{"symbol":"FUTU","url":"https://intraalpha.com/companies/FUTU","capturedAt":"2026-10-15T20:35:25.569Z","state":"ready","quote":{"symbol":"FUTU","last_price":109.54,"prev_close":109.45,"regular_close":109.8,"change":0.09,"change_pct":0.0822,"regular_change":0.35,"regular_change_pct":0.3198,"extended_change":-0.26,"extended_change_pct":-0.2368,"bid":108.8,"ask":109.55,"bid_size":100,"ask_size":200,"volume":991549,"vwap":108.910474,"open":106.67,"high":110.045,"low":105.9,"close":109.8,"trade_count":13632,"last_trade_at":"2026-10-15T20:35:00.509738832Z","last_quote_at":"2026-10-15T20:34:53.682001293Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:20.035837007-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"FUTU","fetched_at":"2026-10-15T20:35:22.902350+00:00","name":"Futu Holdings Ltd","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"China","description":"Futu Holdings Limited operates an online brokerage and wealth management platform in Hong Kong and internationally. The company is headquartered in Hong Kong, Hong Kong.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":15344287000,"ebitda":null,"pe_ratio":11.32,"peg_ratio":0,"book_value":35.7,"dividend_per_share":null,"dividend_yield":null,"eps":9.67,"revenue_ttm":24059122000,"gross_profit_ttm":22640421000,"profit_margin":0.462,"operating_margin_ttm":0.667,"return_on_assets_ttm":0.0451,"return_on_equity_ttm":0.305,"quarterly_earnings_growth":0.43,"quarterly_revenue_growth":0.356,"analyst_target_price":160.86,"analyst_number":3,"beta":0.442,"fifty_two_week_high":199.33,"fifty_two_week_low":80.5,"fifty_day_ma":112.91,"two_hundred_day_ma":129.84,"shares_outstanding":95750000,"forward_pe":9.91,"price_to_sales":0.638,"price_to_book":3.111,"ev_to_revenue":4.772,"ev_to_ebitda":7.7},"bars":[{"c":108,"h":109.04,"l":107.59,"n":236,"o":108.93,"t":"2026-10-08T08:00:00Z","v":13579,"vw":108.248441},{"c":107.74,"h":109,"l":107.74,"n":6,"o":108,"t":"2026-10-08T08:05:00Z","v":625,"vw":108.435},{"c":107.8,"h":107.8,"l":107.8,"n":1,"o":107.8,"t":"2026-10-08T08:20:00Z","v":300,"vw":107.8},{"c":107.94,"h":107.97,"l":107.79,"n":14,"o":107.79,"t":"2026-10-08T08:25:00Z","v":2100,"vw":107.931047},{"c":107.8,"h":107.8,"l":107.8,"n":1,"o":107.8,"t":"2026-10-08T09:05:00Z","v":100,"vw":107.8},{"c":107.8,"h":107.8,"l":107.8,"n":5,"o":107.8,"t":"2026-10-08T09:10:00Z","v":200,"vw":107.8},{"c":107.7,"h":107.7,"l":107.7,"n":2,"o":107.7,"t":"2026-10-08T09:25:00Z","v":170,"vw":107.7},{"c":107.66,"h":107.72,"l":107.66,"n":4,"o":107.72,"t":"2026-10-08T09:45:00Z","v":395,"vw":107.680339},{"c":107.8,"h":107.8,"l":107.8,"n":1,"o":107.8,"t":"2026-10-08T09:55:00Z","v":100,"vw":107.8},{"c":107.8,"h":107.82,"l":107.8,"n":5,"o":107.82,"t":"2026-10-08T10:00:00Z","v":511,"vw":107.812},{"c":107.97,"h":107.97,"l":107.97,"n":2,"o":107.97,"t":"2026-10-08T10:15:00Z","v":200,"vw":107.97},{"c":107.79,"h":107.79,"l":107.79,"n":9,"o":107.79,"t":"2026-10-08T10:25:00Z","v":277,"vw":107.79},{"c":107.55,"h":107.58,"l":107.55,"n":18,"o":107.58,"t":"2026-10-08T10:30:00Z","v":7028,"vw":107.55373},{"c":107.55,"h":107.55,"l":107.55,"n":3,"o":107.55,"t":"2026-10-08T10:40:00Z","v":156,"vw":107.55},{"c":107.6504,"h":107.6504,"l":107.6504,"n":2,"o":107.6504,"t":"2026-10-08T11:00:00Z","v":139,"vw":107.6504},{"c":107.38,"h":107.39,"l":107.38,"n":5,"o":107.39,"t":"2026-10-08T11:05:00Z","v":281,"vw":107.385},{"c":107.38,"h":107.38,"l":107.38,"n":1,"o":107.38,"t":"2026-10-08T11:10:00Z","v":800,"vw":107.38},{"c":107.7,"h":107.7,"l":107.69,"n":9,"o":107.69,"t":"2026-10-08T11:20:00Z","v":500,"vw":107.695},{"c":108,"h":108,"l":107.97,"n":7,"o":107.97,"t":"2026-10-08T11:40:00Z","v":955,"vw":107.979412},{"c":107.5509,"h":107.5509,"l":107.55,"n":3,"o":107.55,"t":"2026-10-08T11:55:00Z","v":330,"vw":107.550277},{"c":108.01,"h":108.01,"l":108.01,"n":3,"o":108.01,"t":"2026-10-08T12:05:00Z","v":250,"vw":108.01},{"c":107.88,"h":107.99,"l":107.88,"n":5,"o":107.99,"t":"2026-10-08T13:00:00Z","v":935,"vw":107.943218},{"c":107.95,"h":107.97,"l":107.95,"n":5,"o":107.97,"t":"2026-10-08T13:15:00Z","v":1400,"vw":107.959979},{"c":108.2,"h":108.2,"l":107.7,"n":21,"o":107.7,"t":"2026-10-08T13:25:00Z","v":1074,"vw":107.79901},{"c":110.2,"h":110.3,"l":107.66,"n":477,"o":107.91,"t":"2026-10-08T13:30:00Z","v":64138,"vw":108.819703},{"c":109.97,"h":110.18,"l":109.1963,"n":377,"o":110.1,"t":"2026-10-08T13:35:00Z","v":39327,"vw":109.73786},{"c":109.68,"h":110.17,"l":109.68,"n":355,"o":109.96,"t":"2026-10-08T13:40:00Z","v":22068,"vw":109.979747},{"c":109.9,"h":109.95,"l":109.6,"n":177,"o":109.68,"t":"2026-10-08T13:45:00Z","v":15218,"vw":109.712764},{"c":109.54,"h":109.85,"l":109.46,"n":178,"o":109.85,"t":"2026-10-08T13:50:00Z","v":7585,"vw":109.605187},{"c":109.21,"h":109.71,"l":108.8,"n":298,"o":109.5,"t":"2026-10-08T13:55:00Z","v":19009,"vw":109.191431},{"c":109.165,"h":109.4,"l":109.11,"n":119,"o":109.35,"t":"2026-10-08T14:00:00Z","v":8917,"vw":109.267598},{"c":109.22,"h":109.35,"l":109.21,"n":74,"o":109.21,"t":"2026-10-08T14:05:00Z","v":2939,"vw":109.245865},{"c":109.03,"h":109.15,"l":108.9,"n":167,"o":109.15,"t":"2026-10-08T14:10:00Z","v":7623,"vw":109.039958},{"c":109.275,"h":109.275,"l":109.05,"n":88,"o":109.05,"t":"2026-10-08T14:15:00Z","v":4898,"vw":109.160036},{"c":109.35,"h":109.35,"l":109.26,"n":103,"o":109.3,"t":"2026-10-08T14:20:00Z","v":8178,"vw":109.294414},{"c":109.35,"h":109.4,"l":109.19,"n":213,"o":109.3,"t":"2026-10-08T14:25:00Z","v":14420,"vw":109.274791},{"c":109.27,"h":109.47,"l":109.1837,"n":229,"o":109.3,"t":"2026-10-08T14:30:00Z","v":19038,"vw":109.299895},{"c":108.96,"h":109.18,"l":108.85,"n":146,"o":109.18,"t":"2026-10-08T14:35:00Z","v":7381,"vw":108.988257},{"c":108.82,"h":108.92,"l":108.82,"n":66,"o":108.92,"t":"2026-10-08T14:40:00Z","v":2781,"vw":108.887391},{"c":108.84,"h":108.9,"l":108.8,"n":126,"o":108.82,"t":"2026-10-08T14:45:00Z","v":7612,"vw":108.826262},{"c":108.765,"h":108.84,"l":108.76,"n":66,"o":108.84,"t":"2026-10-08T14:50:00Z","v":4140,"vw":108.806813},{"c":108.765,"h":109,"l":108.7418,"n":302,"o":108.7418,"t":"2026-10-08T14:55:00Z","v":20861,"vw":108.934351},{"c":108.6782,"h":108.77,"l":108.6,"n":135,"o":108.71,"t":"2026-10-08T15:00:00Z","v":9260,"vw":108.693204},{"c":108.64,"h":108.76,"l":108.5874,"n":70,"o":108.76,"t":"2026-10-08T15:05:00Z","v":3921,"vw":108.704277},{"c":108.42,"h":108.645,"l":108.42,"n":136,"o":108.58,"t":"2026-10-08T15:10:00Z","v":6132,"vw":108.565843},{"c":108.43,"h":108.53,"l":108.42,"n":137,"o":108.42,"t":"2026-10-08T15:15:00Z","v":7981,"vw":108.476836},{"c":108.38,"h":108.6,"l":108.38,"n":155,"o":108.53,"t":"2026-10-08T15:20:00Z","v":8059,"vw":108.455192},{"c":108.3,"h":108.45,"l":108.3,"n":113,"o":108.42,"t":"2026-10-08T15:25:00Z","v":4122,"vw":108.37506},{"c":108.23,"h":108.3279,"l":108.2,"n":138,"o":108.3279,"t":"2026-10-08T15:30:00Z","v":6779,"vw":108.262515},{"c":108.34,"h":108.415,"l":108.21,"n":116,"o":108.21,"t":"2026-10-08T15:35:00Z","v":5675,"vw":108.308903},{"c":108.34,"h":108.41,"l":108.18,"n":109,"o":108.41,"t":"2026-10-08T15:40:00Z","v":5959,"vw":108.28028},{"c":108.27,"h":108.36,"l":108.27,"n":89,"o":108.29,"t":"2026-10-08T15:45:00Z","v":3770,"vw":108.320222},{"c":108.27,"h":108.3,"l":108.23,"n":75,"o":108.28,"t":"2026-10-08T15:50:00Z","v":4098,"vw":108.266276},{"c":108.4005,"h":108.465,"l":108.32,"n":77,"o":108.34,"t":"2026-10-08T15:55:00Z","v":2881,"vw":108.386347},{"c":108.51,"h":108.62,"l":108.495,"n":71,"o":108.495,"t":"2026-10-08T16:00:00Z","v":2978,"vw":108.55302},{"c":108.665,"h":108.69,"l":108.615,"n":111,"o":108.615,"t":"2026-10-08T16:05:00Z","v":5264,"vw":108.648961},{"c":108.975,"h":109.0725,"l":108.68,"n":204,"o":108.68,"t":"2026-10-08T16:10:00Z","v":12730,"vw":108.907578},{"c":109.04,"h":109.7,"l":108.85,"n":228,"o":108.975,"t":"2026-10-08T16:15:00Z","v":22819,"vw":109.0905},{"c":108.85,"h":109,"l":108.75,"n":104,"o":108.86,"t":"2026-10-08T16:20:00Z","v":5908,"vw":108.856635},{"c":108.82,"h":108.84,"l":108.8,"n":77,"o":108.8,"t":"2026-10-08T16:25:00Z","v":2721,"vw":108.823342},{"c":108.65,"h":108.88,"l":108.495,"n":97,"o":108.88,"t":"2026-10-08T16:30:00Z","v":5410,"vw":108.773645},{"c":108.71,"h":108.8,"l":108.6,"n":123,"o":108.68,"t":"2026-10-08T16:35:00Z","v":5614,"vw":108.695234},{"c":108.7,"h":108.87,"l":108.7,"n":120,"o":108.8,"t":"2026-10-08T16:40:00Z","v":5736,"vw":108.782433},{"c":108.415,"h":108.78,"l":108.415,"n":123,"o":108.7,"t":"2026-10-08T16:45:00Z","v":13427,"vw":108.609059},{"c":108.43,"h":108.43,"l":108.2099,"n":106,"o":108.3,"t":"2026-10-08T16:50:00Z","v":4400,"vw":108.308377},{"c":108.41,"h":108.55,"l":108.38,"n":88,"o":108.55,"t":"2026-10-08T16:55:00Z","v":3665,"vw":108.444274},{"c":108.18,"h":108.33,"l":108.16,"n":115,"o":108.33,"t":"2026-10-08T17:00:00Z","v":5284,"vw":108.224315},{"c":107.92,"h":108.1,"l":107.9105,"n":155,"o":108.095,"t":"2026-10-08T17:05:00Z","v":8348,"vw":108.02404},{"c":108.12,"h":108.12,"l":107.895,"n":125,"o":108,"t":"2026-10-08T17:10:00Z","v":4007,"vw":107.958353},{"c":108.28,"h":108.295,"l":108.28,"n":16,"o":108.295,"t":"2026-10-08T17:15:00Z","v":387,"vw":108.2875},{"c":108.1935,"h":108.285,"l":108.04,"n":209,"o":108.265,"t":"2026-10-08T17:20:00Z","v":8799,"vw":108.171708},{"c":108.155,"h":108.28,"l":107.93,"n":228,"o":108.2,"t":"2026-10-08T17:25:00Z","v":11277,"vw":108.086358},{"c":108.32,"h":108.32,"l":108.2135,"n":21,"o":108.2135,"t":"2026-10-08T17:30:00Z","v":536,"vw":108.2645},{"c":108.28,"h":108.28,"l":108.11,"n":151,"o":108.275,"t":"2026-10-08T17:35:00Z","v":6795,"vw":108.217434},{"c":108.43,"h":108.46,"l":108.36,"n":92,"o":108.36,"t":"2026-10-08T17:40:00Z","v":3639,"vw":108.431919},{"c":108.3325,"h":108.48,"l":108.31,"n":85,"o":108.45,"t":"2026-10-08T17:45:00Z","v":5932,"vw":108.382551},{"c":108.305,"h":108.305,"l":108.2,"n":67,"o":108.26,"t":"2026-10-08T17:50:00Z","v":2777,"vw":108.265326},{"c":108.335,"h":108.425,"l":108.335,"n":113,"o":108.39,"t":"2026-10-08T17:55:00Z","v":4247,"vw":108.36882},{"c":108.36,"h":108.36,"l":108.2,"n":125,"o":108.25,"t":"2026-10-08T18:00:00Z","v":6007,"vw":108.288921},{"c":108.24,"h":108.28,"l":108.17,"n":82,"o":108.28,"t":"2026-10-08T18:05:00Z","v":4655,"vw":108.227027},{"c":108.37,"h":108.37,"l":108.18,"n":64,"o":108.205,"t":"2026-10-08T18:10:00Z","v":2722,"vw":108.287572},{"c":108.54,"h":108.54,"l":108.42,"n":60,"o":108.42,"t":"2026-10-08T18:15:00Z","v":3424,"vw":108.479087},{"c":108.54,"h":108.54,"l":108.535,"n":37,"o":108.54,"t":"2026-10-08T18:20:00Z","v":1783,"vw":108.539648},{"c":108.44,"h":108.545,"l":108.43,"n":195,"o":108.54,"t":"2026-10-08T18:25:00Z","v":4495,"vw":108.485155},{"c":108.46,"h":108.48,"l":108.41,"n":54,"o":108.46,"t":"2026-10-08T18:30:00Z","v":3236,"vw":108.457929},{"c":108.46,"h":108.46,"l":108.39,"n":69,"o":108.45,"t":"2026-10-08T18:35:00Z","v":3817,"vw":108.417773},{"c":108.485,"h":108.485,"l":108.41,"n":74,"o":108.46,"t":"2026-10-08T18:40:00Z","v":3719,"vw":108.458661},{"c":108.365,"h":108.43,"l":108.3,"n":109,"o":108.43,"t":"2026-10-08T18:45:00Z","v":5053,"vw":108.388893},{"c":108.3271,"h":108.46,"l":108.32,"n":82,"o":108.44,"t":"2026-10-08T18:50:00Z","v":4692,"vw":108.380929},{"c":108.375,"h":108.39,"l":108.32,"n":89,"o":108.35,"t":"2026-10-08T18:55:00Z","v":3110,"vw":108.361283},{"c":108.3,"h":108.39,"l":108.28,"n":102,"o":108.34,"t":"2026-10-08T19:00:00Z","v":6231,"vw":108.338156},{"c":108.5,"h":108.5,"l":108.33,"n":105,"o":108.33,"t":"2026-10-08T19:05:00Z","v":4212,"vw":108.408591},{"c":108.4612,"h":108.59,"l":108.4612,"n":98,"o":108.57,"t":"2026-10-08T19:10:00Z","v":4383,"vw":108.533629},{"c":108.575,"h":108.635,"l":108.55,"n":151,"o":108.626,"t":"2026-10-08T19:15:00Z","v":5893,"vw":108.590168},{"c":108.77,"h":108.77,"l":108.5647,"n":89,"o":108.5647,"t":"2026-10-08T19:20:00Z","v":3472,"vw":108.656046},{"c":108.66,"h":108.93,"l":108.66,"n":191,"o":108.88,"t":"2026-10-08T19:25:00Z","v":9172,"vw":108.805984},{"c":108.68,"h":108.76,"l":108.67,"n":92,"o":108.67,"t":"2026-10-08T19:30:00Z","v":3654,"vw":108.707861},{"c":108.75,"h":108.79,"l":108.68,"n":122,"o":108.68,"t":"2026-10-08T19:35:00Z","v":6340,"vw":108.737608},{"c":108.77,"h":108.84,"l":108.73,"n":264,"o":108.73,"t":"2026-10-08T19:40:00Z","v":10935,"vw":108.779034},{"c":108.875,"h":108.875,"l":108.76,"n":325,"o":108.78,"t":"2026-10-08T19:45:00Z","v":14477,"vw":108.819474},{"c":108.83,"h":108.84,"l":108.69,"n":474,"o":108.78,"t":"2026-10-08T19:50:00Z","v":23522,"vw":108.739957},{"c":108.8,"h":108.96,"l":108.735,"n":1094,"o":108.805,"t":"2026-10-08T19:55:00Z","v":63477,"vw":108.849079},{"c":108.01,"h":108.76,"l":108.01,"n":22,"o":108.76,"t":"2026-10-08T20:00:00Z","v":66352,"vw":108.716099},{"c":108.92,"h":108.92,"l":108.92,"n":1,"o":108.92,"t":"2026-10-08T23:20:00Z","v":100,"vw":108.92},{"c":108.8,"h":108.8,"l":108.8,"n":1,"o":108.8,"t":"2026-10-08T23:50:00Z","v":200,"vw":108.8},{"c":108.8,"h":108.8,"l":108.8,"n":1,"o":108.8,"t":"2026-10-08T23:55:00Z","v":100,"vw":108.8},{"c":110.48,"h":110.48,"l":109.3261,"n":203,"o":110.23,"t":"2026-10-09T08:00:00Z","v":11817,"vw":110.013005},{"c":110.3,"h":110.3,"l":110.29,"n":10,"o":110.29,"t":"2026-10-09T08:05:00Z","v":555,"vw":110.29339},{"c":110,"h":110.06,"l":110,"n":7,"o":110.06,"t":"2026-10-09T08:15:00Z","v":900,"vw":110.019084},{"c":110.2,"h":110.2,"l":110.2,"n":1,"o":110.2,"t":"2026-10-09T08:20:00Z","v":100,"vw":110.2},{"c":110.23,"h":110.23,"l":110.23,"n":4,"o":110.23,"t":"2026-10-09T08:50:00Z","v":201,"vw":110.23},{"c":110.3,"h":110.3,"l":110.3,"n":1,"o":110.3,"t":"2026-10-09T09:15:00Z","v":150,"vw":110.3},{"c":110.07,"h":110.07,"l":110.07,"n":1,"o":110.07,"t":"2026-10-09T09:40:00Z","v":100,"vw":110.07},{"c":110.07,"h":110.07,"l":110.07,"n":2,"o":110.07,"t":"2026-10-09T10:05:00Z","v":191,"vw":110.07},{"c":110.37,"h":110.37,"l":110.37,"n":1,"o":110.37,"t":"2026-10-09T10:10:00Z","v":100,"vw":110.37},{"c":110.1,"h":110.27,"l":110.1,"n":2,"o":110.27,"t":"2026-10-09T11:00:00Z","v":200,"vw":110.185},{"c":110.2,"h":110.53,"l":110,"n":11,"o":110,"t":"2026-10-09T11:10:00Z","v":1534,"vw":110.203028},{"c":110.51,"h":110.51,"l":110.39,"n":13,"o":110.44,"t":"2026-10-09T11:20:00Z","v":1943,"vw":110.466261},{"c":110.88,"h":110.88,"l":110.88,"n":1,"o":110.88,"t":"2026-10-09T11:25:00Z","v":400,"vw":110.88},{"c":111,"h":111,"l":110.99,"n":31,"o":110.99,"t":"2026-10-09T12:05:00Z","v":1058,"vw":110.998319},{"c":111.2,"h":111.2,"l":111.2,"n":5,"o":111.2,"t":"2026-10-09T12:10:00Z","v":237,"vw":111.2},{"c":111.3,"h":111.3,"l":111.3,"n":3,"o":111.3,"t":"2026-10-09T12:15:00Z","v":553,"vw":111.3},{"c":111.35,"h":111.35,"l":111.35,"n":15,"o":111.35,"t":"2026-10-09T12:25:00Z","v":533,"vw":111.35},{"c":111.22,"h":111.22,"l":111.21,"n":9,"o":111.21,"t":"2026-10-09T12:40:00Z","v":411,"vw":111.21305},{"c":111,"h":111,"l":111,"n":4,"o":111,"t":"2026-10-09T12:45:00Z","v":202,"vw":111},{"c":111.35,"h":111.35,"l":111,"n":21,"o":111.08,"t":"2026-10-09T13:05:00Z","v":1367,"vw":111.096038},{"c":111.48,"h":111.48,"l":111,"n":24,"o":111,"t":"2026-10-09T13:10:00Z","v":1460,"vw":111.039184},{"c":111.13,"h":111.5,"l":111.13,"n":21,"o":111.5,"t":"2026-10-09T13:20:00Z","v":1091,"vw":111.409431},{"c":110.6,"h":111.55,"l":110.505,"n":310,"o":111.39,"t":"2026-10-09T13:30:00Z","v":22377,"vw":111.011364},{"c":111.76,"h":111.9,"l":110.5,"n":398,"o":110.5,"t":"2026-10-09T13:35:00Z","v":23710,"vw":111.300755},{"c":112.8,"h":112.92,"l":111.6,"n":396,"o":111.79,"t":"2026-10-09T13:40:00Z","v":28154,"vw":112.374695},{"c":112.76,"h":114,"l":112.42,"n":1039,"o":112.8455,"t":"2026-10-09T13:45:00Z","v":95783,"vw":113.260485},{"c":112.7,"h":113.441,"l":112.66,"n":310,"o":112.76,"t":"2026-10-09T13:50:00Z","v":19888,"vw":113.057934},{"c":112.59,"h":113.01,"l":112.59,"n":317,"o":112.7,"t":"2026-10-09T13:55:00Z","v":20183,"vw":112.887815},{"c":113.5,"h":113.5,"l":112.53,"n":416,"o":112.66,"t":"2026-10-09T14:00:00Z","v":27416,"vw":112.815208},{"c":113.17,"h":113.54,"l":113.16,"n":473,"o":113.47,"t":"2026-10-09T14:05:00Z","v":35500,"vw":113.302122},{"c":112.77,"h":113.25,"l":112.73,"n":276,"o":113.2,"t":"2026-10-09T14:10:00Z","v":23166,"vw":112.856742},{"c":112.57,"h":113,"l":112.56,"n":203,"o":112.83,"t":"2026-10-09T14:15:00Z","v":14561,"vw":112.817695},{"c":112.58,"h":112.66,"l":112.4275,"n":168,"o":112.45,"t":"2026-10-09T14:20:00Z","v":8726,"vw":112.542161},{"c":112.85,"h":113.14,"l":112.64,"n":289,"o":112.67,"t":"2026-10-09T14:25:00Z","v":18595,"vw":112.920477},{"c":113.02,"h":113.02,"l":112.79,"n":156,"o":113,"t":"2026-10-09T14:30:00Z","v":7901,"vw":112.919952},{"c":113.18,"h":113.37,"l":113.07,"n":192,"o":113.08,"t":"2026-10-09T14:35:00Z","v":14112,"vw":113.207644},{"c":113.32,"h":113.7,"l":113.19,"n":298,"o":113.19,"t":"2026-10-09T14:40:00Z","v":17393,"vw":113.473838},{"c":113.86,"h":113.86,"l":113.425,"n":212,"o":113.5,"t":"2026-10-09T14:45:00Z","v":11245,"vw":113.595517},{"c":114.2,"h":114.356,"l":113.9,"n":414,"o":113.9,"t":"2026-10-09T14:50:00Z","v":28462,"vw":114.088702},{"c":114.6678,"h":114.8,"l":114.25,"n":736,"o":114.25,"t":"2026-10-09T14:55:00Z","v":79528,"vw":114.657312},{"c":115.115,"h":115.15,"l":114.42,"n":487,"o":114.61,"t":"2026-10-09T15:00:00Z","v":36553,"vw":114.681784},{"c":114.74,"h":115.17,"l":114.4723,"n":430,"o":115.105,"t":"2026-10-09T15:05:00Z","v":32890,"vw":114.800893},{"c":113.84,"h":114.93,"l":113.715,"n":688,"o":114.69,"t":"2026-10-09T15:10:00Z","v":57008,"vw":114.433848},{"c":113.88,"h":114.07,"l":113.85,"n":205,"o":113.87,"t":"2026-10-09T15:15:00Z","v":13324,"vw":113.947366},{"c":114.2175,"h":114.2375,"l":113.78,"n":286,"o":113.84,"t":"2026-10-09T15:20:00Z","v":26739,"vw":113.992743},{"c":114.13,"h":114.28,"l":114.11,"n":147,"o":114.215,"t":"2026-10-09T15:25:00Z","v":7102,"vw":114.162868},{"c":113.865,"h":114.22,"l":113.865,"n":303,"o":114.13,"t":"2026-10-09T15:30:00Z","v":24102,"vw":114.121026},{"c":114.075,"h":114.155,"l":113.8,"n":262,"o":113.87,"t":"2026-10-09T15:35:00Z","v":11423,"vw":113.981835},{"c":114.125,"h":114.28,"l":114,"n":178,"o":114.13,"t":"2026-10-09T15:40:00Z","v":12965,"vw":114.115447},{"c":114.26,"h":114.27,"l":114.12,"n":264,"o":114.18,"t":"2026-10-09T15:45:00Z","v":14567,"vw":114.183521},{"c":114,"h":114.37,"l":114,"n":251,"o":114.26,"t":"2026-10-09T15:50:00Z","v":15422,"vw":114.222663},{"c":113.555,"h":113.98,"l":113.5,"n":205,"o":113.98,"t":"2026-10-09T15:55:00Z","v":13738,"vw":113.82212},{"c":113.26,"h":113.53,"l":113.25,"n":234,"o":113.47,"t":"2026-10-09T16:00:00Z","v":16475,"vw":113.376189},{"c":113.4,"h":113.4661,"l":113.25,"n":125,"o":113.25,"t":"2026-10-09T16:05:00Z","v":7944,"vw":113.393556},{"c":113.5,"h":113.54,"l":113.33,"n":119,"o":113.39,"t":"2026-10-09T16:10:00Z","v":7059,"vw":113.439506},{"c":113.3,"h":113.5354,"l":113.27,"n":233,"o":113.49,"t":"2026-10-09T16:15:00Z","v":14641,"vw":113.388791},{"c":113.52,"h":113.645,"l":113.21,"n":114,"o":113.325,"t":"2026-10-09T16:20:00Z","v":6664,"vw":113.428973},{"c":113.58,"h":113.61,"l":113.395,"n":101,"o":113.395,"t":"2026-10-09T16:25:00Z","v":5037,"vw":113.516661},{"c":113.42,"h":113.56,"l":113.42,"n":51,"o":113.56,"t":"2026-10-09T16:30:00Z","v":2973,"vw":113.51225},{"c":113.55,"h":113.68,"l":113.42,"n":111,"o":113.48,"t":"2026-10-09T16:35:00Z","v":5788,"vw":113.567719},{"c":113.6,"h":113.68,"l":113.47,"n":135,"o":113.55,"t":"2026-10-09T16:40:00Z","v":5827,"vw":113.574699},{"c":113.71,"h":113.825,"l":113.67,"n":128,"o":113.68,"t":"2026-10-09T16:45:00Z","v":7775,"vw":113.72409},{"c":113.57,"h":113.77,"l":113.56,"n":69,"o":113.7275,"t":"2026-10-09T16:50:00Z","v":3474,"vw":113.640114},{"c":113.64,"h":113.64,"l":113.51,"n":72,"o":113.52,"t":"2026-10-09T16:55:00Z","v":2467,"vw":113.562695},{"c":113.5842,"h":113.68,"l":113.5842,"n":45,"o":113.61,"t":"2026-10-09T17:00:00Z","v":1486,"vw":113.629329},{"c":113.39,"h":113.68,"l":113.39,"n":148,"o":113.68,"t":"2026-10-09T17:05:00Z","v":8585,"vw":113.553633},{"c":113.35,"h":113.36,"l":113.27,"n":31,"o":113.27,"t":"2026-10-09T17:10:00Z","v":1331,"vw":113.344521},{"c":113.43,"h":113.43,"l":113.24,"n":37,"o":113.24,"t":"2026-10-09T17:15:00Z","v":2111,"vw":113.389293},{"c":113.24,"h":113.43,"l":113.24,"n":69,"o":113.43,"t":"2026-10-09T17:20:00Z","v":3855,"vw":113.369257},{"c":113.355,"h":113.355,"l":113.24,"n":50,"o":113.24,"t":"2026-10-09T17:25:00Z","v":3668,"vw":113.294225},{"c":113.385,"h":113.46,"l":113.33,"n":53,"o":113.355,"t":"2026-10-09T17:30:00Z","v":2913,"vw":113.399975},{"c":113.33,"h":113.38,"l":113.27,"n":55,"o":113.38,"t":"2026-10-09T17:35:00Z","v":3055,"vw":113.307728},{"c":113.48,"h":113.55,"l":113.42,"n":45,"o":113.42,"t":"2026-10-09T17:40:00Z","v":2295,"vw":113.461875},{"c":113.54,"h":113.55,"l":113.42,"n":95,"o":113.45,"t":"2026-10-09T17:45:00Z","v":4666,"vw":113.516081},{"c":113.47,"h":113.71,"l":113.47,"n":67,"o":113.54,"t":"2026-10-09T17:50:00Z","v":2682,"vw":113.580536},{"c":113.2,"h":113.55,"l":113.2,"n":93,"o":113.55,"t":"2026-10-09T17:55:00Z","v":4982,"vw":113.395814},{"c":113.05,"h":113.16,"l":112.94,"n":101,"o":113.16,"t":"2026-10-09T18:00:00Z","v":4750,"vw":113.035796},{"c":113.03,"h":113.16,"l":113.03,"n":7,"o":113.16,"t":"2026-10-09T18:05:00Z","v":297,"vw":113.095},{"c":113.35,"h":113.35,"l":113.05,"n":96,"o":113.05,"t":"2026-10-09T18:10:00Z","v":4998,"vw":113.216246},{"c":113.355,"h":113.4,"l":113.26,"n":42,"o":113.325,"t":"2026-10-09T18:15:00Z","v":1512,"vw":113.340263},{"c":113.27,"h":113.36,"l":113.24,"n":71,"o":113.355,"t":"2026-10-09T18:20:00Z","v":3417,"vw":113.266315},{"c":113.21,"h":113.26,"l":113.15,"n":46,"o":113.15,"t":"2026-10-09T18:25:00Z","v":1596,"vw":113.195333},{"c":113.2,"h":113.2,"l":113.125,"n":108,"o":113.17,"t":"2026-10-09T18:30:00Z","v":5314,"vw":113.152206},{"c":113.19,"h":113.31,"l":113.14,"n":114,"o":113.25,"t":"2026-10-09T18:35:00Z","v":5621,"vw":113.231191},{"c":113.24,"h":113.27,"l":113.185,"n":43,"o":113.185,"t":"2026-10-09T18:40:00Z","v":2323,"vw":113.232941},{"c":113.37,"h":113.38,"l":113.235,"n":67,"o":113.235,"t":"2026-10-09T18:45:00Z","v":4748,"vw":113.322027},{"c":113.24,"h":113.4,"l":113.24,"n":88,"o":113.38,"t":"2026-10-09T18:50:00Z","v":3722,"vw":113.31196},{"c":113.19,"h":113.19,"l":112.9345,"n":135,"o":113.168,"t":"2026-10-09T18:55:00Z","v":8065,"vw":113.091259},{"c":113.42,"h":113.43,"l":113.17,"n":76,"o":113.17,"t":"2026-10-09T19:00:00Z","v":3526,"vw":113.310033},{"c":113.41,"h":113.47,"l":113.32,"n":95,"o":113.32,"t":"2026-10-09T19:05:00Z","v":6256,"vw":113.42203},{"c":113.44,"h":113.49,"l":113.4,"n":106,"o":113.42,"t":"2026-10-09T19:10:00Z","v":5601,"vw":113.452778},{"c":113.52,"h":113.54,"l":113.4208,"n":137,"o":113.4208,"t":"2026-10-09T19:15:00Z","v":7149,"vw":113.48913},{"c":113.37,"h":113.49,"l":113.34,"n":107,"o":113.49,"t":"2026-10-09T19:20:00Z","v":5687,"vw":113.408858},{"c":113.38,"h":113.42,"l":113.32,"n":125,"o":113.36,"t":"2026-10-09T19:25:00Z","v":8704,"vw":113.363203},{"c":113.425,"h":113.45,"l":113.37,"n":154,"o":113.37,"t":"2026-10-09T19:30:00Z","v":7328,"vw":113.424633},{"c":113.37,"h":113.4595,"l":113.37,"n":157,"o":113.425,"t":"2026-10-09T19:35:00Z","v":11032,"vw":113.409776},{"c":113.57,"h":113.77,"l":113.41,"n":276,"o":113.41,"t":"2026-10-09T19:40:00Z","v":16373,"vw":113.588231},{"c":113.65,"h":113.72,"l":113.64,"n":129,"o":113.64,"t":"2026-10-09T19:45:00Z","v":7867,"vw":113.673025},{"c":113.44,"h":113.71,"l":113.25,"n":655,"o":113.655,"t":"2026-10-09T19:50:00Z","v":44504,"vw":113.494128},{"c":113.74,"h":113.75,"l":113.46,"n":895,"o":113.46,"t":"2026-10-09T19:55:00Z","v":63336,"vw":113.687463},{"c":113.66,"h":113.71,"l":113.27,"n":37,"o":113.71,"t":"2026-10-09T20:00:00Z","v":119200,"vw":113.698539},{"c":113.4649,"h":113.4649,"l":113.4649,"n":1,"o":113.4649,"t":"2026-10-09T20:35:00Z","v":100,"vw":113.4649},{"c":113.5121,"h":113.5121,"l":113.5121,"n":2,"o":113.5121,"t":"2026-10-09T20:55:00Z","v":181,"vw":113.5121},{"c":113.5323,"h":113.5323,"l":113.5323,"n":1,"o":113.5323,"t":"2026-10-09T21:55:00Z","v":500,"vw":113.5323},{"c":113.5208,"h":113.5208,"l":113.5208,"n":1,"o":113.5208,"t":"2026-10-09T22:05:00Z","v":100,"vw":113.5208},{"c":113.67,"h":113.67,"l":113.67,"n":1,"o":113.67,"t":"2026-10-09T23:05:00Z","v":130,"vw":113.67},{"c":113.67,"h":113.67,"l":113.61,"n":16,"o":113.67,"t":"2026-10-09T23:10:00Z","v":1930,"vw":113.653647},{"c":113.36,"h":113.6,"l":112.81,"n":91,"o":113.52,"t":"2026-10-12T08:00:00Z","v":3920,"vw":113.230375},{"c":113,"h":113,"l":113,"n":1,"o":113,"t":"2026-10-12T08:15:00Z","v":100,"vw":113},{"c":112.8,"h":112.8,"l":112.8,"n":2,"o":112.8,"t":"2026-10-12T08:35:00Z","v":299,"vw":112.8},{"c":112.7,"h":112.7,"l":112.7,"n":4,"o":112.7,"t":"2026-10-12T09:15:00Z","v":200,"vw":112.7},{"c":113.15,"h":113.15,"l":113,"n":11,"o":113,"t":"2026-10-12T11:45:00Z","v":513,"vw":113.058815},{"c":113.13,"h":113.14,"l":113.13,"n":4,"o":113.14,"t":"2026-10-12T12:30:00Z","v":432,"vw":113.135},{"c":112.98,"h":112.98,"l":112.98,"n":1,"o":112.98,"t":"2026-10-12T13:05:00Z","v":100,"vw":112.98},{"c":112.9,"h":112.9,"l":112.9,"n":1,"o":112.9,"t":"2026-10-12T13:10:00Z","v":200,"vw":112.9},{"c":112.9,"h":112.9,"l":112.9,"n":14,"o":112.9,"t":"2026-10-12T13:15:00Z","v":619,"vw":112.9},{"c":112.9,"h":112.9,"l":112.9,"n":1,"o":112.9,"t":"2026-10-12T13:20:00Z","v":100,"vw":112.9},{"c":112.5,"h":113.1,"l":112.5,"n":35,"o":113.1,"t":"2026-10-12T13:25:00Z","v":1474,"vw":112.7298},{"c":112.4994,"h":112.8,"l":111.8,"n":450,"o":112.5,"t":"2026-10-12T13:30:00Z","v":41106,"vw":112.303055},{"c":112.85,"h":113.14,"l":112.37,"n":422,"o":112.42,"t":"2026-10-12T13:35:00Z","v":28746,"vw":112.829978},{"c":112.38,"h":112.88,"l":112.38,"n":202,"o":112.85,"t":"2026-10-12T13:40:00Z","v":15963,"vw":112.642647},{"c":112.52,"h":112.64,"l":112.3,"n":171,"o":112.38,"t":"2026-10-12T13:45:00Z","v":8603,"vw":112.472102},{"c":112.67,"h":112.93,"l":112.46,"n":153,"o":112.46,"t":"2026-10-12T13:50:00Z","v":10920,"vw":112.767437},{"c":112.8,"h":112.87,"l":112.44,"n":188,"o":112.67,"t":"2026-10-12T13:55:00Z","v":16369,"vw":112.650385},{"c":112.2825,"h":112.8,"l":112.21,"n":382,"o":112.78,"t":"2026-10-12T14:00:00Z","v":44982,"vw":112.355019},{"c":112.415,"h":112.61,"l":112.18,"n":250,"o":112.24,"t":"2026-10-12T14:05:00Z","v":17383,"vw":112.323262},{"c":112.32,"h":112.44,"l":112.08,"n":192,"o":112.435,"t":"2026-10-12T14:10:00Z","v":16157,"vw":112.260039},{"c":112.3047,"h":112.36,"l":112.16,"n":145,"o":112.33,"t":"2026-10-12T14:15:00Z","v":10592,"vw":112.27663},{"c":112.16,"h":112.38,"l":112.16,"n":155,"o":112.36,"t":"2026-10-12T14:20:00Z","v":8301,"vw":112.28474},{"c":112.36,"h":112.37,"l":112.07,"n":162,"o":112.16,"t":"2026-10-12T14:25:00Z","v":6106,"vw":112.209813},{"c":112.12,"h":112.33,"l":112.12,"n":91,"o":112.32,"t":"2026-10-12T14:30:00Z","v":4626,"vw":112.252604},{"c":112.13,"h":112.19,"l":112.04,"n":110,"o":112.0724,"t":"2026-10-12T14:35:00Z","v":6326,"vw":112.107184},{"c":112.08,"h":112.31,"l":111.99,"n":306,"o":112.11,"t":"2026-10-12T14:40:00Z","v":22392,"vw":112.128477},{"c":112.16,"h":112.24,"l":112.035,"n":48,"o":112.035,"t":"2026-10-12T14:45:00Z","v":2603,"vw":112.15111},{"c":112.15,"h":112.265,"l":112.1,"n":112,"o":112.24,"t":"2026-10-12T14:50:00Z","v":7484,"vw":112.187988},{"c":112.295,"h":112.31,"l":112.05,"n":186,"o":112.13,"t":"2026-10-12T14:55:00Z","v":8155,"vw":112.135459},{"c":112.38,"h":112.38,"l":112.21,"n":115,"o":112.295,"t":"2026-10-12T15:00:00Z","v":6759,"vw":112.254591},{"c":112.41,"h":112.41,"l":112.3,"n":66,"o":112.34,"t":"2026-10-12T15:05:00Z","v":2088,"vw":112.362396},{"c":112.485,"h":112.51,"l":112.33,"n":182,"o":112.38,"t":"2026-10-12T15:10:00Z","v":10154,"vw":112.418917},{"c":112.45,"h":112.58,"l":112.41,"n":127,"o":112.485,"t":"2026-10-12T15:15:00Z","v":6718,"vw":112.487962},{"c":112.4,"h":112.49,"l":112.4,"n":119,"o":112.49,"t":"2026-10-12T15:20:00Z","v":4397,"vw":112.4534},{"c":112.38,"h":112.48,"l":112.34,"n":99,"o":112.435,"t":"2026-10-12T15:25:00Z","v":4470,"vw":112.430826},{"c":112.545,"h":112.56,"l":112.43,"n":139,"o":112.43,"t":"2026-10-12T15:30:00Z","v":9609,"vw":112.49385},{"c":112.535,"h":112.58,"l":112.53,"n":65,"o":112.545,"t":"2026-10-12T15:35:00Z","v":3578,"vw":112.556075},{"c":112.495,"h":112.5999,"l":112.495,"n":172,"o":112.56,"t":"2026-10-12T15:40:00Z","v":11082,"vw":112.539374},{"c":112.57,"h":112.65,"l":112.41,"n":195,"o":112.51,"t":"2026-10-12T15:45:00Z","v":11216,"vw":112.553046},{"c":112.5,"h":112.58,"l":112.44,"n":90,"o":112.56,"t":"2026-10-12T15:50:00Z","v":5114,"vw":112.542412},{"c":112.47,"h":112.495,"l":112.44,"n":21,"o":112.495,"t":"2026-10-12T15:55:00Z","v":976,"vw":112.466887},{"c":112.8,"h":113.17,"l":112.46,"n":468,"o":112.46,"t":"2026-10-12T16:00:00Z","v":33868,"vw":112.84372},{"c":112.42,"h":112.59,"l":112.42,"n":53,"o":112.58,"t":"2026-10-12T16:05:00Z","v":4975,"vw":112.517332},{"c":112.43,"h":112.43,"l":112.4,"n":21,"o":112.4,"t":"2026-10-12T16:10:00Z","v":677,"vw":112.41384},{"c":112.39,"h":112.49,"l":112.37,"n":126,"o":112.42,"t":"2026-10-12T16:15:00Z","v":9445,"vw":112.431926},{"c":112.35,"h":112.41,"l":112.31,"n":61,"o":112.41,"t":"2026-10-12T16:20:00Z","v":3008,"vw":112.374417},{"c":112.19,"h":112.311,"l":112.17,"n":151,"o":112.311,"t":"2026-10-12T16:25:00Z","v":12918,"vw":112.232484},{"c":112.27,"h":112.27,"l":112.14,"n":66,"o":112.14,"t":"2026-10-12T16:30:00Z","v":2018,"vw":112.21967},{"c":112.38,"h":112.38,"l":112.27,"n":91,"o":112.27,"t":"2026-10-12T16:35:00Z","v":4493,"vw":112.316155},{"c":112.42,"h":112.51,"l":112.35,"n":246,"o":112.37,"t":"2026-10-12T16:40:00Z","v":18179,"vw":112.410369},{"c":112.49,"h":112.56,"l":112.435,"n":190,"o":112.435,"t":"2026-10-12T16:45:00Z","v":12637,"vw":112.487806},{"c":112.335,"h":112.46,"l":112.335,"n":60,"o":112.46,"t":"2026-10-12T16:50:00Z","v":3291,"vw":112.388036},{"c":112.35,"h":112.36,"l":112.31,"n":40,"o":112.31,"t":"2026-10-12T16:55:00Z","v":2221,"vw":112.328872},{"c":112.29,"h":112.29,"l":112.26,"n":43,"o":112.26,"t":"2026-10-12T17:00:00Z","v":1530,"vw":112.282297},{"c":112.34,"h":112.35,"l":112.32,"n":52,"o":112.32,"t":"2026-10-12T17:05:00Z","v":2637,"vw":112.337222},{"c":112.34,"h":112.49,"l":112.3258,"n":106,"o":112.3258,"t":"2026-10-12T17:10:00Z","v":5278,"vw":112.401433},{"c":112.3275,"h":112.36,"l":112.31,"n":96,"o":112.35,"t":"2026-10-12T17:15:00Z","v":4529,"vw":112.334095},{"c":112.29,"h":112.3599,"l":112.29,"n":44,"o":112.325,"t":"2026-10-12T17:20:00Z","v":1962,"vw":112.303023},{"c":112.3025,"h":112.31,"l":112.27,"n":13,"o":112.27,"t":"2026-10-12T17:25:00Z","v":601,"vw":112.294246},{"c":112.25,"h":112.29,"l":112.25,"n":67,"o":112.28,"t":"2026-10-12T17:30:00Z","v":3700,"vw":112.274327},{"c":112.36,"h":112.38,"l":112.295,"n":81,"o":112.295,"t":"2026-10-12T17:35:00Z","v":3463,"vw":112.354544},{"c":112.46,"h":112.46,"l":112.35,"n":92,"o":112.36,"t":"2026-10-12T17:40:00Z","v":6434,"vw":112.407318},{"c":112.43,"h":112.49,"l":112.43,"n":84,"o":112.46,"t":"2026-10-12T17:45:00Z","v":3319,"vw":112.448135},{"c":112.455,"h":112.455,"l":112.43,"n":29,"o":112.455,"t":"2026-10-12T17:50:00Z","v":591,"vw":112.443624},{"c":112.51,"h":112.52,"l":112.45,"n":76,"o":112.46,"t":"2026-10-12T17:55:00Z","v":3320,"vw":112.484613},{"c":112.61,"h":112.61,"l":112.52,"n":81,"o":112.52,"t":"2026-10-12T18:00:00Z","v":4263,"vw":112.552031},{"c":112.71,"h":112.76,"l":112.56,"n":115,"o":112.6,"t":"2026-10-12T18:05:00Z","v":6712,"vw":112.668763},{"c":112.58,"h":112.62,"l":112.55,"n":30,"o":112.62,"t":"2026-10-12T18:10:00Z","v":1892,"vw":112.570868},{"c":112.595,"h":112.64,"l":112.55,"n":18,"o":112.625,"t":"2026-10-12T18:15:00Z","v":940,"vw":112.603097},{"c":112.45,"h":112.56,"l":112.45,"n":67,"o":112.55,"t":"2026-10-12T18:20:00Z","v":2653,"vw":112.5216},{"c":112.245,"h":112.44,"l":112.24,"n":79,"o":112.44,"t":"2026-10-12T18:25:00Z","v":4177,"vw":112.346444},{"c":112.3099,"h":112.3099,"l":112.22,"n":36,"o":112.29,"t":"2026-10-12T18:30:00Z","v":1592,"vw":112.287709},{"c":112.15,"h":112.24,"l":112.15,"n":67,"o":112.22,"t":"2026-10-12T18:35:00Z","v":4152,"vw":112.198688},{"c":112.05,"h":112.07,"l":112.05,"n":29,"o":112.05,"t":"2026-10-12T18:40:00Z","v":1718,"vw":112.051589},{"c":111.995,"h":112.04,"l":111.98,"n":149,"o":112.02,"t":"2026-10-12T18:45:00Z","v":8218,"vw":112.000942},{"c":112.065,"h":112.07,"l":112.02,"n":68,"o":112.04,"t":"2026-10-12T18:50:00Z","v":3476,"vw":112.050561},{"c":112,"h":112.05,"l":112,"n":51,"o":112.05,"t":"2026-10-12T18:55:00Z","v":2223,"vw":112.03961},{"c":112.095,"h":112.11,"l":112.035,"n":95,"o":112.035,"t":"2026-10-12T19:00:00Z","v":5464,"vw":112.071001},{"c":112.13,"h":112.16,"l":112.11,"n":114,"o":112.11,"t":"2026-10-12T19:05:00Z","v":5514,"vw":112.139907},{"c":112.11,"h":112.135,"l":112.08,"n":61,"o":112.1,"t":"2026-10-12T19:10:00Z","v":3753,"vw":112.10676},{"c":112.44,"h":112.45,"l":112.1,"n":211,"o":112.1,"t":"2026-10-12T19:15:00Z","v":13405,"vw":112.204363},{"c":112.33,"h":112.52,"l":112.33,"n":149,"o":112.445,"t":"2026-10-12T19:20:00Z","v":7464,"vw":112.411247},{"c":112.21,"h":112.33,"l":112.195,"n":139,"o":112.3,"t":"2026-10-12T19:25:00Z","v":9818,"vw":112.259591},{"c":112.205,"h":112.275,"l":112.14,"n":158,"o":112.23,"t":"2026-10-12T19:30:00Z","v":9590,"vw":112.19912},{"c":112.01,"h":112.28,"l":111.965,"n":213,"o":112.2,"t":"2026-10-12T19:35:00Z","v":18722,"vw":112.118717},{"c":111.995,"h":112,"l":111.84,"n":256,"o":112,"t":"2026-10-12T19:40:00Z","v":15076,"vw":111.937493},{"c":112.07,"h":112.11,"l":111.995,"n":225,"o":111.995,"t":"2026-10-12T19:45:00Z","v":16318,"vw":112.05367},{"c":112.21,"h":112.235,"l":112.07,"n":450,"o":112.13,"t":"2026-10-12T19:50:00Z","v":34992,"vw":112.139474},{"c":112.26,"h":112.33,"l":112.19,"n":1384,"o":112.23,"t":"2026-10-12T19:55:00Z","v":89227,"vw":112.252632},{"c":112.26,"h":112.26,"l":112.26,"n":21,"o":112.26,"t":"2026-10-12T20:00:00Z","v":62397,"vw":112.26},{"c":111.81,"h":111.87,"l":111.81,"n":44,"o":111.87,"t":"2026-10-12T20:05:00Z","v":3070,"vw":111.838569},{"c":111.81,"h":111.81,"l":111.81,"n":3,"o":111.81,"t":"2026-10-12T20:30:00Z","v":951,"vw":111.81},{"c":111.8,"h":111.8,"l":111.8,"n":1,"o":111.8,"t":"2026-10-12T22:25:00Z","v":200,"vw":111.8},{"c":111.82,"h":111.82,"l":111.82,"n":1,"o":111.82,"t":"2026-10-12T22:55:00Z","v":100,"vw":111.82},{"c":111.82,"h":111.82,"l":111.82,"n":1,"o":111.82,"t":"2026-10-12T23:55:00Z","v":100,"vw":111.82},{"c":111.97,"h":112.02,"l":111.28,"n":120,"o":111.97,"t":"2026-10-13T08:00:00Z","v":6659,"vw":111.831506},{"c":111.95,"h":111.95,"l":111.95,"n":4,"o":111.95,"t":"2026-10-13T08:05:00Z","v":171,"vw":111.95},{"c":112,"h":112.01,"l":111.96,"n":27,"o":111.96,"t":"2026-10-13T08:10:00Z","v":3869,"vw":111.997546},{"c":112.29,"h":112.3,"l":112.24,"n":6,"o":112.24,"t":"2026-10-13T08:15:00Z","v":1347,"vw":112.292742},{"c":112,"h":112,"l":112,"n":2,"o":112,"t":"2026-10-13T08:40:00Z","v":1392,"vw":112},{"c":112.28,"h":112.28,"l":112.28,"n":1,"o":112.28,"t":"2026-10-13T09:00:00Z","v":1000,"vw":112.28},{"c":112.3,"h":112.3,"l":112.29,"n":18,"o":112.29,"t":"2026-10-13T09:55:00Z","v":698,"vw":112.297931},{"c":112.03,"h":112.07,"l":112.03,"n":11,"o":112.06,"t":"2026-10-13T11:00:00Z","v":1130,"vw":112.055358},{"c":111.74,"h":112.03,"l":111.72,"n":25,"o":112.03,"t":"2026-10-13T12:45:00Z","v":950,"vw":111.853671},{"c":111.99,"h":111.99,"l":111.94,"n":3,"o":111.94,"t":"2026-10-13T13:00:00Z","v":225,"vw":111.965},{"c":111.78,"h":111.78,"l":111.78,"n":3,"o":111.78,"t":"2026-10-13T13:20:00Z","v":146,"vw":111.78},{"c":111.76,"h":111.76,"l":111.76,"n":11,"o":111.76,"t":"2026-10-13T13:25:00Z","v":443,"vw":111.76},{"c":111.455,"h":111.7,"l":111.11,"n":398,"o":111.69,"t":"2026-10-13T13:30:00Z","v":39539,"vw":111.446725},{"c":111.79,"h":111.79,"l":111.33,"n":164,"o":111.47,"t":"2026-10-13T13:35:00Z","v":9268,"vw":111.505793},{"c":112.605,"h":112.75,"l":111.92,"n":308,"o":111.92,"t":"2026-10-13T13:40:00Z","v":16973,"vw":112.429718},{"c":112.47,"h":112.69,"l":112.37,"n":208,"o":112.6,"t":"2026-10-13T13:45:00Z","v":15577,"vw":112.488189},{"c":112.42,"h":112.42,"l":112,"n":109,"o":112.365,"t":"2026-10-13T13:50:00Z","v":14150,"vw":112.195067},{"c":112.24,"h":112.47,"l":112.1,"n":114,"o":112.425,"t":"2026-10-13T13:55:00Z","v":5664,"vw":112.221347},{"c":112.08,"h":112.2,"l":111.92,"n":107,"o":112.2,"t":"2026-10-13T14:00:00Z","v":5759,"vw":112.054997},{"c":111.75,"h":112.2,"l":111.75,"n":150,"o":112.12,"t":"2026-10-13T14:05:00Z","v":8488,"vw":112.038374},{"c":111.78,"h":112.0625,"l":111.76,"n":421,"o":111.845,"t":"2026-10-13T14:10:00Z","v":33861,"vw":111.998377},{"c":111.89,"h":111.89,"l":111.63,"n":150,"o":111.8,"t":"2026-10-13T14:15:00Z","v":9747,"vw":111.71662},{"c":111.95,"h":112.07,"l":111.74,"n":606,"o":111.91,"t":"2026-10-13T14:20:00Z","v":41021,"vw":112.01164},{"c":112.54,"h":112.6,"l":111.93,"n":217,"o":111.93,"t":"2026-10-13T14:25:00Z","v":12612,"vw":112.40402},{"c":112.585,"h":112.91,"l":112.46,"n":232,"o":112.5,"t":"2026-10-13T14:30:00Z","v":13020,"vw":112.711494},{"c":112.85,"h":112.88,"l":112.625,"n":188,"o":112.71,"t":"2026-10-13T14:35:00Z","v":13651,"vw":112.719008},{"c":113.02,"h":113.11,"l":112.87,"n":215,"o":112.87,"t":"2026-10-13T14:40:00Z","v":10816,"vw":112.957496},{"c":113.31,"h":113.31,"l":112.92,"n":160,"o":113.02,"t":"2026-10-13T14:45:00Z","v":7264,"vw":113.121139},{"c":113.32,"h":113.6,"l":113.25,"n":231,"o":113.25,"t":"2026-10-13T14:50:00Z","v":12049,"vw":113.435891},{"c":113.55,"h":113.64,"l":113.3,"n":298,"o":113.33,"t":"2026-10-13T14:55:00Z","v":46015,"vw":113.357714},{"c":113.96,"h":113.96,"l":113.4345,"n":256,"o":113.4345,"t":"2026-10-13T15:00:00Z","v":17543,"vw":113.610919},{"c":113.67,"h":113.88,"l":113.45,"n":217,"o":113.88,"t":"2026-10-13T15:05:00Z","v":10245,"vw":113.593967},{"c":114.05,"h":114.17,"l":113.4334,"n":210,"o":113.595,"t":"2026-10-13T15:10:00Z","v":10219,"vw":113.794805},{"c":114.635,"h":114.7,"l":114.07,"n":366,"o":114.07,"t":"2026-10-13T15:15:00Z","v":36962,"vw":114.478666},{"c":114.6,"h":114.69,"l":114.47,"n":337,"o":114.58,"t":"2026-10-13T15:20:00Z","v":41069,"vw":114.547327},{"c":114.04,"h":114.67,"l":114.04,"n":285,"o":114.615,"t":"2026-10-13T15:25:00Z","v":11998,"vw":114.366688},{"c":114.155,"h":114.29,"l":114,"n":173,"o":114.04,"t":"2026-10-13T15:30:00Z","v":6097,"vw":114.157414},{"c":113.85,"h":114.186,"l":113.81,"n":126,"o":114.16,"t":"2026-10-13T15:35:00Z","v":6330,"vw":113.98423},{"c":113.97,"h":113.97,"l":113.635,"n":272,"o":113.87,"t":"2026-10-13T15:40:00Z","v":11118,"vw":113.803729},{"c":113.76,"h":113.98,"l":113.76,"n":89,"o":113.98,"t":"2026-10-13T15:45:00Z","v":3749,"vw":113.859445},{"c":114.14,"h":114.15,"l":113.76,"n":247,"o":113.8,"t":"2026-10-13T15:50:00Z","v":17060,"vw":113.891737},{"c":114.11,"h":114.25,"l":114.005,"n":181,"o":114.14,"t":"2026-10-13T15:55:00Z","v":11494,"vw":114.106031},{"c":113.73,"h":114.15,"l":113.4901,"n":300,"o":114.12,"t":"2026-10-13T16:00:00Z","v":15312,"vw":113.903098},{"c":113.65,"h":113.75,"l":113.572,"n":93,"o":113.72,"t":"2026-10-13T16:05:00Z","v":5233,"vw":113.671552},{"c":113.75,"h":113.82,"l":113.63,"n":102,"o":113.68,"t":"2026-10-13T16:10:00Z","v":3285,"vw":113.728983},{"c":113.73,"h":113.75,"l":113.655,"n":83,"o":113.665,"t":"2026-10-13T16:15:00Z","v":4115,"vw":113.707264},{"c":113.75,"h":113.77,"l":113.61,"n":119,"o":113.7248,"t":"2026-10-13T16:20:00Z","v":7909,"vw":113.706081},{"c":113.77,"h":113.93,"l":113.74,"n":141,"o":113.78,"t":"2026-10-13T16:25:00Z","v":6573,"vw":113.831251},{"c":114.04,"h":114.04,"l":113.69,"n":164,"o":113.77,"t":"2026-10-13T16:30:00Z","v":9445,"vw":113.84125},{"c":113.87,"h":114.02,"l":113.87,"n":86,"o":113.97,"t":"2026-10-13T16:35:00Z","v":4012,"vw":113.953971},{"c":113.875,"h":113.93,"l":113.815,"n":83,"o":113.895,"t":"2026-10-13T16:40:00Z","v":3262,"vw":113.854024},{"c":113.92,"h":113.94,"l":113.875,"n":77,"o":113.875,"t":"2026-10-13T16:45:00Z","v":2510,"vw":113.915839},{"c":113.925,"h":113.94,"l":113.79,"n":159,"o":113.94,"t":"2026-10-13T16:50:00Z","v":7199,"vw":113.871995},{"c":114.08,"h":114.14,"l":113.97,"n":130,"o":113.97,"t":"2026-10-13T16:55:00Z","v":5554,"vw":114.05316},{"c":113.955,"h":114.02,"l":113.91,"n":101,"o":114.01,"t":"2026-10-13T17:00:00Z","v":4819,"vw":113.977106},{"c":113.97,"h":113.99,"l":113.87,"n":70,"o":113.9,"t":"2026-10-13T17:05:00Z","v":2294,"vw":113.911761},{"c":114.085,"h":114.12,"l":114,"n":80,"o":114,"t":"2026-10-13T17:10:00Z","v":4205,"vw":114.061403},{"c":114.18,"h":114.22,"l":114.065,"n":80,"o":114.08,"t":"2026-10-13T17:15:00Z","v":3231,"vw":114.146957},{"c":114.18,"h":114.2,"l":114.09,"n":98,"o":114.2,"t":"2026-10-13T17:20:00Z","v":4710,"vw":114.153359},{"c":113.77,"h":114.17,"l":113.77,"n":200,"o":114.12,"t":"2026-10-13T17:25:00Z","v":8828,"vw":113.974162},{"c":113.825,"h":113.86,"l":113.7504,"n":84,"o":113.82,"t":"2026-10-13T17:30:00Z","v":8779,"vw":113.78341},{"c":113.805,"h":113.915,"l":113.805,"n":107,"o":113.825,"t":"2026-10-13T17:35:00Z","v":11958,"vw":113.882382},{"c":113.88,"h":113.88,"l":113.8,"n":82,"o":113.805,"t":"2026-10-13T17:40:00Z","v":2394,"vw":113.837962},{"c":113.845,"h":113.99,"l":113.845,"n":106,"o":113.89,"t":"2026-10-13T17:45:00Z","v":5441,"vw":113.913307},{"c":113.765,"h":113.87,"l":113.71,"n":55,"o":113.87,"t":"2026-10-13T17:50:00Z","v":3159,"vw":113.790828},{"c":113.705,"h":113.75,"l":113.64,"n":49,"o":113.7351,"t":"2026-10-13T17:55:00Z","v":2640,"vw":113.710253},{"c":113.75,"h":113.75,"l":113.65,"n":82,"o":113.705,"t":"2026-10-13T18:00:00Z","v":3254,"vw":113.715435},{"c":114.1,"h":114.19,"l":113.805,"n":140,"o":113.805,"t":"2026-10-13T18:05:00Z","v":6089,"vw":114.011817},{"c":114.07,"h":114.195,"l":114.07,"n":75,"o":114.195,"t":"2026-10-13T18:10:00Z","v":2699,"vw":114.12832},{"c":114.09,"h":114.09,"l":114.055,"n":28,"o":114.055,"t":"2026-10-13T18:15:00Z","v":700,"vw":114.062071},{"c":113.87,"h":114.18,"l":113.87,"n":107,"o":114.07,"t":"2026-10-13T18:20:00Z","v":5339,"vw":114.060546},{"c":113.885,"h":113.94,"l":113.865,"n":78,"o":113.87,"t":"2026-10-13T18:25:00Z","v":3272,"vw":113.903261},{"c":113.915,"h":113.94,"l":113.87,"n":103,"o":113.88,"t":"2026-10-13T18:30:00Z","v":6558,"vw":113.8989},{"c":113.97,"h":113.98,"l":113.91,"n":38,"o":113.91,"t":"2026-10-13T18:35:00Z","v":952,"vw":113.944612},{"c":113.87,"h":113.945,"l":113.87,"n":95,"o":113.935,"t":"2026-10-13T18:40:00Z","v":4028,"vw":113.898693},{"c":114.04,"h":114.04,"l":113.91,"n":51,"o":113.91,"t":"2026-10-13T18:45:00Z","v":2079,"vw":113.955015},{"c":114.075,"h":114.13,"l":114.005,"n":109,"o":114.005,"t":"2026-10-13T18:50:00Z","v":5113,"vw":114.073434},{"c":114.065,"h":114.16,"l":114.065,"n":88,"o":114.065,"t":"2026-10-13T18:55:00Z","v":4114,"vw":114.103083},{"c":114.16,"h":114.2,"l":114.06,"n":90,"o":114.085,"t":"2026-10-13T19:00:00Z","v":3737,"vw":114.138916},{"c":114.28,"h":114.3,"l":114.16,"n":95,"o":114.16,"t":"2026-10-13T19:05:00Z","v":4126,"vw":114.240121},{"c":114.28,"h":114.28,"l":114.22,"n":66,"o":114.26,"t":"2026-10-13T19:10:00Z","v":2879,"vw":114.233306},{"c":114.36,"h":114.36,"l":114.275,"n":124,"o":114.35,"t":"2026-10-13T19:15:00Z","v":5281,"vw":114.324098},{"c":114.26,"h":114.39,"l":114.26,"n":125,"o":114.39,"t":"2026-10-13T19:20:00Z","v":4721,"vw":114.302703},{"c":114.21,"h":114.305,"l":114.205,"n":147,"o":114.29,"t":"2026-10-13T19:25:00Z","v":7026,"vw":114.256707},{"c":114.035,"h":114.1713,"l":114.025,"n":142,"o":114.17,"t":"2026-10-13T19:30:00Z","v":7309,"vw":114.095591},{"c":114.12,"h":114.12,"l":113.93,"n":147,"o":114.035,"t":"2026-10-13T19:35:00Z","v":6019,"vw":114.022589},{"c":114,"h":114.13,"l":114,"n":138,"o":114.13,"t":"2026-10-13T19:40:00Z","v":5773,"vw":114.056218},{"c":113.81,"h":114.0366,"l":113.81,"n":235,"o":114,"t":"2026-10-13T19:45:00Z","v":11297,"vw":113.908838},{"c":114.12,"h":114.1563,"l":113.66,"n":439,"o":113.7,"t":"2026-10-13T19:50:00Z","v":28600,"vw":113.932509},{"c":114.05,"h":114.17,"l":113.88,"n":985,"o":114.1699,"t":"2026-10-13T19:55:00Z","v":63168,"vw":114.027028},{"c":114.06,"h":114.1,"l":114.06,"n":29,"o":114.09,"t":"2026-10-13T20:00:00Z","v":64711,"vw":114.060504},{"c":114.4,"h":114.4,"l":114.13,"n":17,"o":114.2,"t":"2026-10-13T20:05:00Z","v":2934,"vw":114.337591},{"c":113.8,"h":113.8,"l":113.8,"n":1,"o":113.8,"t":"2026-10-13T20:45:00Z","v":100,"vw":113.8},{"c":114.5,"h":114.98,"l":114.28,"n":175,"o":114.2813,"t":"2026-10-14T08:00:00Z","v":6873,"vw":114.451388},{"c":114.34,"h":114.34,"l":114.34,"n":2,"o":114.34,"t":"2026-10-14T08:05:00Z","v":300,"vw":114.34},{"c":114.41,"h":114.41,"l":114.41,"n":5,"o":114.41,"t":"2026-10-14T08:15:00Z","v":345,"vw":114.41},{"c":114.8,"h":114.8,"l":114.74,"n":18,"o":114.74,"t":"2026-10-14T08:40:00Z","v":1514,"vw":114.789201},{"c":114.3822,"h":114.3822,"l":114.3822,"n":1,"o":114.3822,"t":"2026-10-14T10:00:00Z","v":130,"vw":114.3822},{"c":114.5,"h":114.5,"l":114.5,"n":1,"o":114.5,"t":"2026-10-14T10:10:00Z","v":298,"vw":114.5},{"c":114.69,"h":114.69,"l":114.69,"n":18,"o":114.69,"t":"2026-10-14T10:35:00Z","v":791,"vw":114.69},{"c":114.61,"h":114.71,"l":114.61,"n":12,"o":114.66,"t":"2026-10-14T10:50:00Z","v":847,"vw":114.667157},{"c":114.8,"h":114.8,"l":114.8,"n":1,"o":114.8,"t":"2026-10-14T11:00:00Z","v":120,"vw":114.8},{"c":114.76,"h":114.76,"l":114.76,"n":6,"o":114.76,"t":"2026-10-14T11:10:00Z","v":414,"vw":114.76},{"c":114.8,"h":114.8,"l":114.8,"n":15,"o":114.8,"t":"2026-10-14T11:25:00Z","v":269,"vw":114.8},{"c":114.64,"h":114.64,"l":114.64,"n":1,"o":114.64,"t":"2026-10-14T12:05:00Z","v":110,"vw":114.64},{"c":114.86,"h":114.86,"l":114.85,"n":12,"o":114.85,"t":"2026-10-14T12:10:00Z","v":288,"vw":114.855},{"c":114.9,"h":114.9,"l":114.9,"n":8,"o":114.9,"t":"2026-10-14T12:15:00Z","v":963,"vw":114.9},{"c":114.9,"h":114.9,"l":114.9,"n":2,"o":114.9,"t":"2026-10-14T12:20:00Z","v":110,"vw":114.9},{"c":115.08,"h":115.08,"l":115,"n":49,"o":115,"t":"2026-10-14T12:25:00Z","v":2168,"vw":115.011923},{"c":114.1106,"h":114.5,"l":114.1106,"n":45,"o":114.5,"t":"2026-10-14T12:30:00Z","v":1299,"vw":114.450075},{"c":114,"h":114.71,"l":114,"n":22,"o":114.71,"t":"2026-10-14T12:35:00Z","v":1734,"vw":114.177096},{"c":113.77,"h":113.77,"l":113.77,"n":11,"o":113.77,"t":"2026-10-14T12:40:00Z","v":344,"vw":113.77},{"c":113.77,"h":113.77,"l":113.77,"n":20,"o":113.77,"t":"2026-10-14T12:45:00Z","v":665,"vw":113.77},{"c":114.05,"h":114.05,"l":114.05,"n":3,"o":114.05,"t":"2026-10-14T12:50:00Z","v":150,"vw":114.05},{"c":113.6,"h":113.82,"l":113.6,"n":3,"o":113.82,"t":"2026-10-14T13:00:00Z","v":640,"vw":113.648125},{"c":113.79,"h":113.8285,"l":113.76,"n":19,"o":113.8285,"t":"2026-10-14T13:05:00Z","v":1199,"vw":113.792464},{"c":113.5294,"h":113.77,"l":113.5294,"n":4,"o":113.77,"t":"2026-10-14T13:15:00Z","v":284,"vw":113.6497},{"c":113.52,"h":113.52,"l":113.52,"n":10,"o":113.52,"t":"2026-10-14T13:20:00Z","v":247,"vw":113.52},{"c":113.41,"h":114,"l":113.41,"n":14,"o":114,"t":"2026-10-14T13:25:00Z","v":619,"vw":113.8275},{"c":113.53,"h":114.275,"l":113.35,"n":400,"o":113.35,"t":"2026-10-14T13:30:00Z","v":35923,"vw":113.78345},{"c":113.56,"h":113.775,"l":113.21,"n":363,"o":113.47,"t":"2026-10-14T13:35:00Z","v":42032,"vw":113.561428},{"c":113.59,"h":113.81,"l":113.36,"n":477,"o":113.54,"t":"2026-10-14T13:40:00Z","v":51630,"vw":113.540819},{"c":112.91,"h":113.43,"l":112.9,"n":187,"o":113.43,"t":"2026-10-14T13:45:00Z","v":13722,"vw":113.157727},{"c":112.395,"h":112.97,"l":112.395,"n":190,"o":112.915,"t":"2026-10-14T13:50:00Z","v":12940,"vw":112.685239},{"c":112.33,"h":112.51,"l":112.225,"n":299,"o":112.4,"t":"2026-10-14T13:55:00Z","v":28460,"vw":112.395081},{"c":112.4,"h":112.5,"l":112.15,"n":208,"o":112.26,"t":"2026-10-14T14:00:00Z","v":17378,"vw":112.287569},{"c":111.86,"h":112.3,"l":111.66,"n":290,"o":112.3,"t":"2026-10-14T14:05:00Z","v":21499,"vw":111.987494},{"c":111.89,"h":111.99,"l":111.77,"n":255,"o":111.92,"t":"2026-10-14T14:10:00Z","v":23162,"vw":111.860404},{"c":112.16,"h":112.285,"l":111.99,"n":207,"o":111.99,"t":"2026-10-14T14:15:00Z","v":15109,"vw":112.178194},{"c":112.05,"h":112.29,"l":112.03,"n":189,"o":112.16,"t":"2026-10-14T14:20:00Z","v":16326,"vw":112.093207},{"c":112.335,"h":112.87,"l":112.245,"n":151,"o":112.245,"t":"2026-10-14T14:25:00Z","v":9191,"vw":112.556371},{"c":112.52,"h":112.52,"l":112.32,"n":72,"o":112.32,"t":"2026-10-14T14:30:00Z","v":2717,"vw":112.450178},{"c":112.5225,"h":112.7353,"l":112.5,"n":211,"o":112.52,"t":"2026-10-14T14:35:00Z","v":16015,"vw":112.545551},{"c":112.46,"h":112.79,"l":112.46,"n":196,"o":112.5,"t":"2026-10-14T14:40:00Z","v":17704,"vw":112.612746},{"c":112.6223,"h":112.6223,"l":112.5,"n":86,"o":112.5,"t":"2026-10-14T14:45:00Z","v":4704,"vw":112.511014},{"c":112.5,"h":112.54,"l":112.37,"n":175,"o":112.52,"t":"2026-10-14T14:50:00Z","v":7991,"vw":112.480378},{"c":112.61,"h":112.75,"l":112.56,"n":168,"o":112.56,"t":"2026-10-14T14:55:00Z","v":7025,"vw":112.643566},{"c":112.36,"h":112.675,"l":112.36,"n":172,"o":112.675,"t":"2026-10-14T15:00:00Z","v":12508,"vw":112.536358},{"c":111.95,"h":112.315,"l":111.9,"n":203,"o":112.27,"t":"2026-10-14T15:05:00Z","v":10636,"vw":112.210565},{"c":112.085,"h":112.12,"l":111.9,"n":136,"o":111.9,"t":"2026-10-14T15:10:00Z","v":7646,"vw":111.96236},{"c":112.31,"h":112.35,"l":112.05,"n":77,"o":112.06,"t":"2026-10-14T15:15:00Z","v":3964,"vw":112.216155},{"c":112.36,"h":112.38,"l":112.165,"n":166,"o":112.325,"t":"2026-10-14T15:20:00Z","v":9876,"vw":112.256359},{"c":112.3399,"h":112.62,"l":112.3399,"n":92,"o":112.38,"t":"2026-10-14T15:25:00Z","v":5400,"vw":112.4462},{"c":112.15,"h":112.41,"l":112.15,"n":67,"o":112.3,"t":"2026-10-14T15:30:00Z","v":9955,"vw":112.289043},{"c":111.925,"h":112.14,"l":111.7401,"n":110,"o":112.14,"t":"2026-10-14T15:35:00Z","v":6231,"vw":111.910191},{"c":111.6,"h":111.932,"l":111.45,"n":192,"o":111.92,"t":"2026-10-14T15:40:00Z","v":11811,"vw":111.674842},{"c":111.515,"h":111.68,"l":111.515,"n":107,"o":111.68,"t":"2026-10-14T15:45:00Z","v":9648,"vw":111.610173},{"c":111.685,"h":111.685,"l":111.48,"n":76,"o":111.5425,"t":"2026-10-14T15:50:00Z","v":3804,"vw":111.557167},{"c":111.54,"h":111.685,"l":111.5,"n":59,"o":111.685,"t":"2026-10-14T15:55:00Z","v":2789,"vw":111.566177},{"c":111.45,"h":111.58,"l":111.31,"n":168,"o":111.57,"t":"2026-10-14T16:00:00Z","v":10466,"vw":111.4199},{"c":111.895,"h":111.895,"l":111.63,"n":118,"o":111.63,"t":"2026-10-14T16:05:00Z","v":9147,"vw":111.774261},{"c":111,"h":111.82,"l":111,"n":776,"o":111.82,"t":"2026-10-14T16:10:00Z","v":75345,"vw":111.198939},{"c":111.06,"h":111.18,"l":110.88,"n":300,"o":111.18,"t":"2026-10-14T16:15:00Z","v":20951,"vw":111.042783},{"c":110.86,"h":111.06,"l":110.7324,"n":227,"o":111.05,"t":"2026-10-14T16:20:00Z","v":9965,"vw":110.876802},{"c":110.635,"h":110.86,"l":110.36,"n":430,"o":110.86,"t":"2026-10-14T16:25:00Z","v":29841,"vw":110.62383},{"c":110.7,"h":110.785,"l":110.38,"n":322,"o":110.58,"t":"2026-10-14T16:30:00Z","v":31663,"vw":110.617438},{"c":110.74,"h":110.765,"l":110.6,"n":154,"o":110.765,"t":"2026-10-14T16:35:00Z","v":10433,"vw":110.689837},{"c":110.69,"h":110.88,"l":110.6,"n":154,"o":110.68,"t":"2026-10-14T16:40:00Z","v":8868,"vw":110.730013},{"c":110.69,"h":110.755,"l":110.66,"n":99,"o":110.755,"t":"2026-10-14T16:45:00Z","v":4968,"vw":110.696714},{"c":110.6,"h":110.77,"l":110.54,"n":153,"o":110.71,"t":"2026-10-14T16:50:00Z","v":8732,"vw":110.710692},{"c":110.55,"h":110.55,"l":110.41,"n":79,"o":110.55,"t":"2026-10-14T16:55:00Z","v":3362,"vw":110.517962},{"c":110.69,"h":110.78,"l":110.6,"n":106,"o":110.65,"t":"2026-10-14T17:00:00Z","v":3230,"vw":110.6687},{"c":110.54,"h":110.69,"l":110.54,"n":82,"o":110.69,"t":"2026-10-14T17:05:00Z","v":2980,"vw":110.613216},{"c":110.47,"h":110.54,"l":110.235,"n":172,"o":110.54,"t":"2026-10-14T17:10:00Z","v":10676,"vw":110.384718},{"c":110.41,"h":110.555,"l":110.335,"n":89,"o":110.37,"t":"2026-10-14T17:15:00Z","v":3379,"vw":110.410714},{"c":110.61,"h":110.715,"l":110.385,"n":127,"o":110.41,"t":"2026-10-14T17:20:00Z","v":11767,"vw":110.513657},{"c":110.63,"h":110.715,"l":110.53,"n":163,"o":110.7075,"t":"2026-10-14T17:25:00Z","v":9312,"vw":110.623673},{"c":110.5742,"h":110.69,"l":110.57,"n":119,"o":110.63,"t":"2026-10-14T17:30:00Z","v":4553,"vw":110.618781},{"c":110.31,"h":110.54,"l":110.31,"n":134,"o":110.54,"t":"2026-10-14T17:35:00Z","v":7969,"vw":110.454549},{"c":110.28,"h":110.35,"l":110.215,"n":116,"o":110.29,"t":"2026-10-14T17:40:00Z","v":4593,"vw":110.295357},{"c":109.83,"h":110.275,"l":109.7004,"n":429,"o":110.265,"t":"2026-10-14T17:45:00Z","v":36368,"vw":109.915612},{"c":109.63,"h":109.845,"l":109.53,"n":295,"o":109.845,"t":"2026-10-14T17:50:00Z","v":41383,"vw":109.585599},{"c":109.4,"h":109.63,"l":109.265,"n":257,"o":109.63,"t":"2026-10-14T17:55:00Z","v":26076,"vw":109.399313},{"c":108.93,"h":109.24,"l":108.93,"n":218,"o":109.24,"t":"2026-10-14T18:00:00Z","v":15576,"vw":109.126964},{"c":108.75,"h":108.98,"l":108.75,"n":288,"o":108.94,"t":"2026-10-14T18:05:00Z","v":17352,"vw":108.901177},{"c":109.06,"h":109.06,"l":108.52,"n":382,"o":108.75,"t":"2026-10-14T18:10:00Z","v":32755,"vw":108.793223},{"c":108.76,"h":109.065,"l":108.57,"n":281,"o":109.065,"t":"2026-10-14T18:15:00Z","v":36745,"vw":108.70547},{"c":108.73,"h":108.92,"l":108.73,"n":128,"o":108.84,"t":"2026-10-14T18:20:00Z","v":7440,"vw":108.81607},{"c":109.025,"h":109.025,"l":108.7477,"n":114,"o":108.765,"t":"2026-10-14T18:25:00Z","v":5480,"vw":108.827729},{"c":109.02,"h":109.17,"l":108.795,"n":137,"o":109.05,"t":"2026-10-14T18:30:00Z","v":8321,"vw":108.948752},{"c":108.96,"h":109.08,"l":108.895,"n":110,"o":109.04,"t":"2026-10-14T18:35:00Z","v":4649,"vw":108.979525},{"c":108.95,"h":109.11,"l":108.91,"n":150,"o":108.99,"t":"2026-10-14T18:40:00Z","v":12987,"vw":109.050044},{"c":109.015,"h":109.02,"l":108.915,"n":128,"o":108.98,"t":"2026-10-14T18:45:00Z","v":8096,"vw":108.982749},{"c":109.3,"h":109.31,"l":109.05,"n":122,"o":109.05,"t":"2026-10-14T18:50:00Z","v":3908,"vw":109.145583},{"c":109.395,"h":109.395,"l":109.28,"n":118,"o":109.355,"t":"2026-10-14T18:55:00Z","v":4104,"vw":109.365979},{"c":109.27,"h":109.39,"l":109.26,"n":119,"o":109.39,"t":"2026-10-14T19:00:00Z","v":6148,"vw":109.300991},{"c":109.28,"h":109.295,"l":109.17,"n":120,"o":109.25,"t":"2026-10-14T19:05:00Z","v":4903,"vw":109.213294},{"c":109.305,"h":109.39,"l":109.24,"n":175,"o":109.32,"t":"2026-10-14T19:10:00Z","v":11648,"vw":109.342841},{"c":109.635,"h":109.635,"l":109.2301,"n":136,"o":109.2301,"t":"2026-10-14T19:15:00Z","v":7065,"vw":109.421938},{"c":109.46,"h":109.54,"l":109.27,"n":150,"o":109.54,"t":"2026-10-14T19:20:00Z","v":7624,"vw":109.435627},{"c":109.46,"h":109.5,"l":109.38,"n":209,"o":109.5,"t":"2026-10-14T19:25:00Z","v":14495,"vw":109.448482},{"c":109.605,"h":109.72,"l":109.46,"n":228,"o":109.46,"t":"2026-10-14T19:30:00Z","v":18532,"vw":109.605006},{"c":109.47,"h":109.605,"l":109.43,"n":192,"o":109.605,"t":"2026-10-14T19:35:00Z","v":12917,"vw":109.493375},{"c":109.565,"h":109.565,"l":109.445,"n":123,"o":109.495,"t":"2026-10-14T19:40:00Z","v":6915,"vw":109.507316},{"c":109.23,"h":109.48,"l":109.23,"n":270,"o":109.48,"t":"2026-10-14T19:45:00Z","v":19372,"vw":109.365449},{"c":109.53,"h":109.58,"l":109.26,"n":494,"o":109.29,"t":"2026-10-14T19:50:00Z","v":29532,"vw":109.493244},{"c":109.51,"h":109.52,"l":109.36,"n":1201,"o":109.52,"t":"2026-10-14T19:55:00Z","v":70802,"vw":109.432746},{"c":109.45,"h":109.45,"l":109.45,"n":26,"o":109.45,"t":"2026-10-14T20:00:00Z","v":93947,"vw":109.45},{"c":109.25,"h":109.25,"l":108.88,"n":54,"o":109.01,"t":"2026-10-14T20:05:00Z","v":2801,"vw":108.936581},{"c":109.25,"h":109.25,"l":109.25,"n":1,"o":109.25,"t":"2026-10-14T20:20:00Z","v":150,"vw":109.25},{"c":109.47,"h":109.47,"l":109.45,"n":2,"o":109.45,"t":"2026-10-14T20:25:00Z","v":500,"vw":109.454},{"c":109.45,"h":109.45,"l":109.3,"n":4,"o":109.45,"t":"2026-10-14T20:35:00Z","v":646,"vw":109.40356},{"c":109.25,"h":109.46,"l":109.25,"n":5,"o":109.46,"t":"2026-10-14T21:05:00Z","v":1456,"vw":109.384663},{"c":109.25,"h":109.25,"l":109.23,"n":10,"o":109.25,"t":"2026-10-14T21:10:00Z","v":1172,"vw":109.243303},{"c":109.1,"h":109.1,"l":109.1,"n":5,"o":109.1,"t":"2026-10-14T21:15:00Z","v":1444,"vw":109.1},{"c":109.1,"h":109.1,"l":109.1,"n":1,"o":109.1,"t":"2026-10-14T21:20:00Z","v":200,"vw":109.1},{"c":109.3,"h":109.3,"l":108.9,"n":9,"o":108.9,"t":"2026-10-14T21:25:00Z","v":1402,"vw":109.045385},{"c":109.13,"h":109.13,"l":109.1,"n":4,"o":109.1,"t":"2026-10-14T21:40:00Z","v":400,"vw":109.112414},{"c":109.03,"h":109.03,"l":109.03,"n":1,"o":109.03,"t":"2026-10-14T21:45:00Z","v":200,"vw":109.03},{"c":109.1,"h":109.1,"l":109.1,"n":3,"o":109.1,"t":"2026-10-14T22:00:00Z","v":114,"vw":109.1},{"c":109.1,"h":109.11,"l":109.1,"n":2,"o":109.11,"t":"2026-10-14T22:05:00Z","v":500,"vw":109.102},{"c":108.6,"h":109.1,"l":108.6,"n":22,"o":109.1,"t":"2026-10-14T22:20:00Z","v":815,"vw":108.880933},{"c":109.09,"h":109.09,"l":109.09,"n":2,"o":109.09,"t":"2026-10-14T22:25:00Z","v":125,"vw":109.09},{"c":108.6,"h":108.6,"l":108.6,"n":4,"o":108.6,"t":"2026-10-14T22:40:00Z","v":132,"vw":108.6},{"c":108.36,"h":108.5,"l":108.36,"n":35,"o":108.5,"t":"2026-10-14T22:45:00Z","v":1029,"vw":108.4475},{"c":108.51,"h":108.51,"l":108.51,"n":4,"o":108.51,"t":"2026-10-14T23:00:00Z","v":270,"vw":108.51},{"c":108.2306,"h":108.3,"l":108.2306,"n":32,"o":108.3,"t":"2026-10-14T23:20:00Z","v":482,"vw":108.27224},{"c":108.1,"h":108.36,"l":108.1,"n":14,"o":108.36,"t":"2026-10-14T23:25:00Z","v":743,"vw":108.197826},{"c":108.2,"h":108.2,"l":108.2,"n":12,"o":108.2,"t":"2026-10-14T23:55:00Z","v":681,"vw":108.2},{"c":107.4,"h":108,"l":107,"n":217,"o":107.27,"t":"2026-10-15T08:00:00Z","v":9379,"vw":107.376878},{"c":107.3,"h":107.3,"l":107.21,"n":12,"o":107.21,"t":"2026-10-15T08:05:00Z","v":717,"vw":107.230882},{"c":107.3,"h":107.3,"l":107.2,"n":12,"o":107.2,"t":"2026-10-15T08:25:00Z","v":1414,"vw":107.281687},{"c":107.1239,"h":107.1239,"l":107.11,"n":2,"o":107.11,"t":"2026-10-15T08:45:00Z","v":415,"vw":107.115024},{"c":107.3,"h":107.3,"l":107.2,"n":4,"o":107.2,"t":"2026-10-15T08:55:00Z","v":561,"vw":107.266667},{"c":107.13,"h":107.13,"l":107.13,"n":13,"o":107.13,"t":"2026-10-15T09:00:00Z","v":366,"vw":107.13},{"c":107.38,"h":107.46,"l":107.38,"n":3,"o":107.46,"t":"2026-10-15T09:10:00Z","v":308,"vw":107.40623},{"c":107.46,"h":107.46,"l":107.46,"n":2,"o":107.46,"t":"2026-10-15T09:15:00Z","v":249,"vw":107.46},{"c":107.48,"h":107.48,"l":107.48,"n":1,"o":107.48,"t":"2026-10-15T09:20:00Z","v":180,"vw":107.48},{"c":107.68,"h":107.68,"l":107.68,"n":2,"o":107.68,"t":"2026-10-15T09:25:00Z","v":201,"vw":107.68},{"c":107.27,"h":107.48,"l":107.27,"n":4,"o":107.48,"t":"2026-10-15T09:30:00Z","v":355,"vw":107.409077},{"c":107.48,"h":107.48,"l":107.48,"n":2,"o":107.48,"t":"2026-10-15T09:35:00Z","v":210,"vw":107.48},{"c":107.47,"h":107.47,"l":107.47,"n":1,"o":107.47,"t":"2026-10-15T09:55:00Z","v":100,"vw":107.47},{"c":107.4,"h":107.4,"l":107.4,"n":1,"o":107.4,"t":"2026-10-15T10:15:00Z","v":100,"vw":107.4},{"c":107.3,"h":107.4,"l":107.3,"n":2,"o":107.4,"t":"2026-10-15T10:20:00Z","v":1413,"vw":107.307077},{"c":107.36,"h":107.36,"l":107.36,"n":1,"o":107.36,"t":"2026-10-15T10:35:00Z","v":200,"vw":107.36},{"c":107.5,"h":107.5,"l":107.5,"n":5,"o":107.5,"t":"2026-10-15T10:45:00Z","v":1000,"vw":107.5},{"c":107.06,"h":107.15,"l":107.06,"n":23,"o":107.15,"t":"2026-10-15T11:05:00Z","v":555,"vw":107.095565},{"c":107.06,"h":107.11,"l":107.06,"n":4,"o":107.1,"t":"2026-10-15T11:10:00Z","v":561,"vw":107.096364},{"c":107.11,"h":107.11,"l":107.11,"n":3,"o":107.11,"t":"2026-10-15T11:25:00Z","v":192,"vw":107.11},{"c":107.1449,"h":107.1449,"l":107.1449,"n":1,"o":107.1449,"t":"2026-10-15T11:30:00Z","v":130,"vw":107.1449},{"c":107.99,"h":107.99,"l":107.57,"n":8,"o":107.57,"t":"2026-10-15T11:40:00Z","v":240,"vw":107.752609},{"c":107.5,"h":107.5,"l":107.5,"n":2,"o":107.5,"t":"2026-10-15T12:20:00Z","v":350,"vw":107.5},{"c":107.43,"h":107.43,"l":107.43,"n":2,"o":107.43,"t":"2026-10-15T12:45:00Z","v":250,"vw":107.43},{"c":107.2,"h":107.2,"l":107.2,"n":8,"o":107.2,"t":"2026-10-15T12:50:00Z","v":431,"vw":107.2},{"c":107,"h":107,"l":107,"n":29,"o":107,"t":"2026-10-15T12:55:00Z","v":783,"vw":107},{"c":106.78,"h":107,"l":106.78,"n":6,"o":107,"t":"2026-10-15T13:00:00Z","v":324,"vw":106.89},{"c":106.07,"h":107,"l":106.07,"n":93,"o":107,"t":"2026-10-15T13:05:00Z","v":4052,"vw":106.535171},{"c":106.05,"h":106.05,"l":106.05,"n":3,"o":106.05,"t":"2026-10-15T13:10:00Z","v":205,"vw":106.05},{"c":106.59,"h":106.59,"l":106.59,"n":5,"o":106.59,"t":"2026-10-15T13:15:00Z","v":230,"vw":106.59},{"c":106.8,"h":106.8,"l":106.8,"n":12,"o":106.8,"t":"2026-10-15T13:25:00Z","v":450,"vw":106.8},{"c":107.325,"h":107.35,"l":105.9,"n":802,"o":106.67,"t":"2026-10-15T13:30:00Z","v":93948,"vw":106.377344},{"c":108.78,"h":108.8,"l":107.24,"n":493,"o":107.37,"t":"2026-10-15T13:35:00Z","v":39153,"vw":107.869868},{"c":108.7918,"h":109.29,"l":108.7918,"n":338,"o":108.8,"t":"2026-10-15T13:40:00Z","v":22880,"vw":108.988673},{"c":108.635,"h":108.81,"l":108.0233,"n":185,"o":108.47,"t":"2026-10-15T13:45:00Z","v":11600,"vw":108.368119},{"c":107.95,"h":108.64,"l":107.9,"n":220,"o":108.63,"t":"2026-10-15T13:50:00Z","v":12116,"vw":108.113139},{"c":107.07,"h":107.91,"l":107,"n":232,"o":107.76,"t":"2026-10-15T13:55:00Z","v":17116,"vw":107.376535},{"c":107.55,"h":107.62,"l":106.65,"n":357,"o":107.065,"t":"2026-10-15T14:00:00Z","v":20928,"vw":107.150698},{"c":107.95,"h":107.95,"l":107.4001,"n":199,"o":107.625,"t":"2026-10-15T14:05:00Z","v":10391,"vw":107.712908},{"c":107.65,"h":108.05,"l":107.58,"n":193,"o":108.05,"t":"2026-10-15T14:10:00Z","v":13154,"vw":107.771426},{"c":107.79,"h":107.79,"l":107.365,"n":102,"o":107.61,"t":"2026-10-15T14:15:00Z","v":4347,"vw":107.523519},{"c":107.8,"h":108,"l":107.74,"n":173,"o":107.87,"t":"2026-10-15T14:20:00Z","v":13763,"vw":107.857816},{"c":108.14,"h":108.26,"l":107.7,"n":312,"o":107.78,"t":"2026-10-15T14:25:00Z","v":32401,"vw":107.974324},{"c":108.2,"h":108.33,"l":108.02,"n":130,"o":108.07,"t":"2026-10-15T14:30:00Z","v":6866,"vw":108.176036},{"c":108.45,"h":108.45,"l":107.88,"n":149,"o":108.02,"t":"2026-10-15T14:35:00Z","v":7474,"vw":108.154577},{"c":108.355,"h":108.6,"l":108.21,"n":179,"o":108.35,"t":"2026-10-15T14:40:00Z","v":10393,"vw":108.404931},{"c":108.38,"h":108.4,"l":108.115,"n":123,"o":108.36,"t":"2026-10-15T14:45:00Z","v":7637,"vw":108.277669},{"c":108.65,"h":108.76,"l":108.44,"n":187,"o":108.44,"t":"2026-10-15T14:50:00Z","v":10007,"vw":108.603179},{"c":108.75,"h":108.86,"l":108.54,"n":145,"o":108.635,"t":"2026-10-15T14:55:00Z","v":7494,"vw":108.678832},{"c":108.675,"h":108.86,"l":108.6,"n":140,"o":108.76,"t":"2026-10-15T15:00:00Z","v":9449,"vw":108.679183},{"c":109.25,"h":109.25,"l":108.675,"n":217,"o":108.675,"t":"2026-10-15T15:05:00Z","v":14917,"vw":108.892936},{"c":109.0675,"h":109.33,"l":109.0675,"n":150,"o":109.25,"t":"2026-10-15T15:10:00Z","v":7682,"vw":109.247414},{"c":109.35,"h":109.4,"l":109,"n":238,"o":109.065,"t":"2026-10-15T15:15:00Z","v":13483,"vw":109.177667},{"c":109.12,"h":109.38,"l":109.12,"n":147,"o":109.38,"t":"2026-10-15T15:20:00Z","v":7224,"vw":109.290023},{"c":108.875,"h":109.1,"l":108.86,"n":135,"o":109.1,"t":"2026-10-15T15:25:00Z","v":4338,"vw":108.979261},{"c":109,"h":109.04,"l":108.83,"n":137,"o":108.93,"t":"2026-10-15T15:30:00Z","v":9175,"vw":108.954993},{"c":109.09,"h":109.17,"l":108.96,"n":94,"o":108.96,"t":"2026-10-15T15:35:00Z","v":5973,"vw":109.04207},{"c":108.96,"h":109.13,"l":108.86,"n":190,"o":109.09,"t":"2026-10-15T15:40:00Z","v":13835,"vw":108.989155},{"c":109.105,"h":109.2,"l":108.95,"n":109,"o":108.98,"t":"2026-10-15T15:45:00Z","v":6586,"vw":109.043591},{"c":109.4,"h":109.465,"l":109.05,"n":177,"o":109.24,"t":"2026-10-15T15:50:00Z","v":8371,"vw":109.324361},{"c":109.62,"h":109.68,"l":109.44,"n":63,"o":109.44,"t":"2026-10-15T15:55:00Z","v":4299,"vw":109.565312},{"c":109.49,"h":109.57,"l":109.42,"n":87,"o":109.475,"t":"2026-10-15T16:00:00Z","v":4058,"vw":109.51421},{"c":109.08,"h":109.41,"l":109.06,"n":143,"o":109.41,"t":"2026-10-15T16:05:00Z","v":7741,"vw":109.220756},{"c":109.075,"h":109.17,"l":109.02,"n":142,"o":109.07,"t":"2026-10-15T16:10:00Z","v":9030,"vw":109.118798},{"c":109.17,"h":109.3,"l":108.99,"n":133,"o":109.08,"t":"2026-10-15T16:15:00Z","v":8009,"vw":109.125236},{"c":109.27,"h":109.35,"l":109.27,"n":23,"o":109.35,"t":"2026-10-15T16:20:00Z","v":744,"vw":109.3},{"c":109.35,"h":109.35,"l":109.26,"n":51,"o":109.29,"t":"2026-10-15T16:25:00Z","v":2346,"vw":109.305063},{"c":109.47,"h":109.48,"l":109.31,"n":183,"o":109.31,"t":"2026-10-15T16:30:00Z","v":9163,"vw":109.38817},{"c":109.6305,"h":109.67,"l":109.49,"n":106,"o":109.49,"t":"2026-10-15T16:35:00Z","v":5284,"vw":109.580745},{"c":109.9,"h":109.9,"l":109.62,"n":130,"o":109.66,"t":"2026-10-15T16:40:00Z","v":6504,"vw":109.683335},{"c":109.705,"h":109.97,"l":109.705,"n":102,"o":109.92,"t":"2026-10-15T16:45:00Z","v":4601,"vw":109.854448},{"c":109.76,"h":109.86,"l":109.67,"n":102,"o":109.695,"t":"2026-10-15T16:50:00Z","v":6651,"vw":109.754433},{"c":109.625,"h":109.65,"l":109.53,"n":74,"o":109.65,"t":"2026-10-15T18:15:00Z","v":3763,"vw":109.614424},{"c":109.7,"h":109.71,"l":109.47,"n":125,"o":109.55,"t":"2026-10-15T18:20:00Z","v":6547,"vw":109.54745},{"c":109.64,"h":109.66,"l":109.565,"n":82,"o":109.61,"t":"2026-10-15T18:25:00Z","v":5276,"vw":109.616969},{"c":109.6,"h":109.62,"l":109.57,"n":93,"o":109.59,"t":"2026-10-15T18:30:00Z","v":4765,"vw":109.588383},{"c":109.645,"h":109.645,"l":109.62,"n":33,"o":109.62,"t":"2026-10-15T18:35:00Z","v":1013,"vw":109.633151},{"c":109.765,"h":109.805,"l":109.645,"n":172,"o":109.68,"t":"2026-10-15T18:40:00Z","v":8735,"vw":109.709564},{"c":109.865,"h":109.875,"l":109.77,"n":66,"o":109.77,"t":"2026-10-15T18:45:00Z","v":2841,"vw":109.81341},{"c":109.96,"h":109.97,"l":109.89,"n":86,"o":109.89,"t":"2026-10-15T18:50:00Z","v":2932,"vw":109.928618},{"c":109.8,"h":110.01,"l":109.76,"n":166,"o":109.96,"t":"2026-10-15T18:55:00Z","v":15552,"vw":109.909904},{"c":109.9,"h":109.93,"l":109.81,"n":153,"o":109.81,"t":"2026-10-15T19:00:00Z","v":9999,"vw":109.85948},{"c":109.92,"h":110.045,"l":109.9,"n":170,"o":109.9,"t":"2026-10-15T19:05:00Z","v":7536,"vw":109.960075},{"c":109.94,"h":110,"l":109.91,"n":133,"o":109.91,"t":"2026-10-15T19:10:00Z","v":6903,"vw":109.948027},{"c":109.98,"h":110,"l":109.95,"n":170,"o":109.95,"t":"2026-10-15T19:15:00Z","v":7089,"vw":109.979585},{"c":109.93,"h":110.02,"l":109.93,"n":552,"o":109.98,"t":"2026-10-15T19:20:00Z","v":98393,"vw":110.002006},{"c":109.835,"h":109.92,"l":109.72,"n":196,"o":109.92,"t":"2026-10-15T19:25:00Z","v":12123,"vw":109.841499},{"c":109.85,"h":109.885,"l":109.72,"n":214,"o":109.835,"t":"2026-10-15T19:30:00Z","v":10820,"vw":109.801324},{"c":109.84,"h":109.9,"l":109.81,"n":169,"o":109.83,"t":"2026-10-15T19:35:00Z","v":9469,"vw":109.849554},{"c":109.82,"h":109.835,"l":109.73,"n":251,"o":109.835,"t":"2026-10-15T19:40:00Z","v":14177,"vw":109.789604},{"c":109.89,"h":110,"l":109.84,"n":326,"o":109.84,"t":"2026-10-15T19:45:00Z","v":18973,"vw":109.906304},{"c":109.81,"h":109.97,"l":109.75,"n":500,"o":109.87,"t":"2026-10-15T19:50:00Z","v":28786,"vw":109.829282},{"c":109.81,"h":109.945,"l":109.74,"n":1180,"o":109.81,"t":"2026-10-15T19:55:00Z","v":71835,"vw":109.829748},{"c":109.8,"h":109.85,"l":109.8,"n":32,"o":109.85,"t":"2026-10-15T20:00:00Z","v":95091,"vw":109.800092},{"c":108.8,"h":109.555,"l":108.8,"n":125,"o":109.555,"t":"2026-10-15T20:05:00Z","v":3089,"vw":108.941051}],"history":[{"c":106.35,"h":111.98,"l":105.51,"n":56243,"o":108.63,"t":"2024-10-14T04:00:00Z","v":4390256,"vw":107.90009},{"c":96.21,"h":104.6,"l":95.03,"n":102217,"o":100.98,"t":"2024-10-15T04:00:00Z","v":8398632,"vw":98.241725},{"c":95.25,"h":98.2898,"l":94.53,"n":45059,"o":97.4,"t":"2024-10-16T04:00:00Z","v":3382900,"vw":96.252548},{"c":89.71,"h":90.855,"l":86.41,"n":79990,"o":90.6,"t":"2024-10-17T04:00:00Z","v":6741184,"vw":88.307461},{"c":93.26,"h":97.37,"l":92.53,"n":73662,"o":96.92,"t":"2024-10-18T04:00:00Z","v":5951003,"vw":94.280694},{"c":92.33,"h":93.64,"l":90.73,"n":28322,"o":91.56,"t":"2024-10-21T04:00:00Z","v":2318527,"vw":91.912047},{"c":92.37,"h":96.185,"l":91.3392,"n":38498,"o":91.84,"t":"2024-10-22T04:00:00Z","v":3598360,"vw":94.04995},{"c":88.8,"h":93.27,"l":88.61,"n":32067,"o":93.27,"t":"2024-10-23T04:00:00Z","v":2622683,"vw":90.133025},{"c":88.14,"h":89.44,"l":86.725,"n":22493,"o":89.1,"t":"2024-10-24T04:00:00Z","v":1682332,"vw":87.992258},{"c":92.58,"h":94.04,"l":89.03,"n":42355,"o":89.37,"t":"2024-10-25T04:00:00Z","v":2962887,"vw":92.355466},{"c":96.88,"h":98.25,"l":92.91,"n":47720,"o":93.23,"t":"2024-10-28T04:00:00Z","v":3220529,"vw":96.34338},{"c":98.17,"h":100.18,"l":95.5015,"n":49125,"o":100.13,"t":"2024-10-29T04:00:00Z","v":4132713,"vw":98.039078},{"c":96.14,"h":98.68,"l":94.3,"n":30736,"o":95.93,"t":"2024-10-30T04:00:00Z","v":2157230,"vw":96.627979},{"c":94.99,"h":97.23,"l":93.06,"n":29756,"o":96.59,"t":"2024-10-31T04:00:00Z","v":2244813,"vw":94.815851},{"c":95.08,"h":98.235,"l":94.6,"n":25944,"o":96.2,"t":"2024-11-01T04:00:00Z","v":2153147,"vw":96.330899},{"c":96.9,"h":101.96,"l":96.17,"n":34292,"o":96.29,"t":"2024-11-04T05:00:00Z","v":3127871,"vw":99.06353},{"c":99.08,"h":103.6,"l":98.3,"n":36998,"o":101.678,"t":"2024-11-05T05:00:00Z","v":2824381,"vw":100.312409},{"c":96.655,"h":97.205,"l":92.3678,"n":42069,"o":95.88,"t":"2024-11-06T05:00:00Z","v":3420702,"vw":94.74946},{"c":108.66,"h":111.88,"l":100.8,"n":85935,"o":104,"t":"2024-11-07T05:00:00Z","v":7339067,"vw":105.749375},{"c":94.51,"h":101.7,"l":92.17,"n":92524,"o":101.7,"t":"2024-11-08T05:00:00Z","v":6872348,"vw":95.774019},{"c":101.91,"h":101.97,"l":93.76,"n":65626,"o":97.46,"t":"2024-11-11T05:00:00Z","v":4986953,"vw":98.482692},{"c":93.02,"h":97.88,"l":92.76,"n":48397,"o":96.42,"t":"2024-11-12T05:00:00Z","v":3429334,"vw":93.87406},{"c":90.74,"h":95.82,"l":90.12,"n":38804,"o":95.82,"t":"2024-11-13T05:00:00Z","v":2501660,"vw":91.475851},{"c":88.68,"h":90.03,"l":87.1511,"n":34224,"o":89.94,"t":"2024-11-14T05:00:00Z","v":2401942,"vw":88.44005},{"c":89.08,"h":89.6,"l":87.48,"n":20988,"o":89.5,"t":"2024-11-15T05:00:00Z","v":1268758,"vw":88.796943},{"c":92.3,"h":93.66,"l":90.71,"n":31234,"o":91.84,"t":"2024-11-18T05:00:00Z","v":2183810,"vw":92.386074},{"c":86.7,"h":91.87,"l":86.58,"n":56526,"o":91,"t":"2024-11-19T05:00:00Z","v":4554493,"vw":88.320624},{"c":88.99,"h":91,"l":87.6703,"n":27639,"o":87.82,"t":"2024-11-20T05:00:00Z","v":2434879,"vw":89.434879},{"c":84.69,"h":87.69,"l":84.58,"n":36986,"o":87.2,"t":"2024-11-21T05:00:00Z","v":2970304,"vw":85.708799},{"c":84.22,"h":85.05,"l":81.335,"n":35734,"o":81.68,"t":"2024-11-22T05:00:00Z","v":2393581,"vw":83.343365},{"c":84,"h":84.95,"l":82.75,"n":21647,"o":83.7,"t":"2024-11-25T05:00:00Z","v":1941692,"vw":83.879477},{"c":83.76,"h":85.168,"l":82.76,"n":18156,"o":83.98,"t":"2024-11-26T05:00:00Z","v":1427265,"vw":83.959802},{"c":86.33,"h":89.89,"l":86.3,"n":27353,"o":88.68,"t":"2024-11-27T05:00:00Z","v":2184435,"vw":87.258897},{"c":87.23,"h":87.48,"l":85.72,"n":14705,"o":87.28,"t":"2024-11-29T05:00:00Z","v":1006300,"vw":86.804485},{"c":85.32,"h":88.33,"l":85.27,"n":21922,"o":88,"t":"2024-12-02T05:00:00Z","v":1540806,"vw":86.235317},{"c":88.22,"h":89.905,"l":86.13,"n":23156,"o":86.3,"t":"2024-12-03T05:00:00Z","v":1834481,"vw":88.235237},{"c":86.25,"h":88,"l":84.64,"n":19507,"o":87.5,"t":"2024-12-04T05:00:00Z","v":1394738,"vw":85.945723},{"c":86.82,"h":87.3,"l":85.75,"n":14768,"o":86.41,"t":"2024-12-05T05:00:00Z","v":964716,"vw":86.550518},{"c":83.27,"h":87.455,"l":83.11,"n":26788,"o":87.4,"t":"2024-12-06T05:00:00Z","v":1787204,"vw":84.044857},{"c":98.08,"h":104.99,"l":92.76,"n":113938,"o":92.865,"t":"2024-12-09T05:00:00Z","v":9746744,"vw":100.907847},{"c":86.98,"h":93.43,"l":86.21,"n":58846,"o":91,"t":"2024-12-10T05:00:00Z","v":4253426,"vw":88.754268},{"c":85.88,"h":87.79,"l":83.81,"n":39325,"o":87.61,"t":"2024-12-11T05:00:00Z","v":2793616,"vw":85.417469},{"c":85.24,"h":86.66,"l":84.36,"n":25520,"o":85.84,"t":"2024-12-12T05:00:00Z","v":1984696,"vw":85.848875},{"c":86.54,"h":86.9297,"l":83.86,"n":28544,"o":84.5,"t":"2024-12-13T05:00:00Z","v":2438743,"vw":85.946873},{"c":82.45,"h":85.3,"l":81.4,"n":32841,"o":84,"t":"2024-12-16T05:00:00Z","v":2724341,"vw":83.088217},{"c":86.18,"h":86.45,"l":82.25,"n":26349,"o":83.4,"t":"2024-12-17T05:00:00Z","v":1836505,"vw":85.304264},{"c":83.2,"h":87.1,"l":82.385,"n":25902,"o":86,"t":"2024-12-18T05:00:00Z","v":1591413,"vw":85.37102},{"c":83.64,"h":85.44,"l":83.37,"n":16556,"o":85.1,"t":"2024-12-19T05:00:00Z","v":1067009,"vw":84.213165},{"c":84.04,"h":85.39,"l":83,"n":16411,"o":83.58,"t":"2024-12-20T05:00:00Z","v":912009,"vw":84.302879},{"c":86.19,"h":86.52,"l":84,"n":17230,"o":84.4,"t":"2024-12-23T05:00:00Z","v":1217562,"vw":85.499898},{"c":87,"h":88,"l":86.41,"n":11680,"o":87.61,"t":"2024-12-24T05:00:00Z","v":839721,"vw":87.212713},{"c":86.125,"h":87.0999,"l":85.02,"n":14949,"o":86.26,"t":"2024-12-26T05:00:00Z","v":1138447,"vw":86.000333},{"c":82.83,"h":85.3,"l":82.15,"n":18346,"o":85.3,"t":"2024-12-27T05:00:00Z","v":1136039,"vw":82.961016},{"c":80.52,"h":82,"l":79.93,"n":21499,"o":81.83,"t":"2024-12-30T05:00:00Z","v":1379564,"vw":80.467556},{"c":79.99,"h":81.48,"l":79.39,"n":19530,"o":80.18,"t":"2024-12-31T05:00:00Z","v":1469582,"vw":80.393165},{"c":79.46,"h":81.64,"l":78.5601,"n":19048,"o":78.68,"t":"2025-01-02T05:00:00Z","v":1389069,"vw":80.091839},{"c":80.63,"h":81.58,"l":78.93,"n":18505,"o":81,"t":"2025-01-03T05:00:00Z","v":1085209,"vw":80.314074},{"c":80.76,"h":83.545,"l":79.9,"n":31085,"o":82,"t":"2025-01-06T05:00:00Z","v":3334011,"vw":81.314916},{"c":79.57,"h":81.49,"l":78.4,"n":19229,"o":81.49,"t":"2025-01-07T05:00:00Z","v":1217618,"vw":79.455901},{"c":77.43,"h":78.1899,"l":76.2,"n":20840,"o":77.88,"t":"2025-01-08T05:00:00Z","v":1476120,"vw":77.171226},{"c":75.41,"h":75.91,"l":74.07,"n":26339,"o":75.89,"t":"2025-01-10T05:00:00Z","v":1850437,"vw":74.835826},{"c":75.13,"h":76.18,"l":73.4,"n":20204,"o":74.39,"t":"2025-01-13T05:00:00Z","v":1304231,"vw":75.079756},{"c":77.64,"h":79.46,"l":77.1,"n":26418,"o":78.9,"t":"2025-01-14T05:00:00Z","v":1838118,"vw":78.028295},{"c":80.13,"h":80.5,"l":78.82,"n":24838,"o":78.82,"t":"2025-01-15T05:00:00Z","v":1657647,"vw":79.770611},{"c":80.4,"h":80.635,"l":78.58,"n":19992,"o":80.35,"t":"2025-01-16T05:00:00Z","v":1259562,"vw":79.773547},{"c":87.53,"h":89.128,"l":81.1,"n":60468,"o":81.1,"t":"2025-01-17T05:00:00Z","v":5347118,"vw":86.885425},{"c":91.33,"h":91.91,"l":85.5,"n":54210,"o":89.15,"t":"2025-01-21T05:00:00Z","v":5024813,"vw":89.103754},{"c":89.26,"h":90.67,"l":87.7,"n":33423,"o":89,"t":"2025-01-22T05:00:00Z","v":3577266,"vw":89.537761},{"c":92.44,"h":92.86,"l":87.8,"n":27546,"o":87.99,"t":"2025-01-23T05:00:00Z","v":1928455,"vw":90.924332},{"c":97.12,"h":97.23,"l":93.78,"n":37670,"o":93.9,"t":"2025-01-24T05:00:00Z","v":2979641,"vw":95.974311},{"c":93.87,"h":96.1,"l":93.66,"n":37140,"o":94.94,"t":"2025-01-27T05:00:00Z","v":2696563,"vw":94.723414},{"c":99.69,"h":99.82,"l":94.22,"n":27362,"o":94.99,"t":"2025-01-28T05:00:00Z","v":1916528,"vw":97.456505},{"c":97.18,"h":99,"l":96.16,"n":25581,"o":98.97,"t":"2025-01-29T05:00:00Z","v":1627058,"vw":97.526332},{"c":100.19,"h":103.37,"l":98.04,"n":35659,"o":98.04,"t":"2025-01-30T05:00:00Z","v":2951294,"vw":100.545558},{"c":96.65,"h":100.83,"l":95.7409,"n":27442,"o":100.83,"t":"2025-01-31T05:00:00Z","v":1725129,"vw":97.801414},{"c":92.94,"h":96.5,"l":91.2908,"n":27095,"o":92.1,"t":"2025-02-03T05:00:00Z","v":1850476,"vw":94.189252},{"c":98.72,"h":100.2333,"l":95.8,"n":36831,"o":95.8,"t":"2025-02-04T05:00:00Z","v":3273856,"vw":98.768373},{"c":94.12,"h":96.365,"l":94.0206,"n":17657,"o":95.83,"t":"2025-02-05T05:00:00Z","v":1309657,"vw":94.819541},{"c":97.16,"h":98.69,"l":96.79,"n":20480,"o":97.99,"t":"2025-02-06T05:00:00Z","v":1515020,"vw":97.478226},{"c":105.64,"h":106.96,"l":100,"n":59805,"o":100,"t":"2025-02-07T05:00:00Z","v":5038989,"vw":104.485083},{"c":107.6,"h":111.47,"l":104.48,"n":49779,"o":110.3,"t":"2025-02-10T05:00:00Z","v":3308953,"vw":106.511284},{"c":105.88,"h":109.57,"l":104.88,"n":28405,"o":105.5,"t":"2025-02-11T05:00:00Z","v":2159134,"vw":106.628731},{"c":115.81,"h":117.3597,"l":109.7499,"n":64161,"o":109.82,"t":"2025-02-12T05:00:00Z","v":4542281,"vw":114.692101},{"c":117.92,"h":119.3843,"l":110.57,"n":55215,"o":111.8,"t":"2025-02-13T05:00:00Z","v":3670557,"vw":116.839085},{"c":121.82,"h":127.39,"l":119.05,"n":70799,"o":125.71,"t":"2025-02-14T05:00:00Z","v":5573530,"vw":122.924643},{"c":123.56,"h":125.26,"l":116.6,"n":46422,"o":124.44,"t":"2025-02-18T05:00:00Z","v":3531388,"vw":121.3778},{"c":121.36,"h":124.18,"l":120.4,"n":25529,"o":123.905,"t":"2025-02-19T05:00:00Z","v":1727449,"vw":121.845149},{"c":120.59,"h":130.2,"l":120.14,"n":56165,"o":127.32,"t":"2025-02-20T05:00:00Z","v":4022664,"vw":124.973488},{"c":121.4,"h":130.88,"l":121.36,"n":58410,"o":127.08,"t":"2025-02-21T05:00:00Z","v":4387717,"vw":126.26111},{"c":110.28,"h":116.625,"l":105.02,"n":80036,"o":116.34,"t":"2025-02-24T05:00:00Z","v":5192424,"vw":109.134508},{"c":104.58,"h":111.375,"l":103.9103,"n":52230,"o":111.375,"t":"2025-02-25T05:00:00Z","v":3350762,"vw":105.720009},{"c":114,"h":116.5,"l":112.0328,"n":55628,"o":112.68,"t":"2025-02-26T05:00:00Z","v":4344292,"vw":114.299138},{"c":111.43,"h":114.55,"l":109.04,"n":28269,"o":111.31,"t":"2025-02-27T05:00:00Z","v":1598721,"vw":111.868671},{"c":109.19,"h":109.8275,"l":104.04,"n":25559,"o":104.245,"t":"2025-02-28T05:00:00Z","v":1683661,"vw":108.319177},{"c":103.74,"h":109.98,"l":103.1,"n":28200,"o":109.7,"t":"2025-03-03T05:00:00Z","v":1646869,"vw":105.569658},{"c":108.18,"h":111.36,"l":101.54,"n":38154,"o":104.25,"t":"2025-03-04T05:00:00Z","v":2573817,"vw":106.51344},{"c":121.09,"h":121.19,"l":112,"n":54017,"o":112,"t":"2025-03-05T05:00:00Z","v":3774706,"vw":117.514373},{"c":116.79,"h":122.64,"l":114.88,"n":41956,"o":119.22,"t":"2025-03-06T05:00:00Z","v":3293836,"vw":118.346026},{"c":113,"h":119.81,"l":112.4,"n":38912,"o":117.12,"t":"2025-03-07T05:00:00Z","v":2532764,"vw":114.856443},{"c":106.06,"h":112.1,"l":104.15,"n":38492,"o":109.5,"t":"2025-03-10T04:00:00Z","v":2983998,"vw":107.699537},{"c":110.28,"h":111.69,"l":106.91,"n":30554,"o":108.93,"t":"2025-03-11T04:00:00Z","v":2208540,"vw":109.715742},{"c":111.73,"h":112.58,"l":107.5527,"n":39819,"o":111.35,"t":"2025-03-12T04:00:00Z","v":2848379,"vw":110.437226},{"c":107.52,"h":113.26,"l":104.51,"n":59656,"o":108.6,"t":"2025-03-13T04:00:00Z","v":4204246,"vw":109.080333},{"c":118.47,"h":121.09,"l":112.9,"n":66582,"o":112.99,"t":"2025-03-14T04:00:00Z","v":4591581,"vw":118.234524},{"c":117.11,"h":118.6,"l":112.25,"n":56985,"o":117.98,"t":"2025-03-17T04:00:00Z","v":4054285,"vw":115.960756},{"c":114.47,"h":122.4999,"l":113.7,"n":55920,"o":117.5,"t":"2025-03-18T04:00:00Z","v":3612686,"vw":117.652149},{"c":114.7,"h":118.3366,"l":114.03,"n":25138,"o":116.25,"t":"2025-03-19T04:00:00Z","v":1637171,"vw":115.701224},{"c":109.13,"h":111.5,"l":107.05,"n":44459,"o":110.4,"t":"2025-03-20T04:00:00Z","v":2615887,"vw":109.036624},{"c":106.36,"h":107.2599,"l":104.78,"n":32172,"o":106.66,"t":"2025-03-21T04:00:00Z","v":1997378,"vw":106.081517},{"c":107.76,"h":110.5,"l":107.2366,"n":22928,"o":109.46,"t":"2025-03-24T04:00:00Z","v":1538728,"vw":108.533731},{"c":107.99,"h":109.34,"l":105.81,"n":24555,"o":105.99,"t":"2025-03-25T04:00:00Z","v":1377447,"vw":107.979597},{"c":107.51,"h":110.03,"l":105.9252,"n":22819,"o":108.43,"t":"2025-03-26T04:00:00Z","v":1250813,"vw":107.872179},{"c":109.68,"h":114.5,"l":106.88,"n":37716,"o":106.88,"t":"2025-03-27T04:00:00Z","v":3549136,"vw":111.407204},{"c":103.62,"h":108.5,"l":102.22,"n":30357,"o":107.13,"t":"2025-03-28T04:00:00Z","v":3090809,"vw":104.186437},{"c":102.35,"h":102.71,"l":98.15,"n":36765,"o":101,"t":"2025-03-31T04:00:00Z","v":3380866,"vw":100.370659},{"c":103.37,"h":104.045,"l":100.925,"n":29939,"o":101.18,"t":"2025-04-01T04:00:00Z","v":2249808,"vw":102.712847},{"c":103.47,"h":104.3,"l":102.02,"n":17521,"o":103.37,"t":"2025-04-02T04:00:00Z","v":1111513,"vw":103.221902},{"c":97.49,"h":98.88,"l":95.4,"n":48288,"o":97.915,"t":"2025-04-03T04:00:00Z","v":3262890,"vw":97.290574},{"c":83.51,"h":89.4,"l":79.8,"n":105259,"o":89.4,"t":"2025-04-04T04:00:00Z","v":8698541,"vw":83.402503},{"c":79.11,"h":87.355,"l":77.2,"n":93386,"o":79.39,"t":"2025-04-07T04:00:00Z","v":6731619,"vw":80.618072},{"c":75.26,"h":83.7,"l":74,"n":63608,"o":83.64,"t":"2025-04-08T04:00:00Z","v":4433971,"vw":78.242149},{"c":80.19,"h":82.67,"l":70.6,"n":90375,"o":75,"t":"2025-04-09T04:00:00Z","v":7500381,"vw":76.438746},{"c":74.81,"h":79.53,"l":73.42,"n":47768,"o":78.23,"t":"2025-04-10T04:00:00Z","v":4095135,"vw":75.908463},{"c":80.39,"h":81.38,"l":74.1,"n":55773,"o":76.325,"t":"2025-04-11T04:00:00Z","v":5072504,"vw":77.730693},{"c":85.26,"h":89.3672,"l":81.2,"n":58911,"o":82.225,"t":"2025-04-14T04:00:00Z","v":5167361,"vw":85.778631},{"c":83.74,"h":85.83,"l":82.95,"n":31550,"o":85.02,"t":"2025-04-15T04:00:00Z","v":3520249,"vw":84.26343},{"c":80.5,"h":81.56,"l":79,"n":32538,"o":80.65,"t":"2025-04-16T04:00:00Z","v":2459689,"vw":80.402023},{"c":79.65,"h":82.59,"l":78.98,"n":25702,"o":81.8,"t":"2025-04-17T04:00:00Z","v":1848842,"vw":80.182161},{"c":80.22,"h":80.38,"l":77.65,"n":17770,"o":79.84,"t":"2025-04-21T04:00:00Z","v":1290007,"vw":79.081036},{"c":85.34,"h":86.79,"l":81.46,"n":40335,"o":82.4,"t":"2025-04-22T04:00:00Z","v":2894420,"vw":84.563213},{"c":88.28,"h":92.78,"l":87.9,"n":42975,"o":88.7,"t":"2025-04-23T04:00:00Z","v":3301114,"vw":89.822152},{"c":93.89,"h":94.18,"l":86.44,"n":34644,"o":88,"t":"2025-04-24T04:00:00Z","v":2906927,"vw":92.256888},{"c":87.85,"h":89.86,"l":86.32,"n":60189,"o":87.821,"t":"2025-04-25T04:00:00Z","v":5035965,"vw":87.724382},{"c":89.68,"h":90.76,"l":85.44,"n":27979,"o":85.605,"t":"2025-04-28T04:00:00Z","v":2272641,"vw":89.179262},{"c":92.07,"h":92.46,"l":89.9,"n":16340,"o":89.9,"t":"2025-04-29T04:00:00Z","v":1880362,"vw":91.597633},{"c":92.31,"h":92.68,"l":89.3,"n":22010,"o":89.5,"t":"2025-04-30T04:00:00Z","v":1497702,"vw":91.962548},{"c":93.515,"h":95.74,"l":92.61,"n":21747,"o":93.6,"t":"2025-05-01T04:00:00Z","v":1327430,"vw":94.253959},{"c":98.6,"h":99,"l":96.265,"n":30825,"o":97.6399,"t":"2025-05-02T04:00:00Z","v":2119531,"vw":97.694521},{"c":101.17,"h":102.21,"l":97,"n":36045,"o":97.08,"t":"2025-05-05T04:00:00Z","v":2684590,"vw":99.979422},{"c":102.86,"h":103.48,"l":99.35,"n":28860,"o":100.3,"t":"2025-05-06T04:00:00Z","v":2108533,"vw":101.459885},{"c":101.68,"h":103.2312,"l":99.2,"n":33425,"o":99.28,"t":"2025-05-07T04:00:00Z","v":1927535,"vw":101.486245},{"c":103.53,"h":104.7228,"l":102.335,"n":21486,"o":103.23,"t":"2025-05-08T04:00:00Z","v":1233636,"vw":103.554803},{"c":102.34,"h":105.6599,"l":101.49,"n":23016,"o":104.24,"t":"2025-05-09T04:00:00Z","v":1535481,"vw":102.643983},{"c":110.74,"h":112.22,"l":108.16,"n":42488,"o":110,"t":"2025-05-12T04:00:00Z","v":2963209,"vw":110.628187},{"c":112.34,"h":114.471,"l":105.62,"n":44498,"o":107.625,"t":"2025-05-13T04:00:00Z","v":2361787,"vw":110.718562},{"c":111.71,"h":114.98,"l":109.97,"n":35951,"o":114.25,"t":"2025-05-14T04:00:00Z","v":1898382,"vw":111.755354},{"c":105.76,"h":108.5,"l":103.01,"n":48059,"o":107.51,"t":"2025-05-15T04:00:00Z","v":2756813,"vw":105.395191},{"c":107.58,"h":108.3,"l":104.44,"n":21940,"o":104.44,"t":"2025-05-16T04:00:00Z","v":2234727,"vw":107.292879},{"c":109.6,"h":110.8158,"l":105.0181,"n":29191,"o":105.26,"t":"2025-05-19T04:00:00Z","v":2430733,"vw":108.897501},{"c":110.03,"h":112.66,"l":110.02,"n":22604,"o":111,"t":"2025-05-20T04:00:00Z","v":1478132,"vw":111.196932},{"c":109.19,"h":112.33,"l":107.88,"n":25884,"o":110.95,"t":"2025-05-21T04:00:00Z","v":1929505,"vw":109.703044},{"c":111.44,"h":112.65,"l":107.8,"n":25982,"o":108.7,"t":"2025-05-22T04:00:00Z","v":1416472,"vw":111.391747},{"c":111.76,"h":112.15,"l":107.71,"n":18050,"o":108.4,"t":"2025-05-23T04:00:00Z","v":1246471,"vw":110.916561},{"c":106.88,"h":112.54,"l":106.2,"n":41966,"o":111.25,"t":"2025-05-27T04:00:00Z","v":2536668,"vw":108.640259},{"c":107.71,"h":108.8166,"l":105.32,"n":24403,"o":107.03,"t":"2025-05-28T04:00:00Z","v":1412427,"vw":107.586382},{"c":107.36,"h":118.52,"l":106.2,"n":98038,"o":114.8,"t":"2025-05-29T04:00:00Z","v":6245186,"vw":112.903543},{"c":101.93,"h":106.3,"l":100.5,"n":51442,"o":106.3,"t":"2025-05-30T04:00:00Z","v":3665581,"vw":101.959646},{"c":103.73,"h":104.39,"l":101,"n":28977,"o":104,"t":"2025-06-02T04:00:00Z","v":1584127,"vw":102.954569},{"c":104.87,"h":105.68,"l":102.2,"n":27189,"o":105,"t":"2025-06-03T04:00:00Z","v":1566040,"vw":104.441496},{"c":112.14,"h":113.43,"l":105.734,"n":49987,"o":105.77,"t":"2025-06-04T04:00:00Z","v":3051809,"vw":110.087051},{"c":107.58,"h":114.24,"l":106.54,"n":52415,"o":113.84,"t":"2025-06-05T04:00:00Z","v":3156072,"vw":109.372141},{"c":106.07,"h":107.975,"l":103.425,"n":32029,"o":107.975,"t":"2025-06-06T04:00:00Z","v":1730191,"vw":104.941204},{"c":108.96,"h":110.2,"l":107.92,"n":29809,"o":108.6,"t":"2025-06-09T04:00:00Z","v":1817120,"vw":109.077836},{"c":107.57,"h":109.31,"l":106.1,"n":23036,"o":109.18,"t":"2025-06-10T04:00:00Z","v":1384954,"vw":107.303275},{"c":114.68,"h":117.4,"l":109.845,"n":54569,"o":110.26,"t":"2025-06-11T04:00:00Z","v":3645055,"vw":113.925063},{"c":114.12,"h":115.96,"l":112.31,"n":19664,"o":112.99,"t":"2025-06-12T04:00:00Z","v":1111140,"vw":114.475532},{"c":111.5,"h":112.93,"l":110.5,"n":15395,"o":111.595,"t":"2025-06-13T04:00:00Z","v":859756,"vw":111.726275},{"c":123.51,"h":124.6856,"l":114.05,"n":62206,"o":114.25,"t":"2025-06-16T04:00:00Z","v":3639459,"vw":120.764882},{"c":121.69,"h":122.855,"l":119.82,"n":28882,"o":121.785,"t":"2025-06-17T04:00:00Z","v":1575093,"vw":121.432296},{"c":122.16,"h":123.25,"l":119.845,"n":26207,"o":120,"t":"2025-06-18T04:00:00Z","v":1346943,"vw":121.865993},{"c":114.31,"h":120.68,"l":113.88,"n":35555,"o":120,"t":"2025-06-20T04:00:00Z","v":2076187,"vw":116.362017},{"c":112.75,"h":115.881,"l":111.32,"n":31232,"o":115.72,"t":"2025-06-23T04:00:00Z","v":1698867,"vw":113.397883},{"c":117.3,"h":118.45,"l":115.19,"n":30422,"o":116.88,"t":"2025-06-24T04:00:00Z","v":1810919,"vw":117.380361},{"c":124.33,"h":127.11,"l":120.2271,"n":61474,"o":125.2,"t":"2025-06-25T04:00:00Z","v":3993742,"vw":123.331563},{"c":123.21,"h":124.73,"l":119.27,"n":27510,"o":122.72,"t":"2025-06-26T04:00:00Z","v":1649004,"vw":122.964336},{"c":121.23,"h":124.4,"l":120.21,"n":18770,"o":122.86,"t":"2025-06-27T04:00:00Z","v":843745,"vw":121.956977},{"c":123.59,"h":126,"l":119.61,"n":33164,"o":121.26,"t":"2025-06-30T04:00:00Z","v":2331922,"vw":123.353967},{"c":121.64,"h":123.9623,"l":120.07,"n":18598,"o":123,"t":"2025-07-01T04:00:00Z","v":1079922,"vw":121.669381},{"c":120.32,"h":122.82,"l":117.775,"n":25918,"o":121.64,"t":"2025-07-02T04:00:00Z","v":1493449,"vw":120.174111},{"c":121.79,"h":122.64,"l":119,"n":14960,"o":120.6,"t":"2025-07-03T04:00:00Z","v":785638,"vw":121.279964},{"c":123.13,"h":126.19,"l":122.0925,"n":29495,"o":122.37,"t":"2025-07-07T04:00:00Z","v":1833108,"vw":123.788903},{"c":130.53,"h":132.6,"l":127.52,"n":60217,"o":127.72,"t":"2025-07-08T04:00:00Z","v":3592895,"vw":130.663535},{"c":142.4,"h":143.79,"l":129.765,"n":82420,"o":129.795,"t":"2025-07-09T04:00:00Z","v":4948554,"vw":139.071895},{"c":143.49,"h":150.005,"l":141.7133,"n":74438,"o":147.21,"t":"2025-07-10T04:00:00Z","v":4193950,"vw":145.092844},{"c":149.99,"h":150,"l":142.8809,"n":79431,"o":145.28,"t":"2025-07-11T04:00:00Z","v":4399633,"vw":147.553702},{"c":146.9,"h":151.36,"l":145.76,"n":42740,"o":150.98,"t":"2025-07-14T04:00:00Z","v":2273771,"vw":147.597256},{"c":145.92,"h":149.54,"l":144.2,"n":35817,"o":149,"t":"2025-07-15T04:00:00Z","v":2259344,"vw":145.976911},{"c":143.59,"h":145.92,"l":140.31,"n":33589,"o":145.92,"t":"2025-07-16T04:00:00Z","v":2427873,"vw":142.355486},{"c":150.06,"h":150.99,"l":145.2216,"n":45916,"o":146.06,"t":"2025-07-17T04:00:00Z","v":3165022,"vw":148.614407},{"c":160.57,"h":169.8,"l":154.625,"n":98767,"o":154.8,"t":"2025-07-18T04:00:00Z","v":6483455,"vw":163.221996},{"c":160.27,"h":163.771,"l":159.1001,"n":35300,"o":162.75,"t":"2025-07-21T04:00:00Z","v":2062115,"vw":161.404033},{"c":164.25,"h":165.57,"l":155.524,"n":43033,"o":160.11,"t":"2025-07-22T04:00:00Z","v":2746621,"vw":162.000014},{"c":168.89,"h":174.36,"l":167.2,"n":63487,"o":167.2,"t":"2025-07-23T04:00:00Z","v":3697676,"vw":171.054746},{"c":166.86,"h":170.47,"l":165.04,"n":28859,"o":170.39,"t":"2025-07-24T04:00:00Z","v":1458405,"vw":167.454011},{"c":163.61,"h":164.99,"l":161.28,"n":27388,"o":162.19,"t":"2025-07-25T04:00:00Z","v":1577772,"vw":163.303942},{"c":162.67,"h":168.69,"l":161.2,"n":24180,"o":166.865,"t":"2025-07-28T04:00:00Z","v":1185317,"vw":163.206106},{"c":155.23,"h":164.33,"l":154.36,"n":47468,"o":163.8,"t":"2025-07-29T04:00:00Z","v":2492206,"vw":157.173591},{"c":150.94,"h":154.66,"l":150.39,"n":37550,"o":154.5,"t":"2025-07-30T04:00:00Z","v":2087405,"vw":152.310302},{"c":153.68,"h":153.88,"l":146.11,"n":46205,"o":151.6,"t":"2025-07-31T04:00:00Z","v":2847846,"vw":150.593125},{"c":141.67,"h":146.89,"l":141.15,"n":66443,"o":144.98,"t":"2025-08-01T04:00:00Z","v":3908766,"vw":143.78967},{"c":150.93,"h":150.99,"l":144.79,"n":38516,"o":145.165,"t":"2025-08-04T04:00:00Z","v":2213466,"vw":149.129894},{"c":155.18,"h":157.6,"l":151.97,"n":39276,"o":152.44,"t":"2025-08-05T04:00:00Z","v":2268630,"vw":155.523338},{"c":155.03,"h":155.605,"l":151.85,"n":27145,"o":154.41,"t":"2025-08-06T04:00:00Z","v":1347269,"vw":153.915072},{"c":156.59,"h":159.386,"l":155.5068,"n":25192,"o":156.59,"t":"2025-08-07T04:00:00Z","v":1262589,"vw":157.592607},{"c":160.92,"h":161.36,"l":155.28,"n":28337,"o":156.26,"t":"2025-08-08T04:00:00Z","v":1733183,"vw":159.637272},{"c":159.5,"h":161.3,"l":157.51,"n":26015,"o":161.06,"t":"2025-08-11T04:00:00Z","v":1128812,"vw":158.944843},{"c":165.18,"h":167.38,"l":161.635,"n":32214,"o":162,"t":"2025-08-12T04:00:00Z","v":1675819,"vw":165.138819},{"c":176.48,"h":178.32,"l":168.9275,"n":70850,"o":170,"t":"2025-08-13T04:00:00Z","v":4546795,"vw":174.287141},{"c":174.75,"h":179.17,"l":171,"n":37277,"o":173.3,"t":"2025-08-14T04:00:00Z","v":2040780,"vw":175.456983},{"c":174.25,"h":177.64,"l":172.99,"n":30637,"o":177.08,"t":"2025-08-15T04:00:00Z","v":1491244,"vw":174.622771},{"c":172.92,"h":178.83,"l":171.13,"n":31282,"o":177,"t":"2025-08-18T04:00:00Z","v":1449404,"vw":173.589126},{"c":168.52,"h":174.3669,"l":167.8,"n":41889,"o":171.38,"t":"2025-08-19T04:00:00Z","v":2217368,"vw":170.059755},{"c":178.66,"h":178.79,"l":161.9,"n":96616,"o":169.375,"t":"2025-08-20T04:00:00Z","v":5467212,"vw":171.127363},{"c":180.45,"h":184.45,"l":176.62,"n":60493,"o":176.77,"t":"2025-08-21T04:00:00Z","v":3734048,"vw":181.153964},{"c":190.64,"h":194.32,"l":184.74,"n":54275,"o":185.08,"t":"2025-08-22T04:00:00Z","v":3105782,"vw":190.461961},{"c":194.74,"h":197.35,"l":189.65,"n":40497,"o":191.62,"t":"2025-08-25T04:00:00Z","v":2361230,"vw":194.705549},{"c":189.95,"h":194.72,"l":189,"n":35616,"o":190.835,"t":"2025-08-26T04:00:00Z","v":1982040,"vw":190.877706},{"c":183.93,"h":185.27,"l":177.5101,"n":37528,"o":183.275,"t":"2025-08-27T04:00:00Z","v":2188462,"vw":183.200471},{"c":186.11,"h":190.02,"l":184.64,"n":33778,"o":186.61,"t":"2025-08-28T04:00:00Z","v":2232587,"vw":187.20842},{"c":185.6,"h":191.6,"l":183.51,"n":29924,"o":187.87,"t":"2025-08-29T04:00:00Z","v":2314680,"vw":186.365243},{"c":186.98,"h":187.115,"l":175.51,"n":30537,"o":180.84,"t":"2025-09-02T04:00:00Z","v":1916560,"vw":183.8206},{"c":193.95,"h":194,"l":185.18,"n":31508,"o":187.16,"t":"2025-09-03T04:00:00Z","v":1718262,"vw":190.811908},{"c":189.12,"h":190.1,"l":184.11,"n":30846,"o":189.24,"t":"2025-09-04T04:00:00Z","v":1739137,"vw":187.325551},{"c":187.28,"h":199.86,"l":187.26,"n":32363,"o":195.28,"t":"2025-09-05T04:00:00Z","v":1897070,"vw":192.357591},{"c":187.63,"h":192.65,"l":182.89,"n":28891,"o":190,"t":"2025-09-08T04:00:00Z","v":1393846,"vw":186.327103},{"c":188.08,"h":194.41,"l":187.14,"n":24946,"o":190.05,"t":"2025-09-09T04:00:00Z","v":1495466,"vw":190.323947},{"c":181.48,"h":192.68,"l":178.78,"n":51741,"o":189.67,"t":"2025-09-10T04:00:00Z","v":2977572,"vw":182.758533},{"c":186.115,"h":187.74,"l":183.81,"n":33453,"o":185.8,"t":"2025-09-11T04:00:00Z","v":1788698,"vw":185.952643},{"c":185.89,"h":186.88,"l":182.4079,"n":22131,"o":186.67,"t":"2025-09-12T04:00:00Z","v":927208,"vw":184.736056},{"c":180.67,"h":186.785,"l":178.51,"n":40594,"o":186.785,"t":"2025-09-15T04:00:00Z","v":2351641,"vw":181.035272},{"c":175.67,"h":180.99,"l":173.875,"n":46180,"o":180.61,"t":"2025-09-16T04:00:00Z","v":2538819,"vw":175.602758},{"c":174.95,"h":180.81,"l":172.4,"n":50080,"o":180.62,"t":"2025-09-17T04:00:00Z","v":3535080,"vw":175.53654},{"c":173.92,"h":178.08,"l":172.1,"n":37817,"o":174.8,"t":"2025-09-18T04:00:00Z","v":2299924,"vw":174.453962},{"c":177.99,"h":178.06,"l":172.99,"n":37147,"o":175,"t":"2025-09-19T04:00:00Z","v":2129673,"vw":176.544063},{"c":167.72,"h":176.65,"l":165.89,"n":64498,"o":175.67,"t":"2025-09-22T04:00:00Z","v":4011702,"vw":168.813936},{"c":167.09,"h":170.2,"l":166.33,"n":37450,"o":169.13,"t":"2025-09-23T04:00:00Z","v":2119805,"vw":168.303847},{"c":176.46,"h":180.63,"l":170.37,"n":66868,"o":171.595,"t":"2025-09-24T04:00:00Z","v":4154508,"vw":176.942603},{"c":179.14,"h":183.66,"l":174.3,"n":52537,"o":174.8,"t":"2025-09-25T04:00:00Z","v":3638189,"vw":178.58644},{"c":172.85,"h":176.4,"l":168.6,"n":47714,"o":176.31,"t":"2025-09-26T04:00:00Z","v":3008092,"vw":171.989854},{"c":173.65,"h":179.9,"l":170.81,"n":40680,"o":178.7,"t":"2025-09-29T04:00:00Z","v":2446400,"vw":174.075175},{"c":173.91,"h":179.3699,"l":172.38,"n":28372,"o":174.85,"t":"2025-09-30T04:00:00Z","v":1408121,"vw":175.022323},{"c":176.43,"h":177.91,"l":172.78,"n":24140,"o":174.1,"t":"2025-10-01T04:00:00Z","v":1239628,"vw":175.818982},{"c":166.25,"h":185.33,"l":164.23,"n":94199,"o":181.52,"t":"2025-10-02T04:00:00Z","v":5979868,"vw":172.736699},{"c":169.98,"h":171.05,"l":164.65,"n":38876,"o":169,"t":"2025-10-03T04:00:00Z","v":2325426,"vw":168.956741},{"c":173.09,"h":175.05,"l":169.9,"n":32602,"o":170.5,"t":"2025-10-06T04:00:00Z","v":1892759,"vw":172.906055},{"c":170.93,"h":179.41,"l":170.7201,"n":33363,"o":173.84,"t":"2025-10-07T04:00:00Z","v":2017030,"vw":174.311685},{"c":178.65,"h":179.38,"l":172.03,"n":35891,"o":172.64,"t":"2025-10-08T04:00:00Z","v":2457860,"vw":176.524245},{"c":174,"h":180,"l":172.75,"n":29945,"o":178.64,"t":"2025-10-09T04:00:00Z","v":1893791,"vw":175.904695},{"c":154.6,"h":173.01,"l":151.5911,"n":93496,"o":172.37,"t":"2025-10-10T04:00:00Z","v":6126352,"vw":159.815346},{"c":161.43,"h":165.99,"l":160.81,"n":45254,"o":164.795,"t":"2025-10-13T04:00:00Z","v":2655266,"vw":162.903212},{"c":158.5,"h":160.94,"l":154.865,"n":39708,"o":155.54,"t":"2025-10-14T04:00:00Z","v":2258040,"vw":158.684331},{"c":157.38,"h":167.5,"l":156.72,"n":36132,"o":165.06,"t":"2025-10-15T04:00:00Z","v":2172006,"vw":160.913048},{"c":156.6,"h":160.49,"l":155.41,"n":40634,"o":158.26,"t":"2025-10-16T04:00:00Z","v":2767321,"vw":158.14147},{"c":163.53,"h":166,"l":153.51,"n":48227,"o":155.1,"t":"2025-10-17T04:00:00Z","v":4011624,"vw":162.270468},{"c":167.82,"h":168.6,"l":162.9,"n":32183,"o":165.26,"t":"2025-10-20T04:00:00Z","v":1802850,"vw":166.514886},{"c":169.21,"h":169.5,"l":164.88,"n":27232,"o":167.475,"t":"2025-10-21T04:00:00Z","v":1514466,"vw":168.303011},{"c":164.68,"h":169.25,"l":163.05,"n":25095,"o":168.4,"t":"2025-10-22T04:00:00Z","v":1393238,"vw":165.559104},{"c":170.69,"h":171.08,"l":164.26,"n":26229,"o":165,"t":"2025-10-23T04:00:00Z","v":1512070,"vw":168.578082},{"c":178.38,"h":183.5,"l":174.49,"n":48762,"o":174.9,"t":"2025-10-24T04:00:00Z","v":3162334,"vw":180.347418},{"c":182.04,"h":186.3432,"l":181.409,"n":29294,"o":184.49,"t":"2025-10-27T04:00:00Z","v":2010206,"vw":183.535282},{"c":187.74,"h":189.5,"l":178.02,"n":34205,"o":182.98,"t":"2025-10-28T04:00:00Z","v":2315710,"vw":185.03901},{"c":197.62,"h":200,"l":190.5,"n":43600,"o":190.99,"t":"2025-10-29T04:00:00Z","v":2745086,"vw":196.597269},{"c":189.69,"h":197.6841,"l":188.52,"n":37924,"o":189.71,"t":"2025-10-30T04:00:00Z","v":2336158,"vw":191.74859},{"c":199.04,"h":201.5,"l":190.775,"n":33520,"o":192.7,"t":"2025-10-31T04:00:00Z","v":2260535,"vw":197.622784},{"c":194.24,"h":202.5299,"l":191.86,"n":26706,"o":201,"t":"2025-11-03T05:00:00Z","v":1526414,"vw":196.77477},{"c":179.54,"h":187.71,"l":179.14,"n":42564,"o":187,"t":"2025-11-04T05:00:00Z","v":2570345,"vw":182.695115},{"c":187.68,"h":191.21,"l":177.96,"n":30742,"o":182,"t":"2025-11-05T05:00:00Z","v":1788090,"vw":186.510161},{"c":184.09,"h":192.26,"l":182.63,"n":19978,"o":189.13,"t":"2025-11-06T05:00:00Z","v":1107984,"vw":185.791367},{"c":185.34,"h":185.64,"l":176.3,"n":23692,"o":180.39,"t":"2025-11-07T05:00:00Z","v":1330017,"vw":181.752794},{"c":187.77,"h":190.51,"l":186.5,"n":22127,"o":189.31,"t":"2025-11-10T05:00:00Z","v":1048573,"vw":188.600637},{"c":186.56,"h":188.61,"l":183.8,"n":15406,"o":185.53,"t":"2025-11-11T05:00:00Z","v":656244,"vw":185.801556},{"c":186.19,"h":188.54,"l":183.7101,"n":12134,"o":188,"t":"2025-11-12T05:00:00Z","v":521686,"vw":185.892334},{"c":179.68,"h":187.6392,"l":176.77,"n":24334,"o":185.93,"t":"2025-11-13T05:00:00Z","v":1418059,"vw":180.603433},{"c":165.77,"h":174.41,"l":165.61,"n":50101,"o":171.5,"t":"2025-11-14T05:00:00Z","v":2981361,"vw":169.688585},{"c":168.57,"h":170.28,"l":165.75,"n":32543,"o":167.845,"t":"2025-11-17T05:00:00Z","v":2670200,"vw":168.263089},{"c":167.74,"h":172.6,"l":163.867,"n":40681,"o":166.09,"t":"2025-11-18T05:00:00Z","v":2565578,"vw":168.194494},{"c":165.9,"h":171.54,"l":163.1,"n":28573,"o":171.54,"t":"2025-11-19T05:00:00Z","v":1770367,"vw":166.763592},{"c":153.79,"h":170.87,"l":153.36,"n":42663,"o":170.58,"t":"2025-11-20T05:00:00Z","v":2803414,"vw":159.447327},{"c":161.52,"h":163.48,"l":154,"n":33912,"o":154.7,"t":"2025-11-21T05:00:00Z","v":2381563,"vw":159.184764},{"c":171.52,"h":172.29,"l":165.22,"n":30933,"o":165.22,"t":"2025-11-24T05:00:00Z","v":2432254,"vw":170.393741},{"c":168.3,"h":172.5,"l":166,"n":16459,"o":171.52,"t":"2025-11-25T05:00:00Z","v":978389,"vw":168.147118},{"c":169.6,"h":172.99,"l":168.59,"n":16876,"o":170.5,"t":"2025-11-26T05:00:00Z","v":935992,"vw":170.439129},{"c":169.66,"h":170.5,"l":167,"n":10214,"o":170.26,"t":"2025-11-28T05:00:00Z","v":622697,"vw":169.318213},{"c":170.73,"h":171.33,"l":165.51,"n":16716,"o":166.24,"t":"2025-12-01T05:00:00Z","v":837782,"vw":169.913731},{"c":169.62,"h":173.4,"l":168.63,"n":14155,"o":171.97,"t":"2025-12-02T05:00:00Z","v":816779,"vw":170.431093},{"c":168.29,"h":169.42,"l":167.13,"n":13302,"o":169,"t":"2025-12-03T05:00:00Z","v":613517,"vw":168.311764},{"c":170.87,"h":175.98,"l":169.53,"n":25319,"o":170.73,"t":"2025-12-04T05:00:00Z","v":1541790,"vw":172.174957},{"c":171.3,"h":174.11,"l":170.68,"n":13590,"o":173.84,"t":"2025-12-05T05:00:00Z","v":707157,"vw":171.689158},{"c":171.935,"h":173.45,"l":170.18,"n":15422,"o":172.28,"t":"2025-12-08T05:00:00Z","v":715779,"vw":171.398027},{"c":173.37,"h":175.015,"l":166.6,"n":17393,"o":168.84,"t":"2025-12-09T05:00:00Z","v":945928,"vw":172.584898},{"c":173.36,"h":175.77,"l":169,"n":14719,"o":173.25,"t":"2025-12-10T05:00:00Z","v":913862,"vw":172.751617},{"c":172.77,"h":175.6,"l":169.7,"n":16926,"o":170.79,"t":"2025-12-11T05:00:00Z","v":1542000,"vw":172.73669},{"c":171.45,"h":176.65,"l":169.8,"n":17805,"o":175.12,"t":"2025-12-12T05:00:00Z","v":1216759,"vw":172.484373},{"c":161.89,"h":171.865,"l":161.275,"n":27443,"o":171.865,"t":"2025-12-15T05:00:00Z","v":1691311,"vw":163.999839},{"c":163.39,"h":166.5,"l":159,"n":19494,"o":160,"t":"2025-12-16T05:00:00Z","v":1315071,"vw":163.697857},{"c":160.33,"h":166.67,"l":159.92,"n":15242,"o":165.25,"t":"2025-12-17T05:00:00Z","v":1344908,"vw":161.441231},{"c":163.84,"h":164.78,"l":160.48,"n":16902,"o":163.77,"t":"2025-12-18T05:00:00Z","v":815567,"vw":163.289095},{"c":164.66,"h":166.45,"l":164.2,"n":14858,"o":165.33,"t":"2025-12-19T05:00:00Z","v":913265,"vw":165.070455},{"c":165.49,"h":167.55,"l":163.87,"n":16883,"o":166.8,"t":"2025-12-22T05:00:00Z","v":1126095,"vw":165.680313},{"c":165.12,"h":165.56,"l":162.8,"n":11970,"o":164.4,"t":"2025-12-23T05:00:00Z","v":705953,"vw":164.554392},{"c":164.67,"h":165.5,"l":163.5,"n":7369,"o":164.93,"t":"2025-12-24T05:00:00Z","v":488282,"vw":164.271175},{"c":165.19,"h":166.17,"l":163.66,"n":7975,"o":164.15,"t":"2025-12-26T05:00:00Z","v":402378,"vw":165.115937},{"c":166.03,"h":166.12,"l":162.928,"n":10632,"o":163.24,"t":"2025-12-29T05:00:00Z","v":587497,"vw":164.973055},{"c":165.27,"h":168.22,"l":165.09,"n":11888,"o":165.315,"t":"2025-12-30T05:00:00Z","v":642352,"vw":166.081199},{"c":164.21,"h":166.18,"l":164.2,"n":8860,"o":164.6,"t":"2025-12-31T05:00:00Z","v":649949,"vw":165.104502},{"c":178.46,"h":179.09,"l":170.44,"n":28919,"o":170.585,"t":"2026-01-02T05:00:00Z","v":2145275,"vw":176.231732},{"c":181.02,"h":181.95,"l":173.85,"n":25496,"o":179.485,"t":"2026-01-05T05:00:00Z","v":1515299,"vw":178.79702},{"c":180.32,"h":188.38,"l":179.825,"n":30953,"o":186.455,"t":"2026-01-06T05:00:00Z","v":2045514,"vw":184.129713},{"c":177.07,"h":180.32,"l":176.8,"n":13329,"o":178.3,"t":"2026-01-07T05:00:00Z","v":664274,"vw":177.82732},{"c":180.08,"h":181.305,"l":176.5,"n":12761,"o":176.5,"t":"2026-01-08T05:00:00Z","v":593152,"vw":179.230161},{"c":178.49,"h":182,"l":176.8,"n":18069,"o":181.35,"t":"2026-01-09T05:00:00Z","v":997538,"vw":178.451559},{"c":188.11,"h":189.38,"l":179.99,"n":28688,"o":183.85,"t":"2026-01-12T05:00:00Z","v":1786239,"vw":185.710832},{"c":184.08,"h":186.28,"l":179.79,"n":27961,"o":185.7,"t":"2026-01-13T05:00:00Z","v":1891302,"vw":182.252771},{"c":174.05,"h":181.1,"l":172.5255,"n":33038,"o":180.945,"t":"2026-01-14T05:00:00Z","v":2005109,"vw":175.448994},{"c":176.5,"h":178.98,"l":175.5,"n":20752,"o":177.06,"t":"2026-01-15T05:00:00Z","v":2364361,"vw":177.005355},{"c":171.8,"h":178.49,"l":169.11,"n":26209,"o":176.5,"t":"2026-01-16T05:00:00Z","v":1347736,"vw":171.427606},{"c":170.63,"h":172.75,"l":166.5,"n":22948,"o":167,"t":"2026-01-20T05:00:00Z","v":1519368,"vw":170.410595},{"c":165.96,"h":172.58,"l":163.69,"n":27682,"o":172.55,"t":"2026-01-21T05:00:00Z","v":1633467,"vw":167.133356},{"c":162,"h":169.3,"l":160.385,"n":31124,"o":169.24,"t":"2026-01-22T05:00:00Z","v":1739620,"vw":163.202951},{"c":161.65,"h":165.58,"l":161.2,"n":24200,"o":164.75,"t":"2026-01-23T05:00:00Z","v":1439790,"vw":162.374581},{"c":163,"h":164.94,"l":160,"n":20512,"o":162.01,"t":"2026-01-26T05:00:00Z","v":992371,"vw":162.753414},{"c":163.04,"h":166.4,"l":162.99,"n":19560,"o":165.81,"t":"2026-01-27T05:00:00Z","v":1357654,"vw":164.013527},{"c":168.32,"h":172.53,"l":167.78,"n":29382,"o":167.94,"t":"2026-01-28T05:00:00Z","v":1523809,"vw":169.661884},{"c":164.88,"h":171.44,"l":163.83,"n":27462,"o":169.88,"t":"2026-01-29T05:00:00Z","v":2327130,"vw":165.898883},{"c":162.57,"h":166,"l":161.61,"n":17937,"o":164.01,"t":"2026-01-30T05:00:00Z","v":963377,"vw":163.075475},{"c":161.72,"h":163.72,"l":159.88,"n":17122,"o":162.26,"t":"2026-02-02T05:00:00Z","v":867433,"vw":162.096801},{"c":159.78,"h":164.49,"l":157.68,"n":21234,"o":164.49,"t":"2026-02-03T05:00:00Z","v":1559348,"vw":160.236272},{"c":153.35,"h":159.09,"l":150.88,"n":39664,"o":159.09,"t":"2026-02-04T05:00:00Z","v":2421974,"vw":153.126021},{"c":149.96,"h":153.63,"l":147.14,"n":40492,"o":151.88,"t":"2026-02-05T05:00:00Z","v":2907957,"vw":149.961799},{"c":151.49,"h":153.44,"l":150.23,"n":27962,"o":153.39,"t":"2026-02-06T05:00:00Z","v":1783571,"vw":151.848594},{"c":156.18,"h":157.91,"l":151.2601,"n":50749,"o":152.28,"t":"2026-02-09T05:00:00Z","v":2684051,"vw":155.388039},{"c":158.34,"h":160.9,"l":156.3,"n":31077,"o":157.19,"t":"2026-02-10T05:00:00Z","v":2202913,"vw":159.122958},{"c":154.83,"h":160.55,"l":152.55,"n":21100,"o":158.8,"t":"2026-02-11T05:00:00Z","v":1255040,"vw":154.999866},{"c":147.48,"h":154.9,"l":145.32,"n":35845,"o":154.9,"t":"2026-02-12T05:00:00Z","v":2447768,"vw":147.985573},{"c":146.72,"h":148.15,"l":143.5,"n":23709,"o":146.58,"t":"2026-02-13T05:00:00Z","v":1419094,"vw":146.527083},{"c":148.94,"h":149.65,"l":145.73,"n":14441,"o":146,"t":"2026-02-17T05:00:00Z","v":875790,"vw":148.040504},{"c":152.51,"h":152.9,"l":150.1,"n":17502,"o":151.5,"t":"2026-02-18T05:00:00Z","v":1098957,"vw":151.900859},{"c":153.5,"h":153.56,"l":150.98,"n":15929,"o":151.87,"t":"2026-02-19T05:00:00Z","v":1011461,"vw":152.351664},{"c":155.37,"h":155.99,"l":149.8,"n":17935,"o":150.15,"t":"2026-02-20T05:00:00Z","v":1155836,"vw":154.365805},{"c":146.75,"h":156.05,"l":146.21,"n":28550,"o":155.88,"t":"2026-02-23T05:00:00Z","v":1719331,"vw":149.603704},{"c":143.97,"h":146.77,"l":138.68,"n":46669,"o":146.42,"t":"2026-02-24T05:00:00Z","v":3289701,"vw":142.313881},{"c":151.72,"h":151.81,"l":148.5,"n":25189,"o":149.71,"t":"2026-02-25T05:00:00Z","v":2130711,"vw":150.493602},{"c":153.32,"h":153.5,"l":148.95,"n":20735,"o":148.95,"t":"2026-02-26T05:00:00Z","v":1175383,"vw":151.66452},{"c":148.84,"h":150.88,"l":147,"n":14759,"o":150,"t":"2026-02-27T05:00:00Z","v":948824,"vw":148.681426},{"c":149.63,"h":149.7899,"l":143.87,"n":14400,"o":144.51,"t":"2026-03-02T05:00:00Z","v":682940,"vw":148.553618},{"c":144.7,"h":145.89,"l":137.8441,"n":27267,"o":143.34,"t":"2026-03-03T05:00:00Z","v":1873986,"vw":142.35635},{"c":146.26,"h":147.335,"l":144.68,"n":24113,"o":147.15,"t":"2026-03-04T05:00:00Z","v":1991170,"vw":146.320341},{"c":144.48,"h":147.47,"l":141.5,"n":18791,"o":144.55,"t":"2026-03-05T05:00:00Z","v":1219682,"vw":144.531535},{"c":143.46,"h":145.25,"l":140.61,"n":19249,"o":143.64,"t":"2026-03-06T05:00:00Z","v":1204133,"vw":143.201999},{"c":143.26,"h":143.38,"l":138.79,"n":24308,"o":142.5,"t":"2026-03-09T04:00:00Z","v":1708486,"vw":141.163737},{"c":153.58,"h":155.02,"l":147.76,"n":38836,"o":147.82,"t":"2026-03-10T04:00:00Z","v":2443350,"vw":152.840876},{"c":152.64,"h":154.25,"l":151.12,"n":27839,"o":152.48,"t":"2026-03-11T04:00:00Z","v":1771403,"vw":152.772776},{"c":143.01,"h":152,"l":141.25,"n":60977,"o":151.81,"t":"2026-03-12T04:00:00Z","v":3246230,"vw":144.873589},{"c":141.14,"h":146.8,"l":141.1,"n":29642,"o":144.515,"t":"2026-03-13T04:00:00Z","v":1994262,"vw":143.47117},{"c":149.05,"h":151.96,"l":143.3,"n":39837,"o":145.2,"t":"2026-03-16T04:00:00Z","v":2373911,"vw":148.758417},{"c":147.26,"h":151.8,"l":147.03,"n":20078,"o":149.99,"t":"2026-03-17T04:00:00Z","v":1019868,"vw":148.462552},{"c":144.67,"h":148.23,"l":144.59,"n":17510,"o":146.75,"t":"2026-03-18T04:00:00Z","v":905632,"vw":146.232724},{"c":139.47,"h":140.235,"l":136,"n":33618,"o":139.77,"t":"2026-03-19T04:00:00Z","v":2527514,"vw":138.561946},{"c":135.02,"h":139.42,"l":134.0801,"n":22247,"o":137.2,"t":"2026-03-20T04:00:00Z","v":1446858,"vw":136.720139},{"c":140.04,"h":141.26,"l":134.56,"n":27103,"o":136.21,"t":"2026-03-23T04:00:00Z","v":3549684,"vw":139.201573},{"c":140.29,"h":140.7,"l":137.5001,"n":13995,"o":137.71,"t":"2026-03-24T04:00:00Z","v":762453,"vw":139.70567},{"c":140.6,"h":143.16,"l":139.47,"n":14946,"o":141.99,"t":"2026-03-25T04:00:00Z","v":1441041,"vw":140.919421},{"c":136.34,"h":139.95,"l":135.6,"n":14533,"o":137.085,"t":"2026-03-26T04:00:00Z","v":949852,"vw":137.317268},{"c":133.94,"h":135.4,"l":131.3,"n":21772,"o":134.99,"t":"2026-03-27T04:00:00Z","v":1322407,"vw":133.687597},{"c":131.37,"h":134.76,"l":130.32,"n":18682,"o":133.62,"t":"2026-03-30T04:00:00Z","v":1249672,"vw":132.048359},{"c":136.76,"h":137.17,"l":131.1,"n":16257,"o":132.3,"t":"2026-03-31T04:00:00Z","v":1132477,"vw":135.146748},{"c":140.04,"h":144.5,"l":139.01,"n":23214,"o":140,"t":"2026-04-01T04:00:00Z","v":1613802,"vw":141.250345},{"c":140.16,"h":141.41,"l":136.37,"n":14969,"o":136.855,"t":"2026-04-02T04:00:00Z","v":805449,"vw":139.232042},{"c":141.09,"h":142.14,"l":139.7735,"n":11997,"o":141,"t":"2026-04-06T04:00:00Z","v":676634,"vw":141.148336},{"c":140.97,"h":141.2,"l":137.14,"n":15172,"o":140,"t":"2026-04-07T04:00:00Z","v":904548,"vw":139.673735},{"c":157.14,"h":159.525,"l":151.8,"n":46794,"o":151.8,"t":"2026-04-08T04:00:00Z","v":3487367,"vw":156.256825},{"c":155.27,"h":158,"l":153.38,"n":20141,"o":154.4,"t":"2026-04-09T04:00:00Z","v":1189798,"vw":154.950275},{"c":154.5,"h":156,"l":152.27,"n":14741,"o":155.74,"t":"2026-04-10T04:00:00Z","v":885503,"vw":153.985632},{"c":156.41,"h":157.245,"l":151.5589,"n":23140,"o":153.42,"t":"2026-04-13T04:00:00Z","v":1757795,"vw":154.583828},{"c":161.84,"h":164.2,"l":158.5,"n":24551,"o":159,"t":"2026-04-14T04:00:00Z","v":1343867,"vw":161.697487},{"c":164.72,"h":166.25,"l":162.18,"n":25223,"o":162.18,"t":"2026-04-15T04:00:00Z","v":1361879,"vw":164.689408},{"c":165.06,"h":167.4,"l":163.452,"n":20652,"o":166.2,"t":"2026-04-16T04:00:00Z","v":1249808,"vw":164.936565},{"c":166.93,"h":168.96,"l":165.49,"n":19450,"o":166.25,"t":"2026-04-17T04:00:00Z","v":1388620,"vw":166.824019},{"c":164.78,"h":166.205,"l":162.5,"n":14499,"o":163,"t":"2026-04-20T04:00:00Z","v":873482,"vw":164.64021},{"c":162.65,"h":165.32,"l":161.89,"n":12315,"o":165.09,"t":"2026-04-21T04:00:00Z","v":838039,"vw":163.139105},{"c":160.8,"h":163.24,"l":159.62,"n":15350,"o":163.24,"t":"2026-04-22T04:00:00Z","v":767812,"vw":160.724856},{"c":154.18,"h":160.78,"l":151.13,"n":18664,"o":159.5,"t":"2026-04-23T04:00:00Z","v":1166235,"vw":155.088698},{"c":159.89,"h":161.34,"l":155.225,"n":21327,"o":156.67,"t":"2026-04-24T04:00:00Z","v":1115501,"vw":158.430564},{"c":160.01,"h":160.68,"l":158.59,"n":11615,"o":159.615,"t":"2026-04-27T04:00:00Z","v":539529,"vw":159.614403},{"c":155.11,"h":157.68,"l":150.62,"n":20321,"o":157.68,"t":"2026-04-28T04:00:00Z","v":1114710,"vw":153.515639},{"c":153.19,"h":156.79,"l":151.73,"n":12565,"o":155.45,"t":"2026-04-29T04:00:00Z","v":684783,"vw":153.239579},{"c":154.51,"h":155.11,"l":152.28,"n":11222,"o":153.17,"t":"2026-04-30T04:00:00Z","v":658701,"vw":154.166992},{"c":154.85,"h":155.9,"l":153.59,"n":9870,"o":155.43,"t":"2026-05-01T04:00:00Z","v":455310,"vw":154.754069},{"c":156.04,"h":159.3,"l":154.85,"n":15609,"o":156.52,"t":"2026-05-04T04:00:00Z","v":864792,"vw":156.550932},{"c":157.21,"h":158.33,"l":155.01,"n":14006,"o":157.93,"t":"2026-05-05T04:00:00Z","v":870428,"vw":156.798536},{"c":168,"h":168.65,"l":161.66,"n":24995,"o":162,"t":"2026-05-06T04:00:00Z","v":1495625,"vw":165.795515},{"c":144.89,"h":167.53,"l":142.6501,"n":52465,"o":167.31,"t":"2026-05-07T04:00:00Z","v":3482895,"vw":152.311543},{"c":144.59,"h":155.81,"l":142.95,"n":48073,"o":151.56,"t":"2026-05-08T04:00:00Z","v":3090697,"vw":146.372998},{"c":139.86,"h":148.15,"l":139.56,"n":45148,"o":147.43,"t":"2026-05-11T04:00:00Z","v":2699574,"vw":142.242339},{"c":137.03,"h":140.52,"l":134.81,"n":37497,"o":139.11,"t":"2026-05-12T04:00:00Z","v":2540125,"vw":136.661101},{"c":142.74,"h":143.625,"l":135.21,"n":38012,"o":137.44,"t":"2026-05-13T04:00:00Z","v":4246167,"vw":141.553352},{"c":141.51,"h":142.86,"l":137.01,"n":32606,"o":139.47,"t":"2026-05-14T04:00:00Z","v":4135523,"vw":140.232662},{"c":134.64,"h":137.51,"l":132.13,"n":32556,"o":137.1,"t":"2026-05-15T04:00:00Z","v":1978300,"vw":134.845806},{"c":131.7,"h":134.84,"l":131.36,"n":24956,"o":134.38,"t":"2026-05-18T04:00:00Z","v":1398757,"vw":132.544105},{"c":124.5,"h":131.4,"l":123.92,"n":44154,"o":130.01,"t":"2026-05-19T04:00:00Z","v":3753522,"vw":126.347887},{"c":124.72,"h":127.45,"l":122.7,"n":39196,"o":124.12,"t":"2026-05-20T04:00:00Z","v":2961102,"vw":125.125555},{"c":123.86,"h":125.45,"l":122.1,"n":30123,"o":122.7,"t":"2026-05-21T04:00:00Z","v":2198078,"vw":123.669695},{"c":89.76,"h":94.88,"l":80.5,"n":736270,"o":81.08,"t":"2026-05-22T04:00:00Z","v":61361046,"vw":89.16423},{"c":107.7,"h":107.83,"l":97.65,"n":210863,"o":97.905,"t":"2026-05-26T04:00:00Z","v":17481086,"vw":104.352677},{"c":110.22,"h":113.68,"l":103.54,"n":125750,"o":111.035,"t":"2026-05-27T04:00:00Z","v":11264748,"vw":109.647954},{"c":104.91,"h":117.8,"l":104.2,"n":145777,"o":113,"t":"2026-05-28T04:00:00Z","v":9973628,"vw":108.326636},{"c":104.07,"h":108.24,"l":100.15,"n":58141,"o":103.9,"t":"2026-05-29T04:00:00Z","v":5056321,"vw":104.502196},{"c":102.85,"h":104.29,"l":99,"n":51010,"o":102.01,"t":"2026-06-01T04:00:00Z","v":3667213,"vw":102.01027},{"c":101.97,"h":103.89,"l":97.3,"n":51836,"o":102.47,"t":"2026-06-02T04:00:00Z","v":4073768,"vw":100.414701},{"c":96.22,"h":99.35,"l":94.78,"n":61807,"o":98.71,"t":"2026-06-03T04:00:00Z","v":4239133,"vw":96.395514},{"c":95.78,"h":96.5,"l":93.68,"n":34795,"o":94.27,"t":"2026-06-04T04:00:00Z","v":2949639,"vw":95.435629},{"c":92.33,"h":94.14,"l":91.2,"n":42946,"o":93.01,"t":"2026-06-05T04:00:00Z","v":3146782,"vw":92.3421},{"c":91.08,"h":93.57,"l":89.21,"n":38142,"o":92.33,"t":"2026-06-08T04:00:00Z","v":3824841,"vw":90.629051},{"c":91.31,"h":94.3,"l":88.78,"n":30329,"o":90.915,"t":"2026-06-09T04:00:00Z","v":2340397,"vw":91.072573},{"c":92.93,"h":99.61,"l":92.04,"n":45328,"o":92.44,"t":"2026-06-10T04:00:00Z","v":3659662,"vw":95.715903},{"c":95.53,"h":96.5,"l":91.8806,"n":28143,"o":93,"t":"2026-06-11T04:00:00Z","v":1943726,"vw":94.582004},{"c":97.54,"h":100.7,"l":96.31,"n":27307,"o":98.48,"t":"2026-06-12T04:00:00Z","v":1881451,"vw":98.153982},{"c":100.12,"h":103.33,"l":99.82,"n":31049,"o":101.6,"t":"2026-06-15T04:00:00Z","v":2221285,"vw":101.583303},{"c":96.01,"h":99.92,"l":95.5,"n":24690,"o":98.235,"t":"2026-06-16T04:00:00Z","v":1698378,"vw":97.074488},{"c":96.64,"h":98.33,"l":96,"n":16651,"o":96.12,"t":"2026-06-17T04:00:00Z","v":1084827,"vw":97.119633},{"c":96.64,"h":99,"l":95.08,"n":20019,"o":97.64,"t":"2026-06-18T04:00:00Z","v":1274879,"vw":96.483533},{"c":99.97,"h":104.13,"l":95.21,"n":28793,"o":96.405,"t":"2026-06-22T04:00:00Z","v":2448630,"vw":100.142297},{"c":97.9,"h":100.3499,"l":96.445,"n":21685,"o":96.64,"t":"2026-06-23T04:00:00Z","v":2001912,"vw":98.130271},{"c":98.3,"h":101.2,"l":97.6,"n":20306,"o":97.98,"t":"2026-06-24T04:00:00Z","v":1801212,"vw":99.400199},{"c":98.12,"h":101.035,"l":98.04,"n":23426,"o":99.05,"t":"2026-06-25T04:00:00Z","v":1931397,"vw":99.084895},{"c":96.4,"h":97.53,"l":94.1551,"n":17979,"o":96.88,"t":"2026-06-26T04:00:00Z","v":1091913,"vw":96.185498},{"c":97.17,"h":98.1,"l":95.5,"n":18932,"o":97.85,"t":"2026-06-29T04:00:00Z","v":1519984,"vw":96.719067},{"c":93.74,"h":97.62,"l":93.24,"n":18696,"o":97.18,"t":"2026-06-30T04:00:00Z","v":1695236,"vw":95.060776},{"c":99.92,"h":101.9,"l":93.61,"n":31904,"o":94.4,"t":"2026-07-01T04:00:00Z","v":2828383,"vw":98.740322},{"c":95.04,"h":100.71,"l":94.32,"n":25067,"o":98.92,"t":"2026-07-02T04:00:00Z","v":2140563,"vw":96.030625},{"c":98.17,"h":99.21,"l":94.7,"n":21221,"o":95.32,"t":"2026-07-06T04:00:00Z","v":1464878,"vw":98.231449},{"c":94.03,"h":98.51,"l":91.86,"n":32421,"o":97.69,"t":"2026-07-07T04:00:00Z","v":2572115,"vw":94.433308},{"c":95.63,"h":96.14,"l":92.11,"n":23154,"o":95,"t":"2026-07-08T04:00:00Z","v":1673565,"vw":94.738772},{"c":97.02,"h":97.71,"l":93.9,"n":14299,"o":95.59,"t":"2026-07-09T04:00:00Z","v":932689,"vw":96.683295},{"c":96.33,"h":99.1,"l":96.135,"n":10633,"o":97.46,"t":"2026-07-10T04:00:00Z","v":711359,"vw":96.879747},{"c":96.35,"h":98.4,"l":94.75,"n":14895,"o":95.33,"t":"2026-07-13T04:00:00Z","v":773121,"vw":96.354953},{"c":98.13,"h":98.75,"l":96.03,"n":14850,"o":96.75,"t":"2026-07-14T04:00:00Z","v":1145524,"vw":97.64285},{"c":99.37,"h":102.57,"l":98.47,"n":22499,"o":99.77,"t":"2026-07-15T04:00:00Z","v":1498075,"vw":100.184419},{"c":97.52,"h":100.56,"l":97.15,"n":15238,"o":100,"t":"2026-07-16T04:00:00Z","v":988190,"vw":98.049469},{"c":95.1,"h":96.6027,"l":92.5405,"n":21906,"o":93.72,"t":"2026-07-17T04:00:00Z","v":1521408,"vw":94.771204},{"c":98.28,"h":99.4,"l":97.14,"n":17029,"o":97.29,"t":"2026-07-20T04:00:00Z","v":1228528,"vw":98.55146},{"c":103.66,"h":103.87,"l":98.85,"n":28446,"o":99.49,"t":"2026-07-21T04:00:00Z","v":2078999,"vw":102.592966},{"c":106.09,"h":110.18,"l":103.185,"n":31663,"o":103.3,"t":"2026-07-22T04:00:00Z","v":2147169,"vw":106.243756},{"c":98.96,"h":104.82,"l":98.085,"n":25127,"o":103.745,"t":"2026-07-23T04:00:00Z","v":1844899,"vw":99.656556},{"c":99.36,"h":100.1,"l":98.13,"n":13573,"o":99.3,"t":"2026-07-24T04:00:00Z","v":922985,"vw":99.373786},{"c":104.27,"h":105.5,"l":101.55,"n":19388,"o":101.87,"t":"2026-07-27T04:00:00Z","v":2217048,"vw":104.053408},{"c":101.84,"h":102.1944,"l":100.45,"n":15403,"o":101.05,"t":"2026-07-28T04:00:00Z","v":836272,"vw":101.531211},{"c":101.88,"h":104.24,"l":101.52,"n":15629,"o":102.205,"t":"2026-07-29T04:00:00Z","v":1432782,"vw":102.313311},{"c":103.42,"h":104.28,"l":102,"n":12927,"o":102.43,"t":"2026-07-30T04:00:00Z","v":954568,"vw":103.273202},{"c":105.12,"h":106.4798,"l":102.39,"n":16089,"o":104.5,"t":"2026-07-31T04:00:00Z","v":1143962,"vw":105.07014},{"c":107.04,"h":107.3799,"l":103.8,"n":17591,"o":105.58,"t":"2026-08-03T04:00:00Z","v":1176801,"vw":106.269905},{"c":109,"h":110.1,"l":107.45,"n":22024,"o":107.595,"t":"2026-08-04T04:00:00Z","v":1399921,"vw":109.114826},{"c":110.22,"h":111.845,"l":108.67,"n":21926,"o":110,"t":"2026-08-05T04:00:00Z","v":1489568,"vw":110.427589},{"c":104.52,"h":107.62,"l":104.3,"n":15554,"o":107.5,"t":"2026-08-06T04:00:00Z","v":1133756,"vw":105.300129},{"c":109.02,"h":109.5,"l":105.16,"n":16239,"o":105.46,"t":"2026-08-07T04:00:00Z","v":826166,"vw":108.275272},{"c":108.7,"h":112.33,"l":108.12,"n":13253,"o":112.04,"t":"2026-08-10T04:00:00Z","v":654450,"vw":109.236562},{"c":105.16,"h":107.23,"l":105.118,"n":15479,"o":107.17,"t":"2026-08-11T04:00:00Z","v":940217,"vw":105.661212},{"c":105.16,"h":106.93,"l":104.68,"n":10237,"o":106.59,"t":"2026-08-12T04:00:00Z","v":498370,"vw":105.382905},{"c":104.6,"h":105.3,"l":102.85,"n":15669,"o":104.8,"t":"2026-08-13T04:00:00Z","v":604246,"vw":104.295075},{"c":105.23,"h":105.665,"l":104.03,"n":9518,"o":104.7,"t":"2026-08-14T04:00:00Z","v":444011,"vw":104.939482},{"c":109.5,"h":110.13,"l":106.5,"n":22596,"o":106.5,"t":"2026-08-17T04:00:00Z","v":1167743,"vw":109.112644},{"c":108.58,"h":109.6,"l":106.15,"n":14855,"o":107,"t":"2026-08-18T04:00:00Z","v":1075276,"vw":108.549075},{"c":109.42,"h":113.025,"l":107.5,"n":26332,"o":109.4,"t":"2026-08-19T04:00:00Z","v":1699103,"vw":110.527087},{"c":112.78,"h":117.81,"l":107.2681,"n":61245,"o":117.65,"t":"2026-08-20T04:00:00Z","v":4185627,"vw":110.818434},{"c":123.64,"h":124.48,"l":114.3618,"n":48719,"o":115.18,"t":"2026-08-21T04:00:00Z","v":3466821,"vw":121.709157},{"c":115.81,"h":121.075,"l":115.1,"n":28745,"o":121,"t":"2026-08-24T04:00:00Z","v":1960991,"vw":116.983939},{"c":125.63,"h":126.7,"l":118,"n":35749,"o":118,"t":"2026-08-25T04:00:00Z","v":3026588,"vw":124.091439},{"c":127.34,"h":128.425,"l":124.64,"n":23011,"o":124.67,"t":"2026-08-26T04:00:00Z","v":1414357,"vw":127.007244},{"c":124.57,"h":128.33,"l":123.9,"n":18027,"o":128,"t":"2026-08-27T04:00:00Z","v":1099500,"vw":125.500643},{"c":124.26,"h":126.35,"l":123.2,"n":14240,"o":124.27,"t":"2026-08-28T04:00:00Z","v":889169,"vw":124.369355},{"c":122.14,"h":124.05,"l":121.32,"n":15811,"o":123.67,"t":"2026-08-31T04:00:00Z","v":1312630,"vw":122.332233},{"c":119.28,"h":122.14,"l":118.93,"n":19476,"o":119.82,"t":"2026-09-01T04:00:00Z","v":1420993,"vw":120.443582},{"c":118.08,"h":120.71,"l":117.47,"n":11747,"o":119.46,"t":"2026-09-02T04:00:00Z","v":723000,"vw":118.718669},{"c":122.01,"h":122.61,"l":116.63,"n":15619,"o":118.19,"t":"2026-09-03T04:00:00Z","v":1001015,"vw":120.786359},{"c":121.75,"h":122.57,"l":120.5,"n":11904,"o":120.55,"t":"2026-09-04T04:00:00Z","v":723931,"vw":121.641176},{"c":117.5,"h":120.53,"l":117.32,"n":11543,"o":120.3,"t":"2026-09-08T04:00:00Z","v":730463,"vw":118.715285},{"c":116.74,"h":119.27,"l":116.73,"n":10857,"o":118.08,"t":"2026-09-09T04:00:00Z","v":663068,"vw":117.738618},{"c":113.51,"h":115.545,"l":112.7005,"n":14360,"o":115.25,"t":"2026-09-10T04:00:00Z","v":918539,"vw":113.751422},{"c":112.73,"h":115.2395,"l":112.2937,"n":13127,"o":114.33,"t":"2026-09-11T04:00:00Z","v":639644,"vw":113.133298},{"c":111.11,"h":112.62,"l":109.61,"n":13578,"o":110.4,"t":"2026-09-14T04:00:00Z","v":694831,"vw":111.05753},{"c":108.72,"h":110.9099,"l":108.21,"n":11029,"o":110.39,"t":"2026-09-15T04:00:00Z","v":625753,"vw":109.39429},{"c":109.82,"h":110.77,"l":108.5795,"n":12478,"o":109.48,"t":"2026-09-16T04:00:00Z","v":785936,"vw":109.813471},{"c":111.36,"h":112.3,"l":110.64,"n":10151,"o":112.21,"t":"2026-09-17T04:00:00Z","v":553191,"vw":111.440275},{"c":112.01,"h":114.3,"l":111.76,"n":12418,"o":112.3,"t":"2026-09-18T04:00:00Z","v":881770,"vw":112.256786},{"c":114.05,"h":115.03,"l":112.44,"n":13751,"o":115.03,"t":"2026-09-21T04:00:00Z","v":762693,"vw":113.82296},{"c":114.32,"h":117.0419,"l":113.58,"n":13637,"o":115,"t":"2026-09-22T04:00:00Z","v":1022200,"vw":114.889179},{"c":109.99,"h":113.2965,"l":109.85,"n":13079,"o":112.85,"t":"2026-09-23T04:00:00Z","v":1162227,"vw":111.641308},{"c":109.27,"h":110.5,"l":108.1,"n":12503,"o":109.01,"t":"2026-09-24T04:00:00Z","v":782840,"vw":109.31891},{"c":111.87,"h":112.78,"l":109.31,"n":12820,"o":109.75,"t":"2026-09-25T04:00:00Z","v":904867,"vw":111.893254},{"c":112.27,"h":113.52,"l":110.995,"n":12842,"o":111.36,"t":"2026-09-28T04:00:00Z","v":871011,"vw":112.291976},{"c":112.98,"h":113.35,"l":110.8775,"n":14423,"o":112.75,"t":"2026-09-29T04:00:00Z","v":1525464,"vw":112.491653},{"c":110.55,"h":114.765,"l":110.435,"n":11465,"o":114.46,"t":"2026-09-30T04:00:00Z","v":1305361,"vw":111.466178},{"c":106.43,"h":111.25,"l":106.13,"n":15548,"o":110.6,"t":"2026-10-01T04:00:00Z","v":969292,"vw":107.78867},{"c":102.17,"h":106.82,"l":101.11,"n":26540,"o":106.6,"t":"2026-10-02T04:00:00Z","v":2053960,"vw":102.929176},{"c":109.7,"h":111.1,"l":103.005,"n":26362,"o":103.005,"t":"2026-10-05T04:00:00Z","v":2188047,"vw":108.47178},{"c":113.21,"h":114.49,"l":109.12,"n":18638,"o":109.5,"t":"2026-10-06T04:00:00Z","v":1278368,"vw":112.54008},{"c":109.68,"h":110.3,"l":105.25,"n":22804,"o":107.9,"t":"2026-10-07T04:00:00Z","v":1567687,"vw":108.229725},{"c":108.76,"h":110.3,"l":107.66,"n":13317,"o":107.91,"t":"2026-10-08T04:00:00Z","v":886657,"vw":108.869275},{"c":113.71,"h":115.17,"l":110.5,"n":17536,"o":111.39,"t":"2026-10-09T04:00:00Z","v":1373966,"vw":113.579248},{"c":112.26,"h":113.17,"l":111.8,"n":12682,"o":112.5,"t":"2026-10-12T04:00:00Z","v":865139,"vw":112.346393},{"c":114.06,"h":114.7,"l":111.11,"n":14144,"o":111.69,"t":"2026-10-13T04:00:00Z","v":942705,"vw":113.444207},{"c":109.45,"h":114.275,"l":108.52,"n":17670,"o":113.35,"t":"2026-10-14T04:00:00Z","v":1334222,"vw":110.843386},{"c":109.8,"h":110.045,"l":105.9,"n":13632,"o":106.67,"t":"2026-10-15T04:00:00Z","v":991549,"vw":108.910474}],"volatilityBars":[{"c":107.74,"h":109.04,"l":107.59,"n":242,"o":108.93,"t":"2026-10-08T08:00:00Z","v":14204,"vw":108.256447},{"c":107.94,"h":107.97,"l":107.79,"n":15,"o":107.8,"t":"2026-10-08T08:15:00Z","v":2400,"vw":107.91229},{"c":107.8,"h":107.8,"l":107.8,"n":6,"o":107.8,"t":"2026-10-08T09:00:00Z","v":300,"vw":107.8},{"c":107.7,"h":107.7,"l":107.7,"n":2,"o":107.7,"t":"2026-10-08T09:15:00Z","v":170,"vw":107.7},{"c":107.8,"h":107.8,"l":107.66,"n":5,"o":107.72,"t":"2026-10-08T09:45:00Z","v":495,"vw":107.710633},{"c":107.8,"h":107.82,"l":107.8,"n":5,"o":107.82,"t":"2026-10-08T10:00:00Z","v":511,"vw":107.812},{"c":107.79,"h":107.97,"l":107.79,"n":11,"o":107.97,"t":"2026-10-08T10:15:00Z","v":477,"vw":107.87933},{"c":107.55,"h":107.58,"l":107.55,"n":21,"o":107.58,"t":"2026-10-08T10:30:00Z","v":7184,"vw":107.553673},{"c":107.38,"h":107.6504,"l":107.38,"n":8,"o":107.6504,"t":"2026-10-08T11:00:00Z","v":1220,"vw":107.411993},{"c":107.7,"h":107.7,"l":107.69,"n":9,"o":107.69,"t":"2026-10-08T11:15:00Z","v":500,"vw":107.695},{"c":108,"h":108,"l":107.97,"n":7,"o":107.97,"t":"2026-10-08T11:30:00Z","v":955,"vw":107.979412},{"c":107.5509,"h":107.5509,"l":107.55,"n":3,"o":107.55,"t":"2026-10-08T11:45:00Z","v":330,"vw":107.550277},{"c":108.01,"h":108.01,"l":108.01,"n":3,"o":108.01,"t":"2026-10-08T12:00:00Z","v":250,"vw":108.01},{"c":107.88,"h":107.99,"l":107.88,"n":5,"o":107.99,"t":"2026-10-08T13:00:00Z","v":935,"vw":107.943218},{"c":108.2,"h":108.2,"l":107.7,"n":26,"o":107.97,"t":"2026-10-08T13:15:00Z","v":2474,"vw":107.91724},{"c":109.68,"h":110.3,"l":107.66,"n":1209,"o":107.91,"t":"2026-10-08T13:30:00Z","v":125533,"vw":109.282295},{"c":109.21,"h":109.95,"l":108.8,"n":653,"o":109.68,"t":"2026-10-08T13:45:00Z","v":41812,"vw":109.454582},{"c":109.03,"h":109.4,"l":108.9,"n":360,"o":109.35,"t":"2026-10-08T14:00:00Z","v":19479,"vw":109.185226},{"c":109.35,"h":109.4,"l":109.05,"n":404,"o":109.05,"t":"2026-10-08T14:15:00Z","v":27496,"vw":109.263488},{"c":108.82,"h":109.47,"l":108.82,"n":441,"o":109.3,"t":"2026-10-08T14:30:00Z","v":29200,"vw":109.193799},{"c":108.765,"h":109,"l":108.7418,"n":494,"o":108.82,"t":"2026-10-08T14:45:00Z","v":32613,"vw":108.896697},{"c":108.42,"h":108.77,"l":108.42,"n":341,"o":108.71,"t":"2026-10-08T15:00:00Z","v":19313,"vw":108.65638},{"c":108.3,"h":108.6,"l":108.3,"n":405,"o":108.42,"t":"2026-10-08T15:15:00Z","v":20162,"vw":108.452042},{"c":108.34,"h":108.415,"l":108.18,"n":363,"o":108.3279,"t":"2026-10-08T15:30:00Z","v":18413,"vw":108.28252},{"c":108.4005,"h":108.465,"l":108.23,"n":241,"o":108.29,"t":"2026-10-08T15:45:00Z","v":10749,"vw":108.315453},{"c":108.975,"h":109.0725,"l":108.495,"n":386,"o":108.495,"t":"2026-10-08T16:00:00Z","v":20972,"vw":108.804118},{"c":108.82,"h":109.7,"l":108.75,"n":409,"o":108.975,"t":"2026-10-08T16:15:00Z","v":31448,"vw":109.037184},{"c":108.7,"h":108.88,"l":108.495,"n":340,"o":108.88,"t":"2026-10-08T16:30:00Z","v":16760,"vw":108.751599},{"c":108.41,"h":108.78,"l":108.2099,"n":317,"o":108.7,"t":"2026-10-08T16:45:00Z","v":21492,"vw":108.537593},{"c":108.12,"h":108.33,"l":107.895,"n":395,"o":108.33,"t":"2026-10-08T17:00:00Z","v":17639,"vw":108.064122},{"c":108.155,"h":108.295,"l":107.93,"n":453,"o":108.295,"t":"2026-10-08T17:15:00Z","v":20463,"vw":108.124785},{"c":108.43,"h":108.46,"l":108.11,"n":264,"o":108.2135,"t":"2026-10-08T17:30:00Z","v":10970,"vw":108.298842},{"c":108.335,"h":108.48,"l":108.2,"n":265,"o":108.45,"t":"2026-10-08T17:45:00Z","v":12956,"vw":108.360069},{"c":108.37,"h":108.37,"l":108.17,"n":271,"o":108.25,"t":"2026-10-08T18:00:00Z","v":13384,"vw":108.264912},{"c":108.44,"h":108.545,"l":108.42,"n":292,"o":108.42,"t":"2026-10-08T18:15:00Z","v":9702,"vw":108.49412},{"c":108.485,"h":108.485,"l":108.39,"n":197,"o":108.46,"t":"2026-10-08T18:30:00Z","v":10772,"vw":108.444448},{"c":108.375,"h":108.46,"l":108.3,"n":280,"o":108.43,"t":"2026-10-08T18:45:00Z","v":12855,"vw":108.379357},{"c":108.4612,"h":108.59,"l":108.28,"n":305,"o":108.34,"t":"2026-10-08T19:00:00Z","v":14826,"vw":108.410767},{"c":108.66,"h":108.93,"l":108.55,"n":431,"o":108.626,"t":"2026-10-08T19:15:00Z","v":18537,"vw":108.71959},{"c":108.77,"h":108.84,"l":108.67,"n":478,"o":108.67,"t":"2026-10-08T19:30:00Z","v":20929,"vw":108.753873},{"c":108.8,"h":108.96,"l":108.69,"n":1893,"o":108.78,"t":"2026-10-08T19:45:00Z","v":101476,"vw":108.821056},{"c":108.01,"h":108.76,"l":108.01,"n":22,"o":108.76,"t":"2026-10-08T20:00:00Z","v":66352,"vw":108.716099},{"c":108.92,"h":108.92,"l":108.92,"n":1,"o":108.92,"t":"2026-10-08T23:15:00Z","v":100,"vw":108.92},{"c":108.8,"h":108.8,"l":108.8,"n":2,"o":108.8,"t":"2026-10-08T23:45:00Z","v":300,"vw":108.8},{"c":110.3,"h":110.48,"l":109.3261,"n":213,"o":110.23,"t":"2026-10-09T08:00:00Z","v":12372,"vw":110.022897},{"c":110.2,"h":110.2,"l":110,"n":8,"o":110.06,"t":"2026-10-09T08:15:00Z","v":1000,"vw":110.039503},{"c":110.23,"h":110.23,"l":110.23,"n":4,"o":110.23,"t":"2026-10-09T08:45:00Z","v":201,"vw":110.23},{"c":110.3,"h":110.3,"l":110.3,"n":1,"o":110.3,"t":"2026-10-09T09:15:00Z","v":150,"vw":110.3},{"c":110.07,"h":110.07,"l":110.07,"n":1,"o":110.07,"t":"2026-10-09T09:30:00Z","v":100,"vw":110.07},{"c":110.37,"h":110.37,"l":110.07,"n":3,"o":110.07,"t":"2026-10-09T10:00:00Z","v":291,"vw":110.22},{"c":110.2,"h":110.53,"l":110,"n":13,"o":110.27,"t":"2026-10-09T11:00:00Z","v":1734,"vw":110.200803},{"c":110.88,"h":110.88,"l":110.39,"n":14,"o":110.44,"t":"2026-10-09T11:15:00Z","v":2343,"vw":110.540143},{"c":111.2,"h":111.2,"l":110.99,"n":36,"o":110.99,"t":"2026-10-09T12:00:00Z","v":1295,"vw":111.027089},{"c":111.35,"h":111.35,"l":111.3,"n":18,"o":111.3,"t":"2026-10-09T12:15:00Z","v":1086,"vw":111.312857},{"c":111.22,"h":111.22,"l":111.21,"n":9,"o":111.21,"t":"2026-10-09T12:30:00Z","v":411,"vw":111.21305},{"c":111,"h":111,"l":111,"n":4,"o":111,"t":"2026-10-09T12:45:00Z","v":202,"vw":111},{"c":111.48,"h":111.48,"l":111,"n":45,"o":111.08,"t":"2026-10-09T13:00:00Z","v":2827,"vw":111.062196},{"c":111.13,"h":111.5,"l":111.13,"n":21,"o":111.5,"t":"2026-10-09T13:15:00Z","v":1091,"vw":111.409431},{"c":112.8,"h":112.92,"l":110.5,"n":1104,"o":111.39,"t":"2026-10-09T13:30:00Z","v":74241,"vw":111.617093},{"c":112.59,"h":114,"l":112.42,"n":1666,"o":112.8455,"t":"2026-10-09T13:45:00Z","v":135854,"vw":113.187349},{"c":112.77,"h":113.54,"l":112.53,"n":1165,"o":112.66,"t":"2026-10-09T14:00:00Z","v":86082,"vw":113.030159},{"c":112.85,"h":113.14,"l":112.4275,"n":660,"o":112.83,"t":"2026-10-09T14:15:00Z","v":41882,"vw":112.812026},{"c":113.32,"h":113.7,"l":112.79,"n":646,"o":113,"t":"2026-10-09T14:30:00Z","v":39406,"vw":113.263394},{"c":114.6678,"h":114.8,"l":113.425,"n":1362,"o":113.5,"t":"2026-10-09T14:45:00Z","v":119235,"vw":114.446128},{"c":113.84,"h":115.17,"l":113.715,"n":1605,"o":114.61,"t":"2026-10-09T15:00:00Z","v":126451,"vw":114.60243},{"c":114.13,"h":114.28,"l":113.78,"n":638,"o":113.87,"t":"2026-10-09T15:15:00Z","v":47165,"vw":114.002531},{"c":114.125,"h":114.28,"l":113.8,"n":743,"o":114.13,"t":"2026-10-09T15:30:00Z","v":48490,"vw":114.094251},{"c":113.555,"h":114.37,"l":113.5,"n":720,"o":114.18,"t":"2026-10-09T15:45:00Z","v":43727,"vw":114.074536},{"c":113.5,"h":113.54,"l":113.25,"n":478,"o":113.47,"t":"2026-10-09T16:00:00Z","v":31478,"vw":113.395682},{"c":113.58,"h":113.645,"l":113.21,"n":448,"o":113.49,"t":"2026-10-09T16:15:00Z","v":26342,"vw":113.425179},{"c":113.6,"h":113.68,"l":113.42,"n":297,"o":113.56,"t":"2026-10-09T16:30:00Z","v":14588,"vw":113.557624},{"c":113.64,"h":113.825,"l":113.51,"n":269,"o":113.68,"t":"2026-10-09T16:45:00Z","v":13716,"vw":113.675507},{"c":113.35,"h":113.68,"l":113.27,"n":224,"o":113.61,"t":"2026-10-09T17:00:00Z","v":11402,"vw":113.539656},{"c":113.355,"h":113.43,"l":113.24,"n":156,"o":113.24,"t":"2026-10-09T17:15:00Z","v":9634,"vw":113.340398},{"c":113.48,"h":113.55,"l":113.27,"n":153,"o":113.355,"t":"2026-10-09T17:30:00Z","v":8263,"vw":113.38338},{"c":113.2,"h":113.71,"l":113.2,"n":255,"o":113.45,"t":"2026-10-09T17:45:00Z","v":12330,"vw":113.481203},{"c":113.35,"h":113.35,"l":112.94,"n":204,"o":113.16,"t":"2026-10-09T18:00:00Z","v":10045,"vw":113.128516},{"c":113.21,"h":113.4,"l":113.15,"n":159,"o":113.325,"t":"2026-10-09T18:15:00Z","v":6525,"vw":113.270754},{"c":113.24,"h":113.31,"l":113.125,"n":265,"o":113.17,"t":"2026-10-09T18:30:00Z","v":13258,"vw":113.202093},{"c":113.19,"h":113.4,"l":112.9345,"n":290,"o":113.235,"t":"2026-10-09T18:45:00Z","v":16535,"vw":113.208406},{"c":113.44,"h":113.49,"l":113.17,"n":277,"o":113.17,"t":"2026-10-09T19:00:00Z","v":15383,"vw":113.40794},{"c":113.38,"h":113.54,"l":113.32,"n":369,"o":113.4208,"t":"2026-10-09T19:15:00Z","v":21540,"vw":113.416139},{"c":113.57,"h":113.77,"l":113.37,"n":587,"o":113.37,"t":"2026-10-09T19:30:00Z","v":34733,"vw":113.497136},{"c":113.74,"h":113.75,"l":113.25,"n":1679,"o":113.64,"t":"2026-10-09T19:45:00Z","v":115707,"vw":113.610945},{"c":113.66,"h":113.71,"l":113.27,"n":37,"o":113.71,"t":"2026-10-09T20:00:00Z","v":119200,"vw":113.698539},{"c":113.4649,"h":113.4649,"l":113.4649,"n":1,"o":113.4649,"t":"2026-10-09T20:30:00Z","v":100,"vw":113.4649},{"c":113.5121,"h":113.5121,"l":113.5121,"n":2,"o":113.5121,"t":"2026-10-09T20:45:00Z","v":181,"vw":113.5121},{"c":113.5323,"h":113.5323,"l":113.5323,"n":1,"o":113.5323,"t":"2026-10-09T21:45:00Z","v":500,"vw":113.5323},{"c":113.5208,"h":113.5208,"l":113.5208,"n":1,"o":113.5208,"t":"2026-10-09T22:00:00Z","v":100,"vw":113.5208},{"c":113.67,"h":113.67,"l":113.61,"n":17,"o":113.67,"t":"2026-10-09T23:00:00Z","v":2060,"vw":113.654809},{"c":113.36,"h":113.6,"l":112.81,"n":91,"o":113.52,"t":"2026-10-12T08:00:00Z","v":3920,"vw":113.230375},{"c":113,"h":113,"l":113,"n":1,"o":113,"t":"2026-10-12T08:15:00Z","v":100,"vw":113},{"c":112.8,"h":112.8,"l":112.8,"n":2,"o":112.8,"t":"2026-10-12T08:30:00Z","v":299,"vw":112.8},{"c":112.7,"h":112.7,"l":112.7,"n":4,"o":112.7,"t":"2026-10-12T09:15:00Z","v":200,"vw":112.7},{"c":113.15,"h":113.15,"l":113,"n":11,"o":113,"t":"2026-10-12T11:45:00Z","v":513,"vw":113.058815},{"c":113.13,"h":113.14,"l":113.13,"n":4,"o":113.14,"t":"2026-10-12T12:30:00Z","v":432,"vw":113.135},{"c":112.9,"h":112.98,"l":112.9,"n":2,"o":112.98,"t":"2026-10-12T13:00:00Z","v":300,"vw":112.926667},{"c":112.5,"h":113.1,"l":112.5,"n":50,"o":112.9,"t":"2026-10-12T13:15:00Z","v":2193,"vw":112.785317},{"c":112.38,"h":113.14,"l":111.8,"n":1074,"o":112.5,"t":"2026-10-12T13:30:00Z","v":85815,"vw":112.530075},{"c":112.8,"h":112.93,"l":112.3,"n":512,"o":112.38,"t":"2026-10-12T13:45:00Z","v":35892,"vw":112.648654},{"c":112.32,"h":112.8,"l":112.08,"n":824,"o":112.78,"t":"2026-10-12T14:00:00Z","v":78522,"vw":112.328322},{"c":112.36,"h":112.38,"l":112.07,"n":462,"o":112.33,"t":"2026-10-12T14:15:00Z","v":24999,"vw":112.26461},{"c":112.08,"h":112.33,"l":111.99,"n":507,"o":112.32,"t":"2026-10-12T14:30:00Z","v":33344,"vw":112.141063},{"c":112.295,"h":112.31,"l":112.035,"n":346,"o":112.035,"t":"2026-10-12T14:45:00Z","v":18242,"vw":112.16117},{"c":112.485,"h":112.51,"l":112.21,"n":363,"o":112.295,"t":"2026-10-12T15:00:00Z","v":19001,"vw":112.352431},{"c":112.38,"h":112.58,"l":112.34,"n":345,"o":112.485,"t":"2026-10-12T15:15:00Z","v":15585,"vw":112.462288},{"c":112.495,"h":112.5999,"l":112.43,"n":376,"o":112.43,"t":"2026-10-12T15:30:00Z","v":24269,"vw":112.522553},{"c":112.47,"h":112.65,"l":112.41,"n":306,"o":112.51,"t":"2026-10-12T15:45:00Z","v":17306,"vw":112.545879},{"c":112.43,"h":113.17,"l":112.4,"n":542,"o":112.46,"t":"2026-10-12T16:00:00Z","v":39520,"vw":112.793743},{"c":112.19,"h":112.49,"l":112.17,"n":338,"o":112.42,"t":"2026-10-12T16:15:00Z","v":25371,"vw":112.320045},{"c":112.42,"h":112.51,"l":112.14,"n":403,"o":112.14,"t":"2026-10-12T16:30:00Z","v":24690,"vw":112.386014},{"c":112.35,"h":112.56,"l":112.31,"n":290,"o":112.435,"t":"2026-10-12T16:45:00Z","v":18149,"vw":112.454803},{"c":112.34,"h":112.49,"l":112.26,"n":201,"o":112.26,"t":"2026-10-12T17:00:00Z","v":9445,"vw":112.364401},{"c":112.3025,"h":112.36,"l":112.27,"n":153,"o":112.35,"t":"2026-10-12T17:15:00Z","v":7092,"vw":112.321653},{"c":112.46,"h":112.46,"l":112.25,"n":240,"o":112.28,"t":"2026-10-12T17:30:00Z","v":13597,"vw":112.365843},{"c":112.51,"h":112.52,"l":112.43,"n":189,"o":112.46,"t":"2026-10-12T17:45:00Z","v":7230,"vw":112.465095},{"c":112.58,"h":112.76,"l":112.52,"n":226,"o":112.52,"t":"2026-10-12T18:00:00Z","v":12867,"vw":112.610835},{"c":112.245,"h":112.64,"l":112.24,"n":164,"o":112.625,"t":"2026-10-12T18:15:00Z","v":7770,"vw":112.421292},{"c":112.05,"h":112.3099,"l":112.05,"n":132,"o":112.29,"t":"2026-10-12T18:30:00Z","v":7462,"vw":112.18204},{"c":112,"h":112.07,"l":111.98,"n":268,"o":112.02,"t":"2026-10-12T18:45:00Z","v":13917,"vw":112.021996},{"c":112.11,"h":112.16,"l":112.035,"n":270,"o":112.035,"t":"2026-10-12T19:00:00Z","v":14731,"vw":112.103646},{"c":112.21,"h":112.52,"l":112.1,"n":499,"o":112.1,"t":"2026-10-12T19:15:00Z","v":30687,"vw":112.26673},{"c":111.995,"h":112.28,"l":111.84,"n":627,"o":112.23,"t":"2026-10-12T19:30:00Z","v":43388,"vw":112.079287},{"c":112.26,"h":112.33,"l":111.995,"n":2059,"o":111.995,"t":"2026-10-12T19:45:00Z","v":140537,"vw":112.198979},{"c":111.81,"h":112.26,"l":111.81,"n":65,"o":112.26,"t":"2026-10-12T20:00:00Z","v":65467,"vw":112.243303},{"c":111.81,"h":111.81,"l":111.81,"n":3,"o":111.81,"t":"2026-10-12T20:30:00Z","v":951,"vw":111.81},{"c":111.8,"h":111.8,"l":111.8,"n":1,"o":111.8,"t":"2026-10-12T22:15:00Z","v":200,"vw":111.8},{"c":111.82,"h":111.82,"l":111.82,"n":1,"o":111.82,"t":"2026-10-12T22:45:00Z","v":100,"vw":111.82},{"c":111.82,"h":111.82,"l":111.82,"n":1,"o":111.82,"t":"2026-10-12T23:45:00Z","v":100,"vw":111.82},{"c":112,"h":112.02,"l":111.28,"n":151,"o":111.97,"t":"2026-10-13T08:00:00Z","v":10699,"vw":111.91076},{"c":112.29,"h":112.3,"l":112.24,"n":6,"o":112.24,"t":"2026-10-13T08:15:00Z","v":1347,"vw":112.292742},{"c":112,"h":112,"l":112,"n":2,"o":112,"t":"2026-10-13T08:30:00Z","v":1392,"vw":112},{"c":112.28,"h":112.28,"l":112.28,"n":1,"o":112.28,"t":"2026-10-13T09:00:00Z","v":1000,"vw":112.28},{"c":112.3,"h":112.3,"l":112.29,"n":18,"o":112.29,"t":"2026-10-13T09:45:00Z","v":698,"vw":112.297931},{"c":112.03,"h":112.07,"l":112.03,"n":11,"o":112.06,"t":"2026-10-13T11:00:00Z","v":1130,"vw":112.055358},{"c":111.74,"h":112.03,"l":111.72,"n":25,"o":112.03,"t":"2026-10-13T12:45:00Z","v":950,"vw":111.853671},{"c":111.99,"h":111.99,"l":111.94,"n":3,"o":111.94,"t":"2026-10-13T13:00:00Z","v":225,"vw":111.965},{"c":111.76,"h":111.78,"l":111.76,"n":14,"o":111.78,"t":"2026-10-13T13:15:00Z","v":589,"vw":111.766667},{"c":112.605,"h":112.75,"l":111.11,"n":870,"o":111.69,"t":"2026-10-13T13:30:00Z","v":65780,"vw":111.685716},{"c":112.24,"h":112.69,"l":112,"n":431,"o":112.6,"t":"2026-10-13T13:45:00Z","v":35391,"vw":112.322815},{"c":111.78,"h":112.2,"l":111.75,"n":678,"o":112.2,"t":"2026-10-13T14:00:00Z","v":48108,"vw":112.010956},{"c":112.54,"h":112.6,"l":111.63,"n":973,"o":111.8,"t":"2026-10-13T14:15:00Z","v":63380,"vw":112.046503},{"c":113.02,"h":113.11,"l":112.46,"n":635,"o":112.5,"t":"2026-10-13T14:30:00Z","v":37487,"vw":112.780506},{"c":113.55,"h":113.64,"l":112.92,"n":689,"o":113.02,"t":"2026-10-13T14:45:00Z","v":65328,"vw":113.346914},{"c":114.05,"h":114.17,"l":113.4334,"n":683,"o":113.4345,"t":"2026-10-13T15:00:00Z","v":38007,"vw":113.652614},{"c":114.04,"h":114.7,"l":114.04,"n":988,"o":114.07,"t":"2026-10-13T15:15:00Z","v":90029,"vw":114.501186},{"c":113.97,"h":114.29,"l":113.635,"n":571,"o":114.04,"t":"2026-10-13T15:30:00Z","v":23545,"vw":113.9398},{"c":114.11,"h":114.25,"l":113.76,"n":517,"o":113.98,"t":"2026-10-13T15:45:00Z","v":32303,"vw":113.964338},{"c":113.75,"h":114.15,"l":113.4901,"n":495,"o":114.12,"t":"2026-10-13T16:00:00Z","v":23830,"vw":113.830215},{"c":113.77,"h":113.93,"l":113.61,"n":343,"o":113.665,"t":"2026-10-13T16:15:00Z","v":18597,"vw":113.747209},{"c":113.875,"h":114.04,"l":113.69,"n":333,"o":113.77,"t":"2026-10-13T16:30:00Z","v":16719,"vw":113.871524},{"c":114.08,"h":114.14,"l":113.79,"n":366,"o":113.875,"t":"2026-10-13T16:45:00Z","v":15263,"vw":113.953062},{"c":114.085,"h":114.12,"l":113.87,"n":251,"o":114.01,"t":"2026-10-13T17:00:00Z","v":11318,"vw":113.995998},{"c":113.77,"h":114.22,"l":113.77,"n":378,"o":114.08,"t":"2026-10-13T17:15:00Z","v":16769,"vw":114.05706},{"c":113.88,"h":113.915,"l":113.7504,"n":273,"o":113.82,"t":"2026-10-13T17:30:00Z","v":23131,"vw":113.83877},{"c":113.705,"h":113.99,"l":113.64,"n":210,"o":113.89,"t":"2026-10-13T17:45:00Z","v":11240,"vw":113.826286},{"c":114.07,"h":114.195,"l":113.65,"n":297,"o":113.705,"t":"2026-10-13T18:00:00Z","v":12042,"vw":113.9565},{"c":113.885,"h":114.18,"l":113.865,"n":213,"o":114.055,"t":"2026-10-13T18:15:00Z","v":9311,"vw":114.015465},{"c":113.87,"h":113.98,"l":113.87,"n":236,"o":113.88,"t":"2026-10-13T18:30:00Z","v":11538,"vw":113.902175},{"c":114.065,"h":114.16,"l":113.91,"n":248,"o":113.91,"t":"2026-10-13T18:45:00Z","v":11306,"vw":114.064254},{"c":114.28,"h":114.3,"l":114.06,"n":251,"o":114.085,"t":"2026-10-13T19:00:00Z","v":10742,"vw":114.198136},{"c":114.21,"h":114.39,"l":114.205,"n":396,"o":114.35,"t":"2026-10-13T19:15:00Z","v":17028,"vw":114.289451},{"c":114,"h":114.1713,"l":113.93,"n":427,"o":114.17,"t":"2026-10-13T19:30:00Z","v":19101,"vw":114.063089},{"c":114.05,"h":114.17,"l":113.66,"n":1659,"o":114,"t":"2026-10-13T19:45:00Z","v":103065,"vw":113.988867},{"c":114.4,"h":114.4,"l":114.06,"n":46,"o":114.09,"t":"2026-10-13T20:00:00Z","v":67645,"vw":114.073329},{"c":113.8,"h":113.8,"l":113.8,"n":1,"o":113.8,"t":"2026-10-13T20:45:00Z","v":100,"vw":113.8},{"c":114.34,"h":114.98,"l":114.28,"n":177,"o":114.2813,"t":"2026-10-14T08:00:00Z","v":7173,"vw":114.443967},{"c":114.41,"h":114.41,"l":114.41,"n":5,"o":114.41,"t":"2026-10-14T08:15:00Z","v":345,"vw":114.41},{"c":114.8,"h":114.8,"l":114.74,"n":18,"o":114.74,"t":"2026-10-14T08:30:00Z","v":1514,"vw":114.789201},{"c":114.5,"h":114.5,"l":114.3822,"n":2,"o":114.3822,"t":"2026-10-14T10:00:00Z","v":428,"vw":114.46422},{"c":114.69,"h":114.69,"l":114.69,"n":18,"o":114.69,"t":"2026-10-14T10:30:00Z","v":791,"vw":114.69},{"c":114.61,"h":114.71,"l":114.61,"n":12,"o":114.66,"t":"2026-10-14T10:45:00Z","v":847,"vw":114.667157},{"c":114.76,"h":114.8,"l":114.76,"n":7,"o":114.8,"t":"2026-10-14T11:00:00Z","v":534,"vw":114.779672},{"c":114.8,"h":114.8,"l":114.8,"n":15,"o":114.8,"t":"2026-10-14T11:15:00Z","v":269,"vw":114.8},{"c":114.86,"h":114.86,"l":114.64,"n":13,"o":114.64,"t":"2026-10-14T12:00:00Z","v":398,"vw":114.77871},{"c":115.08,"h":115.08,"l":114.9,"n":59,"o":114.9,"t":"2026-10-14T12:15:00Z","v":3241,"vw":114.964436},{"c":113.77,"h":114.71,"l":113.77,"n":78,"o":114.5,"t":"2026-10-14T12:30:00Z","v":3377,"vw":114.225123},{"c":114.05,"h":114.05,"l":113.77,"n":23,"o":113.77,"t":"2026-10-14T12:45:00Z","v":815,"vw":113.81811},{"c":113.79,"h":113.8285,"l":113.6,"n":22,"o":113.82,"t":"2026-10-14T13:00:00Z","v":1839,"vw":113.729878},{"c":113.41,"h":114,"l":113.41,"n":28,"o":113.77,"t":"2026-10-14T13:15:00Z","v":1150,"vw":113.699015},{"c":113.59,"h":114.275,"l":113.21,"n":1240,"o":113.35,"t":"2026-10-14T13:30:00Z","v":129585,"vw":113.613893},{"c":112.33,"h":113.43,"l":112.225,"n":676,"o":113.43,"t":"2026-10-14T13:45:00Z","v":55122,"vw":112.638283},{"c":111.89,"h":112.5,"l":111.66,"n":753,"o":112.26,"t":"2026-10-14T14:00:00Z","v":62039,"vw":112.027165},{"c":112.335,"h":112.87,"l":111.99,"n":547,"o":111.99,"t":"2026-10-14T14:15:00Z","v":40626,"vw":112.225995},{"c":112.46,"h":112.79,"l":112.32,"n":479,"o":112.32,"t":"2026-10-14T14:30:00Z","v":36436,"vw":112.572518},{"c":112.61,"h":112.75,"l":112.37,"n":429,"o":112.5,"t":"2026-10-14T14:45:00Z","v":19720,"vw":112.545023},{"c":112.085,"h":112.675,"l":111.9,"n":511,"o":112.675,"t":"2026-10-14T15:00:00Z","v":30790,"vw":112.284454},{"c":112.3399,"h":112.62,"l":112.05,"n":335,"o":112.06,"t":"2026-10-14T15:15:00Z","v":19240,"vw":112.303099},{"c":111.6,"h":112.41,"l":111.45,"n":369,"o":112.3,"t":"2026-10-14T15:30:00Z","v":27997,"vw":111.973626},{"c":111.54,"h":111.685,"l":111.48,"n":242,"o":111.68,"t":"2026-10-14T15:45:00Z","v":16241,"vw":111.590396},{"c":111,"h":111.895,"l":111,"n":1062,"o":111.57,"t":"2026-10-14T16:00:00Z","v":94958,"vw":111.27616},{"c":110.635,"h":111.18,"l":110.36,"n":957,"o":111.18,"t":"2026-10-14T16:15:00Z","v":60757,"vw":110.804753},{"c":110.69,"h":110.88,"l":110.38,"n":630,"o":110.58,"t":"2026-10-14T16:30:00Z","v":50964,"vw":110.650097},{"c":110.55,"h":110.77,"l":110.41,"n":331,"o":110.755,"t":"2026-10-14T16:45:00Z","v":17062,"vw":110.672734},{"c":110.47,"h":110.78,"l":110.235,"n":360,"o":110.65,"t":"2026-10-14T17:00:00Z","v":16886,"vw":110.457626},{"c":110.63,"h":110.715,"l":110.335,"n":379,"o":110.37,"t":"2026-10-14T17:15:00Z","v":24458,"vw":110.538467},{"c":110.28,"h":110.69,"l":110.215,"n":369,"o":110.63,"t":"2026-10-14T17:30:00Z","v":17115,"vw":110.451117},{"c":109.4,"h":110.275,"l":109.265,"n":981,"o":110.265,"t":"2026-10-14T17:45:00Z","v":103827,"vw":109.648132},{"c":109.06,"h":109.24,"l":108.52,"n":888,"o":109.24,"t":"2026-10-14T18:00:00Z","v":65683,"vw":108.898035},{"c":109.025,"h":109.065,"l":108.57,"n":523,"o":109.065,"t":"2026-10-14T18:15:00Z","v":49665,"vw":108.730428},{"c":108.95,"h":109.17,"l":108.795,"n":397,"o":109.05,"t":"2026-10-14T18:30:00Z","v":25957,"vw":109.005093},{"c":109.395,"h":109.395,"l":108.915,"n":368,"o":108.98,"t":"2026-10-14T18:45:00Z","v":16108,"vw":109.100453},{"c":109.305,"h":109.39,"l":109.17,"n":414,"o":109.39,"t":"2026-10-14T19:00:00Z","v":22699,"vw":109.307734},{"c":109.46,"h":109.635,"l":109.2301,"n":495,"o":109.2301,"t":"2026-10-14T19:15:00Z","v":29184,"vw":109.439145},{"c":109.565,"h":109.72,"l":109.43,"n":543,"o":109.46,"t":"2026-10-14T19:30:00Z","v":38364,"vw":109.555389},{"c":109.51,"h":109.58,"l":109.23,"n":1965,"o":109.48,"t":"2026-10-14T19:45:00Z","v":119706,"vw":109.434749},{"c":109.25,"h":109.45,"l":108.88,"n":80,"o":109.45,"t":"2026-10-14T20:00:00Z","v":96748,"vw":109.438906},{"c":109.47,"h":109.47,"l":109.25,"n":3,"o":109.25,"t":"2026-10-14T20:15:00Z","v":650,"vw":109.406923},{"c":109.45,"h":109.45,"l":109.3,"n":4,"o":109.45,"t":"2026-10-14T20:30:00Z","v":646,"vw":109.40356},{"c":109.25,"h":109.46,"l":109.23,"n":15,"o":109.46,"t":"2026-10-14T21:00:00Z","v":2628,"vw":109.323435},{"c":109.3,"h":109.3,"l":108.9,"n":15,"o":109.1,"t":"2026-10-14T21:15:00Z","v":3046,"vw":109.075883},{"c":109.13,"h":109.13,"l":109.1,"n":4,"o":109.1,"t":"2026-10-14T21:30:00Z","v":400,"vw":109.112414},{"c":109.03,"h":109.03,"l":109.03,"n":1,"o":109.03,"t":"2026-10-14T21:45:00Z","v":200,"vw":109.03},{"c":109.1,"h":109.11,"l":109.1,"n":5,"o":109.1,"t":"2026-10-14T22:00:00Z","v":614,"vw":109.101667},{"c":109.09,"h":109.1,"l":108.6,"n":24,"o":109.1,"t":"2026-10-14T22:15:00Z","v":940,"vw":108.91206},{"c":108.6,"h":108.6,"l":108.6,"n":4,"o":108.6,"t":"2026-10-14T22:30:00Z","v":132,"vw":108.6},{"c":108.36,"h":108.5,"l":108.36,"n":35,"o":108.5,"t":"2026-10-14T22:45:00Z","v":1029,"vw":108.4475},{"c":108.51,"h":108.51,"l":108.51,"n":4,"o":108.51,"t":"2026-10-14T23:00:00Z","v":270,"vw":108.51},{"c":108.1,"h":108.36,"l":108.1,"n":46,"o":108.3,"t":"2026-10-14T23:15:00Z","v":1225,"vw":108.221022},{"c":108.2,"h":108.2,"l":108.2,"n":12,"o":108.2,"t":"2026-10-14T23:45:00Z","v":681,"vw":108.2},{"c":107.3,"h":108,"l":107,"n":229,"o":107.27,"t":"2026-10-15T08:00:00Z","v":10096,"vw":107.365906},{"c":107.3,"h":107.3,"l":107.2,"n":12,"o":107.2,"t":"2026-10-15T08:15:00Z","v":1414,"vw":107.281687},{"c":107.3,"h":107.3,"l":107.11,"n":6,"o":107.11,"t":"2026-10-15T08:45:00Z","v":976,"vw":107.20077},{"c":107.38,"h":107.46,"l":107.13,"n":16,"o":107.13,"t":"2026-10-15T09:00:00Z","v":674,"vw":107.296832},{"c":107.68,"h":107.68,"l":107.46,"n":5,"o":107.46,"t":"2026-10-15T09:15:00Z","v":630,"vw":107.535796},{"c":107.48,"h":107.48,"l":107.27,"n":6,"o":107.48,"t":"2026-10-15T09:30:00Z","v":565,"vw":107.436095},{"c":107.47,"h":107.47,"l":107.47,"n":1,"o":107.47,"t":"2026-10-15T09:45:00Z","v":100,"vw":107.47},{"c":107.3,"h":107.4,"l":107.3,"n":3,"o":107.4,"t":"2026-10-15T10:15:00Z","v":1513,"vw":107.313219},{"c":107.36,"h":107.36,"l":107.36,"n":1,"o":107.36,"t":"2026-10-15T10:30:00Z","v":200,"vw":107.36},{"c":107.5,"h":107.5,"l":107.5,"n":5,"o":107.5,"t":"2026-10-15T10:45:00Z","v":1000,"vw":107.5},{"c":107.06,"h":107.15,"l":107.06,"n":27,"o":107.15,"t":"2026-10-15T11:00:00Z","v":1116,"vw":107.095996},{"c":107.11,"h":107.11,"l":107.11,"n":3,"o":107.11,"t":"2026-10-15T11:15:00Z","v":192,"vw":107.11},{"c":107.99,"h":107.99,"l":107.1449,"n":9,"o":107.1449,"t":"2026-10-15T11:30:00Z","v":370,"vw":107.533158},{"c":107.5,"h":107.5,"l":107.5,"n":2,"o":107.5,"t":"2026-10-15T12:15:00Z","v":350,"vw":107.5},{"c":107,"h":107.43,"l":107,"n":39,"o":107.43,"t":"2026-10-15T12:45:00Z","v":1464,"vw":107.169329},{"c":106.05,"h":107,"l":106.05,"n":102,"o":107,"t":"2026-10-15T13:00:00Z","v":4581,"vw":106.528182},{"c":106.8,"h":106.8,"l":106.59,"n":17,"o":106.59,"t":"2026-10-15T13:15:00Z","v":680,"vw":106.659536},{"c":108.7918,"h":109.29,"l":105.9,"n":1633,"o":106.67,"t":"2026-10-15T13:30:00Z","v":155981,"vw":107.116082},{"c":107.07,"h":108.81,"l":107,"n":637,"o":108.47,"t":"2026-10-15T13:45:00Z","v":40832,"vw":107.866687},{"c":107.65,"h":108.05,"l":106.65,"n":749,"o":107.065,"t":"2026-10-15T14:00:00Z","v":44473,"vw":107.479726},{"c":108.14,"h":108.26,"l":107.365,"n":587,"o":107.61,"t":"2026-10-15T14:15:00Z","v":50511,"vw":107.913958},{"c":108.355,"h":108.6,"l":107.88,"n":458,"o":108.07,"t":"2026-10-15T14:30:00Z","v":24733,"vw":108.272466},{"c":108.75,"h":108.86,"l":108.115,"n":455,"o":108.36,"t":"2026-10-15T14:45:00Z","v":25138,"vw":108.530168},{"c":109.0675,"h":109.33,"l":108.6,"n":507,"o":108.76,"t":"2026-10-15T15:00:00Z","v":32048,"vw":108.89417},{"c":108.875,"h":109.4,"l":108.86,"n":520,"o":109.065,"t":"2026-10-15T15:15:00Z","v":25045,"vw":109.18003},{"c":108.96,"h":109.17,"l":108.83,"n":421,"o":108.93,"t":"2026-10-15T15:30:00Z","v":28983,"vw":108.98814},{"c":109.62,"h":109.68,"l":108.95,"n":349,"o":108.98,"t":"2026-10-15T15:45:00Z","v":19256,"vw":109.285162},{"c":109.075,"h":109.57,"l":109.02,"n":372,"o":109.475,"t":"2026-10-15T16:00:00Z","v":20829,"vw":109.219703},{"c":109.35,"h":109.35,"l":108.99,"n":207,"o":109.08,"t":"2026-10-15T16:15:00Z","v":11099,"vw":109.168559},{"c":109.9,"h":109.9,"l":109.31,"n":419,"o":109.31,"t":"2026-10-15T16:30:00Z","v":20951,"vw":109.530336},{"c":109.76,"h":109.97,"l":109.67,"n":204,"o":109.92,"t":"2026-10-15T16:45:00Z","v":11252,"vw":109.791084},{"c":109.64,"h":109.71,"l":109.47,"n":281,"o":109.65,"t":"2026-10-15T18:15:00Z","v":15586,"vw":109.587731},{"c":109.765,"h":109.805,"l":109.57,"n":298,"o":109.59,"t":"2026-10-15T18:30:00Z","v":14513,"vw":109.665014},{"c":109.8,"h":110.01,"l":109.76,"n":318,"o":109.77,"t":"2026-10-15T18:45:00Z","v":21325,"vw":109.89986},{"c":109.94,"h":110.045,"l":109.81,"n":456,"o":109.81,"t":"2026-10-15T19:00:00Z","v":24438,"vw":109.911629},{"c":109.835,"h":110.02,"l":109.72,"n":918,"o":109.95,"t":"2026-10-15T19:15:00Z","v":117605,"vw":109.986287},{"c":109.82,"h":109.9,"l":109.72,"n":634,"o":109.835,"t":"2026-10-15T19:30:00Z","v":34466,"vw":109.811458},{"c":109.81,"h":110,"l":109.74,"n":2006,"o":109.84,"t":"2026-10-15T19:45:00Z","v":119594,"vw":109.842007},{"c":108.8,"h":109.85,"l":108.8,"n":157,"o":109.85,"t":"2026-10-15T20:00:00Z","v":98180,"vw":109.781291}],"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":0.4275821016732865,"strike":122.64520290495105,"iv":1.64784566514787,"gamma":0.019155761327629073,"theta":-0.8422397616741457,"vega":0.009937415089966282,"rho":0.00028021233926779334,"breakevenPct":12.354194820726972},{"delta":0.15,"premium":0.8565797929890924,"strike":122.82369689483639,"iv":2.0266613606349617,"gamma":0.02237125918809391,"theta":-1.3782221046131142,"vega":0.013218323518118249,"rho":0.00041380195839182195,"breakevenPct":12.90877915631319},{"delta":0.2,"premium":0.6549447401673136,"strike":115.74964961973049,"iv":1.080476015581147,"gamma":0.06725093905935954,"theta":-0.8859237725933429,"vega":0.0160260400450222,"rho":0.0005571398944812506,"breakevenPct":6.266746722565095},{"delta":0.25,"premium":0.4719833178869324,"strike":111.77293790546803,"iv":0.5528561631139944,"gamma":0.09920546802594996,"theta":-0.502025671918443,"vega":0.018017423540315106,"rho":0.0007075318399284721,"breakevenPct":2.469345648489094},{"delta":0.3,"premium":0.6086839666357738,"strike":111.30954587581094,"iv":0.5592973123262279,"gamma":0.1071758109360519,"theta":-0.555547451343837,"vega":0.01968563484708063,"rho":0.0008511460702220003,"breakevenPct":2.171106301302452},{"delta":0.35,"premium":0.7362181818181818,"strike":110.8490909090909,"iv":0.5542889090909091,"gamma":0.11622745454545455,"theta":-0.5885836363636364,"vega":0.021071636363636362,"rho":0.0009951103550314099,"breakevenPct":1.867180108553119},{"delta":0.4,"premium":0.8453090909090909,"strike":110.39454545454545,"iv":0.5262434545454545,"gamma":0.12745472727272728,"theta":-0.5804018181818182,"vega":0.02188981818181818,"rho":0.0011397789663968702,"breakevenPct":1.5518117084668053},{"delta":0.45,"premium":1.0608179162609541,"strike":109.93573515092503,"iv":0.5410501460564752,"gamma":0.1323801363193768,"theta":-0.6179640701071081,"vega":0.022606426484907495,"rho":0.00128185049725273,"breakevenPct":1.3296997144294043},{"delta":0.5,"premium":1.9761051606621223,"strike":109.44888023369036,"iv":0.8376421616358324,"gamma":0.09586601752677704,"theta":-0.9563282375851995,"vega":0.022655111976630966,"rho":0.0014068442562727335,"breakevenPct":1.720819238956063},{"delta":0.55,"premium":2.918134490238612,"strike":108.91540130151844,"iv":1.134220824295011,"gamma":0.06107483731019522,"theta":-1.291911496746204,"vega":0.022666160520607378,"rho":0.0015310405529767273,"breakevenPct":2.0937883802784714},{"delta":0.6,"premium":4.0038167938931295,"strike":107.88091603053435,"iv":1.362619541984733,"gamma":0.04942396946564886,"theta":-1.5146757251908396,"vega":0.02215709923664122,"rho":0.0016503507990203838,"breakevenPct":2.1405265879381763},{"delta":0.65,"premium":4.15648854961832,"strike":107.1175572519084,"iv":1.2230012213740455,"gamma":0.052782748091603056,"theta":-1.3049047328244272,"vega":0.021241068702290075,"rho":0.0017942255723859782,"breakevenPct":1.583025197669086},{"delta":0.7,"premium":4.768667992047714,"strike":106.15904572564612,"iv":1.2178986083499006,"gamma":0.04976799204771372,"theta":-1.2197039761431412,"vega":0.019922664015904572,"rho":0.0019258416552381142,"breakevenPct":1.2668556853147963},{"delta":0.75,"premium":5.076875,"strike":105.4951923076923,"iv":1.1270552884615384,"gamma":0.048746634615384615,"theta":-1.033623076923077,"vega":0.018084615384615383,"rho":0.0020649307311859672,"breakevenPct":0.94218304518194},{"delta":0.8,"premium":5.464418604651164,"strike":104.77260981912144,"iv":1.0435863049095606,"gamma":0.04674005167958655,"theta":-0.8442550387596899,"vega":0.016045219638242892,"rho":0.002201799136179729,"breakevenPct":0.6363231913206138},{"delta":0.85,"premium":6.406325966850829,"strike":103.62983425414365,"iv":1.0486690607734808,"gamma":0.03839779005524862,"theta":-0.7081883977900552,"vega":0.013278453038674034,"rho":0.0023234589539961148,"breakevenPct":0.4529488962885437},{"delta":0.9,"premium":7.94196551724138,"strike":101.9103448275862,"iv":1.094381379310345,"gamma":0.028242758620689645,"theta":-0.5542668965517241,"vega":0.010055862068965516,"rho":0.0024284143724892402,"breakevenPct":0.28511077672775587}],"put":[{"delta":0.1,"premium":4.07647053295973,"strike":71.5070850052692,"iv":7.671212243810616,"gamma":0.004509599612045083,"theta":-3.879487392803061,"vega":0.009929715866396918,"rho":-0.0003576049858173215,"breakevenPct":38.44201709666838},{"delta":0.15,"premium":4.275,"strike":78.51156528112539,"iv":7.6711480309438755,"gamma":0.005373708410185404,"theta":-5.1774676825405415,"vega":0.013179351921786445,"rho":-0.0005476618568440012,"breakevenPct":32.22880657191402},{"delta":0.2,"premium":3.6251464043975177,"strike":89.204935030369,"iv":5.470711789237863,"gamma":0.019332221227111777,"theta":-4.196733661371676,"vega":0.01567910914014519,"rho":-0.0006824177163596406,"breakevenPct":21.873481261665624},{"delta":0.25,"premium":2.0408805315818017,"strike":99.45606714858835,"iv":2.804969446999725,"gamma":0.0492772754600313,"theta":-2.256964756506658,"vega":0.017754788325965134,"rho":-0.0007876265611234691,"breakevenPct":11.068845520351896},{"delta":0.3,"premium":0.8984640023415449,"strike":107.2234666889671,"iv":0.8182744589531773,"gamma":0.07527070361437081,"theta":-0.8180481086679531,"vega":0.019640097297633483,"rho":-0.0009044733212264901,"breakevenPct":2.934998460265161},{"delta":0.35,"premium":1.0058961665134512,"strike":108.04176801050556,"iv":0.7355865198694982,"gamma":0.08882451440206522,"theta":-0.785217720523364,"vega":0.02094554310604531,"rho":-0.0010541923156908493,"breakevenPct":2.2860399452326954},{"delta":0.4,"premium":1.3205111627498372,"strike":108.54921155282231,"iv":0.7840209226130137,"gamma":0.08645807319457824,"theta":-0.8683586121992785,"vega":0.021700514463362033,"rho":-0.001208836965145301,"breakevenPct":2.11000512135067},{"delta":0.45,"premium":1.691511760264298,"strike":109.07755233920703,"iv":0.849185209723027,"gamma":0.08266086903123705,"theta":-0.9672495612913131,"vega":0.02241220480760909,"rho":-0.0013649497142488294,"breakevenPct":1.9663679213595644},{"delta":0.5,"premium":2.511156519101423,"strike":109.77216654161137,"iv":1.0474644192689406,"gamma":0.06747949174867902,"theta":-1.1914592289936377,"vega":0.022779520464529957,"rho":-0.0015327437138998189,"breakevenPct":2.080509382408301},{"delta":0.55,"premium":3.312053742802304,"strike":110.64491362763916,"iv":1.1856332053742804,"gamma":0.058243570057581566,"theta":-1.335424568138196,"vega":0.022642034548944336,"rho":-0.0017015084556770818,"breakevenPct":2.0149170304575104},{"delta":0.6,"premium":4.468429752066116,"strike":111.86776859504133,"iv":1.3740280991735536,"gamma":0.04913140495867769,"theta":-1.5131297520661156,"vega":0.022152892561983474,"rho":-0.0018802045954726995,"breakevenPct":1.9542278227357999},{"delta":0.65,"premium":4.502956234516929,"strike":112.37324525185797,"iv":1.2287142857142856,"gamma":0.05306416184971098,"theta":-1.2957589595375723,"vega":0.020980264244426096,"rho":-0.0020291156029239774,"breakevenPct":1.5242933929696578},{"delta":0.7,"premium":4.395606936416185,"strike":112.78612716763006,"iv":1.0430000000000001,"gamma":0.058555491329479764,"theta":-1.0318861271676303,"vega":0.019741618497109828,"rho":-0.002174273733976047,"breakevenPct":1.049369882039561},{"delta":0.75,"premium":6.1309413619539965,"strike":114.75869855511031,"iv":1.1812060281388077,"gamma":0.05149410625195298,"theta":-1.0349095069949785,"vega":0.01803294881215147,"rho":-0.002365346221093006,"breakevenPct":0.8327942366657828},{"delta":0.8,"premium":9.846587341111668,"strike":118.40745074413584,"iv":1.6675255885927656,"gamma":0.030942459471772408,"theta":-1.3247632559472167,"vega":0.015819149667237513,"rho":-0.0026057623522797004,"breakevenPct":0.8938621480517007},{"delta":0.85,"premium":14.868988199785484,"strike":123.53229558952357,"iv":2.127489852552876,"gamma":0.019363186655794205,"theta":-1.425924250186466,"vega":0.013201291708345558,"rho":-0.0028850550593298783,"breakevenPct":0.8003401590851887},{"delta":0.9,"premium":43.14339935528988,"strike":151.61034761720387,"iv":4.481873131149629,"gamma":0.006971745084162253,"theta":-2.259840506475571,"vega":0.009935147166112815,"rho":-0.0037860596780204692,"breakevenPct":0.9795980811448088}]},"raw":{"call":[{"delta":0.1,"premium":0.4275821016732865,"strike":122.64520290495105,"iv":1.64784566514787,"gamma":0.019155761327629073,"theta":-0.8422397616741457,"vega":0.009937415089966282,"rho":0.00028021233926779334,"breakevenPct":12.354194820726972},{"delta":0.15,"premium":0.8565797929890924,"strike":122.82369689483639,"iv":2.0266613606349617,"gamma":0.02237125918809391,"theta":-1.3782221046131142,"vega":0.013218323518118249,"rho":0.00041380195839182195,"breakevenPct":12.90877915631319},{"delta":0.2,"premium":0.6549447401673136,"strike":115.74964961973049,"iv":1.080476015581147,"gamma":0.06725093905935954,"theta":-0.8859237725933429,"vega":0.0160260400450222,"rho":0.0005571398944812506,"breakevenPct":6.266746722565095},{"delta":0.25,"premium":0.4719833178869324,"strike":111.77293790546803,"iv":0.5528561631139944,"gamma":0.09920546802594996,"theta":-0.502025671918443,"vega":0.018017423540315106,"rho":0.0007075318399284721,"breakevenPct":2.469345648489094},{"delta":0.3,"premium":0.6086839666357738,"strike":111.30954587581094,"iv":0.5592973123262279,"gamma":0.1071758109360519,"theta":-0.555547451343837,"vega":0.01968563484708063,"rho":0.0008511460702220003,"breakevenPct":2.171106301302452},{"delta":0.35,"premium":0.7362181818181818,"strike":110.8490909090909,"iv":0.5542889090909091,"gamma":0.11622745454545455,"theta":-0.5885836363636364,"vega":0.021071636363636362,"rho":0.0009951103550314099,"breakevenPct":1.867180108553119},{"delta":0.4,"premium":0.8453090909090909,"strike":110.39454545454545,"iv":0.5262434545454545,"gamma":0.12745472727272728,"theta":-0.5804018181818182,"vega":0.02188981818181818,"rho":0.0011397789663968702,"breakevenPct":1.5518117084668053},{"delta":0.45,"premium":1.0608179162609541,"strike":109.93573515092503,"iv":0.5410501460564752,"gamma":0.1323801363193768,"theta":-0.6179640701071081,"vega":0.022606426484907495,"rho":0.00128185049725273,"breakevenPct":1.3296997144294043},{"delta":0.5,"premium":1.9761051606621223,"strike":109.44888023369036,"iv":0.8376421616358324,"gamma":0.09586601752677704,"theta":-0.9563282375851995,"vega":0.022655111976630966,"rho":0.0014068442562727335,"breakevenPct":1.720819238956063},{"delta":0.55,"premium":2.918134490238612,"strike":108.91540130151844,"iv":1.134220824295011,"gamma":0.06107483731019522,"theta":-1.291911496746204,"vega":0.022666160520607378,"rho":0.0015310405529767273,"breakevenPct":2.0937883802784714},{"delta":0.6,"premium":4.0038167938931295,"strike":107.88091603053435,"iv":1.362619541984733,"gamma":0.04942396946564886,"theta":-1.5146757251908396,"vega":0.02215709923664122,"rho":0.0016503507990203838,"breakevenPct":2.1405265879381763},{"delta":0.65,"premium":4.15648854961832,"strike":107.1175572519084,"iv":1.2230012213740455,"gamma":0.052782748091603056,"theta":-1.3049047328244272,"vega":0.021241068702290075,"rho":0.0017942255723859782,"breakevenPct":1.583025197669086},{"delta":0.7,"premium":4.768667992047714,"strike":106.15904572564612,"iv":1.2178986083499006,"gamma":0.04976799204771372,"theta":-1.2197039761431412,"vega":0.019922664015904572,"rho":0.0019258416552381142,"breakevenPct":1.2668556853147963},{"delta":0.75,"premium":5.076875,"strike":105.4951923076923,"iv":1.1270552884615384,"gamma":0.048746634615384615,"theta":-1.033623076923077,"vega":0.018084615384615383,"rho":0.0020649307311859672,"breakevenPct":0.94218304518194},{"delta":0.8,"premium":5.464418604651164,"strike":104.77260981912144,"iv":1.0435863049095606,"gamma":0.04674005167958655,"theta":-0.8442550387596899,"vega":0.016045219638242892,"rho":0.002201799136179729,"breakevenPct":0.6363231913206138},{"delta":0.85,"premium":6.406325966850829,"strike":103.62983425414365,"iv":1.0486690607734808,"gamma":0.03839779005524862,"theta":-0.7081883977900552,"vega":0.013278453038674034,"rho":0.0023234589539961148,"breakevenPct":0.4529488962885437},{"delta":0.9,"premium":7.94196551724138,"strike":101.9103448275862,"iv":1.094381379310345,"gamma":0.028242758620689645,"theta":-0.5542668965517241,"vega":0.010055862068965516,"rho":0.0024284143724892402,"breakevenPct":0.28511077672775587}],"put":[{"delta":0.1,"premium":4.07647053295973,"strike":71.5070850052692,"iv":7.671212243810616,"gamma":0.004509599612045083,"theta":-3.879487392803061,"vega":0.009929715866396918,"rho":-0.0003576049858173215,"breakevenPct":38.44201709666838},{"delta":0.15,"premium":4.275,"strike":78.51156528112539,"iv":7.6711480309438755,"gamma":0.005373708410185404,"theta":-5.1774676825405415,"vega":0.013179351921786445,"rho":-0.0005476618568440012,"breakevenPct":32.22880657191402},{"delta":0.2,"premium":3.6251464043975177,"strike":89.204935030369,"iv":5.470711789237863,"gamma":0.019332221227111777,"theta":-4.196733661371676,"vega":0.01567910914014519,"rho":-0.0006824177163596406,"breakevenPct":21.873481261665624},{"delta":0.25,"premium":2.0408805315818017,"strike":99.45606714858835,"iv":2.804969446999725,"gamma":0.0492772754600313,"theta":-2.256964756506658,"vega":0.017754788325965134,"rho":-0.0007876265611234691,"breakevenPct":11.068845520351896},{"delta":0.3,"premium":0.8984640023415449,"strike":107.2234666889671,"iv":0.8182744589531773,"gamma":0.07527070361437081,"theta":-0.8180481086679531,"vega":0.019640097297633483,"rho":-0.0009044733212264901,"breakevenPct":2.934998460265161},{"delta":0.35,"premium":1.0058961665134512,"strike":108.04176801050556,"iv":0.7355865198694982,"gamma":0.08882451440206522,"theta":-0.785217720523364,"vega":0.02094554310604531,"rho":-0.0010541923156908493,"breakevenPct":2.2860399452326954},{"delta":0.4,"premium":1.3205111627498372,"strike":108.54921155282231,"iv":0.7840209226130137,"gamma":0.08645807319457824,"theta":-0.8683586121992785,"vega":0.021700514463362033,"rho":-0.001208836965145301,"breakevenPct":2.11000512135067},{"delta":0.45,"premium":1.691511760264298,"strike":109.07755233920703,"iv":0.849185209723027,"gamma":0.08266086903123705,"theta":-0.9672495612913131,"vega":0.02241220480760909,"rho":-0.0013649497142488294,"breakevenPct":1.9663679213595644},{"delta":0.5,"premium":2.511156519101423,"strike":109.77216654161137,"iv":1.0474644192689406,"gamma":0.06747949174867902,"theta":-1.1914592289936377,"vega":0.022779520464529957,"rho":-0.0015327437138998189,"breakevenPct":2.080509382408301},{"delta":0.55,"premium":3.312053742802304,"strike":110.64491362763916,"iv":1.1856332053742804,"gamma":0.058243570057581566,"theta":-1.335424568138196,"vega":0.022642034548944336,"rho":-0.0017015084556770818,"breakevenPct":2.0149170304575104},{"delta":0.6,"premium":4.468429752066116,"strike":111.86776859504133,"iv":1.3740280991735536,"gamma":0.04913140495867769,"theta":-1.5131297520661156,"vega":0.022152892561983474,"rho":-0.0018802045954726995,"breakevenPct":1.9542278227357999},{"delta":0.65,"premium":4.502956234516929,"strike":112.37324525185797,"iv":1.2287142857142856,"gamma":0.05306416184971098,"theta":-1.2957589595375723,"vega":0.020980264244426096,"rho":-0.0020291156029239774,"breakevenPct":1.5242933929696578},{"delta":0.7,"premium":4.395606936416185,"strike":112.78612716763006,"iv":1.0430000000000001,"gamma":0.058555491329479764,"theta":-1.0318861271676303,"vega":0.019741618497109828,"rho":-0.002174273733976047,"breakevenPct":1.049369882039561},{"delta":0.75,"premium":6.1309413619539965,"strike":114.75869855511031,"iv":1.1812060281388077,"gamma":0.05149410625195298,"theta":-1.0349095069949785,"vega":0.01803294881215147,"rho":-0.002365346221093006,"breakevenPct":0.8327942366657828},{"delta":0.8,"premium":9.846587341111668,"strike":118.40745074413584,"iv":1.6675255885927656,"gamma":0.030942459471772408,"theta":-1.3247632559472167,"vega":0.015819149667237513,"rho":-0.0026057623522797004,"breakevenPct":0.8938621480517007},{"delta":0.85,"premium":14.868988199785484,"strike":123.53229558952357,"iv":2.127489852552876,"gamma":0.019363186655794205,"theta":-1.425924250186466,"vega":0.013201291708345558,"rho":-0.0028850550593298783,"breakevenPct":0.8003401590851887},{"delta":0.9,"premium":43.14339935528988,"strike":151.61034761720387,"iv":4.481873131149629,"gamma":0.006971745084162253,"theta":-2.259840506475571,"vega":0.009935147166112815,"rho":-0.0037860596780204692,"breakevenPct":0.9795980811448088}]}},"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"}}