00Z","v":204689,"vw":117.58047},{"c":117.61,"h":117.61,"l":117.61,"n":68,"o":117.61,"t":"2026-10-12T20:00:00Z","v":194158,"vw":117.61},{"c":118.05,"h":118.12,"l":118.05,"n":6,"o":118.12,"t":"2026-10-13T08:00:00Z","v":408,"vw":118.09783},{"c":118.4,"h":118.4,"l":118.4,"n":2,"o":118.4,"t":"2026-10-13T11:00:00Z","v":905,"vw":118.4},{"c":118.64,"h":119.75,"l":118.61,"n":710,"o":119.3,"t":"2026-10-13T13:30:00Z","v":33248,"vw":119.214159},{"c":118.04,"h":118.6,"l":117.705,"n":867,"o":118.6,"t":"2026-10-13T13:45:00Z","v":29431,"vw":117.995817},{"c":117.19,"h":118.07,"l":117.17,"n":1028,"o":118.07,"t":"2026-10-13T14:00:00Z","v":26520,"vw":117.538827},{"c":117.17,"h":117.26,"l":116.8186,"n":1037,"o":117.2,"t":"2026-10-13T14:15:00Z","v":22567,"vw":117.070197},{"c":117.125,"h":117.4025,"l":117.05,"n":850,"o":117.27,"t":"2026-10-13T14:30:00Z","v":26698,"vw":117.233088},{"c":117,"h":117.29,"l":116.97,"n":1063,"o":117.195,"t":"2026-10-13T14:45:00Z","v":37752,"vw":117.199062},{"c":116.82,"h":117,"l":116.745,"n":800,"o":116.989,"t":"2026-10-13T15:00:00Z","v":18758,"vw":116.857236},{"c":116.875,"h":116.91,"l":116.76,"n":592,"o":116.85,"t":"2026-10-13T15:15:00Z","v":18096,"vw":116.855506},{"c":117.07,"h":117.075,"l":116.835,"n":852,"o":116.885,"t":"2026-10-13T15:30:00Z","v":22007,"vw":116.953741},{"c":116.92,"h":117.05,"l":116.79,"n":628,"o":117.05,"t":"2026-10-13T15:45:00Z","v":14998,"vw":116.943957},{"c":117.145,"h":117.16,"l":116.86,"n":892,"o":116.9,"t":"2026-10-13T16:00:00Z","v":31770,"vw":116.983684},{"c":117.06,"h":117.2984,"l":117.05,"n":776,"o":117.235,"t":"2026-10-13T16:15:00Z","v":13479,"vw":117.172529},{"c":117.095,"h":117.17,"l":116.9,"n":771,"o":117.09,"t":"2026-10-13T16:30:00Z","v":18423,"vw":117.067253},{"c":117.055,"h":117.145,"l":116.97,"n":698,"o":117.13,"t":"2026-10-13T16:45:00Z","v":15648,"vw":117.084158},{"c":117.1,"h":117.1525,"l":116.95,"n":727,"o":117.065,"t":"2026-10-13T17:00:00Z","v":16878,"vw":117.052746},{"c":117.16,"h":117.215,"l":117.01,"n":808,"o":117.135,"t":"2026-10-13T17:15:00Z","v":18151,"vw":117.156224},{"c":117.055,"h":117.38,"l":117.01,"n":776,"o":117.21,"t":"2026-10-13T17:30:00Z","v":17965,"vw":117.188481},{"c":117.28,"h":117.31,"l":117.05,"n":781,"o":117.065,"t":"2026-10-13T17:45:00Z","v":14891,"vw":117.19077},{"c":117.15,"h":117.31,"l":116.89,"n":943,"o":117.265,"t":"2026-10-13T18:00:00Z","v":27847,"vw":117.128229},{"c":117.02,"h":117.21,"l":116.91,"n":725,"o":117.09,"t":"2026-10-13T18:15:00Z","v":25055,"vw":117.027148},{"c":117.06,"h":117.13,"l":116.94,"n":866,"o":117.08,"t":"2026-10-13T18:30:00Z","v":27213,"vw":117.033727},{"c":117.38,"h":117.4,"l":116.92,"n":858,"o":117.045,"t":"2026-10-13T18:45:00Z","v":24521,"vw":117.126858},{"c":117.15,"h":117.4,"l":117.02,"n":842,"o":117.38,"t":"2026-10-13T19:00:00Z","v":22222,"vw":117.214339},{"c":117.15,"h":117.2909,"l":117.05,"n":1045,"o":117.21,"t":"2026-10-13T19:15:00Z","v":27895,"vw":117.126301},{"c":116.82,"h":117.2,"l":116.765,"n":1639,"o":117.145,"t":"2026-10-13T19:30:00Z","v":49795,"vw":117.017179},{"c":116.32,"h":116.88,"l":116.16,"n":5873,"o":116.83,"t":"2026-10-13T19:45:00Z","v":365816,"vw":116.41061},{"c":116.4748,"h":116.4748,"l":116.19,"n":125,"o":116.3,"t":"2026-10-13T20:00:00Z","v":901568,"vw":116.286904},{"c":116.5,"h":116.5,"l":116.5,"n":1,"o":116.5,"t":"2026-10-13T22:15:00Z","v":200,"vw":116.5},{"c":116.2,"h":116.24,"l":116.18,"n":18,"o":116.24,"t":"2026-10-14T12:30:00Z","v":1777,"vw":116.196724},{"c":115.96,"h":115.96,"l":115.96,"n":13,"o":115.96,"t":"2026-10-14T13:15:00Z","v":277,"vw":115.96},{"c":116.135,"h":117.1,"l":116.04,"n":618,"o":116.32,"t":"2026-10-14T13:30:00Z","v":28301,"vw":116.32383},{"c":116.31,"h":116.56,"l":116.02,"n":965,"o":116.3,"t":"2026-10-14T13:45:00Z","v":41745,"vw":116.21601},{"c":117.17,"h":117.2,"l":116.26,"n":1207,"o":116.26,"t":"2026-10-14T14:00:00Z","v":35139,"vw":116.839834},{"c":117.335,"h":117.38,"l":116.9,"n":1129,"o":117.095,"t":"2026-10-14T14:15:00Z","v":36563,"vw":117.030132},{"c":118,"h":118,"l":117.28,"n":1041,"o":117.28,"t":"2026-10-14T14:30:00Z","v":35381,"vw":117.588053},{"c":117.645,"h":118,"l":117.5149,"n":1030,"o":117.98,"t":"2026-10-14T14:45:00Z","v":26925,"vw":117.787144},{"c":117.7,"h":117.7,"l":117.27,"n":811,"o":117.55,"t":"2026-10-14T15:00:00Z","v":33019,"vw":117.405957},{"c":118.07,"h":118.12,"l":117.59,"n":941,"o":117.64,"t":"2026-10-14T15:15:00Z","v":29808,"vw":117.897374},{"c":118.38,"h":118.65,"l":118.05,"n":1120,"o":118.05,"t":"2026-10-14T15:30:00Z","v":41680,"vw":118.264425},{"c":118.475,"h":118.66,"l":118.35,"n":994,"o":118.45,"t":"2026-10-14T15:45:00Z","v":29346,"vw":118.485508},{"c":118.57,"h":118.9,"l":118.44,"n":1038,"o":118.475,"t":"2026-10-14T16:00:00Z","v":33078,"vw":118.671452},{"c":119.13,"h":119.24,"l":118.52,"n":1254,"o":118.57,"t":"2026-10-14T16:15:00Z","v":54848,"vw":118.900914},{"c":118.905,"h":119.16,"l":118.905,"n":884,"o":119.12,"t":"2026-10-14T16:30:00Z","v":20473,"vw":119.04095},{"c":119.18,"h":119.22,"l":118.9,"n":1211,"o":118.95,"t":"2026-10-14T16:45:00Z","v":43590,"vw":119.064724},{"c":119.24,"h":119.28,"l":119.07,"n":878,"o":119.18,"t":"2026-10-14T17:00:00Z","v":25370,"vw":119.196337},{"c":120.05,"h":120.2,"l":119.24,"n":1533,"o":119.26,"t":"2026-10-14T17:15:00Z","v":48376,"vw":119.783869},{"c":119.61,"h":120.12,"l":119.49,"n":1251,"o":120.06,"t":"2026-10-14T17:30:00Z","v":54602,"vw":119.877096},{"c":119.36,"h":119.605,"l":118.84,"n":1283,"o":119.55,"t":"2026-10-14T17:45:00Z","v":42907,"vw":119.246948},{"c":119.74,"h":119.76,"l":119.22,"n":1189,"o":119.37,"t":"2026-10-14T18:00:00Z","v":42447,"vw":119.530757},{"c":119.94,"h":120.01,"l":119.69,"n":983,"o":119.765,"t":"2026-10-14T18:15:00Z","v":29053,"vw":119.861049},{"c":120.355,"h":120.43,"l":119.6,"n":1455,"o":120,"t":"2026-10-14T18:30:00Z","v":85158,"vw":120.048441},{"c":120.485,"h":120.655,"l":120.4,"n":1269,"o":120.4,"t":"2026-10-14T18:45:00Z","v":39171,"vw":120.52772},{"c":120.88,"h":121.34,"l":120.48,"n":1861,"o":120.48,"t":"2026-10-14T19:00:00Z","v":65197,"vw":121.000376},{"c":120.915,"h":121.1,"l":120.735,"n":2148,"o":120.83,"t":"2026-10-14T19:15:00Z","v":73936,"vw":120.937127},{"c":121.22,"h":121.27,"l":120.86,"n":1907,"o":120.99,"t":"2026-10-14T19:30:00Z","v":63041,"vw":121.081274},{"c":121.74,"h":122.05,"l":121.155,"n":6015,"o":121.16,"t":"2026-10-14T19:45:00Z","v":286657,"vw":121.785802},{"c":121.76,"h":121.76,"l":121.76,"n":75,"o":121.76,"t":"2026-10-14T20:00:00Z","v":444625,"vw":121.76},{"c":121.46,"h":121.5,"l":121.46,"n":3,"o":121.5,"t":"2026-10-14T20:15:00Z","v":500,"vw":121.491111},{"c":121.01,"h":121.01,"l":121.01,"n":1,"o":121.01,"t":"2026-10-14T21:15:00Z","v":468,"vw":121.01},{"c":121.51,"h":121.51,"l":121.5,"n":8,"o":121.51,"t":"2026-10-14T22:15:00Z","v":1000,"vw":121.504589},{"c":121.6,"h":121.6,"l":121.6,"n":2,"o":121.6,"t":"2026-10-14T23:00:00Z","v":128,"vw":121.6},{"c":121.5539,"h":121.6,"l":121.5539,"n":8,"o":121.6,"t":"2026-10-14T23:45:00Z","v":470,"vw":121.568075},{"c":122.89,"h":122.89,"l":122.64,"n":4,"o":122.64,"t":"2026-10-15T09:30:00Z","v":294,"vw":122.765},{"c":123.5,"h":123.5,"l":122.43,"n":34,"o":122.43,"t":"2026-10-15T11:00:00Z","v":1166,"vw":122.977078},{"c":123.77,"h":123.77,"l":123.77,"n":3,"o":123.77,"t":"2026-10-15T11:15:00Z","v":192,"vw":123.77},{"c":124,"h":124,"l":123.8,"n":5,"o":123.8,"t":"2026-10-15T11:45:00Z","v":230,"vw":123.9},{"c":124.5,"h":124.5832,"l":124.37,"n":43,"o":124.5832,"t":"2026-10-15T12:00:00Z","v":1051,"vw":124.540857},{"c":123.8688,"h":124.28,"l":123.01,"n":91,"o":123.52,"t":"2026-10-15T12:30:00Z","v":3605,"vw":123.602314},{"c":123.87,"h":123.87,"l":123.87,"n":1,"o":123.87,"t":"2026-10-15T12:45:00Z","v":100,"vw":123.87},{"c":124.98,"h":124.98,"l":124.98,"n":2,"o":124.98,"t":"2026-10-15T13:00:00Z","v":130,"vw":124.98},{"c":124.95,"h":124.95,"l":124.4,"n":16,"o":124.4,"t":"2026-10-15T13:15:00Z","v":865,"vw":124.675},{"c":123.3099,"h":127,"l":122.735,"n":2133,"o":124.51,"t":"2026-10-15T13:30:00Z","v":112794,"vw":125.2698},{"c":125.625,"h":125.91,"l":122.99,"n":1966,"o":123.3082,"t":"2026-10-15T13:45:00Z","v":83618,"vw":125.028086},{"c":125.8,"h":125.82,"l":124.99,"n":1620,"o":125.62,"t":"2026-10-15T14:00:00Z","v":60850,"vw":125.530116},{"c":125.545,"h":125.96,"l":125.24,"n":1250,"o":125.82,"t":"2026-10-15T14:15:00Z","v":41100,"vw":125.696486},{"c":124.285,"h":125.75,"l":124.18,"n":1596,"o":125.65,"t":"2026-10-15T14:30:00Z","v":49586,"vw":125.331714},{"c":124.495,"h":124.66,"l":124.19,"n":1180,"o":124.19,"t":"2026-10-15T14:45:00Z","v":26853,"vw":124.446553},{"c":124.695,"h":124.88,"l":124.37,"n":1562,"o":124.465,"t":"2026-10-15T15:00:00Z","v":73748,"vw":124.56731},{"c":124.095,"h":124.51,"l":123.35,"n":2010,"o":124.5,"t":"2026-10-15T15:15:00Z","v":100846,"vw":123.75755},{"c":123.91,"h":124.34,"l":123.48,"n":1241,"o":124.12,"t":"2026-10-15T15:30:00Z","v":35601,"vw":123.936718},{"c":123.42,"h":123.87,"l":123.34,"n":858,"o":123.87,"t":"2026-10-15T15:45:00Z","v":26788,"vw":123.623494},{"c":123.22,"h":123.61,"l":123.12,"n":815,"o":123.43,"t":"2026-10-15T16:00:00Z","v":20446,"vw":123.393285},{"c":123.34,"h":123.5525,"l":123.2,"n":756,"o":123.28,"t":"2026-10-15T16:15:00Z","v":19102,"vw":123.356354},{"c":123.365,"h":123.465,"l":123.25,"n":604,"o":123.365,"t":"2026-10-15T16:30:00Z","v":13618,"vw":123.337714},{"c":123.525,"h":123.65,"l":123.39,"n":826,"o":123.39,"t":"2026-10-15T16:45:00Z","v":27342,"vw":123.507925},{"c":123.905,"h":123.91,"l":123.7088,"n":277,"o":123.72,"t":"2026-10-15T18:00:00Z","v":10244,"vw":123.824813},{"c":123.385,"h":123.93,"l":123.35,"n":984,"o":123.93,"t":"2026-10-15T18:15:00Z","v":31889,"vw":123.73525},{"c":123.375,"h":123.74,"l":123.33,"n":1095,"o":123.385,"t":"2026-10-15T18:30:00Z","v":31946,"vw":123.542689},{"c":123.51,"h":123.575,"l":123.23,"n":1314,"o":123.385,"t":"2026-10-15T18:45:00Z","v":35412,"vw":123.382271},{"c":123.82,"h":123.95,"l":123.5,"n":1215,"o":123.5,"t":"2026-10-15T19:00:00Z","v":38027,"vw":123.777107},{"c":123.84,"h":123.975,"l":123.62,"n":1341,"o":123.875,"t":"2026-10-15T19:15:00Z","v":43725,"vw":123.758782},{"c":123.875,"h":124.09,"l":123.7,"n":2055,"o":123.84,"t":"2026-10-15T19:30:00Z","v":77827,"vw":123.890174},{"c":124.41,"h":124.5,"l":123.85,"n":5719,"o":123.88,"t":"2026-10-15T19:45:00Z","v":261289,"vw":124.280913},{"c":124.41,"h":124.41,"l":124.41,"n":73,"o":124.41,"t":"2026-10-15T20:00:00Z","v":462416,"vw":124.41},{"c":124.41,"h":124.41,"l":124.41,"n":1,"o":124.41,"t":"2026-10-15T20:15:00Z","v":487,"vw":124.41},{"c":124.41,"h":124.41,"l":124.41,"n":1,"o":124.41,"t":"2026-10-15T21:00:00Z","v":232,"vw":124.41}],"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":0.7800678795958461,"strike":153.60271518383385,"iv":3.152364643061624,"gamma":0.02485796154892303,"theta":-1.9954600033896557,"vega":0.010161595148307716,"rho":0.00025162067497847907,"breakevenPct":24.09194040947648},{"delta":0.15,"premium":0.5057701766145476,"strike":129.75219246282418,"iv":0.9245129275457635,"gamma":0.05119034592972266,"theta":-0.8669280815234117,"vega":0.013190906973013172,"rho":0.0003914415079033003,"breakevenPct":4.700556739360759},{"delta":0.2,"premium":0.9175274669249028,"strike":131.72468247628697,"iv":1.4218385669199418,"gamma":0.03530365739455576,"theta":-1.477834563874626,"vega":0.016137666861652973,"rho":0.0005177795986174309,"breakevenPct":6.61700019549221},{"delta":0.25,"premium":1.13529266058134,"strike":130.47696228681556,"iv":1.387266547922706,"gamma":0.041332048560158714,"theta":-1.575768712626233,"vega":0.01854325038623688,"rho":0.000643106282588308,"breakevenPct":5.789128645122503},{"delta":0.3,"premium":1.1182339558474959,"strike":128.58155064972178,"iv":1.0870690255168185,"gamma":0.05994676127812708,"theta":-1.2630385209978532,"vega":0.021065159621530327,"rho":0.0007612688297046849,"breakevenPct":4.2518966365800654},{"delta":0.35,"premium":1.1011752511136517,"strike":126.68613901262796,"iv":0.7868715031109312,"gamma":0.07856147399609545,"theta":-0.9503083293694735,"vega":0.023587068856823774,"rho":0.0008794313768210618,"breakevenPct":2.7146646280376268},{"delta":0.4,"premium":0.8104460093896712,"strike":125.25117370892019,"iv":0.45115586854460077,"gamma":0.14071314553990613,"theta":-0.5698438967136148,"vega":0.02509906103286385,"rho":0.0010219098926279298,"breakevenPct":1.3275618666585196},{"delta":0.45,"premium":0.8533978426395938,"strike":124.7506345177665,"iv":0.38195729695431474,"gamma":0.15693102791878172,"theta":-0.4908728426395939,"vega":0.02537480964467005,"rho":0.001171371766443989,"breakevenPct":0.9597559363444228},{"delta":0.5,"premium":1.0294765228426395,"strike":124.43337563451777,"iv":0.3908088197969543,"gamma":0.15391706852791878,"theta":-0.5044515228426396,"vega":0.02546998730964467,"rho":0.0013189785714883538,"breakevenPct":0.8462761493130848},{"delta":0.55,"premium":1.2055552030456853,"strike":124.11611675126903,"iv":0.3996603426395939,"gamma":0.15090310913705582,"theta":-0.5180302030456853,"vega":0.02556516497461929,"rho":0.0014665853765327185,"breakevenPct":0.7327963622817467},{"delta":0.6,"premium":1.324429945054945,"strike":123.85485347985347,"iv":0.3849163461538462,"gamma":0.15129500915750915,"theta":-0.4869310897435898,"vega":0.024627518315018318,"rho":0.0016124174856682561,"breakevenPct":0.6183453298837911},{"delta":0.65,"premium":1.4102815934065935,"strike":123.62591575091575,"iv":0.35655096153846155,"gamma":0.15365306776556775,"theta":-0.4300400641025641,"vega":0.023093635531135533,"rho":0.0017572250858091084,"breakevenPct":0.5033336100975353},{"delta":0.7,"premium":1.4961332417582418,"strike":123.39697802197803,"iv":0.3281855769230769,"gamma":0.15601112637362635,"theta":-0.3731490384615385,"vega":0.021559752747252747,"rho":0.0019020326859499606,"breakevenPct":0.38832189031127984},{"delta":0.75,"premium":1.58198489010989,"strike":123.16804029304029,"iv":0.2998201923076923,"gamma":0.15836918498168498,"theta":-0.3162580128205128,"vega":0.020025869963369962,"rho":0.002046840286090813,"breakevenPct":0.2733101705250241},{"delta":0.8,"premium":2.6517361111111164,"strike":122.07638888888889,"iv":0.4290406250000008,"gamma":0.117475347222222,"theta":-0.3945232638888895,"vega":0.018207291666666663,"rho":0.0021695851669744116,"breakevenPct":0.2557069367414219},{"delta":0.85,"premium":4.150669914738124,"strike":120.57978075517661,"iv":0.5819645554202192,"gamma":0.06019403166869671,"theta":-0.4494316686967113,"vega":0.01496272838002436,"rho":0.002271799373701096,"breakevenPct":0.2575762960491446}],"put":[{"delta":0.1,"premium":0.6185928483965968,"strike":110.32080922624287,"iv":2.122839511583247,"gamma":0.01508385464605111,"theta":-1.373478651643646,"vega":0.010161216917523525,"rho":-0.0002832212283903968,"breakevenPct":11.822026864523524},{"delta":0.15,"premium":0.5357406122122618,"strike":117.81122975620814,"iv":1.1597100658395985,"gamma":0.03464865912672363,"theta":-0.9858131913372261,"vega":0.013478428593152424,"rho":-0.0004167981783048713,"breakevenPct":5.73467635720932},{"delta":0.2,"premium":0.43546234509056253,"strike":121.38703527168732,"iv":0.5692828408007626,"gamma":0.07388627264061011,"theta":-0.5122509056244042,"vega":0.017928693994280268,"rho":-0.0004782958747404741,"breakevenPct":2.779862610242937},{"delta":0.25,"premium":0.6022878932316493,"strike":121.86367969494756,"iv":0.6022666348903718,"gamma":0.08027330791229743,"theta":-0.6177323164918971,"vega":0.02055023832221163,"rho":-0.00062108844121904,"breakevenPct":2.530832086073532},{"delta":0.3,"premium":0.5118982327848871,"strike":123.14015843997562,"iv":0.3921382084095064,"gamma":0.13471243144424133,"theta":-0.4366960999390615,"vega":0.022346617915904934,"rho":-0.0007662147825744191,"breakevenPct":1.4321515897510306},{"delta":0.35,"premium":0.7008074344911637,"strike":123.4448507007922,"iv":0.42330822669104207,"gamma":0.13169597806215722,"theta":-0.4984267519804997,"vega":0.023534917733089578,"rho":-0.0009188612261090588,"breakevenPct":1.3390858722763122},{"delta":0.4,"premium":0.8897166361974407,"strike":123.74954296160878,"iv":0.4544782449725777,"gamma":0.12867952468007313,"theta":-0.5601574040219379,"vega":0.024723217550274224,"rho":-0.0010715076696436988,"breakevenPct":1.2460201548015937},{"delta":0.45,"premium":1.100865800865801,"strike":124.07705627705627,"iv":0.48641861471861475,"gamma":0.12478987012987014,"theta":-0.6189369696969698,"vega":0.0257,"rho":-0.0012250980008945726,"breakevenPct":1.1524873593839096},{"delta":0.5,"premium":1.4147186147186148,"strike":124.50995670995671,"iv":0.5219164502164503,"gamma":0.11686779220779221,"theta":-0.6640884848484848,"vega":0.0257,"rho":-0.0013830471844080564,"breakevenPct":1.0567976085217428},{"delta":0.55,"premium":1.728571428571429,"strike":124.94285714285715,"iv":0.5574142857142859,"gamma":0.10894571428571427,"theta":-0.70924,"vega":0.0257,"rho":-0.0015409963679215407,"breakevenPct":0.961107857659576},{"delta":0.6,"premium":1.8303134240094618,"strike":125.25665286812537,"iv":0.5190079834417505,"gamma":0.11352069781194558,"theta":-0.6388714370195151,"vega":0.02467338852749852,"rho":-0.0016922365106652845,"breakevenPct":0.7906603616140863},{"delta":0.65,"premium":1.8997989355410998,"strike":125.55233589591957,"iv":0.4693628030751035,"gamma":0.11999615612063867,"theta":-0.5509353045535186,"vega":0.023490656416321705,"rho":-0.0018424563845362112,"breakevenPct":0.6088441762089204},{"delta":0.7,"premium":1.969284447072738,"strike":125.84801892371378,"iv":0.4197176227084566,"gamma":0.12647161442933175,"theta":-0.4629991720875223,"vega":0.02230792430514489,"rho":-0.001992676258407138,"breakevenPct":0.427027990803755},{"delta":0.75,"premium":2.4767058823529418,"strike":126.4764705882353,"iv":0.44737411764705887,"gamma":0.11116999999999999,"theta":-0.4480558823529412,"vega":0.020604117647058825,"rho":-0.002148505439691681,"breakevenPct":0.3297446299474668},{"delta":0.8,"premium":3.5976933333333343,"strike":127.62133333333334,"iv":0.5616578666666668,"gamma":0.07721706666666664,"theta":-0.4978274666666667,"vega":0.01815733333333333,"rho":-0.002311868646529078,"breakevenPct":0.3105538140020902},{"delta":0.85,"premium":4.427739938080494,"strike":128.55417956656348,"iv":0.5884956656346749,"gamma":0.06018854489164088,"theta":-0.4314232198142416,"vega":0.015017027863777094,"rho":-0.002462816937064456,"breakevenPct":0.2279240989607142},{"delta":0.9,"premium":11.171945615958316,"strike":135.23975302520225,"iv":1.3061358595464165,"gamma":0.028232708591785116,"theta":-0.8002721042431881,"vega":0.010768044839388152,"rho":-0.002700895225685153,"breakevenPct":0.27505231955314546}]},"raw":{"call":[{"delta":0.1,"premium":0.7800678795958461,"strike":153.60271518383385,"iv":3.152364643061624,"gamma":0.02485796154892303,"theta":-1.9954600033896557,"vega":0.010161595148307716,"rho":0.00025162067497847907,"breakevenPct":24.09194040947648},{"delta":0.15,"premium":0.5057701766145476,"strike":129.75219246282418,"iv":0.9245129275457635,"gamma":0.05119034592972266,"theta":-0.8669280815234117,"vega":0.013190906973013172,"rho":0.0003914415079033003,"breakevenPct":4.700556739360759},{"delta":0.2,"premium":0.9175274669249028,"strike":131.72468247628697,"iv":1.4218385669199418,"gamma":0.03530365739455576,"theta":-1.477834563874626,"vega":0.016137666861652973,"rho":0.0005177795986174309,"breakevenPct":6.61700019549221},{"delta":0.25,"premium":1.13529266058134,"strike":130.47696228681556,"iv":1.387266547922706,"gamma":0.041332048560158714,"theta":-1.575768712626233,"vega":0.01854325038623688,"rho":0.000643106282588308,"breakevenPct":5.789128645122503},{"delta":0.3,"premium":1.1182339558474959,"strike":128.58155064972178,"iv":1.0870690255168185,"gamma":0.05994676127812708,"theta":-1.2630385209978532,"vega":0.021065159621530327,"rho":0.0007612688297046849,"breakevenPct":4.2518966365800654},{"delta":0.35,"premium":1.1011752511136517,"strike":126.68613901262796,"iv":0.7868715031109312,"gamma":0.07856147399609545,"theta":-0.9503083293694735,"vega":0.023587068856823774,"rho":0.0008794313768210618,"breakevenPct":2.7146646280376268},{"delta":0.4,"premium":0.8104460093896712,"strike":125.25117370892019,"iv":0.45115586854460077,"gamma":0.14071314553990613,"theta":-0.5698438967136148,"vega":0.02509906103286385,"rho":0.0010219098926279298,"breakevenPct":1.3275618666585196},{"delta":0.45,"premium":0.8533978426395938,"strike":124.7506345177665,"iv":0.38195729695431474,"gamma":0.15693102791878172,"theta":-0.4908728426395939,"vega":0.02537480964467005,"rho":0.001171371766443989,"breakevenPct":0.9597559363444228},{"delta":0.5,"premium":1.0294765228426395,"strike":124.43337563451777,"iv":0.3908088197969543,"gamma":0.15391706852791878,"theta":-0.5044515228426396,"vega":0.02546998730964467,"rho":0.0013189785714883538,"breakevenPct":0.8462761493130848},{"delta":0.55,"premium":1.2055552030456853,"strike":124.11611675126903,"iv":0.3996603426395939,"gamma":0.15090310913705582,"theta":-0.5180302030456853,"vega":0.02556516497461929,"rho":0.0014665853765327185,"breakevenPct":0.7327963622817467},{"delta":0.6,"premium":1.324429945054945,"strike":123.85485347985347,"iv":0.3849163461538462,"gamma":0.15129500915750915,"theta":-0.4869310897435898,"vega":0.024627518315018318,"rho":0.0016124174856682561,"breakevenPct":0.6183453298837911},{"delta":0.65,"premium":1.4102815934065935,"strike":123.62591575091575,"iv":0.35655096153846155,"gamma":0.15365306776556775,"theta":-0.4300400641025641,"vega":0.023093635531135533,"rho":0.0017572250858091084,"breakevenPct":0.5033336100975353},{"delta":0.7,"premium":1.4961332417582418,"strike":123.39697802197803,"iv":0.3281855769230769,"gamma":0.15601112637362635,"theta":-0.3731490384615385,"vega":0.021559752747252747,"rho":0.0019020326859499606,"breakevenPct":0.38832189031127984},{"delta":0.75,"premium":1.58198489010989,"strike":123.16804029304029,"iv":0.2998201923076923,"gamma":0.15836918498168498,"theta":-0.3162580128205128,"vega":0.020025869963369962,"rho":0.002046840286090813,"breakevenPct":0.2733101705250241},{"delta":0.8,"premium":2.6517361111111164,"strike":122.07638888888889,"iv":0.4290406250000008,"gamma":0.117475347222222,"theta":-0.3945232638888895,"vega":0.018207291666666663,"rho":0.0021695851669744116,"breakevenPct":0.2557069367414219},{"delta":0.85,"premium":4.150669914738124,"strike":120.57978075517661,"iv":0.5819645554202192,"gamma":0.06019403166869671,"theta":-0.4494316686967113,"vega":0.01496272838002436,"rho":0.002271799373701096,"breakevenPct":0.2575762960491446}],"put":[{"delta":0.1,"premium":0.6185928483965968,"strike":110.32080922624287,"iv":2.122839511583247,"gamma":0.01508385464605111,"theta":-1.373478651643646,"vega":0.010161216917523525,"rho":-0.0002832212283903968,"breakevenPct":11.822026864523524},{"delta":0.15,"premium":0.5357406122122618,"strike":117.81122975620814,"iv":1.1597100658395985,"gamma":0.03464865912672363,"theta":-0.9858131913372261,"vega":0.013478428593152424,"rho":-0.0004167981783048713,"breakevenPct":5.73467635720932},{"delta":0.2,"premium":0.43546234509056253,"strike":121.38703527168732,"iv":0.5692828408007626,"gamma":0.07388627264061011,"theta":-0.5122509056244042,"vega":0.017928693994280268,"rho":-0.0004782958747404741,"breakevenPct":2.779862610242937},{"delta":0.25,"premium":0.6022878932316493,"strike":121.86367969494756,"iv":0.6022666348903718,"gamma":0.08027330791229743,"theta":-0.6177323164918971,"vega":0.02055023832221163,"rho":-0.00062108844121904,"breakevenPct":2.530832086073532},{"delta":0.3,"premium":0.5118982327848871,"strike":123.14015843997562,"iv":0.3921382084095064,"gamma":0.13471243144424133,"theta":-0.4366960999390615,"vega":0.022346617915904934,"rho":-0.0007662147825744191,"breakevenPct":1.4321515897510306},{"delta":0.35,"premium":0.7008074344911637,"strike":123.4448507007922,"iv":0.42330822669104207,"gamma":0.13169597806215722,"theta":-0.4984267519804997,"vega":0.023534917733089578,"rho":-0.0009188612261090588,"breakevenPct":1.3390858722763122},{"delta":0.4,"premium":0.8897166361974407,"strike":123.74954296160878,"iv":0.4544782449725777,"gamma":0.12867952468007313,"theta":-0.5601574040219379,"vega":0.024723217550274224,"rho":-0.0010715076696436988,"breakevenPct":1.2460201548015937},{"delta":0.45,"premium":1.100865800865801,"strike":124.07705627705627,"iv":0.48641861471861475,"gamma":0.12478987012987014,"theta":-0.6189369696969698,"vega":0.0257,"rho":-0.0012250980008945726,"breakevenPct":1.1524873593839096},{"delta":0.5,"premium":1.4147186147186148,"strike":124.50995670995671,"iv":0.5219164502164503,"gamma":0.11686779220779221,"theta":-0.6640884848484848,"vega":0.0257,"rho":-0.0013830471844080564,"breakevenPct":1.0567976085217428},{"delta":0.55,"premium":1.728571428571429,"strike":124.94285714285715,"iv":0.5574142857142859,"gamma":0.10894571428571427,"theta":-0.70924,"vega":0.0257,"rho":-0.0015409963679215407,"breakevenPct":0.961107857659576},{"delta":0.6,"premium":1.8303134240094618,"strike":125.25665286812537,"iv":0.5190079834417505,"gamma":0.11352069781194558,"theta":-0.6388714370195151,"vega":0.02467338852749852,"rho":-0.0016922365106652845,"breakevenPct":0.7906603616140863},{"delta":0.65,"premium":1.8997989355410998,"strike":125.55233589591957,"iv":0.4693628030751035,"gamma":0.11999615612063867,"theta":-0.5509353045535186,"vega":0.023490656416321705,"rho":-0.0018424563845362112,"breakevenPct":0.6088441762089204},{"delta":0.7,"premium":1.969284447072738,"strike":125.84801892371378,"iv":0.4197176227084566,"gamma":0.12647161442933175,"theta":-0.4629991720875223,"vega":0.02230792430514489,"rho":-0.001992676258407138,"breakevenPct":0.427027990803755},{"delta":0.75,"premium":2.4767058823529418,"strike":126.4764705882353,"iv":0.44737411764705887,"gamma":0.11116999999999999,"theta":-0.4480558823529412,"vega":0.020604117647058825,"rho":-0.002148505439691681,"breakevenPct":0.3297446299474668},{"delta":0.8,"premium":3.5976933333333343,"strike":127.62133333333334,"iv":0.5616578666666668,"gamma":0.07721706666666664,"theta":-0.4978274666666667,"vega":0.01815733333333333,"rho":-0.002311868646529078,"breakevenPct":0.3105538140020902},{"delta":0.85,"premium":4.427739938080494,"strike":128.55417956656348,"iv":0.5884956656346749,"gamma":0.06018854489164088,"theta":-0.4314232198142416,"vega":0.015017027863777094,"rho":-0.002462816937064456,"breakevenPct":0.2279240989607142},{"delta":0.9,"premium":11.171945615958316,"strike":135.23975302520225,"iv":1.3061358595464165,"gamma":0.028232708591785116,"theta":-0.8002721042431881,"vega":0.010768044839388152,"rho":-0.002700895225685153,"breakevenPct":0.27505231955314546}]}},"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"}}