{"symbol":"WMT","url":"https://intraalpha.com/companies/WMT","capturedAt":"2026-10-16T01:00:50.650Z","state":"ready","quote":{"symbol":"WMT","last_price":118.15,"prev_close":116.16,"regular_close":117.87,"change":1.99,"change_pct":1.7132,"regular_change":1.71,"regular_change_pct":1.4721,"extended_change":0.28,"extended_change_pct":0.2375,"bid":118,"ask":118.14,"bid_size":700,"ask_size":1800,"volume":29995504,"vwap":119.245445,"open":120,"high":121.38,"low":117.75,"close":117.87,"trade_count":305487,"last_trade_at":"2026-10-15T23:58:00.971854925Z","last_quote_at":"2026-10-15T23:59:19.556137114Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:00:49.627715757-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"WMT","fetched_at":"2026-10-16T01:00:50.227590+00:00","name":"Walmart Inc.","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"DISCOUNT STORES","country":"USA","description":"Walmart Inc. is an American multinational retail corporation that operates a chain of hypermarkets, discount department stores, and grocery stores from the United States, headquartered in Bentonville, Arkansas. It also owns and operates Sam's Club retail warehouses.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":924410511000,"ebitda":44073001000,"pe_ratio":40.62,"peg_ratio":4.22,"book_value":12.37,"dividend_per_share":0.965,"dividend_yield":0.0086,"eps":2.86,"revenue_ttm":735839977000,"gross_profit_ttm":182756999000,"profit_margin":0.03,"operating_margin_ttm":0.0345,"return_on_assets_ttm":0.0641,"return_on_equity_ttm":0.223,"quarterly_earnings_growth":-0.091,"quarterly_revenue_growth":0.059,"analyst_target_price":126.78,"analyst_number":10,"beta":0.578,"fifty_two_week_high":134.84,"fifty_two_week_low":98.05,"fifty_day_ma":108.67,"two_hundred_day_ma":118.2,"shares_outstanding":7958079000,"forward_pe":38.02,"price_to_sales":1.256,"price_to_book":8.93,"ev_to_revenue":1.276,"ev_to_ebitda":20.08},"optionObservedAt":"2026-10-15T19:49:57.575Z","bars":[{"c":109.92,"h":110.3702,"l":109.1568,"n":2209,"o":110.3,"t":"2026-10-09T08:00:00Z","v":32675,"vw":109.673983},{"c":109.98,"h":109.98,"l":109.98,"n":18,"o":109.98,"t":"2026-10-09T08:05:00Z","v":240,"vw":109.98},{"c":110.1,"h":110.1,"l":109.98,"n":69,"o":109.99,"t":"2026-10-09T08:15:00Z","v":3401,"vw":110.058103},{"c":110.16,"h":110.16,"l":110.16,"n":4,"o":110.16,"t":"2026-10-09T08:25:00Z","v":158,"vw":110.16},{"c":110.09,"h":110.09,"l":110,"n":24,"o":110,"t":"2026-10-09T08:35:00Z","v":799,"vw":110.025385},{"c":109.8,"h":109.8,"l":109.8,"n":1,"o":109.8,"t":"2026-10-09T09:10:00Z","v":1000,"vw":109.8},{"c":110.24,"h":110.24,"l":110.24,"n":4,"o":110.24,"t":"2026-10-09T09:25:00Z","v":207,"vw":110.24},{"c":110.23,"h":110.23,"l":110.23,"n":1,"o":110.23,"t":"2026-10-09T09:30:00Z","v":110,"vw":110.23},{"c":110.3,"h":110.3,"l":110.3,"n":3,"o":110.3,"t":"2026-10-09T10:10:00Z","v":126,"vw":110.3},{"c":110.26,"h":110.26,"l":110.26,"n":20,"o":110.26,"t":"2026-10-09T10:15:00Z","v":776,"vw":110.26},{"c":110.16,"h":110.16,"l":110.16,"n":1,"o":110.16,"t":"2026-10-09T10:30:00Z","v":115,"vw":110.16},{"c":110.18,"h":110.18,"l":110.18,"n":4,"o":110.18,"t":"2026-10-09T10:45:00Z","v":292,"vw":110.18},{"c":110.5,"h":110.5,"l":110.4,"n":97,"o":110.43,"t":"2026-10-09T11:00:00Z","v":5061,"vw":110.48223},{"c":110.23,"h":110.23,"l":110.23,"n":7,"o":110.23,"t":"2026-10-09T11:05:00Z","v":281,"vw":110.23},{"c":110.4,"h":110.54,"l":110.4,"n":12,"o":110.54,"t":"2026-10-09T11:10:00Z","v":511,"vw":110.445269},{"c":110.478,"h":110.478,"l":110.478,"n":8,"o":110.478,"t":"2026-10-09T11:15:00Z","v":272,"vw":110.478},{"c":110.5,"h":110.5,"l":110.5,"n":4,"o":110.5,"t":"2026-10-09T11:20:00Z","v":201,"vw":110.5},{"c":110.17,"h":110.17,"l":110.17,"n":4,"o":110.17,"t":"2026-10-09T11:35:00Z","v":103,"vw":110.17},{"c":110.35,"h":110.35,"l":110.35,"n":6,"o":110.35,"t":"2026-10-09T11:40:00Z","v":305,"vw":110.35},{"c":110.35,"h":110.37,"l":110.35,"n":13,"o":110.37,"t":"2026-10-09T11:45:00Z","v":1203,"vw":110.364113},{"c":110.3639,"h":110.41,"l":110.36,"n":19,"o":110.41,"t":"2026-10-09T11:50:00Z","v":1203,"vw":110.385875},{"c":110.25,"h":110.37,"l":110.25,"n":5,"o":110.37,"t":"2026-10-09T12:00:00Z","v":467,"vw":110.328606},{"c":110.45,"h":110.45,"l":110.2092,"n":15,"o":110.2092,"t":"2026-10-09T12:15:00Z","v":2465,"vw":110.424147},{"c":110.34,"h":110.45,"l":110.34,"n":12,"o":110.3973,"t":"2026-10-09T12:25:00Z","v":1047,"vw":110.413195},{"c":110.4,"h":110.4,"l":110.4,"n":21,"o":110.4,"t":"2026-10-09T12:30:00Z","v":393,"vw":110.4},{"c":110.35,"h":110.37,"l":110.35,"n":23,"o":110.37,"t":"2026-10-09T12:35:00Z","v":1241,"vw":110.357211},{"c":110.45,"h":110.45,"l":110.37,"n":15,"o":110.4,"t":"2026-10-09T12:40:00Z","v":2942,"vw":110.438211},{"c":110.5,"h":110.5,"l":110.48,"n":30,"o":110.48,"t":"2026-10-09T12:45:00Z","v":1338,"vw":110.494036},{"c":110.39,"h":110.39,"l":110.39,"n":3,"o":110.39,"t":"2026-10-09T13:00:00Z","v":108,"vw":110.39},{"c":110.35,"h":110.37,"l":110.35,"n":11,"o":110.37,"t":"2026-10-09T13:05:00Z","v":653,"vw":110.360401},{"c":110.43,"h":110.43,"l":110.43,"n":5,"o":110.43,"t":"2026-10-09T13:10:00Z","v":311,"vw":110.43},{"c":110.5202,"h":110.5202,"l":110.5202,"n":4,"o":110.5202,"t":"2026-10-09T13:15:00Z","v":240430,"vw":110.5202},{"c":109.95,"h":110.56,"l":109.94,"n":519,"o":110.5,"t":"2026-10-09T13:25:00Z","v":21855,"vw":110.269312},{"c":110.98,"h":110.98,"l":109.9307,"n":4984,"o":110,"t":"2026-10-09T13:30:00Z","v":441488,"vw":110.294903},{"c":111.23,"h":111.51,"l":110.99,"n":4462,"o":110.99,"t":"2026-10-09T13:35:00Z","v":360487,"vw":111.276784},{"c":111.135,"h":111.27,"l":110.91,"n":3112,"o":111.21,"t":"2026-10-09T13:40:00Z","v":253317,"vw":111.118227},{"c":111.18,"h":111.39,"l":111.0079,"n":3119,"o":111.145,"t":"2026-10-09T13:45:00Z","v":192902,"vw":111.185521},{"c":111.08,"h":111.285,"l":111.0251,"n":2498,"o":111.19,"t":"2026-10-09T13:50:00Z","v":175971,"vw":111.152855},{"c":110.785,"h":111.1399,"l":110.75,"n":2245,"o":111.09,"t":"2026-10-09T13:55:00Z","v":145110,"vw":110.92632},{"c":110.635,"h":110.81,"l":110.55,"n":2887,"o":110.75,"t":"2026-10-09T14:00:00Z","v":156650,"vw":110.675281},{"c":110.74,"h":110.8599,"l":110.605,"n":3015,"o":110.63,"t":"2026-10-09T14:05:00Z","v":147446,"vw":110.751913},{"c":110.715,"h":110.825,"l":110.69,"n":2295,"o":110.75,"t":"2026-10-09T14:10:00Z","v":90961,"vw":110.766542},{"c":110.59,"h":110.755,"l":110.59,"n":1874,"o":110.715,"t":"2026-10-09T14:15:00Z","v":113482,"vw":110.679172},{"c":110.61,"h":110.69,"l":110.53,"n":1975,"o":110.595,"t":"2026-10-09T14:20:00Z","v":86104,"vw":110.588003},{"c":110.54,"h":110.63,"l":110.49,"n":1885,"o":110.606,"t":"2026-10-09T14:25:00Z","v":108743,"vw":110.573572},{"c":110.49,"h":110.565,"l":110.485,"n":2274,"o":110.545,"t":"2026-10-09T14:30:00Z","v":81271,"vw":110.524677},{"c":110.7,"h":110.7,"l":110.48,"n":1860,"o":110.49,"t":"2026-10-09T14:35:00Z","v":83041,"vw":110.557346},{"c":110.77,"h":110.81,"l":110.71,"n":2008,"o":110.71,"t":"2026-10-09T14:40:00Z","v":97141,"vw":110.763254},{"c":110.77,"h":110.81,"l":110.735,"n":1857,"o":110.77,"t":"2026-10-09T14:45:00Z","v":73840,"vw":110.769743},{"c":110.72,"h":110.795,"l":110.685,"n":1875,"o":110.765,"t":"2026-10-09T14:50:00Z","v":79827,"vw":110.724789},{"c":110.78,"h":110.795,"l":110.705,"n":1690,"o":110.715,"t":"2026-10-09T14:55:00Z","v":65263,"vw":110.749204},{"c":110.715,"h":110.7907,"l":110.67,"n":2017,"o":110.78,"t":"2026-10-09T15:00:00Z","v":81979,"vw":110.743104},{"c":110.83,"h":110.83,"l":110.69,"n":1862,"o":110.71,"t":"2026-10-09T15:05:00Z","v":81288,"vw":110.76608},{"c":110.93,"h":110.99,"l":110.82,"n":1762,"o":110.82,"t":"2026-10-09T15:10:00Z","v":83987,"vw":110.894742},{"c":111.01,"h":111.11,"l":110.93,"n":2653,"o":110.94,"t":"2026-10-09T15:15:00Z","v":164347,"vw":111.020556},{"c":111.025,"h":111.1299,"l":111.01,"n":1892,"o":111.01,"t":"2026-10-09T15:20:00Z","v":101530,"vw":111.080943},{"c":111.17,"h":111.18,"l":111.005,"n":1693,"o":111.02,"t":"2026-10-09T15:25:00Z","v":93326,"vw":111.092046},{"c":110.92,"h":111.2,"l":110.91,"n":2199,"o":111.18,"t":"2026-10-09T15:30:00Z","v":136786,"vw":111.061462},{"c":111.06,"h":111.069,"l":110.92,"n":2162,"o":110.93,"t":"2026-10-09T15:35:00Z","v":123322,"vw":110.983389},{"c":111.2301,"h":111.245,"l":111.065,"n":2375,"o":111.065,"t":"2026-10-09T15:40:00Z","v":166019,"vw":111.197344},{"c":111.185,"h":111.23,"l":111.085,"n":1634,"o":111.23,"t":"2026-10-09T15:45:00Z","v":76302,"vw":111.145226},{"c":111.28,"h":111.31,"l":111.1941,"n":1960,"o":111.1941,"t":"2026-10-09T15:50:00Z","v":108634,"vw":111.236748},{"c":111.29,"h":111.32,"l":111.2,"n":1770,"o":111.275,"t":"2026-10-09T15:55:00Z","v":95614,"vw":111.278907},{"c":111.29,"h":111.3199,"l":111.2,"n":1971,"o":111.315,"t":"2026-10-09T16:00:00Z","v":134315,"vw":111.262313},{"c":111.25,"h":111.3142,"l":111.19,"n":1964,"o":111.295,"t":"2026-10-09T16:05:00Z","v":108712,"vw":111.257213},{"c":111.36,"h":111.36,"l":111.24,"n":1600,"o":111.26,"t":"2026-10-09T16:10:00Z","v":87816,"vw":111.282637},{"c":111.38,"h":111.425,"l":111.355,"n":1601,"o":111.36,"t":"2026-10-09T16:15:00Z","v":91353,"vw":111.389693},{"c":111.3241,"h":111.425,"l":111.31,"n":1548,"o":111.38,"t":"2026-10-09T16:20:00Z","v":83947,"vw":111.39131},{"c":111.2351,"h":111.31,"l":111.18,"n":1229,"o":111.31,"t":"2026-10-09T16:25:00Z","v":64168,"vw":111.252859},{"c":111.165,"h":111.24,"l":111.145,"n":1163,"o":111.235,"t":"2026-10-09T16:30:00Z","v":65082,"vw":111.191855},{"c":111.2,"h":111.22,"l":111.165,"n":1142,"o":111.165,"t":"2026-10-09T16:35:00Z","v":76566,"vw":111.188242},{"c":111.115,"h":111.19,"l":111.115,"n":1227,"o":111.19,"t":"2026-10-09T16:40:00Z","v":58894,"vw":111.157897},{"c":111.165,"h":111.17,"l":111.11,"n":1633,"o":111.11,"t":"2026-10-09T16:45:00Z","v":106451,"vw":111.142088},{"c":111.145,"h":111.23,"l":111.14,"n":1323,"o":111.175,"t":"2026-10-09T16:50:00Z","v":76280,"vw":111.190954},{"c":111.2,"h":111.22,"l":111.1377,"n":1185,"o":111.15,"t":"2026-10-09T16:55:00Z","v":51346,"vw":111.191586},{"c":111.22,"h":111.25,"l":111.18,"n":1194,"o":111.2,"t":"2026-10-09T17:00:00Z","v":72938,"vw":111.217498},{"c":111.245,"h":111.2592,"l":111.2141,"n":1023,"o":111.215,"t":"2026-10-09T17:05:00Z","v":49237,"vw":111.236804},{"c":111.19,"h":111.249,"l":111.185,"n":1130,"o":111.245,"t":"2026-10-09T17:10:00Z","v":58876,"vw":111.211319},{"c":111.17,"h":111.19,"l":111.14,"n":1109,"o":111.1827,"t":"2026-10-09T17:15:00Z","v":56656,"vw":111.161158},{"c":111.15,"h":111.185,"l":111.14,"n":1213,"o":111.165,"t":"2026-10-09T17:20:00Z","v":59227,"vw":111.160266},{"c":111.165,"h":111.19,"l":111.135,"n":1149,"o":111.16,"t":"2026-10-09T17:25:00Z","v":65555,"vw":111.16337},{"c":111.1139,"h":111.205,"l":111.06,"n":1528,"o":111.165,"t":"2026-10-09T17:30:00Z","v":90026,"vw":111.119078},{"c":111.11,"h":111.13,"l":111.085,"n":1118,"o":111.1199,"t":"2026-10-09T17:35:00Z","v":58808,"vw":111.108218},{"c":111.215,"h":111.23,"l":111.105,"n":1151,"o":111.105,"t":"2026-10-09T17:40:00Z","v":53307,"vw":111.18069},{"c":111.175,"h":111.245,"l":111.165,"n":1487,"o":111.215,"t":"2026-10-09T17:45:00Z","v":66158,"vw":111.205237},{"c":111.195,"h":111.23,"l":111.16,"n":986,"o":111.18,"t":"2026-10-09T17:50:00Z","v":51193,"vw":111.18639},{"c":111.1699,"h":111.22,"l":111.165,"n":1041,"o":111.195,"t":"2026-10-09T17:55:00Z","v":50939,"vw":111.186695},{"c":111.205,"h":111.21,"l":111.13,"n":1136,"o":111.17,"t":"2026-10-09T18:00:00Z","v":100245,"vw":111.179072},{"c":111.16,"h":111.21,"l":111.15,"n":1127,"o":111.205,"t":"2026-10-09T18:05:00Z","v":61056,"vw":111.188038},{"c":111.21,"h":111.245,"l":111.17,"n":1018,"o":111.17,"t":"2026-10-09T18:10:00Z","v":43888,"vw":111.211846},{"c":111.285,"h":111.29,"l":111.213,"n":1068,"o":111.213,"t":"2026-10-09T18:15:00Z","v":59111,"vw":111.260012},{"c":111.295,"h":111.3,"l":111.24,"n":1342,"o":111.29,"t":"2026-10-09T18:20:00Z","v":89215,"vw":111.269473},{"c":111.288,"h":111.31,"l":111.245,"n":1371,"o":111.295,"t":"2026-10-09T18:25:00Z","v":61203,"vw":111.281526},{"c":111.3333,"h":111.3363,"l":111.29,"n":1137,"o":111.29,"t":"2026-10-09T18:30:00Z","v":51963,"vw":111.312433},{"c":111.375,"h":111.38,"l":111.335,"n":1045,"o":111.335,"t":"2026-10-09T18:35:00Z","v":57486,"vw":111.357922},{"c":111.32,"h":111.415,"l":111.315,"n":1204,"o":111.375,"t":"2026-10-09T18:40:00Z","v":71500,"vw":111.372036},{"c":111.18,"h":111.3599,"l":111.17,"n":1653,"o":111.3213,"t":"2026-10-09T18:45:00Z","v":96722,"vw":111.274043},{"c":111.2,"h":111.26,"l":111.16,"n":1612,"o":111.19,"t":"2026-10-09T18:50:00Z","v":80584,"vw":111.206644},{"c":111.1992,"h":111.23,"l":111.145,"n":1539,"o":111.21,"t":"2026-10-09T18:55:00Z","v":101890,"vw":111.183018},{"c":111.19,"h":111.215,"l":111.145,"n":1640,"o":111.2,"t":"2026-10-09T19:00:00Z","v":97750,"vw":111.176469},{"c":111.1462,"h":111.21,"l":111.115,"n":1600,"o":111.195,"t":"2026-10-09T19:05:00Z","v":87596,"vw":111.153558},{"c":111.255,"h":111.27,"l":111.13,"n":1374,"o":111.145,"t":"2026-10-09T19:10:00Z","v":69883,"vw":111.209578},{"c":111.185,"h":111.255,"l":111.14,"n":1601,"o":111.2511,"t":"2026-10-09T19:15:00Z","v":84222,"vw":111.191479},{"c":111.14,"h":111.185,"l":111.05,"n":2108,"o":111.185,"t":"2026-10-09T19:20:00Z","v":129782,"vw":111.120275},{"c":111.075,"h":111.155,"l":111.055,"n":2110,"o":111.135,"t":"2026-10-09T19:25:00Z","v":133814,"vw":111.093048},{"c":111.205,"h":111.22,"l":111.035,"n":2151,"o":111.07,"t":"2026-10-09T19:30:00Z","v":117824,"vw":111.139618},{"c":111.165,"h":111.23,"l":111.125,"n":1986,"o":111.205,"t":"2026-10-09T19:35:00Z","v":85363,"vw":111.18928},{"c":111.21,"h":111.235,"l":111.17,"n":2109,"o":111.17,"t":"2026-10-09T19:40:00Z","v":96861,"vw":111.204164},{"c":111.305,"h":111.33,"l":111.195,"n":2564,"o":111.21,"t":"2026-10-09T19:45:00Z","v":159719,"vw":111.26769},{"c":111.425,"h":111.44,"l":111.22,"n":4873,"o":111.31,"t":"2026-10-09T19:50:00Z","v":341198,"vw":111.309807},{"c":111.36,"h":111.427,"l":111.32,"n":8154,"o":111.42,"t":"2026-10-09T19:55:00Z","v":602327,"vw":111.360223},{"c":111.3475,"h":111.35,"l":111.29,"n":181,"o":111.35,"t":"2026-10-09T20:00:00Z","v":2013799,"vw":111.349991},{"c":111.1797,"h":111.1797,"l":111.1797,"n":5,"o":111.1797,"t":"2026-10-09T20:05:00Z","v":250,"vw":111.1797},{"c":111.18,"h":111.18,"l":111.18,"n":4,"o":111.18,"t":"2026-10-09T20:15:00Z","v":444,"vw":111.18},{"c":111.26,"h":111.26,"l":111.2,"n":35,"o":111.2,"t":"2026-10-09T20:20:00Z","v":1908,"vw":111.238112},{"c":111.3,"h":111.3,"l":111.3,"n":11,"o":111.3,"t":"2026-10-09T20:25:00Z","v":1217,"vw":111.3},{"c":111.33,"h":111.4,"l":111.2277,"n":40,"o":111.2277,"t":"2026-10-09T20:40:00Z","v":2417,"vw":111.346719},{"c":111.35,"h":111.35,"l":111.2371,"n":30,"o":111.3442,"t":"2026-10-09T20:45:00Z","v":1853,"vw":111.322908},{"c":111.35,"h":111.35,"l":111.25,"n":19,"o":111.25,"t":"2026-10-09T20:50:00Z","v":1154,"vw":111.286285},{"c":111.33,"h":111.33,"l":111.33,"n":10,"o":111.33,"t":"2026-10-09T20:55:00Z","v":355,"vw":111.33},{"c":111.3,"h":111.3,"l":111.29,"n":5,"o":111.29,"t":"2026-10-09T21:00:00Z","v":330,"vw":111.293165},{"c":111.39,"h":111.39,"l":111.39,"n":10,"o":111.39,"t":"2026-10-09T21:05:00Z","v":555,"vw":111.39},{"c":111.4,"h":111.4,"l":111.3814,"n":8,"o":111.3872,"t":"2026-10-09T21:10:00Z","v":546,"vw":111.388756},{"c":111.3087,"h":111.3087,"l":111.3087,"n":1,"o":111.3087,"t":"2026-10-09T21:15:00Z","v":350,"vw":111.3087},{"c":111.35,"h":111.35,"l":111.35,"n":1,"o":111.35,"t":"2026-10-09T21:25:00Z","v":300,"vw":111.35},{"c":111.39,"h":111.39,"l":111.39,"n":17,"o":111.39,"t":"2026-10-09T21:40:00Z","v":584,"vw":111.39},{"c":111.33,"h":111.33,"l":111.33,"n":5,"o":111.33,"t":"2026-10-09T21:45:00Z","v":110,"vw":111.33},{"c":111.29,"h":111.29,"l":111.29,"n":4,"o":111.29,"t":"2026-10-09T22:05:00Z","v":257,"vw":111.29},{"c":111.3,"h":111.3,"l":111.28,"n":11,"o":111.28,"t":"2026-10-09T22:30:00Z","v":5409,"vw":111.298519},{"c":111.3,"h":111.3,"l":111.2829,"n":7,"o":111.3,"t":"2026-10-09T22:35:00Z","v":3295,"vw":111.298931},{"c":111.28,"h":111.28,"l":111.28,"n":3,"o":111.28,"t":"2026-10-09T22:40:00Z","v":138,"vw":111.28},{"c":111.2811,"h":111.2811,"l":111.2811,"n":2,"o":111.2811,"t":"2026-10-09T22:55:00Z","v":252,"vw":111.2811},{"c":111.3,"h":111.3,"l":111.3,"n":6,"o":111.3,"t":"2026-10-09T23:05:00Z","v":998,"vw":111.3},{"c":111.3015,"h":111.3015,"l":111.3015,"n":3,"o":111.3015,"t":"2026-10-09T23:10:00Z","v":390,"vw":111.3015},{"c":111.3,"h":111.3,"l":111.3,"n":4,"o":111.3,"t":"2026-10-09T23:25:00Z","v":1071,"vw":111.3},{"c":111.28,"h":111.28,"l":111.28,"n":3,"o":111.28,"t":"2026-10-09T23:35:00Z","v":147,"vw":111.28},{"c":111.3188,"h":111.3188,"l":111.3188,"n":2,"o":111.3188,"t":"2026-10-09T23:50:00Z","v":110,"vw":111.3188},{"c":111.66,"h":111.85,"l":111.38,"n":506,"o":111.71,"t":"2026-10-12T08:00:00Z","v":12469,"vw":111.542639},{"c":111.65,"h":111.65,"l":111.65,"n":2,"o":111.65,"t":"2026-10-12T08:25:00Z","v":101,"vw":111.65},{"c":111.64,"h":111.64,"l":111.64,"n":4,"o":111.64,"t":"2026-10-12T08:55:00Z","v":501,"vw":111.64},{"c":111.64,"h":111.64,"l":111.64,"n":7,"o":111.64,"t":"2026-10-12T09:00:00Z","v":708,"vw":111.64},{"c":111.61,"h":111.64,"l":111.61,"n":17,"o":111.64,"t":"2026-10-12T09:05:00Z","v":1334,"vw":111.62},{"c":111.55,"h":111.61,"l":111.55,"n":14,"o":111.61,"t":"2026-10-12T09:40:00Z","v":1035,"vw":111.595767},{"c":111.68,"h":111.69,"l":111.68,"n":10,"o":111.69,"t":"2026-10-12T09:50:00Z","v":500,"vw":111.684118},{"c":111.68,"h":111.68,"l":111.68,"n":3,"o":111.68,"t":"2026-10-12T09:55:00Z","v":390,"vw":111.68},{"c":111.58,"h":111.58,"l":111.58,"n":5,"o":111.58,"t":"2026-10-12T10:35:00Z","v":205,"vw":111.58},{"c":111.58,"h":111.58,"l":111.58,"n":6,"o":111.58,"t":"2026-10-12T10:45:00Z","v":359,"vw":111.58},{"c":111.456,"h":111.5751,"l":111.456,"n":49,"o":111.51,"t":"2026-10-12T11:00:00Z","v":820,"vw":111.50022},{"c":111.5,"h":111.5,"l":111.5,"n":2,"o":111.5,"t":"2026-10-12T11:15:00Z","v":101,"vw":111.5},{"c":111.53,"h":111.53,"l":111.53,"n":9,"o":111.53,"t":"2026-10-12T11:20:00Z","v":614,"vw":111.53},{"c":111.5109,"h":111.65,"l":111.5,"n":13,"o":111.545,"t":"2026-10-12T11:25:00Z","v":3627,"vw":111.517781},{"c":111.51,"h":111.51,"l":111.51,"n":2,"o":111.51,"t":"2026-10-12T11:30:00Z","v":3001,"vw":111.51},{"c":111.65,"h":111.65,"l":111.51,"n":24,"o":111.51,"t":"2026-10-12T11:45:00Z","v":1905,"vw":111.638813},{"c":111.65,"h":111.65,"l":111.6438,"n":8,"o":111.6438,"t":"2026-10-12T11:50:00Z","v":560,"vw":111.647182},{"c":111.68,"h":111.68,"l":111.68,"n":6,"o":111.68,"t":"2026-10-12T11:55:00Z","v":308,"vw":111.68},{"c":111.55,"h":111.55,"l":111.55,"n":1,"o":111.55,"t":"2026-10-12T12:00:00Z","v":200,"vw":111.55},{"c":111.7,"h":111.72,"l":111.66,"n":50,"o":111.7,"t":"2026-10-12T12:05:00Z","v":3940,"vw":111.700969},{"c":111.6596,"h":111.6596,"l":111.6596,"n":2,"o":111.6596,"t":"2026-10-12T12:10:00Z","v":102,"vw":111.6596},{"c":111.6584,"h":111.8,"l":111.6584,"n":12,"o":111.8,"t":"2026-10-12T12:15:00Z","v":1220,"vw":111.787092},{"c":111.7879,"h":111.7879,"l":111.7879,"n":4,"o":111.7879,"t":"2026-10-12T12:20:00Z","v":156,"vw":111.7879},{"c":111.66,"h":111.788,"l":111.66,"n":8,"o":111.7838,"t":"2026-10-12T12:25:00Z","v":486,"vw":111.732575},{"c":111.6603,"h":111.82,"l":111.6603,"n":30,"o":111.78,"t":"2026-10-12T12:30:00Z","v":3511,"vw":111.793728},{"c":111.74,"h":111.74,"l":111.74,"n":3,"o":111.74,"t":"2026-10-12T12:35:00Z","v":903,"vw":111.74},{"c":111.7,"h":111.7,"l":111.7,"n":2,"o":111.7,"t":"2026-10-12T12:40:00Z","v":101,"vw":111.7},{"c":111.7,"h":111.77,"l":111.7,"n":27,"o":111.77,"t":"2026-10-12T12:45:00Z","v":17193,"vw":111.735799},{"c":111.7,"h":111.7,"l":111.7,"n":5,"o":111.7,"t":"2026-10-12T12:50:00Z","v":1270,"vw":111.7},{"c":111.69,"h":111.69,"l":111.69,"n":6,"o":111.69,"t":"2026-10-12T13:00:00Z","v":274,"vw":111.69},{"c":111.65,"h":111.68,"l":111.65,"n":30,"o":111.68,"t":"2026-10-12T13:05:00Z","v":1448,"vw":111.655365},{"c":111.6142,"h":111.6185,"l":111.6142,"n":17,"o":111.6185,"t":"2026-10-12T13:10:00Z","v":401,"vw":111.61678},{"c":111.63,"h":111.63,"l":111.63,"n":10,"o":111.63,"t":"2026-10-12T13:15:00Z","v":743,"vw":111.63},{"c":111.689,"h":111.689,"l":111.689,"n":13,"o":111.689,"t":"2026-10-12T13:20:00Z","v":249,"vw":111.689},{"c":111.47,"h":111.63,"l":111,"n":264,"o":111.6,"t":"2026-10-12T13:25:00Z","v":9811,"vw":111.428498},{"c":111.855,"h":111.875,"l":111.4,"n":5195,"o":111.62,"t":"2026-10-12T13:30:00Z","v":465787,"vw":111.576212},{"c":111.505,"h":112.05,"l":111.49,"n":3812,"o":111.865,"t":"2026-10-12T13:35:00Z","v":250800,"vw":111.837694},{"c":111.5,"h":111.64,"l":111.305,"n":2056,"o":111.53,"t":"2026-10-12T13:40:00Z","v":142643,"vw":111.492418},{"c":111.6934,"h":111.74,"l":111.46,"n":2765,"o":111.495,"t":"2026-10-12T13:45:00Z","v":178857,"vw":111.605186},{"c":111.74,"h":111.88,"l":111.68,"n":2516,"o":111.68,"t":"2026-10-12T13:50:00Z","v":154718,"vw":111.778942},{"c":111.8,"h":111.81,"l":111.72,"n":1746,"o":111.76,"t":"2026-10-12T13:55:00Z","v":97432,"vw":111.758681},{"c":111.98,"h":111.995,"l":111.8,"n":3050,"o":111.81,"t":"2026-10-12T14:00:00Z","v":151841,"vw":111.883641},{"c":112,"h":112.01,"l":111.89,"n":3115,"o":111.98,"t":"2026-10-12T14:05:00Z","v":186762,"vw":111.950435},{"c":111.83,"h":112.04,"l":111.82,"n":3566,"o":112.01,"t":"2026-10-12T14:10:00Z","v":220960,"vw":111.927646},{"c":112.0608,"h":112.1599,"l":111.831,"n":3007,"o":111.845,"t":"2026-10-12T14:15:00Z","v":256256,"vw":112.049474},{"c":112.195,"h":112.23,"l":112.025,"n":2433,"o":112.065,"t":"2026-10-12T14:20:00Z","v":170595,"vw":112.133877},{"c":112.13,"h":112.27,"l":112.12,"n":2499,"o":112.2,"t":"2026-10-12T14:25:00Z","v":143572,"vw":112.221589},{"c":112.36,"h":112.3699,"l":112.09,"n":2393,"o":112.125,"t":"2026-10-12T14:30:00Z","v":126670,"vw":112.245282},{"c":112.36,"h":112.375,"l":112.27,"n":2146,"o":112.35,"t":"2026-10-12T14:35:00Z","v":114433,"vw":112.333519},{"c":112.27,"h":112.37,"l":112.18,"n":2353,"o":112.35,"t":"2026-10-12T14:40:00Z","v":137472,"vw":112.246767},{"c":112.395,"h":112.4,"l":112.22,"n":2634,"o":112.27,"t":"2026-10-12T14:45:00Z","v":230928,"vw":112.297243},{"c":112.25,"h":112.4199,"l":112.1893,"n":1706,"o":112.395,"t":"2026-10-12T14:50:00Z","v":84573,"vw":112.294181},{"c":112.17,"h":112.265,"l":112.16,"n":1647,"o":112.255,"t":"2026-10-12T14:55:00Z","v":92331,"vw":112.212572},{"c":112.2,"h":112.225,"l":112.12,"n":2038,"o":112.16,"t":"2026-10-12T15:00:00Z","v":168506,"vw":112.169394},{"c":112.335,"h":112.34,"l":112.18,"n":1625,"o":112.19,"t":"2026-10-12T15:05:00Z","v":79308,"vw":112.294218},{"c":112.375,"h":112.425,"l":112.34,"n":1892,"o":112.34,"t":"2026-10-12T15:10:00Z","v":120582,"vw":112.385759},{"c":112.35,"h":112.425,"l":112.34,"n":1653,"o":112.375,"t":"2026-10-12T15:15:00Z","v":113274,"vw":112.37619},{"c":112.31,"h":112.37,"l":112.26,"n":1591,"o":112.345,"t":"2026-10-12T15:20:00Z","v":97698,"vw":112.319749},{"c":112.275,"h":112.315,"l":112.17,"n":1538,"o":112.31,"t":"2026-10-12T15:25:00Z","v":155508,"vw":112.24188},{"c":112.22,"h":112.33,"l":112.17,"n":1562,"o":112.275,"t":"2026-10-12T15:30:00Z","v":94243,"vw":112.25185},{"c":112.26,"h":112.265,"l":112.12,"n":1283,"o":112.2299,"t":"2026-10-12T15:35:00Z","v":59781,"vw":112.186703},{"c":112.305,"h":112.33,"l":112.26,"n":1270,"o":112.265,"t":"2026-10-12T15:40:00Z","v":52406,"vw":112.307535},{"c":112.33,"h":112.34,"l":112.285,"n":1513,"o":112.305,"t":"2026-10-12T15:45:00Z","v":62100,"vw":112.309765},{"c":112.385,"h":112.4,"l":112.3,"n":1689,"o":112.34,"t":"2026-10-12T15:50:00Z","v":88732,"vw":112.342992},{"c":112.35,"h":112.4,"l":112.305,"n":1304,"o":112.4,"t":"2026-10-12T15:55:00Z","v":55892,"vw":112.350241},{"c":112.275,"h":112.39,"l":112.275,"n":1369,"o":112.36,"t":"2026-10-12T16:00:00Z","v":51137,"vw":112.341625},{"c":112.335,"h":112.335,"l":112.279,"n":1193,"o":112.29,"t":"2026-10-12T16:05:00Z","v":45115,"vw":112.296469},{"c":112.415,"h":112.42,"l":112.335,"n":1473,"o":112.335,"t":"2026-10-12T16:10:00Z","v":68120,"vw":112.39085},{"c":112.405,"h":112.44,"l":112.3709,"n":1380,"o":112.415,"t":"2026-10-12T16:15:00Z","v":59447,"vw":112.411531},{"c":112.425,"h":112.455,"l":112.385,"n":1401,"o":112.41,"t":"2026-10-12T16:20:00Z","v":66759,"vw":112.423526},{"c":112.525,"h":112.525,"l":112.41,"n":1560,"o":112.425,"t":"2026-10-12T16:25:00Z","v":104231,"vw":112.467197},{"c":112.52,"h":112.55,"l":112.44,"n":1185,"o":112.52,"t":"2026-10-12T16:30:00Z","v":73991,"vw":112.492073},{"c":112.505,"h":112.5499,"l":112.49,"n":1037,"o":112.515,"t":"2026-10-12T16:35:00Z","v":44211,"vw":112.522851},{"c":112.565,"h":112.575,"l":112.5,"n":1111,"o":112.5,"t":"2026-10-12T16:40:00Z","v":54156,"vw":112.539779},{"c":112.5601,"h":112.59,"l":112.515,"n":1396,"o":112.5699,"t":"2026-10-12T16:45:00Z","v":92771,"vw":112.555604},{"c":112.48,"h":112.59,"l":112.46,"n":1282,"o":112.565,"t":"2026-10-12T16:50:00Z","v":92384,"vw":112.534429},{"c":112.705,"h":112.71,"l":112.48,"n":1882,"o":112.48,"t":"2026-10-12T16:55:00Z","v":115670,"vw":112.626463},{"c":112.61,"h":112.705,"l":112.6,"n":1352,"o":112.7,"t":"2026-10-12T17:00:00Z","v":67663,"vw":112.666176},{"c":112.6917,"h":112.6917,"l":112.605,"n":1129,"o":112.62,"t":"2026-10-12T17:05:00Z","v":60734,"vw":112.625557},{"c":112.73,"h":112.75,"l":112.655,"n":1284,"o":112.69,"t":"2026-10-12T17:10:00Z","v":85813,"vw":112.703903},{"c":112.685,"h":112.8,"l":112.6717,"n":1580,"o":112.725,"t":"2026-10-12T17:15:00Z","v":127624,"vw":112.745164},{"c":112.67,"h":112.7,"l":112.6496,"n":1336,"o":112.685,"t":"2026-10-12T17:20:00Z","v":130212,"vw":112.671731},{"c":112.8,"h":112.8,"l":112.6501,"n":1265,"o":112.67,"t":"2026-10-12T17:25:00Z","v":104082,"vw":112.710343},{"c":112.75,"h":112.8,"l":112.725,"n":1137,"o":112.795,"t":"2026-10-12T17:30:00Z","v":61757,"vw":112.758694},{"c":112.645,"h":112.79,"l":112.625,"n":1553,"o":112.755,"t":"2026-10-12T17:35:00Z","v":93499,"vw":112.706404},{"c":112.6799,"h":112.69,"l":112.64,"n":1311,"o":112.641,"t":"2026-10-12T17:40:00Z","v":105525,"vw":112.660544},{"c":112.6701,"h":112.68,"l":112.64,"n":1532,"o":112.675,"t":"2026-10-12T17:45:00Z","v":81624,"vw":112.661808},{"c":112.685,"h":112.74,"l":112.66,"n":1340,"o":112.68,"t":"2026-10-12T17:50:00Z","v":90421,"vw":112.701779},{"c":112.72,"h":112.76,"l":112.679,"n":1227,"o":112.685,"t":"2026-10-12T17:55:00Z","v":106368,"vw":112.720322},{"c":112.795,"h":112.8,"l":112.69,"n":1284,"o":112.725,"t":"2026-10-12T18:00:00Z","v":102221,"vw":112.749125},{"c":112.765,"h":112.87,"l":112.75,"n":1655,"o":112.8,"t":"2026-10-12T18:05:00Z","v":101951,"vw":112.822333},{"c":112.74,"h":112.77,"l":112.73,"n":983,"o":112.77,"t":"2026-10-12T18:10:00Z","v":44391,"vw":112.745393},{"c":112.74,"h":112.755,"l":112.64,"n":1516,"o":112.735,"t":"2026-10-12T18:15:00Z","v":97505,"vw":112.695828},{"c":112.805,"h":112.81,"l":112.745,"n":1272,"o":112.745,"t":"2026-10-12T18:20:00Z","v":63300,"vw":112.778614},{"c":112.795,"h":112.83,"l":112.785,"n":1273,"o":112.805,"t":"2026-10-12T18:25:00Z","v":82086,"vw":112.800786},{"c":112.77,"h":112.795,"l":112.76,"n":1384,"o":112.795,"t":"2026-10-12T18:30:00Z","v":68337,"vw":112.778333},{"c":112.77,"h":112.795,"l":112.71,"n":1426,"o":112.77,"t":"2026-10-12T18:35:00Z","v":69809,"vw":112.756057},{"c":112.755,"h":112.775,"l":112.7,"n":1424,"o":112.775,"t":"2026-10-12T18:40:00Z","v":84376,"vw":112.728636},{"c":112.775,"h":112.79,"l":112.755,"n":1225,"o":112.755,"t":"2026-10-12T18:45:00Z","v":63524,"vw":112.77105},{"c":112.835,"h":112.84,"l":112.755,"n":1370,"o":112.775,"t":"2026-10-12T18:50:00Z","v":85046,"vw":112.795595},{"c":112.82,"h":112.87,"l":112.81,"n":1540,"o":112.835,"t":"2026-10-12T18:55:00Z","v":80154,"vw":112.840407},{"c":112.86,"h":112.869,"l":112.79,"n":1481,"o":112.83,"t":"2026-10-12T19:00:00Z","v":68392,"vw":112.829927},{"c":112.865,"h":112.899,"l":112.81,"n":1847,"o":112.865,"t":"2026-10-12T19:05:00Z","v":104428,"vw":112.859987},{"c":112.915,"h":112.92,"l":112.84,"n":1651,"o":112.86,"t":"2026-10-12T19:10:00Z","v":103245,"vw":112.870862},{"c":112.96,"h":112.97,"l":112.88,"n":1949,"o":112.915,"t":"2026-10-12T19:15:00Z","v":143890,"vw":112.925405},{"c":112.9,"h":112.99,"l":112.89,"n":2237,"o":112.965,"t":"2026-10-12T19:20:00Z","v":172877,"vw":112.958062},{"c":112.85,"h":112.915,"l":112.83,"n":2085,"o":112.905,"t":"2026-10-12T19:25:00Z","v":162928,"vw":112.857479},{"c":112.625,"h":112.85,"l":112.615,"n":3568,"o":112.85,"t":"2026-10-12T19:30:00Z","v":254755,"vw":112.674404},{"c":112.59,"h":112.7,"l":112.58,"n":2798,"o":112.625,"t":"2026-10-12T19:35:00Z","v":161570,"vw":112.646823},{"c":112.74,"h":112.78,"l":112.58,"n":2923,"o":112.595,"t":"2026-10-12T19:40:00Z","v":160330,"vw":112.700003},{"c":112.85,"h":112.855,"l":112.67,"n":3364,"o":112.74,"t":"2026-10-12T19:45:00Z","v":255804,"vw":112.751016},{"c":112.95,"h":113.02,"l":112.85,"n":5620,"o":112.85,"t":"2026-10-12T19:50:00Z","v":415990,"vw":112.939275},{"c":113.1,"h":113.14,"l":112.86,"n":12821,"o":112.94,"t":"2026-10-12T19:55:00Z","v":1295513,"vw":113.047943},{"c":113,"h":113.08,"l":112.99,"n":204,"o":113.08,"t":"2026-10-12T20:00:00Z","v":3027587,"vw":113.079956},{"c":112.98,"h":113,"l":112.9109,"n":27,"o":112.94,"t":"2026-10-12T20:05:00Z","v":3188,"vw":112.971083},{"c":112.95,"h":112.99,"l":112.919,"n":37,"o":112.919,"t":"2026-10-12T20:10:00Z","v":4679,"vw":112.966859},{"c":112.94,"h":112.94,"l":112.94,"n":4,"o":112.94,"t":"2026-10-12T20:15:00Z","v":532,"vw":112.94},{"c":112.99,"h":112.99,"l":112.96,"n":21,"o":112.96,"t":"2026-10-12T20:25:00Z","v":1511,"vw":112.982703},{"c":112.97,"h":112.98,"l":112.97,"n":14,"o":112.98,"t":"2026-10-12T20:30:00Z","v":1118,"vw":112.977273},{"c":113.08,"h":113.08,"l":112.9326,"n":33,"o":112.9326,"t":"2026-10-12T20:35:00Z","v":3828,"vw":113.056941},{"c":112.9881,"h":112.9907,"l":112.988,"n":13,"o":112.988,"t":"2026-10-12T20:40:00Z","v":1756,"vw":112.989603},{"c":112.99,"h":112.99,"l":112.99,"n":6,"o":112.99,"t":"2026-10-12T20:45:00Z","v":249,"vw":112.99},{"c":112.98,"h":112.98,"l":112.965,"n":5,"o":112.965,"t":"2026-10-12T20:50:00Z","v":352,"vw":112.970712},{"c":112.9391,"h":112.9391,"l":112.9391,"n":18,"o":112.9391,"t":"2026-10-12T20:55:00Z","v":695,"vw":112.9391},{"c":112.94,"h":112.94,"l":112.94,"n":5,"o":112.94,"t":"2026-10-12T21:00:00Z","v":131,"vw":112.94},{"c":112.85,"h":112.94,"l":112.85,"n":26,"o":112.94,"t":"2026-10-12T21:05:00Z","v":3286,"vw":112.902212},{"c":112.8066,"h":112.9513,"l":112.8066,"n":8,"o":112.9513,"t":"2026-10-12T21:10:00Z","v":5250,"vw":112.84868},{"c":112.95,"h":112.95,"l":112.94,"n":5,"o":112.94,"t":"2026-10-12T21:15:00Z","v":341,"vw":112.943333},{"c":112.9,"h":112.9,"l":112.85,"n":18,"o":112.9,"t":"2026-10-12T21:20:00Z","v":977,"vw":112.877645},{"c":112.9,"h":112.9,"l":112.88,"n":5,"o":112.88,"t":"2026-10-12T21:25:00Z","v":282,"vw":112.888},{"c":112.81,"h":112.81,"l":112.81,"n":5,"o":112.81,"t":"2026-10-12T21:40:00Z","v":155,"vw":112.81},{"c":112.91,"h":112.91,"l":112.91,"n":7,"o":112.91,"t":"2026-10-12T21:50:00Z","v":226,"vw":112.91},{"c":112.95,"h":112.95,"l":112.95,"n":7,"o":112.95,"t":"2026-10-12T21:55:00Z","v":183,"vw":112.95},{"c":113.05,"h":113.05,"l":112.9,"n":99,"o":112.98,"t":"2026-10-12T22:00:00Z","v":4066,"vw":112.980211},{"c":113.1,"h":113.11,"l":113.08,"n":26,"o":113.08,"t":"2026-10-12T22:05:00Z","v":1005,"vw":113.095383},{"c":113.11,"h":113.11,"l":113.11,"n":9,"o":113.11,"t":"2026-10-12T22:10:00Z","v":302,"vw":113.11},{"c":113.0587,"h":113.13,"l":113.0587,"n":10,"o":113.13,"t":"2026-10-12T22:15:00Z","v":317,"vw":113.099267},{"c":113.13,"h":113.13,"l":113.13,"n":1,"o":113.13,"t":"2026-10-12T22:25:00Z","v":100,"vw":113.13},{"c":113.15,"h":113.15,"l":113.15,"n":15,"o":113.15,"t":"2026-10-12T22:30:00Z","v":369,"vw":113.15},{"c":113.19,"h":113.19,"l":113.19,"n":10,"o":113.19,"t":"2026-10-12T22:40:00Z","v":574,"vw":113.19},{"c":113.2,"h":113.2,"l":113.2,"n":10,"o":113.2,"t":"2026-10-12T22:45:00Z","v":454,"vw":113.2},{"c":113.1821,"h":113.1821,"l":113.1821,"n":4,"o":113.1821,"t":"2026-10-12T22:50:00Z","v":172,"vw":113.1821},{"c":113.16,"h":113.16,"l":113.16,"n":6,"o":113.16,"t":"2026-10-12T22:55:00Z","v":141,"vw":113.16},{"c":113.16,"h":113.16,"l":113.16,"n":12,"o":113.16,"t":"2026-10-12T23:00:00Z","v":163,"vw":113.16},{"c":113.15,"h":113.15,"l":113.11,"n":28,"o":113.11,"t":"2026-10-12T23:10:00Z","v":1084,"vw":113.12561},{"c":113.19,"h":113.19,"l":113.0334,"n":16,"o":113.1695,"t":"2026-10-12T23:20:00Z","v":1287,"vw":113.171916},{"c":113.2,"h":113.2,"l":113.0732,"n":24,"o":113.0732,"t":"2026-10-12T23:30:00Z","v":2037,"vw":113.193284},{"c":113.15,"h":113.15,"l":113.15,"n":11,"o":113.15,"t":"2026-10-12T23:35:00Z","v":221,"vw":113.15},{"c":113.21,"h":113.21,"l":113.2,"n":17,"o":113.2,"t":"2026-10-12T23:40:00Z","v":686,"vw":113.206322},{"c":113.2,"h":113.23,"l":113.2,"n":27,"o":113.23,"t":"2026-10-12T23:45:00Z","v":637,"vw":113.216607},{"c":113.15,"h":113.3,"l":113.15,"n":22,"o":113.2,"t":"2026-10-12T23:50:00Z","v":1549,"vw":113.244423},{"c":113.15,"h":113.15,"l":113.15,"n":3,"o":113.15,"t":"2026-10-12T23:55:00Z","v":367,"vw":113.15},{"c":113.83,"h":113.83,"l":113.4,"n":4024,"o":113.65,"t":"2026-10-13T08:00:00Z","v":15922,"vw":113.61453},{"c":113.74,"h":113.83,"l":113.74,"n":10,"o":113.83,"t":"2026-10-13T08:05:00Z","v":1011,"vw":113.818517},{"c":113.76,"h":113.76,"l":113.76,"n":5,"o":113.76,"t":"2026-10-13T08:10:00Z","v":227,"vw":113.76},{"c":113.72,"h":113.72,"l":113.72,"n":1,"o":113.72,"t":"2026-10-13T08:20:00Z","v":100,"vw":113.72},{"c":113.58,"h":113.58,"l":113.58,"n":3,"o":113.58,"t":"2026-10-13T08:40:00Z","v":123,"vw":113.58},{"c":113.52,"h":113.52,"l":113.52,"n":2,"o":113.52,"t":"2026-10-13T08:45:00Z","v":500,"vw":113.52},{"c":113.5,"h":113.5,"l":113.5,"n":16,"o":113.5,"t":"2026-10-13T08:50:00Z","v":1011,"vw":113.5},{"c":113.5197,"h":113.5197,"l":113.5,"n":4,"o":113.5,"t":"2026-10-13T09:25:00Z","v":272,"vw":113.50985},{"c":113.6,"h":113.6,"l":113.6,"n":3,"o":113.6,"t":"2026-10-13T09:50:00Z","v":270,"vw":113.6},{"c":113.63,"h":113.63,"l":113.58,"n":10,"o":113.58,"t":"2026-10-13T09:55:00Z","v":1185,"vw":113.607216},{"c":113.6,"h":113.6,"l":113.6,"n":4,"o":113.6,"t":"2026-10-13T10:20:00Z","v":1504,"vw":113.6},{"c":113.7834,"h":113.7834,"l":113.7834,"n":7,"o":113.7834,"t":"2026-10-13T10:35:00Z","v":636,"vw":113.7834},{"c":113.74,"h":113.76,"l":113.74,"n":16,"o":113.76,"t":"2026-10-13T10:50:00Z","v":1231,"vw":113.750909},{"c":113.82,"h":113.82,"l":113.7825,"n":33,"o":113.7825,"t":"2026-10-13T10:55:00Z","v":995,"vw":113.812844},{"c":113.95,"h":113.9713,"l":113.81,"n":150,"o":113.81,"t":"2026-10-13T11:00:00Z","v":5505,"vw":113.886695},{"c":113.8972,"h":114.1,"l":113.8972,"n":174,"o":113.96,"t":"2026-10-13T11:05:00Z","v":11247,"vw":114.010057},{"c":114.13,"h":114.15,"l":114.0628,"n":78,"o":114.0628,"t":"2026-10-13T11:10:00Z","v":1916,"vw":114.100951},{"c":114.14,"h":114.14,"l":114.0888,"n":5,"o":114.0888,"t":"2026-10-13T11:15:00Z","v":413,"vw":114.1272},{"c":114.17,"h":114.17,"l":114.17,"n":5,"o":114.17,"t":"2026-10-13T11:20:00Z","v":131,"vw":114.17},{"c":114.3,"h":114.3143,"l":114.15,"n":88,"o":114.15,"t":"2026-10-13T11:25:00Z","v":5128,"vw":114.258168},{"c":114.38,"h":114.4,"l":114.2043,"n":67,"o":114.31,"t":"2026-10-13T11:30:00Z","v":3991,"vw":114.350257},{"c":114.44,"h":114.44,"l":114.38,"n":102,"o":114.4,"t":"2026-10-13T11:35:00Z","v":4112,"vw":114.400312},{"c":114.3798,"h":114.45,"l":114.3705,"n":95,"o":114.45,"t":"2026-10-13T11:40:00Z","v":1883,"vw":114.411067},{"c":114.39,"h":114.42,"l":114.39,"n":19,"o":114.4,"t":"2026-10-13T11:45:00Z","v":1438,"vw":114.413615},{"c":114.36,"h":114.3799,"l":114.36,"n":30,"o":114.3606,"t":"2026-10-13T11:55:00Z","v":5297,"vw":114.376822},{"c":114.38,"h":114.3922,"l":114.35,"n":23,"o":114.35,"t":"2026-10-13T12:00:00Z","v":840,"vw":114.376279},{"c":114.3761,"h":114.3911,"l":114.31,"n":68,"o":114.3911,"t":"2026-10-13T12:05:00Z","v":3350,"vw":114.350947},{"c":114.38,"h":114.38,"l":114.3,"n":39,"o":114.35,"t":"2026-10-13T12:10:00Z","v":3628,"vw":114.353878},{"c":114.3,"h":114.38,"l":113.08,"n":74,"o":114.3223,"t":"2026-10-13T12:15:00Z","v":106983,"vw":113.109439},{"c":114.34,"h":114.35,"l":113.08,"n":34,"o":113.08,"t":"2026-10-13T12:20:00Z","v":93962,"vw":113.086636},{"c":114.47,"h":114.47,"l":114.3108,"n":104,"o":114.35,"t":"2026-10-13T12:25:00Z","v":7013,"vw":114.403846},{"c":114.58,"h":114.6,"l":114.45,"n":140,"o":114.47,"t":"2026-10-13T12:30:00Z","v":10476,"vw":114.492991},{"c":114.5099,"h":114.55,"l":114.5,"n":29,"o":114.55,"t":"2026-10-13T12:35:00Z","v":1355,"vw":114.529027},{"c":114.46,"h":114.53,"l":114.46,"n":67,"o":114.5108,"t":"2026-10-13T12:40:00Z","v":4469,"vw":114.498424},{"c":114.47,"h":114.4944,"l":114.47,"n":45,"o":114.47,"t":"2026-10-13T12:45:00Z","v":1426,"vw":114.474188},{"c":114.48,"h":114.4886,"l":114.4546,"n":26,"o":114.47,"t":"2026-10-13T12:50:00Z","v":1999,"vw":114.467526},{"c":114.46,"h":114.49,"l":114.4559,"n":71,"o":114.4559,"t":"2026-10-13T12:55:00Z","v":3097,"vw":114.475971},{"c":114.4583,"h":114.49,"l":114.4,"n":64,"o":114.49,"t":"2026-10-13T13:00:00Z","v":5916,"vw":114.449906},{"c":114.38,"h":114.42,"l":114.38,"n":69,"o":114.42,"t":"2026-10-13T13:05:00Z","v":3150,"vw":114.404057},{"c":114.39,"h":114.41,"l":114.39,"n":60,"o":114.39,"t":"2026-10-13T13:10:00Z","v":4039,"vw":114.399176},{"c":114.38,"h":114.3895,"l":114.38,"n":30,"o":114.3807,"t":"2026-10-13T13:15:00Z","v":2133,"vw":114.38409},{"c":114.34,"h":114.3856,"l":114.3197,"n":108,"o":114.38,"t":"2026-10-13T13:20:00Z","v":11130,"vw":114.34541},{"c":114.24,"h":114.34,"l":114.2,"n":124,"o":114.3,"t":"2026-10-13T13:25:00Z","v":6328,"vw":114.263465},{"c":114.65,"h":114.71,"l":114,"n":8163,"o":114.22,"t":"2026-10-13T13:30:00Z","v":831968,"vw":114.338213},{"c":114.2369,"h":114.825,"l":114.2205,"n":4255,"o":114.69,"t":"2026-10-13T13:35:00Z","v":297657,"vw":114.607901},{"c":114.1,"h":114.42,"l":114.06,"n":3332,"o":114.245,"t":"2026-10-13T13:40:00Z","v":257622,"vw":114.219101},{"c":114.2,"h":114.32,"l":113.96,"n":2868,"o":114.12,"t":"2026-10-13T13:45:00Z","v":307377,"vw":114.182958},{"c":113.89,"h":114.38,"l":113.8801,"n":3115,"o":114.21,"t":"2026-10-13T13:50:00Z","v":248385,"vw":114.135595},{"c":114.1,"h":114.16,"l":113.87,"n":2732,"o":113.88,"t":"2026-10-13T13:55:00Z","v":169507,"vw":114.013789},{"c":114.105,"h":114.215,"l":114.05,"n":3259,"o":114.1,"t":"2026-10-13T14:00:00Z","v":190842,"vw":114.109107},{"c":113.835,"h":114.155,"l":113.81,"n":3281,"o":114.09,"t":"2026-10-13T14:05:00Z","v":186205,"vw":113.982638},{"c":113.97,"h":113.97,"l":113.72,"n":3332,"o":113.835,"t":"2026-10-13T14:10:00Z","v":258038,"vw":113.836361},{"c":114.05,"h":114.16,"l":113.87,"n":2835,"o":113.96,"t":"2026-10-13T14:15:00Z","v":176285,"vw":114.030643},{"c":113.93,"h":114.075,"l":113.92,"n":1987,"o":114.05,"t":"2026-10-13T14:20:00Z","v":138533,"vw":113.978538},{"c":114.02,"h":114.11,"l":113.87,"n":2280,"o":113.93,"t":"2026-10-13T14:25:00Z","v":151542,"vw":114.010191},{"c":113.945,"h":114.08,"l":113.945,"n":1887,"o":114.02,"t":"2026-10-13T14:30:00Z","v":107388,"vw":114.027448},{"c":113.89,"h":113.98,"l":113.85,"n":2396,"o":113.945,"t":"2026-10-13T14:35:00Z","v":160879,"vw":113.915433},{"c":113.795,"h":114.065,"l":113.77,"n":2305,"o":113.89,"t":"2026-10-13T14:40:00Z","v":163082,"vw":113.909587},{"c":113.63,"h":113.865,"l":113.6,"n":3131,"o":113.795,"t":"2026-10-13T14:45:00Z","v":366229,"vw":113.732857},{"c":113.72,"h":113.76,"l":113.41,"n":2855,"o":113.63,"t":"2026-10-13T14:50:00Z","v":233900,"vw":113.568792},{"c":113.685,"h":113.765,"l":113.6,"n":2333,"o":113.72,"t":"2026-10-13T14:55:00Z","v":161766,"vw":113.669134},{"c":113.74,"h":113.75,"l":113.645,"n":2093,"o":113.69,"t":"2026-10-13T15:00:00Z","v":112111,"vw":113.720171},{"c":113.745,"h":113.8,"l":113.73,"n":2010,"o":113.74,"t":"2026-10-13T15:05:00Z","v":160345,"vw":113.767717},{"c":113.72,"h":113.755,"l":113.7,"n":2024,"o":113.75,"t":"2026-10-13T15:10:00Z","v":96810,"vw":113.726743},{"c":113.71,"h":113.77,"l":113.67,"n":2090,"o":113.7193,"t":"2026-10-13T15:15:00Z","v":151878,"vw":113.715238},{"c":113.725,"h":113.7296,"l":113.64,"n":1936,"o":113.715,"t":"2026-10-13T15:20:00Z","v":106413,"vw":113.682928},{"c":113.775,"h":113.78,"l":113.63,"n":2070,"o":113.725,"t":"2026-10-13T15:25:00Z","v":127018,"vw":113.696877},{"c":113.825,"h":113.83,"l":113.69,"n":2344,"o":113.775,"t":"2026-10-13T15:30:00Z","v":159273,"vw":113.769056},{"c":113.64,"h":113.845,"l":113.57,"n":2570,"o":113.83,"t":"2026-10-13T15:35:00Z","v":252949,"vw":113.660811},{"c":113.75,"h":113.76,"l":113.54,"n":2471,"o":113.65,"t":"2026-10-13T15:40:00Z","v":152804,"vw":113.648018},{"c":113.715,"h":113.835,"l":113.67,"n":1882,"o":113.74,"t":"2026-10-13T15:45:00Z","v":107793,"vw":113.751833},{"c":113.725,"h":113.82,"l":113.7021,"n":2039,"o":113.715,"t":"2026-10-13T15:50:00Z","v":129165,"vw":113.762463},{"c":113.68,"h":113.7299,"l":113.66,"n":1629,"o":113.725,"t":"2026-10-13T15:55:00Z","v":102476,"vw":113.684377},{"c":113.67,"h":113.695,"l":113.61,"n":2174,"o":113.68,"t":"2026-10-13T16:00:00Z","v":122658,"vw":113.64751},{"c":113.66,"h":113.695,"l":113.6301,"n":1752,"o":113.667,"t":"2026-10-13T16:05:00Z","v":83223,"vw":113.667829},{"c":113.7,"h":113.72,"l":113.62,"n":1603,"o":113.67,"t":"2026-10-13T16:10:00Z","v":77889,"vw":113.674167},{"c":113.565,"h":113.725,"l":113.5501,"n":1753,"o":113.69,"t":"2026-10-13T16:15:00Z","v":91126,"vw":113.646204},{"c":113.385,"h":113.565,"l":113.37,"n":1793,"o":113.565,"t":"2026-10-13T16:20:00Z","v":110892,"vw":113.499354},{"c":113.45,"h":113.47,"l":113.34,"n":1699,"o":113.385,"t":"2026-10-13T16:25:00Z","v":113095,"vw":113.424105},{"c":113.35,"h":113.4483,"l":113.32,"n":1749,"o":113.4483,"t":"2026-10-13T16:30:00Z","v":450997,"vw":113.383552},{"c":113.235,"h":113.375,"l":113.23,"n":1740,"o":113.35,"t":"2026-10-13T16:35:00Z","v":120023,"vw":113.301878},{"c":113.345,"h":113.43,"l":113.21,"n":1860,"o":113.2301,"t":"2026-10-13T16:40:00Z","v":163011,"vw":113.327897},{"c":113.33,"h":113.37,"l":113.22,"n":1769,"o":113.34,"t":"2026-10-13T16:45:00Z","v":111661,"vw":113.297868},{"c":113.335,"h":113.36,"l":113.26,"n":1405,"o":113.32,"t":"2026-10-13T16:50:00Z","v":81748,"vw":113.310167},{"c":113.185,"h":113.34,"l":113.17,"n":1842,"o":113.335,"t":"2026-10-13T16:55:00Z","v":102951,"vw":113.233019},{"c":113.23,"h":113.33,"l":113.17,"n":1605,"o":113.185,"t":"2026-10-13T17:00:00Z","v":83165,"vw":113.263163},{"c":113.13,"h":113.2355,"l":113.105,"n":1668,"o":113.23,"t":"2026-10-13T17:05:00Z","v":99266,"vw":113.177407},{"c":113.115,"h":113.13,"l":113,"n":1907,"o":113.13,"t":"2026-10-13T17:10:00Z","v":106554,"vw":113.060145},{"c":113.1,"h":113.17,"l":113.07,"n":1755,"o":113.115,"t":"2026-10-13T17:15:00Z","v":114729,"vw":113.115495},{"c":113.14,"h":113.18,"l":113.01,"n":1478,"o":113.09,"t":"2026-10-13T17:20:00Z","v":91524,"vw":113.087852},{"c":113.19,"h":113.21,"l":113.1,"n":1622,"o":113.13,"t":"2026-10-13T17:25:00Z","v":111066,"vw":113.156873},{"c":113.145,"h":113.31,"l":113.12,"n":1919,"o":113.19,"t":"2026-10-13T17:30:00Z","v":125884,"vw":113.225383},{"c":113.075,"h":113.17,"l":113.07,"n":1585,"o":113.145,"t":"2026-10-13T17:35:00Z","v":81731,"vw":113.115831},{"c":113.135,"h":113.135,"l":113.04,"n":1546,"o":113.075,"t":"2026-10-13T17:40:00Z","v":105459,"vw":113.077015},{"c":113.09,"h":113.145,"l":113.07,"n":1937,"o":113.14,"t":"2026-10-13T17:45:00Z","v":87170,"vw":113.108509},{"c":113.13,"h":113.16,"l":113.06,"n":1415,"o":113.0701,"t":"2026-10-13T17:50:00Z","v":72871,"vw":113.115639},{"c":113.07,"h":113.15,"l":113.07,"n":1666,"o":113.14,"t":"2026-10-13T17:55:00Z","v":74942,"vw":113.116575},{"c":113.17,"h":113.1901,"l":113.055,"n":1615,"o":113.06,"t":"2026-10-13T18:00:00Z","v":101681,"vw":113.113995},{"c":113.21,"h":113.26,"l":113.18,"n":1941,"o":113.18,"t":"2026-10-13T18:05:00Z","v":109620,"vw":113.208757},{"c":113.25,"h":113.28,"l":113.17,"n":1647,"o":113.195,"t":"2026-10-13T18:10:00Z","v":132684,"vw":113.225778},{"c":113.21,"h":113.25,"l":113.13,"n":1752,"o":113.25,"t":"2026-10-13T18:15:00Z","v":121965,"vw":113.187566},{"c":113.18,"h":113.22,"l":113.14,"n":1583,"o":113.21,"t":"2026-10-13T18:20:00Z","v":91578,"vw":113.179869},{"c":113.33,"h":113.33,"l":113.16,"n":1897,"o":113.18,"t":"2026-10-13T18:25:00Z","v":125187,"vw":113.218308},{"c":113.39,"h":113.39,"l":113.315,"n":1776,"o":113.33,"t":"2026-10-13T18:30:00Z","v":119377,"vw":113.353765},{"c":113.39,"h":113.4,"l":113.3201,"n":1497,"o":113.38,"t":"2026-10-13T18:35:00Z","v":82868,"vw":113.361057},{"c":113.335,"h":113.4099,"l":113.33,"n":1394,"o":113.39,"t":"2026-10-13T18:40:00Z","v":83469,"vw":113.366001},{"c":113.385,"h":113.39,"l":113.335,"n":1541,"o":113.34,"t":"2026-10-13T18:45:00Z","v":90668,"vw":113.359184},{"c":113.33,"h":113.4225,"l":113.3,"n":2088,"o":113.38,"t":"2026-10-13T18:50:00Z","v":170740,"vw":113.36369},{"c":113.35,"h":113.385,"l":113.3,"n":1539,"o":113.335,"t":"2026-10-13T18:55:00Z","v":88849,"vw":113.339666},{"c":113.36,"h":113.39,"l":113.3,"n":1691,"o":113.35,"t":"2026-10-13T19:00:00Z","v":98661,"vw":113.343062},{"c":113.225,"h":113.36,"l":113.225,"n":1930,"o":113.36,"t":"2026-10-13T19:05:00Z","v":119427,"vw":113.286265},{"c":113.14,"h":113.225,"l":113.12,"n":1935,"o":113.22,"t":"2026-10-13T19:10:00Z","v":116914,"vw":113.172343},{"c":112.96,"h":113.13,"l":112.95,"n":2608,"o":113.13,"t":"2026-10-13T19:15:00Z","v":171562,"vw":113.039997},{"c":112.8699,"h":112.965,"l":112.85,"n":2639,"o":112.955,"t":"2026-10-13T19:20:00Z","v":208232,"vw":112.92093},{"c":112.85,"h":112.885,"l":112.805,"n":2451,"o":112.862,"t":"2026-10-13T19:25:00Z","v":185836,"vw":112.850182},{"c":112.87,"h":112.89,"l":112.82,"n":2571,"o":112.855,"t":"2026-10-13T19:30:00Z","v":175955,"vw":112.858972},{"c":112.785,"h":112.895,"l":112.73,"n":2858,"o":112.87,"t":"2026-10-13T19:35:00Z","v":240828,"vw":112.799497},{"c":112.695,"h":112.81,"l":112.675,"n":3143,"o":112.785,"t":"2026-10-13T19:40:00Z","v":197614,"vw":112.735176},{"c":112.65,"h":112.72,"l":112.62,"n":2903,"o":112.695,"t":"2026-10-13T19:45:00Z","v":234004,"vw":112.665838},{"c":112.45,"h":112.66,"l":112.41,"n":6651,"o":112.66,"t":"2026-10-13T19:50:00Z","v":536611,"vw":112.509682},{"c":112.28,"h":112.44,"l":112.21,"n":13202,"o":112.44,"t":"2026-10-13T19:55:00Z","v":1219528,"vw":112.274888},{"c":112.42,"h":112.58,"l":112.27,"n":259,"o":112.28,"t":"2026-10-13T20:00:00Z","v":3132960,"vw":112.280095},{"c":112.4507,"h":112.4507,"l":112.4,"n":30,"o":112.4,"t":"2026-10-13T20:05:00Z","v":23802,"vw":112.4269},{"c":112.34,"h":112.4,"l":112.33,"n":107,"o":112.4,"t":"2026-10-13T20:10:00Z","v":4041,"vw":112.382935},{"c":112.33,"h":112.33,"l":112.33,"n":16,"o":112.33,"t":"2026-10-13T20:15:00Z","v":487,"vw":112.33},{"c":112.22,"h":112.22,"l":112.22,"n":5,"o":112.22,"t":"2026-10-13T20:20:00Z","v":231,"vw":112.22},{"c":112.3,"h":112.3,"l":112.3,"n":6,"o":112.3,"t":"2026-10-13T20:25:00Z","v":407,"vw":112.3},{"c":112.24,"h":112.2761,"l":112.2,"n":30,"o":112.2761,"t":"2026-10-13T20:30:00Z","v":1411,"vw":112.235488},{"c":112.29,"h":112.29,"l":112.2,"n":25,"o":112.2,"t":"2026-10-13T20:35:00Z","v":11025,"vw":112.27872},{"c":112.28,"h":112.28,"l":112.28,"n":2,"o":112.28,"t":"2026-10-13T20:40:00Z","v":177575,"vw":112.28},{"c":112.1393,"h":112.2669,"l":112.1393,"n":9,"o":112.17,"t":"2026-10-13T20:45:00Z","v":775,"vw":112.215236},{"c":112.16,"h":112.16,"l":112.16,"n":7,"o":112.16,"t":"2026-10-13T20:50:00Z","v":219,"vw":112.16},{"c":112.28,"h":112.28,"l":112.15,"n":9,"o":112.15,"t":"2026-10-13T21:00:00Z","v":1265,"vw":112.169836},{"c":112.24,"h":112.24,"l":112.24,"n":4,"o":112.24,"t":"2026-10-13T21:10:00Z","v":115,"vw":112.24},{"c":112.16,"h":112.16,"l":112.16,"n":14,"o":112.16,"t":"2026-10-13T21:15:00Z","v":300,"vw":112.16},{"c":112.19,"h":112.19,"l":112.19,"n":6,"o":112.19,"t":"2026-10-13T21:35:00Z","v":305,"vw":112.19},{"c":112.13,"h":112.14,"l":112.13,"n":12,"o":112.14,"t":"2026-10-13T21:40:00Z","v":1052,"vw":112.135061},{"c":112.2,"h":112.2,"l":112.2,"n":2,"o":112.2,"t":"2026-10-13T21:50:00Z","v":101,"vw":112.2},{"c":112.15,"h":112.15,"l":112.15,"n":1,"o":112.15,"t":"2026-10-13T21:55:00Z","v":288,"vw":112.15},{"c":112.0317,"h":112.07,"l":112.0317,"n":41,"o":112.07,"t":"2026-10-13T22:00:00Z","v":2287,"vw":112.03893},{"c":112.04,"h":112.05,"l":112.04,"n":20,"o":112.05,"t":"2026-10-13T22:05:00Z","v":2048,"vw":112.041484},{"c":111.89,"h":112.09,"l":111.89,"n":108,"o":112.01,"t":"2026-10-13T22:10:00Z","v":6979,"vw":112.000516},{"c":112.1175,"h":112.1175,"l":111.6852,"n":15,"o":111.6852,"t":"2026-10-13T22:15:00Z","v":639,"vw":111.841271},{"c":111.93,"h":111.93,"l":111.93,"n":6,"o":111.93,"t":"2026-10-13T22:20:00Z","v":177,"vw":111.93},{"c":111.9277,"h":111.9277,"l":111.9277,"n":1,"o":111.9277,"t":"2026-10-13T22:25:00Z","v":125,"vw":111.9277},{"c":112.06,"h":112.06,"l":112.06,"n":5,"o":112.06,"t":"2026-10-13T22:45:00Z","v":810,"vw":112.06},{"c":112,"h":112,"l":112,"n":11,"o":112,"t":"2026-10-13T22:50:00Z","v":473,"vw":112},{"c":112.016,"h":112.04,"l":112.016,"n":9,"o":112.02,"t":"2026-10-13T23:10:00Z","v":1015,"vw":112.024174},{"c":111.919,"h":111.919,"l":111.919,"n":3,"o":111.919,"t":"2026-10-13T23:15:00Z","v":266,"vw":111.919},{"c":112,"h":112.02,"l":112,"n":9,"o":112.02,"t":"2026-10-13T23:20:00Z","v":350,"vw":112.013039},{"c":112.02,"h":112.02,"l":111.98,"n":10,"o":112.02,"t":"2026-10-13T23:25:00Z","v":812,"vw":112.014285},{"c":111.9401,"h":111.9401,"l":111.9401,"n":3,"o":111.9401,"t":"2026-10-13T23:45:00Z","v":501,"vw":111.9401},{"c":111.9447,"h":111.9447,"l":111.9447,"n":4,"o":111.9447,"t":"2026-10-13T23:50:00Z","v":138,"vw":111.9447},{"c":112.61,"h":112.87,"l":112.03,"n":2222,"o":112.6195,"t":"2026-10-14T08:00:00Z","v":16256,"vw":112.640178},{"c":112.6,"h":112.6,"l":112.6,"n":3,"o":112.6,"t":"2026-10-14T08:10:00Z","v":133,"vw":112.6},{"c":112.61,"h":112.61,"l":112.61,"n":3,"o":112.61,"t":"2026-10-14T08:15:00Z","v":612,"vw":112.61},{"c":112.62,"h":112.62,"l":112.62,"n":2,"o":112.62,"t":"2026-10-14T08:45:00Z","v":101,"vw":112.62},{"c":112.85,"h":112.85,"l":112.62,"n":56,"o":112.62,"t":"2026-10-14T09:15:00Z","v":5404,"vw":112.741054},{"c":112.78,"h":112.78,"l":112.78,"n":6,"o":112.78,"t":"2026-10-14T09:50:00Z","v":242,"vw":112.78},{"c":112.49,"h":112.49,"l":112.49,"n":3,"o":112.49,"t":"2026-10-14T10:10:00Z","v":325,"vw":112.49},{"c":112.67,"h":112.67,"l":112.67,"n":1,"o":112.67,"t":"2026-10-14T10:55:00Z","v":100,"vw":112.67},{"c":112.77,"h":112.77,"l":112.53,"n":31,"o":112.53,"t":"2026-10-14T11:00:00Z","v":840,"vw":112.626703},{"c":112.79,"h":112.8,"l":112.7458,"n":14,"o":112.7458,"t":"2026-10-14T11:05:00Z","v":1482,"vw":112.793893},{"c":113.1003,"h":113.1003,"l":112.81,"n":41,"o":112.9561,"t":"2026-10-14T11:20:00Z","v":1850,"vw":112.952306},{"c":112.85,"h":112.85,"l":112.85,"n":8,"o":112.85,"t":"2026-10-14T11:25:00Z","v":339,"vw":112.85},{"c":113,"h":113.19,"l":112.8935,"n":50,"o":112.96,"t":"2026-10-14T11:35:00Z","v":1576,"vw":113.004672},{"c":113.1211,"h":113.1211,"l":113.1211,"n":11,"o":113.1211,"t":"2026-10-14T11:40:00Z","v":181,"vw":113.1211},{"c":113.105,"h":113.1241,"l":112.99,"n":9,"o":112.99,"t":"2026-10-14T11:45:00Z","v":567,"vw":113.077091},{"c":112.8,"h":113.1355,"l":112.8,"n":14,"o":113.1355,"t":"2026-10-14T11:50:00Z","v":794,"vw":113.043116},{"c":113.19,"h":113.19,"l":113.02,"n":23,"o":113.07,"t":"2026-10-14T11:55:00Z","v":3441,"vw":113.166687},{"c":113.14,"h":113.31,"l":113.14,"n":13,"o":113.31,"t":"2026-10-14T12:00:00Z","v":1013,"vw":113.262289},{"c":113.18,"h":113.31,"l":113.18,"n":43,"o":113.26,"t":"2026-10-14T12:05:00Z","v":4157,"vw":113.293415},{"c":113.1,"h":113.23,"l":113.0662,"n":29,"o":113.22,"t":"2026-10-14T12:10:00Z","v":10760,"vw":113.138756},{"c":113.18,"h":113.18,"l":112.28,"n":19,"o":113.08,"t":"2026-10-14T12:20:00Z","v":22646,"vw":112.317687},{"c":113.24,"h":113.24,"l":113.24,"n":20,"o":113.24,"t":"2026-10-14T12:25:00Z","v":2634,"vw":113.24},{"c":113.06,"h":113.22,"l":113.0555,"n":14,"o":113.22,"t":"2026-10-14T12:30:00Z","v":1315,"vw":113.192958},{"c":113.1155,"h":113.24,"l":113.0615,"n":52,"o":113.24,"t":"2026-10-14T12:35:00Z","v":3734,"vw":113.127766},{"c":113.1861,"h":113.1861,"l":113.1098,"n":61,"o":113.12,"t":"2026-10-14T12:40:00Z","v":5067,"vw":113.136281},{"c":113.11,"h":113.14,"l":113.09,"n":68,"o":113.14,"t":"2026-10-14T12:45:00Z","v":6119,"vw":113.108999},{"c":113.1,"h":113.12,"l":113.07,"n":25,"o":113.11,"t":"2026-10-14T12:50:00Z","v":2154,"vw":113.0919},{"c":113.2265,"h":113.2265,"l":113.0883,"n":39,"o":113.0883,"t":"2026-10-14T12:55:00Z","v":2322,"vw":113.177118},{"c":113.23,"h":113.24,"l":113.16,"n":41,"o":113.24,"t":"2026-10-14T13:00:00Z","v":4375,"vw":113.196479},{"c":113.2,"h":113.3054,"l":113.2,"n":58,"o":113.2,"t":"2026-10-14T13:05:00Z","v":222518,"vw":113.261762},{"c":113.268,"h":113.33,"l":113.2326,"n":28,"o":113.2326,"t":"2026-10-14T13:10:00Z","v":1868,"vw":113.293963},{"c":113.37,"h":113.5752,"l":113.28,"n":113,"o":113.3231,"t":"2026-10-14T13:15:00Z","v":7281,"vw":113.390836},{"c":113.48,"h":113.5561,"l":113.4,"n":125,"o":113.4,"t":"2026-10-14T13:20:00Z","v":4034,"vw":113.468117},{"c":113.79,"h":114.22,"l":113.42,"n":512,"o":113.57,"t":"2026-10-14T13:25:00Z","v":63800,"vw":113.82609},{"c":114.27,"h":114.45,"l":113.38,"n":6615,"o":113.84,"t":"2026-10-14T13:30:00Z","v":850847,"vw":113.990795},{"c":114.2201,"h":114.59,"l":114.2101,"n":4109,"o":114.25,"t":"2026-10-14T13:35:00Z","v":362466,"vw":114.401237},{"c":114.27,"h":114.48,"l":114.1201,"n":3747,"o":114.22,"t":"2026-10-14T13:40:00Z","v":336808,"vw":114.309527},{"c":113.9788,"h":114.3,"l":113.94,"n":3802,"o":114.26,"t":"2026-10-14T13:45:00Z","v":306402,"vw":114.082183},{"c":114.36,"h":114.455,"l":113.95,"n":3136,"o":113.97,"t":"2026-10-14T13:50:00Z","v":294318,"vw":114.222968},{"c":114.33,"h":114.4401,"l":114.111,"n":3122,"o":114.35,"t":"2026-10-14T13:55:00Z","v":247461,"vw":114.27393},{"c":114.26,"h":114.4,"l":114.14,"n":4368,"o":114.32,"t":"2026-10-14T14:00:00Z","v":248460,"vw":114.27287},{"c":114.43,"h":114.46,"l":114.24,"n":4089,"o":114.27,"t":"2026-10-14T14:05:00Z","v":258534,"vw":114.362426},{"c":114.13,"h":114.51,"l":114.08,"n":4539,"o":114.42,"t":"2026-10-14T14:10:00Z","v":389471,"vw":114.358714},{"c":114.07,"h":114.22,"l":113.88,"n":4308,"o":114.11,"t":"2026-10-14T14:15:00Z","v":388621,"vw":114.037623},{"c":114.01,"h":114.22,"l":113.99,"n":3020,"o":114.07,"t":"2026-10-14T14:20:00Z","v":245868,"vw":114.111341},{"c":114.22,"h":114.25,"l":113.79,"n":4698,"o":114.02,"t":"2026-10-14T14:25:00Z","v":321677,"vw":114.005529},{"c":114.39,"h":114.43,"l":114.2,"n":3139,"o":114.22,"t":"2026-10-14T14:30:00Z","v":225392,"vw":114.360007},{"c":114.22,"h":114.39,"l":114.15,"n":3418,"o":114.39,"t":"2026-10-14T14:35:00Z","v":245988,"vw":114.253871},{"c":114.17,"h":114.23,"l":114.025,"n":3182,"o":114.23,"t":"2026-10-14T14:40:00Z","v":259915,"vw":114.131195},{"c":114.17,"h":114.19,"l":113.89,"n":3427,"o":114.16,"t":"2026-10-14T14:45:00Z","v":275762,"vw":114.021375},{"c":114.055,"h":114.355,"l":114.03,"n":3605,"o":114.1826,"t":"2026-10-14T14:50:00Z","v":308162,"vw":114.223982},{"c":114.105,"h":114.145,"l":113.915,"n":2631,"o":114.05,"t":"2026-10-14T14:55:00Z","v":175760,"vw":114.036093},{"c":114.28,"h":114.285,"l":113.92,"n":2423,"o":114.11,"t":"2026-10-14T15:00:00Z","v":171812,"vw":114.093846},{"c":114.404,"h":114.43,"l":114.21,"n":2980,"o":114.27,"t":"2026-10-14T15:05:00Z","v":191504,"vw":114.333824},{"c":114.58,"h":114.62,"l":114.355,"n":3569,"o":114.405,"t":"2026-10-14T15:10:00Z","v":326718,"vw":114.518521},{"c":114.56,"h":114.61,"l":114.5,"n":2392,"o":114.57,"t":"2026-10-14T15:15:00Z","v":182556,"vw":114.547692},{"c":114.71,"h":114.74,"l":114.55,"n":2807,"o":114.56,"t":"2026-10-14T15:20:00Z","v":251511,"vw":114.660003},{"c":114.71,"h":114.75,"l":114.66,"n":2579,"o":114.71,"t":"2026-10-14T15:25:00Z","v":157878,"vw":114.703911},{"c":114.68,"h":114.79,"l":114.6,"n":2758,"o":114.7,"t":"2026-10-14T15:30:00Z","v":208270,"vw":114.715228},{"c":114.79,"h":114.84,"l":114.665,"n":3001,"o":114.68,"t":"2026-10-14T15:35:00Z","v":204384,"vw":114.760008},{"c":114.6,"h":114.83,"l":114.57,"n":2894,"o":114.82,"t":"2026-10-14T15:40:00Z","v":193229,"vw":114.703195},{"c":114.535,"h":114.605,"l":114.435,"n":2191,"o":114.6,"t":"2026-10-14T15:45:00Z","v":128880,"vw":114.518421},{"c":114.67,"h":114.775,"l":114.53,"n":2577,"o":114.54,"t":"2026-10-14T15:50:00Z","v":176085,"vw":114.663739},{"c":114.595,"h":114.68,"l":114.54,"n":2062,"o":114.675,"t":"2026-10-14T15:55:00Z","v":105629,"vw":114.612955},{"c":114.755,"h":114.805,"l":114.545,"n":2705,"o":114.595,"t":"2026-10-14T16:00:00Z","v":341486,"vw":114.696363},{"c":114.66,"h":114.77,"l":114.53,"n":2232,"o":114.76,"t":"2026-10-14T16:05:00Z","v":125977,"vw":114.621969},{"c":114.61,"h":114.71,"l":114.6,"n":2397,"o":114.65,"t":"2026-10-14T16:10:00Z","v":135990,"vw":114.666322},{"c":114.61,"h":114.805,"l":114.61,"n":2575,"o":114.615,"t":"2026-10-14T16:15:00Z","v":168390,"vw":114.707893},{"c":114.755,"h":114.76,"l":114.61,"n":2353,"o":114.62,"t":"2026-10-14T16:20:00Z","v":180062,"vw":114.682532},{"c":114.8,"h":114.83,"l":114.72,"n":2555,"o":114.76,"t":"2026-10-14T16:25:00Z","v":176994,"vw":114.780472},{"c":114.77,"h":114.915,"l":114.76,"n":2320,"o":114.805,"t":"2026-10-14T16:30:00Z","v":178273,"vw":114.833968},{"c":114.66,"h":114.82,"l":114.595,"n":2077,"o":114.78,"t":"2026-10-14T16:35:00Z","v":154002,"vw":114.692759},{"c":114.63,"h":114.685,"l":114.59,"n":1881,"o":114.66,"t":"2026-10-14T16:40:00Z","v":112040,"vw":114.643213},{"c":114.765,"h":114.775,"l":114.585,"n":1914,"o":114.625,"t":"2026-10-14T16:45:00Z","v":114529,"vw":114.681514},{"c":114.95,"h":114.975,"l":114.72,"n":2383,"o":114.77,"t":"2026-10-14T16:50:00Z","v":176685,"vw":114.884452},{"c":114.97,"h":115.03,"l":114.92,"n":5047,"o":114.95,"t":"2026-10-14T16:55:00Z","v":456142,"vw":114.981868},{"c":114.98,"h":114.98,"l":114.87,"n":2233,"o":114.96,"t":"2026-10-14T17:00:00Z","v":170785,"vw":114.921009},{"c":115.025,"h":115.025,"l":114.92,"n":2466,"o":114.9799,"t":"2026-10-14T17:05:00Z","v":168664,"vw":114.98899},{"c":115.065,"h":115.12,"l":115.015,"n":2177,"o":115.03,"t":"2026-10-14T17:10:00Z","v":150991,"vw":115.068128},{"c":115.04,"h":115.13,"l":115.02,"n":1960,"o":115.065,"t":"2026-10-14T17:15:00Z","v":123172,"vw":115.073944},{"c":115.18,"h":115.21,"l":115.02,"n":2617,"o":115.035,"t":"2026-10-14T17:20:00Z","v":181617,"vw":115.120524},{"c":115.13,"h":115.24,"l":115.13,"n":2438,"o":115.17,"t":"2026-10-14T17:25:00Z","v":173945,"vw":115.187333},{"c":115.195,"h":115.21,"l":115.08,"n":2460,"o":115.1389,"t":"2026-10-14T17:30:00Z","v":177642,"vw":115.145366},{"c":115.325,"h":115.35,"l":115.195,"n":2665,"o":115.195,"t":"2026-10-14T17:35:00Z","v":230227,"vw":115.279983},{"c":115.24,"h":115.35,"l":115.23,"n":2409,"o":115.325,"t":"2026-10-14T17:40:00Z","v":178017,"vw":115.295706},{"c":115.19,"h":115.35,"l":115.18,"n":2212,"o":115.235,"t":"2026-10-14T17:45:00Z","v":157352,"vw":115.263623},{"c":115.38,"h":115.4,"l":115.185,"n":3465,"o":115.1866,"t":"2026-10-14T17:50:00Z","v":212869,"vw":115.330116},{"c":115.32,"h":115.4,"l":115.305,"n":2823,"o":115.375,"t":"2026-10-14T17:55:00Z","v":186282,"vw":115.35526},{"c":115.43,"h":115.44,"l":115.31,"n":3199,"o":115.315,"t":"2026-10-14T18:00:00Z","v":242973,"vw":115.399308},{"c":115.455,"h":115.5488,"l":115.42,"n":3342,"o":115.4387,"t":"2026-10-14T18:05:00Z","v":294109,"vw":115.488418},{"c":115.425,"h":115.53,"l":115.3801,"n":2807,"o":115.46,"t":"2026-10-14T18:10:00Z","v":236147,"vw":115.468711},{"c":115.365,"h":115.45,"l":115.3,"n":2499,"o":115.425,"t":"2026-10-14T18:15:00Z","v":209853,"vw":115.389039},{"c":115.49,"h":115.495,"l":115.35,"n":2443,"o":115.36,"t":"2026-10-14T18:20:00Z","v":165176,"vw":115.441387},{"c":115.55,"h":115.57,"l":115.48,"n":2525,"o":115.49,"t":"2026-10-14T18:25:00Z","v":165099,"vw":115.526857},{"c":115.488,"h":115.58,"l":115.45,"n":2188,"o":115.545,"t":"2026-10-14T18:30:00Z","v":141059,"vw":115.504085},{"c":115.455,"h":115.52,"l":115.4371,"n":2004,"o":115.488,"t":"2026-10-14T18:35:00Z","v":165868,"vw":115.480326},{"c":115.5401,"h":115.55,"l":115.4,"n":2024,"o":115.455,"t":"2026-10-14T18:40:00Z","v":144384,"vw":115.459332},{"c":115.595,"h":115.6,"l":115.52,"n":2640,"o":115.55,"t":"2026-10-14T18:45:00Z","v":239334,"vw":115.565525},{"c":115.57,"h":115.62,"l":115.55,"n":2459,"o":115.595,"t":"2026-10-14T18:50:00Z","v":173278,"vw":115.576815},{"c":115.55,"h":115.61,"l":115.51,"n":2351,"o":115.565,"t":"2026-10-14T18:55:00Z","v":242169,"vw":115.54867},{"c":115.6501,"h":115.69,"l":115.54,"n":2171,"o":115.555,"t":"2026-10-14T19:00:00Z","v":167164,"vw":115.638153},{"c":115.705,"h":115.765,"l":115.64,"n":2845,"o":115.655,"t":"2026-10-14T19:05:00Z","v":194328,"vw":115.705303},{"c":115.535,"h":115.725,"l":115.5,"n":3165,"o":115.705,"t":"2026-10-14T19:10:00Z","v":883840,"vw":115.600538},{"c":115.7089,"h":115.71,"l":115.53,"n":3018,"o":115.55,"t":"2026-10-14T19:15:00Z","v":220896,"vw":115.612285},{"c":115.635,"h":115.755,"l":115.63,"n":3071,"o":115.7,"t":"2026-10-14T19:20:00Z","v":235161,"vw":115.69212},{"c":115.725,"h":115.7525,"l":115.615,"n":3600,"o":115.64,"t":"2026-10-14T19:25:00Z","v":269088,"vw":115.672485},{"c":115.78,"h":115.81,"l":115.67,"n":4566,"o":115.725,"t":"2026-10-14T19:30:00Z","v":359219,"vw":115.738299},{"c":115.81,"h":115.825,"l":115.71,"n":3735,"o":115.78,"t":"2026-10-14T19:35:00Z","v":235688,"vw":115.775087},{"c":115.815,"h":115.83,"l":115.755,"n":3510,"o":115.81,"t":"2026-10-14T19:40:00Z","v":224538,"vw":115.793621},{"c":115.87,"h":115.9,"l":115.76,"n":4497,"o":115.82,"t":"2026-10-14T19:45:00Z","v":333451,"vw":115.836011},{"c":116,"h":116.045,"l":115.71,"n":9555,"o":115.87,"t":"2026-10-14T19:50:00Z","v":802343,"vw":115.915751},{"c":116.19,"h":116.24,"l":115.87,"n":22818,"o":115.99,"t":"2026-10-14T19:55:00Z","v":2261615,"vw":116.122879},{"c":115.9035,"h":116.21,"l":115.7694,"n":549,"o":116.2,"t":"2026-10-14T20:00:00Z","v":4171227,"vw":116.159917},{"c":115.9155,"h":116.115,"l":115.9,"n":133,"o":115.9602,"t":"2026-10-14T20:05:00Z","v":51902,"vw":116.068117},{"c":116.09,"h":116.1,"l":115.99,"n":43,"o":115.99,"t":"2026-10-14T20:10:00Z","v":4171,"vw":116.047137},{"c":116.0913,"h":116.1,"l":115.96,"n":29,"o":116.1,"t":"2026-10-14T20:15:00Z","v":1264,"vw":116.003275},{"c":116,"h":116.0841,"l":116,"n":28,"o":116.0081,"t":"2026-10-14T20:20:00Z","v":1441,"vw":116.021739},{"c":116.0455,"h":116.0455,"l":116.0077,"n":27,"o":116.04,"t":"2026-10-14T20:25:00Z","v":716,"vw":116.025225},{"c":116.06,"h":116.06,"l":115.9685,"n":38,"o":115.9685,"t":"2026-10-14T20:30:00Z","v":1745,"vw":116.04551},{"c":116.07,"h":116.07,"l":116.03,"n":23,"o":116.03,"t":"2026-10-14T20:40:00Z","v":961,"vw":116.058447},{"c":116.16,"h":116.16,"l":115.9739,"n":74,"o":116.05,"t":"2026-10-14T20:45:00Z","v":6777,"vw":116.143471},{"c":116.17,"h":116.17,"l":116.05,"n":45,"o":116.05,"t":"2026-10-14T20:50:00Z","v":1132,"vw":116.122719},{"c":116.15,"h":116.1767,"l":116.1396,"n":49,"o":116.1396,"t":"2026-10-14T21:00:00Z","v":2926,"vw":116.15453},{"c":116.1882,"h":116.1882,"l":116.0354,"n":47,"o":116.0354,"t":"2026-10-14T21:05:00Z","v":2848,"vw":116.173326},{"c":116.1,"h":116.1,"l":116.1,"n":13,"o":116.1,"t":"2026-10-14T21:10:00Z","v":372,"vw":116.1},{"c":116.0412,"h":116.0412,"l":116.0412,"n":2,"o":116.0412,"t":"2026-10-14T21:15:00Z","v":501,"vw":116.0412},{"c":116.2,"h":116.2,"l":116.15,"n":77,"o":116.15,"t":"2026-10-14T21:20:00Z","v":2588,"vw":116.194943},{"c":116.2902,"h":116.3,"l":116.23,"n":17,"o":116.23,"t":"2026-10-14T21:25:00Z","v":1146,"vw":116.273419},{"c":116.2899,"h":116.2899,"l":116.075,"n":34,"o":116.075,"t":"2026-10-14T21:30:00Z","v":81304,"vw":116.172642},{"c":116.23,"h":116.2843,"l":116.22,"n":20,"o":116.27,"t":"2026-10-14T21:35:00Z","v":6448,"vw":116.242391},{"c":116.1101,"h":116.29,"l":116.1101,"n":32,"o":116.18,"t":"2026-10-14T21:40:00Z","v":6365,"vw":116.121376},{"c":116.3,"h":116.3,"l":116.21,"n":46,"o":116.21,"t":"2026-10-14T21:45:00Z","v":2230,"vw":116.245651},{"c":116.3885,"h":116.3915,"l":116.22,"n":69,"o":116.23,"t":"2026-10-14T21:50:00Z","v":2533,"vw":116.299871},{"c":116.3,"h":116.36,"l":116.27,"n":74,"o":116.36,"t":"2026-10-14T21:55:00Z","v":2051,"vw":116.313699},{"c":116.4,"h":116.48,"l":116.39,"n":92,"o":116.39,"t":"2026-10-14T22:00:00Z","v":3893,"vw":116.425118},{"c":116.43,"h":116.44,"l":116.42,"n":21,"o":116.42,"t":"2026-10-14T22:05:00Z","v":716,"vw":116.43},{"c":116.74,"h":116.74,"l":116.4369,"n":192,"o":116.48,"t":"2026-10-14T22:10:00Z","v":6381,"vw":116.503445},{"c":116.61,"h":116.7389,"l":116.6,"n":137,"o":116.6,"t":"2026-10-14T22:15:00Z","v":5468,"vw":116.67329},{"c":116.87,"h":116.9,"l":116.66,"n":141,"o":116.68,"t":"2026-10-14T22:20:00Z","v":12091,"vw":116.854245},{"c":116.9,"h":116.9,"l":116.86,"n":26,"o":116.87,"t":"2026-10-14T22:25:00Z","v":967,"vw":116.871165},{"c":116.8279,"h":116.9692,"l":116.7299,"n":46,"o":116.86,"t":"2026-10-14T22:30:00Z","v":1916,"vw":116.822487},{"c":116.98,"h":116.98,"l":116.96,"n":31,"o":116.96,"t":"2026-10-14T22:35:00Z","v":1046,"vw":116.965682},{"c":116.92,"h":116.92,"l":116.8,"n":49,"o":116.89,"t":"2026-10-14T22:40:00Z","v":1136,"vw":116.884898},{"c":116.94,"h":116.97,"l":116.8,"n":68,"o":116.95,"t":"2026-10-14T22:45:00Z","v":4705,"vw":116.900507},{"c":116.9119,"h":117,"l":116.88,"n":52,"o":116.98,"t":"2026-10-14T22:50:00Z","v":3802,"vw":116.912838},{"c":116.84,"h":116.92,"l":116.82,"n":41,"o":116.92,"t":"2026-10-14T22:55:00Z","v":2124,"vw":116.837237},{"c":116.85,"h":116.92,"l":116.8206,"n":83,"o":116.8206,"t":"2026-10-14T23:00:00Z","v":5954,"vw":116.891091},{"c":116.85,"h":116.9124,"l":116.85,"n":20,"o":116.9124,"t":"2026-10-14T23:05:00Z","v":749,"vw":116.882},{"c":116.9,"h":116.9,"l":116.8159,"n":40,"o":116.8164,"t":"2026-10-14T23:10:00Z","v":2712,"vw":116.853449},{"c":116.87,"h":116.9,"l":116.8039,"n":44,"o":116.85,"t":"2026-10-14T23:15:00Z","v":4912,"vw":116.835553},{"c":116.9014,"h":116.92,"l":116.8103,"n":33,"o":116.8103,"t":"2026-10-14T23:20:00Z","v":1619,"vw":116.868437},{"c":116.86,"h":116.86,"l":116.8,"n":28,"o":116.82,"t":"2026-10-14T23:25:00Z","v":1849,"vw":116.825589},{"c":116.84,"h":116.85,"l":116.83,"n":33,"o":116.83,"t":"2026-10-14T23:30:00Z","v":1087,"vw":116.842307},{"c":116.85,"h":116.85,"l":116.85,"n":9,"o":116.85,"t":"2026-10-14T23:35:00Z","v":385,"vw":116.85},{"c":116.8959,"h":116.9085,"l":116.81,"n":67,"o":116.9,"t":"2026-10-14T23:40:00Z","v":3546,"vw":116.877705},{"c":116.87,"h":116.91,"l":116.8,"n":69,"o":116.91,"t":"2026-10-14T23:45:00Z","v":2405,"vw":116.86904},{"c":116.8003,"h":116.9145,"l":116.8003,"n":41,"o":116.82,"t":"2026-10-14T23:50:00Z","v":2382,"vw":116.851924},{"c":116.8154,"h":116.8944,"l":116.803,"n":99,"o":116.803,"t":"2026-10-14T23:55:00Z","v":4874,"vw":116.822808},{"c":117.19,"h":117.5,"l":116.6,"n":3317,"o":117,"t":"2026-10-15T08:00:00Z","v":33564,"vw":117.0478},{"c":117.47,"h":117.6,"l":117.46,"n":67,"o":117.5,"t":"2026-10-15T08:05:00Z","v":1660,"vw":117.498333},{"c":117.65,"h":117.65,"l":117.5,"n":54,"o":117.52,"t":"2026-10-15T08:10:00Z","v":1789,"vw":117.580356},{"c":117.83,"h":117.83,"l":117.75,"n":25,"o":117.78,"t":"2026-10-15T08:15:00Z","v":852,"vw":117.805373},{"c":117.82,"h":117.82,"l":117.82,"n":10,"o":117.82,"t":"2026-10-15T08:20:00Z","v":232,"vw":117.82},{"c":117.77,"h":117.77,"l":117.77,"n":9,"o":117.77,"t":"2026-10-15T08:25:00Z","v":1071,"vw":117.77},{"c":117.93,"h":117.95,"l":117.84,"n":132,"o":117.85,"t":"2026-10-15T08:30:00Z","v":4924,"vw":117.904476},{"c":117.96,"h":117.9907,"l":117.9,"n":65,"o":117.9,"t":"2026-10-15T08:35:00Z","v":3570,"vw":117.955987},{"c":117.93,"h":117.93,"l":117.92,"n":15,"o":117.92,"t":"2026-10-15T08:40:00Z","v":710,"vw":117.923376},{"c":117.98,"h":117.98,"l":117.98,"n":4,"o":117.98,"t":"2026-10-15T08:45:00Z","v":134,"vw":117.98},{"c":117.88,"h":117.95,"l":117.88,"n":16,"o":117.95,"t":"2026-10-15T08:50:00Z","v":1169,"vw":117.929315},{"c":117.85,"h":117.89,"l":117.85,"n":38,"o":117.89,"t":"2026-10-15T08:55:00Z","v":2998,"vw":117.869839},{"c":118.7,"h":118.7,"l":117.84,"n":605,"o":117.84,"t":"2026-10-15T09:00:00Z","v":31770,"vw":118.244298},{"c":118.72,"h":118.87,"l":118.645,"n":145,"o":118.7,"t":"2026-10-15T09:05:00Z","v":16267,"vw":118.766781},{"c":118.7,"h":118.78,"l":118.51,"n":78,"o":118.72,"t":"2026-10-15T09:10:00Z","v":6402,"vw":118.653487},{"c":118.65,"h":118.68,"l":118.5395,"n":27,"o":118.68,"t":"2026-10-15T09:15:00Z","v":5139,"vw":118.577379},{"c":118.78,"h":118.78,"l":118.75,"n":34,"o":118.75,"t":"2026-10-15T09:20:00Z","v":2381,"vw":118.761792},{"c":118.88,"h":118.88,"l":118.88,"n":6,"o":118.88,"t":"2026-10-15T09:25:00Z","v":373,"vw":118.88},{"c":118.924,"h":119,"l":118.868,"n":110,"o":118.868,"t":"2026-10-15T09:30:00Z","v":3257,"vw":118.954623},{"c":119,"h":119,"l":118.9,"n":49,"o":119,"t":"2026-10-15T09:35:00Z","v":2814,"vw":118.984822},{"c":118.93,"h":118.93,"l":118.93,"n":3,"o":118.93,"t":"2026-10-15T09:40:00Z","v":113,"vw":118.93},{"c":118.9,"h":118.94,"l":118.9,"n":18,"o":118.94,"t":"2026-10-15T09:50:00Z","v":562,"vw":118.924525},{"c":118.81,"h":118.91,"l":118.78,"n":24,"o":118.91,"t":"2026-10-15T09:55:00Z","v":575,"vw":118.844041},{"c":118.78,"h":118.79,"l":118.77,"n":36,"o":118.79,"t":"2026-10-15T10:00:00Z","v":1493,"vw":118.781068},{"c":118.81,"h":118.81,"l":118.76,"n":78,"o":118.77,"t":"2026-10-15T10:05:00Z","v":3270,"vw":118.789112},{"c":118.76,"h":118.9,"l":118.76,"n":47,"o":118.81,"t":"2026-10-15T10:10:00Z","v":2451,"vw":118.803055},{"c":118.8,"h":118.8285,"l":118.8,"n":14,"o":118.8285,"t":"2026-10-15T10:15:00Z","v":525,"vw":118.815295},{"c":118.73,"h":118.75,"l":118.73,"n":21,"o":118.75,"t":"2026-10-15T10:20:00Z","v":493,"vw":118.73867},{"c":118.66,"h":118.7,"l":118.66,"n":15,"o":118.7,"t":"2026-10-15T10:25:00Z","v":633,"vw":118.686555},{"c":118.64,"h":118.69,"l":118.64,"n":28,"o":118.68,"t":"2026-10-15T10:30:00Z","v":1275,"vw":118.670818},{"c":118.6,"h":118.62,"l":118.6,"n":11,"o":118.62,"t":"2026-10-15T10:35:00Z","v":722,"vw":118.606792},{"c":118.66,"h":118.66,"l":118.64,"n":31,"o":118.64,"t":"2026-10-15T10:40:00Z","v":1043,"vw":118.652611},{"c":118.79,"h":118.79,"l":118.65,"n":41,"o":118.65,"t":"2026-10-15T10:45:00Z","v":2274,"vw":118.686138},{"c":118.79,"h":118.79,"l":118.79,"n":11,"o":118.79,"t":"2026-10-15T10:50:00Z","v":487,"vw":118.79},{"c":118.91,"h":118.91,"l":118.7229,"n":57,"o":118.7229,"t":"2026-10-15T10:55:00Z","v":2412,"vw":118.847798},{"c":119.3831,"h":119.42,"l":118.6,"n":705,"o":118.76,"t":"2026-10-15T11:00:00Z","v":43786,"vw":118.911445},{"c":119.4599,"h":119.63,"l":119.1952,"n":297,"o":119.42,"t":"2026-10-15T11:05:00Z","v":11149,"vw":119.431874},{"c":119.48,"h":119.5,"l":119.2272,"n":135,"o":119.38,"t":"2026-10-15T11:10:00Z","v":6391,"vw":119.427994},{"c":119.35,"h":119.5,"l":119.33,"n":157,"o":119.49,"t":"2026-10-15T11:15:00Z","v":6754,"vw":119.421653},{"c":119.39,"h":119.39,"l":119.2239,"n":68,"o":119.29,"t":"2026-10-15T11:20:00Z","v":3655,"vw":119.272337},{"c":119.43,"h":119.51,"l":119.19,"n":192,"o":119.29,"t":"2026-10-15T11:25:00Z","v":10600,"vw":119.411212},{"c":119.51,"h":119.55,"l":119.4,"n":150,"o":119.44,"t":"2026-10-15T11:30:00Z","v":22461,"vw":119.453362},{"c":119.8,"h":119.88,"l":119.514,"n":458,"o":119.53,"t":"2026-10-15T11:35:00Z","v":26336,"vw":119.66914},{"c":119.65,"h":119.8,"l":119.6089,"n":194,"o":119.7463,"t":"2026-10-15T11:40:00Z","v":14972,"vw":119.660285},{"c":119.6051,"h":119.69,"l":119.6,"n":159,"o":119.65,"t":"2026-10-15T11:45:00Z","v":13033,"vw":119.621127},{"c":119.61,"h":119.65,"l":119.6,"n":124,"o":119.6076,"t":"2026-10-15T11:50:00Z","v":10777,"vw":119.609186},{"c":119.6,"h":119.65,"l":119.6,"n":187,"o":119.6056,"t":"2026-10-15T11:55:00Z","v":6613,"vw":119.616049},{"c":119.5632,"h":119.5999,"l":119.45,"n":150,"o":119.46,"t":"2026-10-15T12:00:00Z","v":6694,"vw":119.521236},{"c":119.5,"h":119.66,"l":119.5,"n":195,"o":119.59,"t":"2026-10-15T12:05:00Z","v":12050,"vw":119.607096},{"c":119.3535,"h":119.4734,"l":119.23,"n":142,"o":119.45,"t":"2026-10-15T12:10:00Z","v":6603,"vw":119.32627},{"c":119.1,"h":119.4,"l":119.1,"n":149,"o":119.4,"t":"2026-10-15T12:15:00Z","v":8702,"vw":119.315684},{"c":119.24,"h":119.29,"l":119.1232,"n":111,"o":119.26,"t":"2026-10-15T12:20:00Z","v":5238,"vw":119.216637},{"c":119.3725,"h":119.3725,"l":119.22,"n":130,"o":119.29,"t":"2026-10-15T12:25:00Z","v":11173,"vw":119.293898},{"c":119.35,"h":119.65,"l":119.14,"n":334,"o":119.25,"t":"2026-10-15T12:30:00Z","v":20461,"vw":119.468634},{"c":119.49,"h":119.62,"l":119.35,"n":218,"o":119.39,"t":"2026-10-15T12:35:00Z","v":15877,"vw":119.449606},{"c":119.38,"h":119.5694,"l":119.35,"n":255,"o":119.5694,"t":"2026-10-15T12:40:00Z","v":22141,"vw":119.429771},{"c":119.4,"h":119.4,"l":119.27,"n":132,"o":119.4,"t":"2026-10-15T12:45:00Z","v":14046,"vw":119.346646},{"c":119.8,"h":119.91,"l":119.355,"n":461,"o":119.355,"t":"2026-10-15T12:50:00Z","v":41196,"vw":119.628624},{"c":119.91,"h":120.2,"l":119.84,"n":1223,"o":119.92,"t":"2026-10-15T12:55:00Z","v":93109,"vw":120.019334},{"c":119.8263,"h":120.1,"l":119.68,"n":315,"o":119.85,"t":"2026-10-15T13:00:00Z","v":28850,"vw":119.886768},{"c":119.83,"h":120.0286,"l":119.61,"n":530,"o":119.8314,"t":"2026-10-15T13:05:00Z","v":50990,"vw":119.823633},{"c":119.5799,"h":119.88,"l":119.4901,"n":371,"o":119.82,"t":"2026-10-15T13:10:00Z","v":27335,"vw":119.696332},{"c":119.5,"h":119.6,"l":119.45,"n":275,"o":119.5747,"t":"2026-10-15T13:15:00Z","v":105041,"vw":119.523867},{"c":119.2,"h":119.51,"l":119.2,"n":305,"o":119.47,"t":"2026-10-15T13:20:00Z","v":18865,"vw":119.348693},{"c":120.25,"h":120.2505,"l":119.29,"n":772,"o":119.29,"t":"2026-10-15T13:25:00Z","v":73812,"vw":119.887344},{"c":121.035,"h":121.08,"l":119.75,"n":24793,"o":120,"t":"2026-10-15T13:30:00Z","v":2883631,"vw":120.419981},{"c":120.39,"h":121.38,"l":120.3147,"n":14548,"o":121.01,"t":"2026-10-15T13:35:00Z","v":1350668,"vw":120.870824},{"c":119.695,"h":120.93,"l":119.64,"n":10838,"o":120.35,"t":"2026-10-15T13:40:00Z","v":1080693,"vw":120.266791},{"c":120.5588,"h":120.595,"l":119.66,"n":9152,"o":119.72,"t":"2026-10-15T13:45:00Z","v":907579,"vw":120.145244},{"c":120.68,"h":120.949,"l":120.4,"n":8276,"o":120.54,"t":"2026-10-15T13:50:00Z","v":699395,"vw":120.659403},{"c":120.605,"h":121.19,"l":120.5564,"n":9119,"o":120.69,"t":"2026-10-15T13:55:00Z","v":739083,"vw":120.91828},{"c":120.2742,"h":120.72,"l":120.2601,"n":8335,"o":120.6,"t":"2026-10-15T14:00:00Z","v":621823,"vw":120.551166},{"c":120.015,"h":120.49,"l":120.01,"n":6687,"o":120.28,"t":"2026-10-15T14:05:00Z","v":547741,"vw":120.262532},{"c":120.01,"h":120.135,"l":119.73,"n":6072,"o":120.025,"t":"2026-10-15T14:10:00Z","v":432085,"vw":119.944583},{"c":119.96,"h":120.2331,"l":119.9068,"n":5398,"o":120.015,"t":"2026-10-15T14:15:00Z","v":375464,"vw":120.090272},{"c":120.31,"h":120.33,"l":119.92,"n":5635,"o":119.96,"t":"2026-10-15T14:20:00Z","v":441959,"vw":120.128119},{"c":120.525,"h":120.5575,"l":120.18,"n":5384,"o":120.31,"t":"2026-10-15T14:25:00Z","v":382218,"vw":120.394105},{"c":120.37,"h":120.73,"l":120.36,"n":5356,"o":120.51,"t":"2026-10-15T14:30:00Z","v":351468,"vw":120.566281},{"c":120,"h":120.6,"l":120,"n":4644,"o":120.365,"t":"2026-10-15T14:35:00Z","v":309940,"vw":120.406796},{"c":119.38,"h":120.03,"l":119.34,"n":6746,"o":120.0059,"t":"2026-10-15T14:40:00Z","v":544869,"vw":119.621439},{"c":119.46,"h":119.5496,"l":119.24,"n":5134,"o":119.385,"t":"2026-10-15T14:45:00Z","v":437653,"vw":119.413841},{"c":119.14,"h":119.46,"l":118.99,"n":5756,"o":119.46,"t":"2026-10-15T14:50:00Z","v":456990,"vw":119.182469},{"c":119.01,"h":119.1,"l":118.8418,"n":3801,"o":119.1,"t":"2026-10-15T14:55:00Z","v":318404,"vw":118.961568},{"c":119.205,"h":119.3699,"l":118.91,"n":3602,"o":119.01,"t":"2026-10-15T15:00:00Z","v":298720,"vw":119.228548},{"c":119.27,"h":119.429,"l":119.1,"n":3703,"o":119.205,"t":"2026-10-15T15:05:00Z","v":257542,"vw":119.254684},{"c":119.21,"h":119.365,"l":119.16,"n":3660,"o":119.27,"t":"2026-10-15T15:10:00Z","v":242999,"vw":119.232643},{"c":119.04,"h":119.2,"l":118.9,"n":3760,"o":119.2,"t":"2026-10-15T15:15:00Z","v":219165,"vw":119.032199},{"c":119.06,"h":119.125,"l":118.99,"n":3923,"o":119.05,"t":"2026-10-15T15:20:00Z","v":216503,"vw":119.062389},{"c":119.29,"h":119.3,"l":118.98,"n":3545,"o":119.06,"t":"2026-10-15T15:25:00Z","v":207097,"vw":119.111007},{"c":119.2,"h":119.425,"l":119.155,"n":3339,"o":119.26,"t":"2026-10-15T15:30:00Z","v":217787,"vw":119.295235},{"c":119.2654,"h":119.32,"l":119.15,"n":2940,"o":119.21,"t":"2026-10-15T15:35:00Z","v":193074,"vw":119.240609},{"c":119.2501,"h":119.3499,"l":119.14,"n":2919,"o":119.25,"t":"2026-10-15T15:40:00Z","v":258275,"vw":119.200579},{"c":119.01,"h":119.25,"l":119,"n":2899,"o":119.25,"t":"2026-10-15T15:45:00Z","v":158709,"vw":119.112642},{"c":118.9685,"h":119.025,"l":118.855,"n":3273,"o":119.02,"t":"2026-10-15T15:50:00Z","v":209079,"vw":118.944382},{"c":118.795,"h":119,"l":118.78,"n":2870,"o":118.96,"t":"2026-10-15T15:55:00Z","v":153501,"vw":118.869167},{"c":118.85,"h":118.92,"l":118.75,"n":2878,"o":118.795,"t":"2026-10-15T16:00:00Z","v":153670,"vw":118.812178},{"c":118.87,"h":118.93,"l":118.675,"n":2817,"o":118.86,"t":"2026-10-15T16:05:00Z","v":146847,"vw":118.804634},{"c":118.745,"h":118.92,"l":118.68,"n":2373,"o":118.87,"t":"2026-10-15T16:10:00Z","v":139935,"vw":118.802387},{"c":118.82,"h":118.85,"l":118.72,"n":2199,"o":118.745,"t":"2026-10-15T16:15:00Z","v":146647,"vw":118.791171},{"c":118.88,"h":118.93,"l":118.8,"n":2377,"o":118.82,"t":"2026-10-15T16:20:00Z","v":151626,"vw":118.879989},{"c":118.905,"h":118.95,"l":118.81,"n":2617,"o":118.88,"t":"2026-10-15T16:25:00Z","v":169641,"vw":118.861151},{"c":118.865,"h":118.98,"l":118.86,"n":1997,"o":118.905,"t":"2026-10-15T16:30:00Z","v":114329,"vw":118.91436},{"c":118.87,"h":118.88,"l":118.79,"n":1872,"o":118.865,"t":"2026-10-15T16:35:00Z","v":93172,"vw":118.842001},{"c":118.82,"h":118.91,"l":118.805,"n":1725,"o":118.865,"t":"2026-10-15T16:40:00Z","v":88354,"vw":118.85766},{"c":118.67,"h":118.85,"l":118.67,"n":2106,"o":118.82,"t":"2026-10-15T16:45:00Z","v":116467,"vw":118.777309},{"c":118.535,"h":118.715,"l":118.48,"n":2141,"o":118.68,"t":"2026-10-15T16:50:00Z","v":123776,"vw":118.59288},{"c":118.605,"h":118.61,"l":118.525,"n":630,"o":118.535,"t":"2026-10-15T16:55:00Z","v":35059,"vw":118.579681},{"c":118.55,"h":118.56,"l":118.405,"n":1771,"o":118.405,"t":"2026-10-15T18:10:00Z","v":172499,"vw":118.477332},{"c":118.635,"h":118.69,"l":118.53,"n":1952,"o":118.55,"t":"2026-10-15T18:15:00Z","v":150080,"vw":118.623761},{"c":118.56,"h":118.65,"l":118.55,"n":1752,"o":118.63,"t":"2026-10-15T18:20:00Z","v":109780,"vw":118.587112},{"c":118.46,"h":118.56,"l":118.435,"n":2103,"o":118.56,"t":"2026-10-15T18:25:00Z","v":170877,"vw":118.475493},{"c":118.405,"h":118.5399,"l":118.39,"n":1923,"o":118.46,"t":"2026-10-15T18:30:00Z","v":107215,"vw":118.466524},{"c":118.385,"h":118.46,"l":118.36,"n":1735,"o":118.405,"t":"2026-10-15T18:35:00Z","v":94466,"vw":118.411262},{"c":118.205,"h":118.3861,"l":118.175,"n":2088,"o":118.385,"t":"2026-10-15T18:40:00Z","v":131596,"vw":118.271401},{"c":118.25,"h":118.275,"l":118.13,"n":2272,"o":118.205,"t":"2026-10-15T18:45:00Z","v":135014,"vw":118.211386},{"c":118.26,"h":118.395,"l":118.235,"n":2198,"o":118.25,"t":"2026-10-15T18:50:00Z","v":107116,"vw":118.313882},{"c":118.171,"h":118.25,"l":118.17,"n":2340,"o":118.25,"t":"2026-10-15T18:55:00Z","v":117877,"vw":118.20946},{"c":118.21,"h":118.25,"l":118.1,"n":2811,"o":118.175,"t":"2026-10-15T19:00:00Z","v":191009,"vw":118.177145},{"c":118.25,"h":118.265,"l":118.17,"n":2261,"o":118.21,"t":"2026-10-15T19:05:00Z","v":141343,"vw":118.212328},{"c":118.101,"h":118.265,"l":118.01,"n":2593,"o":118.245,"t":"2026-10-15T19:10:00Z","v":159883,"vw":118.121607},{"c":118.04,"h":118.15,"l":118.01,"n":2392,"o":118.11,"t":"2026-10-15T19:15:00Z","v":141485,"vw":118.088952},{"c":118.225,"h":118.29,"l":118.01,"n":2861,"o":118.05,"t":"2026-10-15T19:20:00Z","v":174957,"vw":118.142668},{"c":118.225,"h":118.255,"l":118.14,"n":2809,"o":118.215,"t":"2026-10-15T19:25:00Z","v":193280,"vw":118.194668},{"c":117.99,"h":118.25,"l":117.9288,"n":3959,"o":118.22,"t":"2026-10-15T19:30:00Z","v":292265,"vw":118.060519},{"c":117.99,"h":118.045,"l":117.875,"n":3651,"o":117.995,"t":"2026-10-15T19:35:00Z","v":251017,"vw":117.947796},{"c":118.04,"h":118.105,"l":117.895,"n":3925,"o":117.99,"t":"2026-10-15T19:40:00Z","v":255596,"vw":117.991538},{"c":117.995,"h":118.055,"l":117.9,"n":3801,"o":118.04,"t":"2026-10-15T19:45:00Z","v":263129,"vw":117.981084},{"c":117.861,"h":118.04,"l":117.75,"n":11374,"o":117.88,"t":"2026-10-15T19:50:00Z","v":1032215,"vw":117.921942},{"c":117.83,"h":117.96,"l":117.795,"n":14392,"o":117.86,"t":"2026-10-15T19:55:00Z","v":1267497,"vw":117.8803},{"c":117.92,"h":118,"l":117.83,"n":217,"o":117.84,"t":"2026-10-15T20:00:00Z","v":4901951,"vw":117.870032},{"c":117.93,"h":117.93,"l":117.88,"n":56,"o":117.9,"t":"2026-10-15T20:05:00Z","v":1289,"vw":117.9},{"c":117.87,"h":117.9745,"l":117.87,"n":34,"o":117.9745,"t":"2026-10-15T20:10:00Z","v":21680,"vw":117.924282},{"c":117.87,"h":117.9,"l":117.75,"n":23,"o":117.886,"t":"2026-10-15T20:15:00Z","v":6078,"vw":117.8442},{"c":117.85,"h":117.87,"l":117.7501,"n":15,"o":117.7501,"t":"2026-10-15T20:20:00Z","v":696,"vw":117.830924},{"c":117.84,"h":117.84,"l":117.812,"n":20,"o":117.812,"t":"2026-10-15T20:25:00Z","v":1027,"vw":117.828073},{"c":117.8789,"h":117.8821,"l":117.84,"n":39,"o":117.8499,"t":"2026-10-15T20:30:00Z","v":8889,"vw":117.86778},{"c":117.8024,"h":117.8507,"l":117.8024,"n":14,"o":117.85,"t":"2026-10-15T20:35:00Z","v":1138,"vw":117.814715},{"c":117.838,"h":118.11,"l":117.838,"n":89,"o":117.87,"t":"2026-10-15T20:40:00Z","v":8793,"vw":117.906712},{"c":117.8155,"h":117.8155,"l":117.8155,"n":6,"o":117.8155,"t":"2026-10-15T20:45:00Z","v":210,"vw":117.8155},{"c":117.86,"h":117.86,"l":117.86,"n":5,"o":117.86,"t":"2026-10-15T20:50:00Z","v":1241,"vw":117.86},{"c":117.9,"h":117.9033,"l":117.9,"n":101,"o":117.9033,"t":"2026-10-15T21:00:00Z","v":3681,"vw":117.9011},{"c":117.9811,"h":118,"l":117.9811,"n":6,"o":118,"t":"2026-10-15T21:05:00Z","v":427,"vw":117.99055},{"c":117.87,"h":118,"l":117.87,"n":10,"o":117.91,"t":"2026-10-15T21:10:00Z","v":1192,"vw":117.89193},{"c":117.9675,"h":117.9675,"l":117.9675,"n":4,"o":117.9675,"t":"2026-10-15T21:15:00Z","v":150,"vw":117.9675},{"c":117.984,"h":117.984,"l":117.9,"n":27,"o":117.9805,"t":"2026-10-15T21:20:00Z","v":1290,"vw":117.941348},{"c":118.01,"h":118.01,"l":117.9,"n":124,"o":117.96,"t":"2026-10-15T21:25:00Z","v":3337,"vw":117.969301},{"c":118.01,"h":118.15,"l":118.01,"n":45,"o":118.07,"t":"2026-10-15T21:30:00Z","v":2085,"vw":118.095042},{"c":117.92,"h":118.1,"l":117.92,"n":10,"o":118.1,"t":"2026-10-15T21:40:00Z","v":1021,"vw":118.07439},{"c":118,"h":118,"l":118,"n":2,"o":118,"t":"2026-10-15T21:45:00Z","v":110,"vw":118},{"c":118.02,"h":118.02,"l":118.02,"n":9,"o":118.02,"t":"2026-10-15T21:50:00Z","v":386,"vw":118.02},{"c":118,"h":118.01,"l":118,"n":6,"o":118.01,"t":"2026-10-15T21:55:00Z","v":489,"vw":118.0075},{"c":118.32,"h":118.32,"l":117.93,"n":11,"o":117.93,"t":"2026-10-15T22:00:00Z","v":776,"vw":118.059044},{"c":118.4,"h":118.4,"l":118.4,"n":6,"o":118.4,"t":"2026-10-15T22:05:00Z","v":223,"vw":118.4},{"c":117.9,"h":118.1327,"l":117.9,"n":11,"o":118.1327,"t":"2026-10-15T22:10:00Z","v":708,"vw":118.04362},{"c":117.9,"h":117.9899,"l":117.9,"n":9,"o":117.9899,"t":"2026-10-15T22:15:00Z","v":1738,"vw":117.912906},{"c":117.8294,"h":117.87,"l":117.8294,"n":23,"o":117.87,"t":"2026-10-15T22:25:00Z","v":922,"vw":117.848827},{"c":117.9528,"h":117.9726,"l":117.8,"n":59,"o":117.81,"t":"2026-10-15T22:30:00Z","v":1327,"vw":117.86485},{"c":117.99,"h":117.99,"l":117.9528,"n":12,"o":117.9528,"t":"2026-10-15T22:35:00Z","v":1395,"vw":117.985831},{"c":117.76,"h":117.9,"l":117.76,"n":6,"o":117.9,"t":"2026-10-15T22:40:00Z","v":496,"vw":117.865275},{"c":117.7501,"h":117.9,"l":117.75,"n":12,"o":117.75,"t":"2026-10-15T22:50:00Z","v":7811,"vw":117.753046},{"c":117.7553,"h":117.7906,"l":117.7553,"n":7,"o":117.7906,"t":"2026-10-15T22:55:00Z","v":788,"vw":117.76394},{"c":117.87,"h":117.87,"l":117.87,"n":3,"o":117.87,"t":"2026-10-15T23:00:00Z","v":205,"vw":117.87},{"c":117.912,"h":117.912,"l":117.675,"n":43,"o":117.81,"t":"2026-10-15T23:05:00Z","v":2267,"vw":117.728656},{"c":117.6391,"h":117.6391,"l":117.6391,"n":2,"o":117.6391,"t":"2026-10-15T23:10:00Z","v":110,"vw":117.6391},{"c":117.7872,"h":117.7872,"l":117.73,"n":12,"o":117.75,"t":"2026-10-15T23:20:00Z","v":1098,"vw":117.763431},{"c":117.804,"h":117.804,"l":117.804,"n":3,"o":117.804,"t":"2026-10-15T23:30:00Z","v":111,"vw":117.804},{"c":117.93,"h":117.93,"l":117.92,"n":23,"o":117.9283,"t":"2026-10-15T23:35:00Z","v":929,"vw":117.925047},{"c":117.989,"h":117.989,"l":117.989,"n":1,"o":117.989,"t":"2026-10-15T23:40:00Z","v":2000,"vw":117.989},{"c":117.9816,"h":117.9816,"l":117.93,"n":13,"o":117.93,"t":"2026-10-15T23:45:00Z","v":1205,"vw":117.962169},{"c":118.1,"h":118.1,"l":117.99,"n":50,"o":117.99,"t":"2026-10-15T23:50:00Z","v":1770,"vw":118.072576},{"c":118.15,"h":118.15,"l":118.1,"n":15,"o":118.1,"t":"2026-10-15T23:55:00Z","v":589,"vw":118.112}],"history":[{"c":80.29,"h":80.51,"l":79.76,"n":96973,"o":80.05,"t":"2024-10-14T04:00:00Z","v":9914477,"vw":80.219017},{"c":81.65,"h":81.8201,"l":80.51,"n":127706,"o":80.67,"t":"2024-10-15T04:00:00Z","v":13276221,"vw":81.462627},{"c":81.22,"h":81.66,"l":80.62,"n":104159,"o":81.53,"t":"2024-10-16T04:00:00Z","v":11123254,"vw":81.17081},{"c":80.89,"h":81.5,"l":80.645,"n":87894,"o":81.27,"t":"2024-10-17T04:00:00Z","v":9424705,"vw":80.927496},{"c":81.31,"h":81.69,"l":80.66,"n":94217,"o":80.87,"t":"2024-10-18T04:00:00Z","v":12324148,"vw":81.197203},{"c":80.81,"h":81.5496,"l":80.72,"n":89235,"o":81.23,"t":"2024-10-21T04:00:00Z","v":9750376,"vw":80.915642},{"c":82.02,"h":82.225,"l":80.825,"n":107962,"o":81.11,"t":"2024-10-22T04:00:00Z","v":12240149,"vw":81.756867},{"c":83.27,"h":83.34,"l":81.8,"n":139825,"o":81.89,"t":"2024-10-23T04:00:00Z","v":13058244,"vw":82.905819},{"c":83.04,"h":83.315,"l":82.58,"n":110774,"o":82.96,"t":"2024-10-24T04:00:00Z","v":11645856,"vw":83.051506},{"c":82.51,"h":83.3,"l":82.435,"n":101614,"o":83.2,"t":"2024-10-25T04:00:00Z","v":8959412,"vw":82.74137},{"c":82.75,"h":83.08,"l":82.47,"n":88764,"o":82.75,"t":"2024-10-28T04:00:00Z","v":7990186,"vw":82.806986},{"c":81.7,"h":82.86,"l":81.665,"n":97698,"o":82.67,"t":"2024-10-29T04:00:00Z","v":9682403,"vw":82.130656},{"c":81.39,"h":81.83,"l":81.3,"n":95163,"o":81.6,"t":"2024-10-30T04:00:00Z","v":9268824,"vw":81.540976},{"c":81.95,"h":82.44,"l":81.22,"n":130465,"o":81.29,"t":"2024-10-31T04:00:00Z","v":15538968,"vw":81.987123},{"c":82.19,"h":82.53,"l":81.54,"n":119996,"o":82.53,"t":"2024-11-01T04:00:00Z","v":12181833,"vw":82.11164},{"c":82.45,"h":82.905,"l":82,"n":110676,"o":82.2,"t":"2024-11-04T05:00:00Z","v":11731043,"vw":82.523056},{"c":83.68,"h":83.77,"l":82.51,"n":110848,"o":82.68,"t":"2024-11-05T05:00:00Z","v":10612489,"vw":83.53402},{"c":83.44,"h":85.54,"l":82.06,"n":199370,"o":85.14,"t":"2024-11-06T05:00:00Z","v":19974038,"vw":83.431966},{"c":83.85,"h":84.39,"l":83.42,"n":129079,"o":83.72,"t":"2024-11-07T05:00:00Z","v":12665777,"vw":83.986125},{"c":84.83,"h":85.42,"l":84.23,"n":158418,"o":84.28,"t":"2024-11-08T05:00:00Z","v":14396543,"vw":84.973393},{"c":84.21,"h":85.41,"l":84.12,"n":121267,"o":84.95,"t":"2024-11-11T05:00:00Z","v":10433166,"vw":84.501851},{"c":84.99,"h":85.53,"l":84.5,"n":131441,"o":84.5,"t":"2024-11-12T05:00:00Z","v":12860194,"vw":85.08052},{"c":85.5,"h":85.79,"l":84.77,"n":135062,"o":84.99,"t":"2024-11-13T05:00:00Z","v":12802622,"vw":85.456457},{"c":84.47,"h":85.76,"l":84.34,"n":149228,"o":85.03,"t":"2024-11-14T05:00:00Z","v":15740732,"vw":84.943325},{"c":84.25,"h":84.78,"l":83.942,"n":139139,"o":84.53,"t":"2024-11-15T05:00:00Z","v":17370602,"vw":84.358155},{"c":84.08,"h":84.85,"l":83.66,"n":216377,"o":84.82,"t":"2024-11-18T05:00:00Z","v":25278121,"vw":84.131296},{"c":86.6,"h":88.29,"l":85.91,"n":328913,"o":86.23,"t":"2024-11-19T05:00:00Z","v":36340856,"vw":87.034333},{"c":87.18,"h":87.2,"l":85.91,"n":172096,"o":86.6,"t":"2024-11-20T05:00:00Z","v":18174395,"vw":86.760898},{"c":88.39,"h":88.64,"l":86.93,"n":175995,"o":87.45,"t":"2024-11-21T05:00:00Z","v":18729222,"vw":88.141289},{"c":90.44,"h":90.91,"l":88.93,"n":226376,"o":89.41,"t":"2024-11-22T05:00:00Z","v":23990645,"vw":90.124396},{"c":89.5,"h":90.95,"l":89.06,"n":191946,"o":90.5,"t":"2024-11-25T05:00:00Z","v":25078633,"vw":89.618607},{"c":91.31,"h":91.88,"l":89.84,"n":166344,"o":89.89,"t":"2024-11-26T05:00:00Z","v":16657022,"vw":91.107862},{"c":91.88,"h":92.25,"l":91.31,"n":134389,"o":92,"t":"2024-11-27T05:00:00Z","v":14358861,"vw":91.850429},{"c":92.5,"h":92.64,"l":91.82,"n":102008,"o":92.26,"t":"2024-11-29T05:00:00Z","v":11041178,"vw":92.347898},{"c":92.64,"h":92.9887,"l":91.95,"n":191898,"o":92.82,"t":"2024-12-02T05:00:00Z","v":17172953,"vw":92.523701},{"c":93.51,"h":93.59,"l":92.26,"n":166060,"o":92.78,"t":"2024-12-03T05:00:00Z","v":17775226,"vw":93.207235},{"c":94.45,"h":94.515,"l":93.05,"n":169076,"o":93.45,"t":"2024-12-04T05:00:00Z","v":17312575,"vw":94.03136},{"c":95.3,"h":95.6,"l":94.34,"n":175198,"o":94.89,"t":"2024-12-05T05:00:00Z","v":21932325,"vw":95.176039},{"c":95.7,"h":96.18,"l":95.33,"n":160731,"o":95.54,"t":"2024-12-06T05:00:00Z","v":18803499,"vw":95.797285},{"c":93.83,"h":95.94,"l":93.602,"n":221761,"o":95.66,"t":"2024-12-09T05:00:00Z","v":20931082,"vw":94.233685},{"c":94.55,"h":95.24,"l":93.77,"n":143719,"o":94.05,"t":"2024-12-10T05:00:00Z","v":13164487,"vw":94.580652},{"c":94.96,"h":95.69,"l":94.5,"n":133039,"o":94.54,"t":"2024-12-11T05:00:00Z","v":19682085,"vw":95.114672},{"c":94.09,"h":95.715,"l":94.09,"n":152660,"o":95.68,"t":"2024-12-12T05:00:00Z","v":14298626,"vw":94.665237},{"c":94.25,"h":94.68,"l":93.04,"n":119766,"o":93.8,"t":"2024-12-13T05:00:00Z","v":11495854,"vw":94.250363},{"c":94.87,"h":95.705,"l":94.1048,"n":149467,"o":94.42,"t":"2024-12-16T05:00:00Z","v":16741989,"vw":94.924594},{"c":95.42,"h":95.49,"l":94.32,"n":161616,"o":95.14,"t":"2024-12-17T05:00:00Z","v":23560821,"vw":95.093617},{"c":93.55,"h":95.895,"l":93.1304,"n":202302,"o":95.34,"t":"2024-12-18T05:00:00Z","v":24665600,"vw":94.590877},{"c":93.4,"h":94.565,"l":93.36,"n":160866,"o":94.48,"t":"2024-12-19T05:00:00Z","v":16606501,"vw":93.682946},{"c":92.24,"h":93.7486,"l":91.63,"n":229864,"o":93.01,"t":"2024-12-20T05:00:00Z","v":49350586,"vw":92.486086},{"c":90.35,"h":91.5,"l":88.91,"n":256380,"o":91.5,"t":"2024-12-23T05:00:00Z","v":26205379,"vw":89.984632},{"c":92.68,"h":92.68,"l":90.35,"n":99722,"o":90.37,"t":"2024-12-24T05:00:00Z","v":8992427,"vw":91.955804},{"c":92.79,"h":92.875,"l":92.17,"n":110763,"o":92.54,"t":"2024-12-26T05:00:00Z","v":10997611,"vw":92.55916},{"c":91.66,"h":92.35,"l":91.03,"n":135604,"o":92.13,"t":"2024-12-27T05:00:00Z","v":11384359,"vw":91.600301},{"c":90.57,"h":91.07,"l":90.13,"n":122513,"o":90.73,"t":"2024-12-30T05:00:00Z","v":9790196,"vw":90.63535},{"c":90.35,"h":90.94,"l":90.055,"n":114061,"o":90.57,"t":"2024-12-31T05:00:00Z","v":11267652,"vw":90.352598},{"c":90,"h":90.6,"l":89.52,"n":147273,"o":89.98,"t":"2025-01-02T05:00:00Z","v":14820438,"vw":90.01645},{"c":90.78,"h":91.3,"l":90.14,"n":119882,"o":90.15,"t":"2025-01-03T05:00:00Z","v":10834630,"vw":90.86293},{"c":91.43,"h":92.47,"l":90.67,"n":165457,"o":90.83,"t":"2025-01-06T05:00:00Z","v":14519858,"vw":91.686629},{"c":90.81,"h":91.94,"l":90.45,"n":136630,"o":91.7,"t":"2025-01-07T05:00:00Z","v":11238044,"vw":90.943703},{"c":91.8,"h":91.845,"l":90.82,"n":126175,"o":91.11,"t":"2025-01-08T05:00:00Z","v":13453627,"vw":91.526492},{"c":93,"h":93.575,"l":92.2,"n":185131,"o":92.49,"t":"2025-01-10T05:00:00Z","v":18140864,"vw":92.976298},{"c":91.53,"h":92.43,"l":91.1,"n":163610,"o":92.12,"t":"2025-01-13T05:00:00Z","v":18617077,"vw":91.567377},{"c":90.79,"h":91.98,"l":90.565,"n":137202,"o":91.86,"t":"2025-01-14T05:00:00Z","v":13549159,"vw":91.122983},{"c":91.34,"h":91.725,"l":90.81,"n":133673,"o":91.065,"t":"2025-01-15T05:00:00Z","v":17348174,"vw":91.320431},{"c":91.3,"h":91.72,"l":90.12,"n":140126,"o":91.5,"t":"2025-01-16T05:00:00Z","v":13267723,"vw":91.083976},{"c":91.94,"h":92.26,"l":91.05,"n":122445,"o":92.07,"t":"2025-01-17T05:00:00Z","v":15868213,"vw":91.926307},{"c":93.08,"h":94.24,"l":92.31,"n":183081,"o":92.48,"t":"2025-01-21T05:00:00Z","v":23247451,"vw":93.140556},{"c":93.23,"h":94,"l":92.52,"n":141781,"o":93.77,"t":"2025-01-22T05:00:00Z","v":15567057,"vw":93.107379},{"c":93.81,"h":93.81,"l":92.32,"n":132683,"o":92.96,"t":"2025-01-23T05:00:00Z","v":14198438,"vw":93.096321},{"c":94.76,"h":95.01,"l":93.455,"n":148777,"o":93.54,"t":"2025-01-24T05:00:00Z","v":14973773,"vw":94.647431},{"c":97.4,"h":97.46,"l":94.82,"n":205395,"o":95.9,"t":"2025-01-27T05:00:00Z","v":18880614,"vw":96.460124},{"c":97.29,"h":97.84,"l":96.7251,"n":150169,"o":97.23,"t":"2025-01-28T05:00:00Z","v":14641621,"vw":97.350285},{"c":97.5,"h":98.17,"l":97.22,"n":131023,"o":97.425,"t":"2025-01-29T05:00:00Z","v":11261444,"vw":97.658834},{"c":98.65,"h":98.93,"l":97.42,"n":129663,"o":97.69,"t":"2025-01-30T05:00:00Z","v":11012220,"vw":98.540417},{"c":98.16,"h":99,"l":97.7,"n":146041,"o":99,"t":"2025-01-31T05:00:00Z","v":16413893,"vw":98.147611},{"c":99.54,"h":99.79,"l":96.47,"n":205966,"o":96.77,"t":"2025-02-03T05:00:00Z","v":20465766,"vw":99.034682},{"c":100.77,"h":100.95,"l":99.69,"n":152939,"o":99.97,"t":"2025-02-04T05:00:00Z","v":15156833,"vw":100.456849},{"c":102.46,"h":102.58,"l":100.54,"n":149334,"o":100.65,"t":"2025-02-05T05:00:00Z","v":15926717,"vw":101.972259},{"c":102.85,"h":103.02,"l":101.94,"n":157597,"o":102.53,"t":"2025-02-06T05:00:00Z","v":13088467,"vw":102.502307},{"c":101.15,"h":103.11,"l":101.11,"n":148799,"o":103,"t":"2025-02-07T05:00:00Z","v":12322942,"vw":101.854472},{"c":102.92,"h":102.93,"l":101.25,"n":152417,"o":101.95,"t":"2025-02-10T05:00:00Z","v":15266630,"vw":102.328446},{"c":102.47,"h":102.85,"l":101.85,"n":144738,"o":102.62,"t":"2025-02-11T05:00:00Z","v":11953632,"vw":102.30765},{"c":103.61,"h":103.9,"l":102.04,"n":148198,"o":102.12,"t":"2025-02-12T05:00:00Z","v":15162125,"vw":103.384636},{"c":105.05,"h":105.24,"l":103.53,"n":148423,"o":104,"t":"2025-02-13T05:00:00Z","v":12604413,"vw":104.563573},{"c":104.04,"h":105.3,"l":103.6,"n":168265,"o":105.3,"t":"2025-02-14T05:00:00Z","v":14109460,"vw":104.230474},{"c":103.78,"h":103.99,"l":102.51,"n":219489,"o":103.72,"t":"2025-02-18T05:00:00Z","v":18247314,"vw":103.296475},{"c":104,"h":104.2,"l":102.55,"n":211841,"o":103.85,"t":"2025-02-19T05:00:00Z","v":18475616,"vw":103.811066},{"c":97.21,"h":100.12,"l":96.6808,"n":602853,"o":98.78,"t":"2025-02-20T05:00:00Z","v":55450924,"vw":97.619734},{"c":94.78,"h":96.85,"l":94.115,"n":369689,"o":96.53,"t":"2025-02-21T05:00:00Z","v":35014806,"vw":95.120913},{"c":93.67,"h":94.64,"l":92.12,"n":304516,"o":94.18,"t":"2025-02-24T05:00:00Z","v":29755875,"vw":93.525362},{"c":97.69,"h":97.91,"l":94.24,"n":314427,"o":94.35,"t":"2025-02-25T05:00:00Z","v":29331188,"vw":96.774615},{"c":96.2,"h":98.725,"l":96.07,"n":218548,"o":97.7,"t":"2025-02-26T05:00:00Z","v":19069721,"vw":97.117223},{"c":96.79,"h":98.0399,"l":95.8092,"n":194244,"o":95.9,"t":"2025-02-27T05:00:00Z","v":16431469,"vw":97.149676},{"c":98.61,"h":98.86,"l":97.17,"n":213854,"o":97.79,"t":"2025-02-28T05:00:00Z","v":25451260,"vw":98.191492},{"c":97.59,"h":99.49,"l":96.825,"n":227267,"o":97.98,"t":"2025-03-03T05:00:00Z","v":18372193,"vw":98.004382},{"c":94.97,"h":97.05,"l":94.46,"n":281944,"o":95.76,"t":"2025-03-04T05:00:00Z","v":25227673,"vw":95.558072},{"c":95.98,"h":96.39,"l":94.75,"n":189849,"o":94.97,"t":"2025-03-05T05:00:00Z","v":17638956,"vw":95.759087},{"c":94.64,"h":96.19,"l":94.1833,"n":208542,"o":94.8,"t":"2025-03-06T05:00:00Z","v":19957804,"vw":95.090925},{"c":91.72,"h":93.95,"l":90.76,"n":351086,"o":93.94,"t":"2025-03-07T05:00:00Z","v":35913156,"vw":92.034931},{"c":87.82,"h":90.23,"l":86.61,"n":411999,"o":89.76,"t":"2025-03-10T04:00:00Z","v":35148837,"vw":88.049706},{"c":87.44,"h":89.345,"l":87.14,"n":301908,"o":87.29,"t":"2025-03-11T04:00:00Z","v":28687586,"vw":87.99237},{"c":85.2,"h":89.1,"l":84.88,"n":348263,"o":87.88,"t":"2025-03-12T04:00:00Z","v":33301609,"vw":85.959979},{"c":84.5,"h":85.45,"l":83.87,"n":280845,"o":84.94,"t":"2025-03-13T04:00:00Z","v":31507753,"vw":84.518817},{"c":85.35,"h":85.37,"l":84.06,"n":229429,"o":84.96,"t":"2025-03-14T04:00:00Z","v":35500647,"vw":85.060279},{"c":87.46,"h":87.985,"l":84.98,"n":250761,"o":85.13,"t":"2025-03-17T04:00:00Z","v":26297768,"vw":87.321381},{"c":85.59,"h":87.675,"l":85.5,"n":186539,"o":87.44,"t":"2025-03-18T04:00:00Z","v":17850930,"vw":85.962525},{"c":86.33,"h":86.785,"l":85.62,"n":166366,"o":85.95,"t":"2025-03-19T04:00:00Z","v":24555857,"vw":86.203398},{"c":85.81,"h":87.08,"l":85.515,"n":178200,"o":85.81,"t":"2025-03-20T04:00:00Z","v":18185506,"vw":86.112275},{"c":85.98,"h":86.23,"l":84.78,"n":166030,"o":85.28,"t":"2025-03-21T04:00:00Z","v":26797178,"vw":85.79051},{"c":87.49,"h":87.65,"l":86.35,"n":172271,"o":86.47,"t":"2025-03-24T04:00:00Z","v":17900732,"vw":87.146974},{"c":84.76,"h":87.305,"l":84.62,"n":282679,"o":86.76,"t":"2025-03-25T04:00:00Z","v":27908573,"vw":85.291473},{"c":85.21,"h":85.56,"l":84.57,"n":222262,"o":85.19,"t":"2025-03-26T04:00:00Z","v":27241495,"vw":85.008601},{"c":85.63,"h":86.11,"l":84.775,"n":184698,"o":84.775,"t":"2025-03-27T04:00:00Z","v":16782807,"vw":85.680806},{"c":85.15,"h":85.83,"l":84.7,"n":172767,"o":85.43,"t":"2025-03-28T04:00:00Z","v":14790567,"vw":85.116786},{"c":87.79,"h":88.2,"l":84.37,"n":266688,"o":84.76,"t":"2025-03-31T04:00:00Z","v":30269313,"vw":87.083237},{"c":88.83,"h":89.11,"l":87.37,"n":238657,"o":87.535,"t":"2025-04-01T04:00:00Z","v":22080252,"vw":88.692389},{"c":89.76,"h":90.145,"l":88.1175,"n":220919,"o":88.2,"t":"2025-04-02T04:00:00Z","v":19384137,"vw":89.550211},{"c":87.26,"h":89.88,"l":86.28,"n":364751,"o":86.28,"t":"2025-04-03T04:00:00Z","v":33012927,"vw":88.135403},{"c":83.19,"h":87.39,"l":82.65,"n":409834,"o":85.64,"t":"2025-04-04T04:00:00Z","v":36208909,"vw":84.752616},{"c":83.83,"h":86.26,"l":79.81,"n":412147,"o":80.24,"t":"2025-04-07T04:00:00Z","v":36884944,"vw":83.224229},{"c":81.79,"h":86.965,"l":81.03,"n":369453,"o":85.85,"t":"2025-04-08T04:00:00Z","v":34349812,"vw":83.769503},{"c":89.6,"h":90.8,"l":83.02,"n":454315,"o":83.325,"t":"2025-04-09T04:00:00Z","v":46627644,"vw":87.512082},{"c":90.61,"h":91.87,"l":88.1634,"n":373867,"o":88.73,"t":"2025-04-10T04:00:00Z","v":34735323,"vw":90.304848},{"c":92.8,"h":93.35,"l":90.01,"n":290661,"o":90.68,"t":"2025-04-11T04:00:00Z","v":25508136,"vw":92.19376},{"c":94.73,"h":95.44,"l":92.9,"n":290012,"o":93.27,"t":"2025-04-14T04:00:00Z","v":27742915,"vw":94.460418},{"c":93.97,"h":96.03,"l":93.87,"n":223942,"o":94.82,"t":"2025-04-15T04:00:00Z","v":21871213,"vw":94.73824},{"c":91.19,"h":94.3,"l":90.61,"n":245100,"o":94,"t":"2025-04-16T04:00:00Z","v":22229105,"vw":91.697629},{"c":93.22,"h":93.87,"l":91.62,"n":187939,"o":91.83,"t":"2025-04-17T04:00:00Z","v":21393917,"vw":92.94951},{"c":92.41,"h":94.08,"l":91.34,"n":192087,"o":93.02,"t":"2025-04-21T04:00:00Z","v":18361208,"vw":92.260511},{"c":94.85,"h":95.29,"l":92.88,"n":182608,"o":92.88,"t":"2025-04-22T04:00:00Z","v":15407774,"vw":94.603876},{"c":94.96,"h":96.6,"l":94.1619,"n":197241,"o":95.0164,"t":"2025-04-23T04:00:00Z","v":18046886,"vw":95.124206},{"c":95.84,"h":96.215,"l":93.6601,"n":160867,"o":94.71,"t":"2025-04-24T04:00:00Z","v":13444528,"vw":95.470153},{"c":95.09,"h":96.47,"l":94.36,"n":170853,"o":95.8,"t":"2025-04-25T04:00:00Z","v":15317220,"vw":95.116527},{"c":95.22,"h":96,"l":94.34,"n":154130,"o":95.1,"t":"2025-04-28T04:00:00Z","v":12950000,"vw":95.164721},{"c":96.04,"h":96.18,"l":94.42,"n":128758,"o":94.84,"t":"2025-04-29T04:00:00Z","v":12679025,"vw":95.628111},{"c":97.25,"h":97.78,"l":94.93,"n":195099,"o":95.94,"t":"2025-04-30T04:00:00Z","v":21639860,"vw":96.734009},{"c":97.41,"h":97.9,"l":96.59,"n":156177,"o":97.015,"t":"2025-05-01T04:00:00Z","v":13171784,"vw":97.373939},{"c":98.75,"h":99.22,"l":97.85,"n":161566,"o":97.95,"t":"2025-05-02T04:00:00Z","v":16031373,"vw":98.667062},{"c":99.33,"h":99.74,"l":98.53,"n":137469,"o":98.94,"t":"2025-05-05T04:00:00Z","v":12439132,"vw":99.34893},{"c":98.55,"h":99.47,"l":98.41,"n":128514,"o":98.74,"t":"2025-05-06T04:00:00Z","v":10625999,"vw":98.817821},{"c":98.83,"h":99.2308,"l":98.31,"n":135174,"o":98.55,"t":"2025-05-07T04:00:00Z","v":11310191,"vw":98.819952},{"c":97.43,"h":99.33,"l":97.355,"n":161321,"o":98.75,"t":"2025-05-08T04:00:00Z","v":14461119,"vw":98.033163},{"c":96.72,"h":97.2,"l":96.29,"n":152512,"o":96.75,"t":"2025-05-09T04:00:00Z","v":13697822,"vw":96.775826},{"c":96.75,"h":97.97,"l":95.62,"n":279694,"o":97.67,"t":"2025-05-12T04:00:00Z","v":26783925,"vw":96.462278},{"c":95.88,"h":97.32,"l":95.225,"n":233606,"o":96.5,"t":"2025-05-13T04:00:00Z","v":19746658,"vw":96.153842},{"c":96.83,"h":97.33,"l":95.83,"n":245052,"o":96.025,"t":"2025-05-14T04:00:00Z","v":25620110,"vw":96.740928},{"c":96.35,"h":96.72,"l":91.89,"n":497891,"o":94.3,"t":"2025-05-15T04:00:00Z","v":44026125,"vw":94.905447},{"c":98.24,"h":99.1946,"l":95.995,"n":296600,"o":96.14,"t":"2025-05-16T04:00:00Z","v":33746187,"vw":98.031939},{"c":98.12,"h":98.28,"l":95.81,"n":193177,"o":96.65,"t":"2025-05-19T04:00:00Z","v":20041573,"vw":97.69152},{"c":97.8,"h":98.8183,"l":96.52,"n":184261,"o":98.555,"t":"2025-05-20T04:00:00Z","v":15609610,"vw":97.724524},{"c":96.43,"h":97.7556,"l":95.975,"n":174059,"o":97.125,"t":"2025-05-21T04:00:00Z","v":15742336,"vw":96.724637},{"c":95.93,"h":96.96,"l":95.815,"n":149296,"o":96.54,"t":"2025-05-22T04:00:00Z","v":13712163,"vw":96.218511},{"c":96.34,"h":96.54,"l":95,"n":147702,"o":95.34,"t":"2025-05-23T04:00:00Z","v":13668621,"vw":96.054246},{"c":97.58,"h":97.795,"l":96.58,"n":166213,"o":97.3,"t":"2025-05-27T04:00:00Z","v":17180937,"vw":97.439061},{"c":97.24,"h":98.24,"l":97.06,"n":121590,"o":97.52,"t":"2025-05-28T04:00:00Z","v":11220098,"vw":97.469335},{"c":97.1,"h":97.77,"l":96.8509,"n":142517,"o":97.63,"t":"2025-05-29T04:00:00Z","v":14343738,"vw":97.278395},{"c":98.72,"h":98.93,"l":96.6,"n":192256,"o":96.96,"t":"2025-05-30T04:00:00Z","v":29980069,"vw":98.45229},{"c":99.77,"h":99.905,"l":98.05,"n":178812,"o":98.84,"t":"2025-06-02T04:00:00Z","v":16999205,"vw":99.176314},{"c":99.98,"h":100.89,"l":98.57,"n":164566,"o":99.565,"t":"2025-06-03T04:00:00Z","v":15598643,"vw":99.681089},{"c":99.35,"h":100.13,"l":99.32,"n":132033,"o":99.79,"t":"2025-06-04T04:00:00Z","v":11115649,"vw":99.658987},{"c":97.96,"h":99.59,"l":97.605,"n":169537,"o":99.295,"t":"2025-06-05T04:00:00Z","v":15825276,"vw":98.08899},{"c":97.47,"h":98.56,"l":96.97,"n":163137,"o":98.37,"t":"2025-06-06T04:00:00Z","v":15599294,"vw":97.603718},{"c":97.45,"h":97.85,"l":96.77,"n":155466,"o":97.4,"t":"2025-06-09T04:00:00Z","v":13655700,"vw":97.401159},{"c":97.32,"h":98.0892,"l":96.48,"n":151281,"o":97.29,"t":"2025-06-10T04:00:00Z","v":17162468,"vw":97.055756},{"c":95.8,"h":97.29,"l":95.35,"n":169486,"o":97.29,"t":"2025-06-11T04:00:00Z","v":16389620,"vw":96.136148},{"c":94.83,"h":95.26,"l":93.43,"n":212571,"o":94.89,"t":"2025-06-12T04:00:00Z","v":17845704,"vw":94.606147},{"c":94.44,"h":95.32,"l":94.005,"n":192827,"o":94.52,"t":"2025-06-13T04:00:00Z","v":18694739,"vw":94.57882},{"c":94.29,"h":95.78,"l":94.095,"n":163519,"o":94.75,"t":"2025-06-16T04:00:00Z","v":14881663,"vw":94.687268},{"c":94.25,"h":94.82,"l":93.62,"n":143231,"o":93.95,"t":"2025-06-17T04:00:00Z","v":14935630,"vw":94.300828},{"c":95.09,"h":95.49,"l":94.09,"n":123287,"o":94.57,"t":"2025-06-18T04:00:00Z","v":11333690,"vw":95.074054},{"c":96.12,"h":96.31,"l":95.2,"n":142928,"o":95.24,"t":"2025-06-20T04:00:00Z","v":20604918,"vw":95.859968},{"c":97.87,"h":97.93,"l":95.67,"n":182306,"o":95.92,"t":"2025-06-23T04:00:00Z","v":20432351,"vw":97.03195},{"c":98,"h":99.105,"l":97.25,"n":175549,"o":97.73,"t":"2025-06-24T04:00:00Z","v":22403655,"vw":98.230762},{"c":97.26,"h":98.56,"l":97.15,"n":135043,"o":98.31,"t":"2025-06-25T04:00:00Z","v":11154676,"vw":97.552554},{"c":96.02,"h":97.34,"l":95.915,"n":179045,"o":96.9,"t":"2025-06-26T04:00:00Z","v":19361417,"vw":96.296347},{"c":97.27,"h":97.76,"l":96.16,"n":188463,"o":96.32,"t":"2025-06-27T04:00:00Z","v":31431912,"vw":97.255187},{"c":97.78,"h":98.14,"l":96.31,"n":170824,"o":97.23,"t":"2025-06-30T04:00:00Z","v":17803030,"vw":97.332606},{"c":98.24,"h":99.1899,"l":97.4238,"n":186214,"o":97.6,"t":"2025-07-01T04:00:00Z","v":15635847,"vw":98.415025},{"c":97.61,"h":98.3817,"l":97.055,"n":139831,"o":98.125,"t":"2025-07-02T04:00:00Z","v":12501965,"vw":97.618094},{"c":98.36,"h":98.48,"l":97.42,"n":90968,"o":97.7,"t":"2025-07-03T04:00:00Z","v":7685804,"vw":98.054685},{"c":99.35,"h":99.35,"l":97.62,"n":163038,"o":98.23,"t":"2025-07-07T04:00:00Z","v":12930913,"vw":98.718932},{"c":97.09,"h":99.17,"l":96.51,"n":188333,"o":98.82,"t":"2025-07-08T04:00:00Z","v":16874954,"vw":97.441664},{"c":96.81,"h":97.29,"l":96.38,"n":140145,"o":97.15,"t":"2025-07-09T04:00:00Z","v":13702615,"vw":96.884583},{"c":94.86,"h":96.78,"l":94.735,"n":218846,"o":96.66,"t":"2025-07-10T04:00:00Z","v":18894787,"vw":95.416692},{"c":94.4,"h":95.5344,"l":94.23,"n":150109,"o":95.005,"t":"2025-07-11T04:00:00Z","v":14595047,"vw":94.716151},{"c":95.78,"h":95.84,"l":94.38,"n":144212,"o":94.51,"t":"2025-07-14T04:00:00Z","v":13779084,"vw":95.441616},{"c":95.39,"h":95.78,"l":94.935,"n":135377,"o":95.6,"t":"2025-07-15T04:00:00Z","v":10450759,"vw":95.358184},{"c":95.15,"h":95.8296,"l":94.605,"n":136088,"o":95.415,"t":"2025-07-16T04:00:00Z","v":11180844,"vw":95.050729},{"c":95.09,"h":95.63,"l":94.89,"n":133334,"o":95.075,"t":"2025-07-17T04:00:00Z","v":11164900,"vw":95.16344},{"c":95.05,"h":95.4801,"l":94.43,"n":121176,"o":95.085,"t":"2025-07-18T04:00:00Z","v":14635668,"vw":95.078731},{"c":95.67,"h":96.64,"l":95.1,"n":147179,"o":95.255,"t":"2025-07-21T04:00:00Z","v":13450359,"vw":95.882529},{"c":95.85,"h":96.67,"l":95.74,"n":119913,"o":95.84,"t":"2025-07-22T04:00:00Z","v":9049130,"vw":95.975116},{"c":95.68,"h":96.29,"l":95.29,"n":120757,"o":96.01,"t":"2025-07-23T04:00:00Z","v":9729672,"vw":95.663107},{"c":96.6,"h":96.955,"l":95.35,"n":149695,"o":95.57,"t":"2025-07-24T04:00:00Z","v":14991517,"vw":96.54073},{"c":97.47,"h":97.65,"l":96.53,"n":138942,"o":96.84,"t":"2025-07-25T04:00:00Z","v":12868466,"vw":97.326789},{"c":97.61,"h":98.125,"l":97.075,"n":137073,"o":97.28,"t":"2025-07-28T04:00:00Z","v":12293060,"vw":97.548219},{"c":98.33,"h":98.72,"l":97.34,"n":137295,"o":97.78,"t":"2025-07-29T04:00:00Z","v":14034265,"vw":98.245138},{"c":97.59,"h":98.88,"l":97.29,"n":135831,"o":98.61,"t":"2025-07-30T04:00:00Z","v":13864044,"vw":97.785398},{"c":97.98,"h":98.63,"l":97.31,"n":145579,"o":97.44,"t":"2025-07-31T04:00:00Z","v":15651348,"vw":98.076991},{"c":98.49,"h":98.83,"l":97.6705,"n":177592,"o":98,"t":"2025-08-01T04:00:00Z","v":16750407,"vw":98.357112},{"c":99.59,"h":99.91,"l":98.2,"n":155879,"o":98.2,"t":"2025-08-04T04:00:00Z","v":19050206,"vw":99.475238},{"c":99.31,"h":100.47,"l":98.91,"n":149335,"o":99.67,"t":"2025-08-05T04:00:00Z","v":17977008,"vw":99.470229},{"c":103.36,"h":103.685,"l":99.46,"n":229317,"o":99.46,"t":"2025-08-06T04:00:00Z","v":23738420,"vw":102.760243},{"c":103.12,"h":103.9,"l":102.11,"n":150680,"o":103.46,"t":"2025-08-07T04:00:00Z","v":12509479,"vw":102.870618},{"c":103.73,"h":104.72,"l":103.15,"n":150670,"o":103.37,"t":"2025-08-08T04:00:00Z","v":12394722,"vw":104.061156},{"c":103.93,"h":104.33,"l":103.11,"n":139844,"o":103.9,"t":"2025-08-11T04:00:00Z","v":12856706,"vw":103.734926},{"c":103.62,"h":104.31,"l":103.37,"n":134445,"o":104.25,"t":"2025-08-12T04:00:00Z","v":17919327,"vw":103.7988},{"c":100.99,"h":102.805,"l":100.85,"n":214517,"o":102.15,"t":"2025-08-13T04:00:00Z","v":19398499,"vw":101.503909},{"c":100.85,"h":101.44,"l":100.72,"n":129388,"o":101.22,"t":"2025-08-14T04:00:00Z","v":10858447,"vw":100.987133},{"c":100,"h":100.77,"l":99.5402,"n":126698,"o":100.63,"t":"2025-08-15T04:00:00Z","v":13604944,"vw":100.043656},{"c":100.7,"h":100.875,"l":99.915,"n":121569,"o":100,"t":"2025-08-18T04:00:00Z","v":11656135,"vw":100.541324},{"c":101.29,"h":102.43,"l":100.8,"n":146032,"o":100.96,"t":"2025-08-19T04:00:00Z","v":16999004,"vw":101.523006},{"c":102.57,"h":102.65,"l":100.93,"n":184133,"o":101.15,"t":"2025-08-20T04:00:00Z","v":18655026,"vw":102.320935},{"c":97.96,"h":99.45,"l":96.95,"n":515990,"o":99.41,"t":"2025-08-21T04:00:00Z","v":51825050,"vw":97.898374},{"c":96.83,"h":99.05,"l":96.76,"n":281874,"o":98.065,"t":"2025-08-22T04:00:00Z","v":32695177,"vw":97.465754},{"c":96.07,"h":97.58,"l":96.07,"n":220699,"o":97,"t":"2025-08-25T04:00:00Z","v":18956143,"vw":96.613109},{"c":96.05,"h":96.47,"l":95.42,"n":170765,"o":96.275,"t":"2025-08-26T04:00:00Z","v":22270353,"vw":95.928226},{"c":96.08,"h":96.315,"l":95.6,"n":146450,"o":95.9,"t":"2025-08-27T04:00:00Z","v":12925656,"vw":96.017926},{"c":96.11,"h":96.57,"l":95.7,"n":159354,"o":96,"t":"2025-08-28T04:00:00Z","v":19241634,"vw":96.150051},{"c":96.98,"h":97.025,"l":95.795,"n":155304,"o":96.1,"t":"2025-08-29T04:00:00Z","v":15598041,"vw":96.6418},{"c":97.85,"h":97.85,"l":96.51,"n":181907,"o":97.23,"t":"2025-09-02T04:00:00Z","v":15351293,"vw":97.476746},{"c":99.44,"h":99.44,"l":97.5,"n":187542,"o":97.85,"t":"2025-09-03T04:00:00Z","v":18995914,"vw":98.802214},{"c":100.93,"h":101.35,"l":99.65,"n":187776,"o":99.91,"t":"2025-09-04T04:00:00Z","v":15640895,"vw":100.684648},{"c":100.51,"h":101.48,"l":99.55,"n":155233,"o":101.08,"t":"2025-09-05T04:00:00Z","v":13742226,"vw":100.220899},{"c":102.28,"h":102.36,"l":100.42,"n":160782,"o":100.85,"t":"2025-09-08T04:00:00Z","v":13685735,"vw":101.774108},{"c":102.29,"h":102.49,"l":101.55,"n":150690,"o":102,"t":"2025-09-09T04:00:00Z","v":11819663,"vw":102.198217},{"c":100.41,"h":102.4499,"l":100.39,"n":179107,"o":101.95,"t":"2025-09-10T04:00:00Z","v":17934871,"vw":101.018778},{"c":102.65,"h":102.775,"l":100.28,"n":185227,"o":100.99,"t":"2025-09-11T04:00:00Z","v":15889893,"vw":102.231103},{"c":103.49,"h":103.975,"l":102.36,"n":138779,"o":102.535,"t":"2025-09-12T04:00:00Z","v":11641926,"vw":103.404855},{"c":103.69,"h":103.98,"l":103.405,"n":139657,"o":103.65,"t":"2025-09-15T04:00:00Z","v":10756876,"vw":103.671598},{"c":103.42,"h":104.21,"l":103.13,"n":154729,"o":103.85,"t":"2025-09-16T04:00:00Z","v":14481863,"vw":103.509269},{"c":104.27,"h":106.11,"l":103.73,"n":258894,"o":103.73,"t":"2025-09-17T04:00:00Z","v":25382015,"vw":104.903704},{"c":103.6,"h":104.635,"l":102.12,"n":179505,"o":103.78,"t":"2025-09-18T04:00:00Z","v":14869387,"vw":103.773186},{"c":102.33,"h":103.94,"l":102.09,"n":184109,"o":103.81,"t":"2025-09-19T04:00:00Z","v":34791573,"vw":102.657023},{"c":102.82,"h":103.2,"l":101.9211,"n":162638,"o":102.45,"t":"2025-09-22T04:00:00Z","v":12861946,"vw":102.76918},{"c":102.52,"h":102.68,"l":101.33,"n":170481,"o":102.41,"t":"2025-09-23T04:00:00Z","v":13158658,"vw":102.127601},{"c":102.73,"h":103.47,"l":102.475,"n":136188,"o":103.04,"t":"2025-09-24T04:00:00Z","v":11391834,"vw":102.804543},{"c":103.05,"h":103.51,"l":102.58,"n":169791,"o":103.215,"t":"2025-09-25T04:00:00Z","v":13366747,"vw":103.101626},{"c":103.16,"h":103.49,"l":102.47,"n":148108,"o":102.875,"t":"2025-09-26T04:00:00Z","v":11859265,"vw":103.018858},{"c":103.08,"h":103.31,"l":102.075,"n":208359,"o":103.05,"t":"2025-09-29T04:00:00Z","v":15477159,"vw":102.77318},{"c":103.06,"h":103.935,"l":102.72,"n":182187,"o":103,"t":"2025-09-30T04:00:00Z","v":13873389,"vw":103.235347},{"c":101.96,"h":102.86,"l":100.55,"n":219503,"o":102.56,"t":"2025-10-01T04:00:00Z","v":16142766,"vw":101.468078},{"c":101.7,"h":102.135,"l":99.87,"n":225214,"o":101.45,"t":"2025-10-02T04:00:00Z","v":15605363,"vw":101.2447},{"c":102.07,"h":102.815,"l":101.2,"n":181084,"o":101.46,"t":"2025-10-03T04:00:00Z","v":11867483,"vw":102.139836},{"c":102.7,"h":103.065,"l":101.58,"n":191098,"o":101.88,"t":"2025-10-06T04:00:00Z","v":13303560,"vw":102.595705},{"c":103.24,"h":103.25,"l":100.95,"n":210504,"o":102.38,"t":"2025-10-07T04:00:00Z","v":15538855,"vw":102.32194},{"c":102.9,"h":103.26,"l":102.15,"n":153748,"o":103.02,"t":"2025-10-08T04:00:00Z","v":13584084,"vw":102.818753},{"c":101.77,"h":103.45,"l":100.37,"n":243234,"o":103.13,"t":"2025-10-09T04:00:00Z","v":19508017,"vw":101.473081},{"c":101.84,"h":103.6291,"l":101.52,"n":255861,"o":102.05,"t":"2025-10-10T04:00:00Z","v":18519435,"vw":102.359723},{"c":102.12,"h":102.45,"l":101.07,"n":182604,"o":101.37,"t":"2025-10-13T04:00:00Z","v":10871182,"vw":101.936056},{"c":107.21,"h":107.92,"l":102.8921,"n":393534,"o":104.05,"t":"2025-10-14T04:00:00Z","v":30859504,"vw":106.118561},{"c":109.03,"h":109.555,"l":107.3,"n":281202,"o":107.32,"t":"2025-10-15T04:00:00Z","v":21416294,"vw":108.887781},{"c":106.47,"h":109.575,"l":105.66,"n":230666,"o":109.2,"t":"2025-10-16T04:00:00Z","v":16366166,"vw":106.858662},{"c":107.73,"h":108.2,"l":106.22,"n":191118,"o":107.17,"t":"2025-10-17T04:00:00Z","v":13735594,"vw":107.491764},{"c":107.05,"h":108.25,"l":106.61,"n":186688,"o":107.85,"t":"2025-10-20T04:00:00Z","v":10581220,"vw":107.005486},{"c":106.22,"h":107.48,"l":106.18,"n":169821,"o":107.33,"t":"2025-10-21T04:00:00Z","v":10899733,"vw":106.635218},{"c":107.14,"h":107.765,"l":105.655,"n":200898,"o":106.55,"t":"2025-10-22T04:00:00Z","v":12296490,"vw":107.078409},{"c":106.86,"h":107.57,"l":105.78,"n":167375,"o":107.35,"t":"2025-10-23T04:00:00Z","v":11408241,"vw":106.634893},{"c":106.17,"h":107.165,"l":105.51,"n":169612,"o":107.07,"t":"2025-10-24T04:00:00Z","v":10317959,"vw":106.207611},{"c":104.47,"h":106.36,"l":104.15,"n":235356,"o":106.34,"t":"2025-10-27T04:00:00Z","v":16375860,"vw":104.846033},{"c":103.17,"h":104.14,"l":103.05,"n":214136,"o":104.06,"t":"2025-10-28T04:00:00Z","v":13322994,"vw":103.506715},{"c":102.46,"h":103.67,"l":102.11,"n":209526,"o":102.905,"t":"2025-10-29T04:00:00Z","v":11986407,"vw":102.745792},{"c":102.23,"h":103.37,"l":101.96,"n":215534,"o":102.2,"t":"2025-10-30T04:00:00Z","v":14064977,"vw":102.581763},{"c":101.18,"h":102.095,"l":100.18,"n":273767,"o":101.7,"t":"2025-10-31T04:00:00Z","v":20236918,"vw":101.117174},{"c":101.59,"h":101.8,"l":100.4,"n":235916,"o":100.815,"t":"2025-11-03T05:00:00Z","v":14811687,"vw":101.206302},{"c":102.27,"h":102.62,"l":101.46,"n":204859,"o":102.13,"t":"2025-11-04T05:00:00Z","v":12636350,"vw":102.163199},{"c":101.47,"h":102.675,"l":100.85,"n":205580,"o":101.74,"t":"2025-11-05T05:00:00Z","v":13356821,"vw":101.705706},{"c":101.68,"h":101.93,"l":100.03,"n":201238,"o":101.34,"t":"2025-11-06T05:00:00Z","v":14866025,"vw":101.349693},{"c":102.59,"h":102.97,"l":101.73,"n":231211,"o":102.13,"t":"2025-11-07T05:00:00Z","v":17248716,"vw":102.532797},{"c":102.42,"h":102.665,"l":101.602,"n":204835,"o":102.15,"t":"2025-11-10T05:00:00Z","v":14507603,"vw":102.200947},{"c":103.44,"h":103.74,"l":102.32,"n":190282,"o":102.5,"t":"2025-11-11T05:00:00Z","v":13182144,"vw":103.200184},{"c":103.44,"h":103.5981,"l":102.663,"n":172907,"o":103.35,"t":"2025-11-12T05:00:00Z","v":12084407,"vw":103.301706},{"c":102.54,"h":103.93,"l":102.02,"n":248692,"o":103.59,"t":"2025-11-13T05:00:00Z","v":18088506,"vw":102.661841},{"c":102.48,"h":102.49,"l":98.88,"n":298274,"o":100.2,"t":"2025-11-14T05:00:00Z","v":23424211,"vw":101.419076},{"c":102.95,"h":103.315,"l":102.1001,"n":230600,"o":102.58,"t":"2025-11-17T05:00:00Z","v":15289373,"vw":102.851184},{"c":101.39,"h":103.3428,"l":101.38,"n":242665,"o":102.98,"t":"2025-11-18T05:00:00Z","v":17604460,"vw":102.042373},{"c":100.61,"h":101.7101,"l":99.68,"n":302605,"o":101.58,"t":"2025-11-19T05:00:00Z","v":22157029,"vw":100.39328},{"c":107.11,"h":107.91,"l":102.68,"n":603120,"o":103.94,"t":"2025-11-20T05:00:00Z","v":50375920,"vw":106.540776},{"c":105.32,"h":108.15,"l":104.7244,"n":433711,"o":107.98,"t":"2025-11-21T05:00:00Z","v":41420780,"vw":105.920659},{"c":104.06,"h":106.27,"l":103.76,"n":297508,"o":105.36,"t":"2025-11-24T05:00:00Z","v":42519159,"vw":104.427339},{"c":107,"h":107.42,"l":104.23,"n":250062,"o":104.61,"t":"2025-11-25T05:00:00Z","v":20212882,"vw":106.475567},{"c":109.1,"h":109.59,"l":107.17,"n":241973,"o":107.2,"t":"2025-11-26T05:00:00Z","v":17783281,"vw":108.983447},{"c":110.51,"h":110.7,"l":109,"n":150698,"o":109.3,"t":"2025-11-28T05:00:00Z","v":9846525,"vw":110.163705},{"c":111.53,"h":111.755,"l":110.36,"n":237953,"o":110.51,"t":"2025-12-01T05:00:00Z","v":17236750,"vw":111.313982},{"c":112.41,"h":112.6475,"l":110.79,"n":248287,"o":111.47,"t":"2025-12-02T05:00:00Z","v":18711768,"vw":111.77358},{"c":114.41,"h":114.89,"l":112.221,"n":289626,"o":112.5,"t":"2025-12-03T05:00:00Z","v":24478281,"vw":114.034459},{"c":114.84,"h":114.885,"l":113.1631,"n":277604,"o":113.62,"t":"2025-12-04T05:00:00Z","v":25905147,"vw":114.17421},{"c":115.11,"h":116.27,"l":114.675,"n":270554,"o":114.73,"t":"2025-12-05T05:00:00Z","v":23956427,"vw":115.362954},{"c":113.56,"h":114.99,"l":112.3,"n":276369,"o":114.57,"t":"2025-12-08T05:00:00Z","v":22700747,"vw":113.452406},{"c":115.06,"h":115.72,"l":113.021,"n":207273,"o":113.95,"t":"2025-12-09T05:00:00Z","v":24326690,"vw":114.705215},{"c":113.18,"h":116.23,"l":112.99,"n":215520,"o":115.35,"t":"2025-12-10T05:00:00Z","v":22859578,"vw":113.884423},{"c":115.52,"h":115.87,"l":112.85,"n":205397,"o":113.14,"t":"2025-12-11T05:00:00Z","v":21586640,"vw":114.942165},{"c":116.7,"h":116.95,"l":115.02,"n":208031,"o":115.26,"t":"2025-12-12T05:00:00Z","v":19092414,"vw":116.241001},{"c":116.79,"h":117.45,"l":115.64,"n":219059,"o":116.925,"t":"2025-12-15T05:00:00Z","v":18713743,"vw":116.536611},{"c":115.42,"h":116.88,"l":114.95,"n":200570,"o":116.575,"t":"2025-12-16T05:00:00Z","v":19642346,"vw":115.642392},{"c":115.66,"h":116.3897,"l":115.07,"n":169286,"o":115.2,"t":"2025-12-17T05:00:00Z","v":16177750,"vw":115.754238},{"c":114.83,"h":116.48,"l":114.61,"n":207879,"o":115.01,"t":"2025-12-18T05:00:00Z","v":21476675,"vw":115.235693},{"c":114.36,"h":115.28,"l":113.525,"n":212173,"o":115.135,"t":"2025-12-19T05:00:00Z","v":50043755,"vw":114.419029},{"c":112.6,"h":114.32,"l":112.22,"n":225514,"o":114.01,"t":"2025-12-22T05:00:00Z","v":21473912,"vw":112.75482},{"c":110.9,"h":112.349,"l":110.7,"n":213568,"o":111.99,"t":"2025-12-23T05:00:00Z","v":20319917,"vw":111.355514},{"c":111.61,"h":111.71,"l":110.55,"n":96695,"o":110.9,"t":"2025-12-24T05:00:00Z","v":9009629,"vw":111.269698},{"c":111.74,"h":111.97,"l":111.36,"n":123363,"o":111.72,"t":"2025-12-26T05:00:00Z","v":9003791,"vw":111.747126},{"c":112.53,"h":112.78,"l":111.57,"n":168558,"o":111.59,"t":"2025-12-29T05:00:00Z","v":12979573,"vw":112.314765},{"c":111.92,"h":112.69,"l":111.835,"n":132796,"o":111.89,"t":"2025-12-30T05:00:00Z","v":11730590,"vw":112.073915},{"c":111.41,"h":112.25,"l":111.315,"n":119189,"o":111.73,"t":"2025-12-31T05:00:00Z","v":11487434,"vw":111.533643},{"c":112.76,"h":112.79,"l":111.12,"n":167588,"o":111.425,"t":"2026-01-02T05:00:00Z","v":14306560,"vw":112.275444},{"c":112.71,"h":113.73,"l":112.1483,"n":210159,"o":112.82,"t":"2026-01-05T05:00:00Z","v":19535005,"vw":112.910706},{"c":114.34,"h":114.79,"l":111.99,"n":220213,"o":112.4,"t":"2026-01-06T05:00:00Z","v":20120817,"vw":113.776821},{"c":112.72,"h":114.73,"l":112.1,"n":227460,"o":114.185,"t":"2026-01-07T05:00:00Z","v":23306003,"vw":113.139452},{"c":113.07,"h":113.47,"l":109.8124,"n":271235,"o":111.29,"t":"2026-01-08T05:00:00Z","v":24058262,"vw":112.194803},{"c":114.53,"h":115.455,"l":112.255,"n":244566,"o":112.255,"t":"2026-01-09T05:00:00Z","v":21902859,"vw":114.491987},{"c":117.97,"h":118.84,"l":116.4115,"n":437144,"o":117.5,"t":"2026-01-12T05:00:00Z","v":49182081,"vw":117.914623},{"c":120.36,"h":120.51,"l":117.73,"n":343221,"o":117.89,"t":"2026-01-13T05:00:00Z","v":31222058,"vw":119.841554},{"c":120.04,"h":121.235,"l":119.03,"n":358938,"o":120.19,"t":"2026-01-14T05:00:00Z","v":32764044,"vw":120.017651},{"c":119.2,"h":120.87,"l":118.73,"n":371323,"o":119.98,"t":"2026-01-15T05:00:00Z","v":34559430,"vw":119.742305},{"c":119.7,"h":120.6,"l":116.9,"n":497084,"o":118.67,"t":"2026-01-16T05:00:00Z","v":415144621,"vw":119.549184},{"c":118.71,"h":121.62,"l":117.61,"n":347001,"o":120.89,"t":"2026-01-20T05:00:00Z","v":45333984,"vw":119.030621},{"c":119.36,"h":120.49,"l":117.545,"n":279162,"o":118.075,"t":"2026-01-21T05:00:00Z","v":34811697,"vw":118.970813},{"c":117.83,"h":119.52,"l":117.65,"n":211280,"o":119.29,"t":"2026-01-22T05:00:00Z","v":24547334,"vw":118.231899},{"c":117.73,"h":118.61,"l":117.1363,"n":188275,"o":118.17,"t":"2026-01-23T05:00:00Z","v":20806906,"vw":117.933067},{"c":117.64,"h":118.85,"l":117.39,"n":166977,"o":117.81,"t":"2026-01-26T05:00:00Z","v":19552228,"vw":117.871402},{"c":116.94,"h":117.63,"l":115.48,"n":215214,"o":117.5,"t":"2026-01-27T05:00:00Z","v":22968630,"vw":116.476957},{"c":116.57,"h":117.4567,"l":115.865,"n":181810,"o":116.635,"t":"2026-01-28T05:00:00Z","v":16341996,"vw":116.591824},{"c":117.41,"h":117.655,"l":116.07,"n":190114,"o":116.45,"t":"2026-01-29T05:00:00Z","v":16381111,"vw":117.224746},{"c":119.14,"h":119.41,"l":116.6,"n":213676,"o":116.905,"t":"2026-01-30T05:00:00Z","v":22215386,"vw":118.613984},{"c":124.06,"h":124.2,"l":119.05,"n":271294,"o":119.5,"t":"2026-02-02T05:00:00Z","v":31210059,"vw":123.021687},{"c":127.71,"h":128.165,"l":123.65,"n":351044,"o":123.65,"t":"2026-02-03T05:00:00Z","v":32018678,"vw":126.971714},{"c":128,"h":129.41,"l":127.09,"n":301904,"o":128.13,"t":"2026-02-04T05:00:00Z","v":27531790,"vw":128.221873},{"c":126.94,"h":129.6,"l":126.56,"n":323862,"o":128.58,"t":"2026-02-05T05:00:00Z","v":30517793,"vw":127.749734},{"c":131.18,"h":131.7,"l":127.05,"n":277309,"o":127.29,"t":"2026-02-06T05:00:00Z","v":26593427,"vw":130.154977},{"c":129.02,"h":131.7899,"l":128.09,"n":255775,"o":131.42,"t":"2026-02-09T05:00:00Z","v":27197291,"vw":129.351073},{"c":126.7,"h":129.34,"l":126.39,"n":206799,"o":128.94,"t":"2026-02-10T05:00:00Z","v":24661953,"vw":127.206618},{"c":128.77,"h":129.74,"l":126.63,"n":216796,"o":126.695,"t":"2026-02-11T05:00:00Z","v":19232142,"vw":128.64153},{"c":133.64,"h":134.49,"l":129.31,"n":342191,"o":129.38,"t":"2026-02-12T05:00:00Z","v":33382692,"vw":133.231757},{"c":133.89,"h":134.65,"l":131.75,"n":260889,"o":132.7,"t":"2026-02-13T05:00:00Z","v":24131179,"vw":133.55571},{"c":128.85,"h":134.69,"l":128.16,"n":387202,"o":133.11,"t":"2026-02-17T05:00:00Z","v":37995927,"vw":129.849181},{"c":126.62,"h":128.865,"l":125.77,"n":384913,"o":128.13,"t":"2026-02-18T05:00:00Z","v":36484996,"vw":126.852353},{"c":124.87,"h":130.1,"l":124.4,"n":506092,"o":128.5,"t":"2026-02-19T05:00:00Z","v":42993256,"vw":126.795487},{"c":122.99,"h":123.48,"l":121.05,"n":368293,"o":123,"t":"2026-02-20T05:00:00Z","v":35150954,"vw":122.340068},{"c":125.81,"h":126.8,"l":122.96,"n":296745,"o":123.52,"t":"2026-02-23T05:00:00Z","v":25685299,"vw":125.57483},{"c":126.75,"h":128.04,"l":124.91,"n":220165,"o":125.9,"t":"2026-02-24T05:00:00Z","v":20179302,"vw":126.83087},{"c":125.75,"h":127.4,"l":125.42,"n":189245,"o":126.605,"t":"2026-02-25T05:00:00Z","v":17364629,"vw":126.095554},{"c":124.42,"h":127.33,"l":123.94,"n":209179,"o":125.98,"t":"2026-02-26T05:00:00Z","v":18656919,"vw":124.824569},{"c":127.95,"h":128.6,"l":125.145,"n":237331,"o":125.515,"t":"2026-02-27T05:00:00Z","v":29225210,"vw":127.617027},{"c":127.1,"h":128.75,"l":127.05,"n":215930,"o":127.46,"t":"2026-03-02T05:00:00Z","v":17114000,"vw":127.592901},{"c":127.91,"h":128.3683,"l":125.67,"n":212718,"o":126.52,"t":"2026-03-03T05:00:00Z","v":16497329,"vw":127.34527},{"c":127.81,"h":128.17,"l":126.2401,"n":193716,"o":127.11,"t":"2026-03-04T05:00:00Z","v":16452445,"vw":127.601808},{"c":123.31,"h":125.6792,"l":121.65,"n":328740,"o":125.38,"t":"2026-03-05T05:00:00Z","v":28626294,"vw":123.132036},{"c":123.8,"h":124.185,"l":121.62,"n":231620,"o":122.495,"t":"2026-03-06T05:00:00Z","v":21572256,"vw":123.375749},{"c":124.34,"h":124.505,"l":122.5,"n":240862,"o":123.6885,"t":"2026-03-09T04:00:00Z","v":19397431,"vw":123.744416},{"c":125.12,"h":126.0988,"l":123.35,"n":211352,"o":124.21,"t":"2026-03-10T04:00:00Z","v":18813806,"vw":125.190228},{"c":123.49,"h":125.49,"l":123.05,"n":197239,"o":125.305,"t":"2026-03-11T04:00:00Z","v":18196153,"vw":123.961291},{"c":125.33,"h":125.39,"l":122.28,"n":216299,"o":122.295,"t":"2026-03-12T04:00:00Z","v":21770171,"vw":124.534175},{"c":126.52,"h":126.685,"l":124.97,"n":208568,"o":125.39,"t":"2026-03-13T04:00:00Z","v":15213221,"vw":126.265611},{"c":125.99,"h":126.98,"l":124.83,"n":189696,"o":126.76,"t":"2026-03-16T04:00:00Z","v":20485410,"vw":125.767209},{"c":125.08,"h":127.19,"l":124.8601,"n":176224,"o":126.65,"t":"2026-03-17T04:00:00Z","v":19912394,"vw":125.573786},{"c":121.98,"h":124.6099,"l":121.83,"n":211720,"o":124.333,"t":"2026-03-18T04:00:00Z","v":19754666,"vw":122.512126},{"c":121.09,"h":122.75,"l":119.27,"n":226760,"o":122.4,"t":"2026-03-19T04:00:00Z","v":17946192,"vw":120.752909},{"c":119.02,"h":121.3,"l":118.02,"n":254257,"o":120.63,"t":"2026-03-20T04:00:00Z","v":57565306,"vw":119.333012},{"c":120.72,"h":121.13,"l":119.045,"n":231037,"o":120.48,"t":"2026-03-23T04:00:00Z","v":22202361,"vw":120.56709},{"c":122.05,"h":124.11,"l":120.49,"n":209045,"o":120.625,"t":"2026-03-24T04:00:00Z","v":17287409,"vw":122.492274},{"c":123.06,"h":123.485,"l":121.7784,"n":197230,"o":122.81,"t":"2026-03-25T04:00:00Z","v":16614546,"vw":122.893616},{"c":122.18,"h":123.8,"l":121.79,"n":185104,"o":123.61,"t":"2026-03-26T04:00:00Z","v":16458771,"vw":122.498288},{"c":122.89,"h":124.27,"l":121.82,"n":200164,"o":122.03,"t":"2026-03-27T04:00:00Z","v":16562035,"vw":123.145351},{"c":123.5,"h":125.26,"l":123.14,"n":233757,"o":123.71,"t":"2026-03-30T04:00:00Z","v":20449808,"vw":123.764661},{"c":124.28,"h":125,"l":122.84,"n":226060,"o":123.43,"t":"2026-03-31T04:00:00Z","v":21348107,"vw":124.069082},{"c":124.74,"h":125.23,"l":123.13,"n":214484,"o":123.8,"t":"2026-04-01T04:00:00Z","v":17058064,"vw":124.440065},{"c":125.79,"h":125.9,"l":124.15,"n":170004,"o":125.15,"t":"2026-04-02T04:00:00Z","v":11914700,"vw":125.395019},{"c":126.79,"h":126.98,"l":125.37,"n":162916,"o":125.81,"t":"2026-04-06T04:00:00Z","v":10875322,"vw":126.583634},{"c":122.49,"h":126.36,"l":121.79,"n":217350,"o":126.19,"t":"2026-04-07T04:00:00Z","v":16097379,"vw":123.043106},{"c":127.26,"h":127.3,"l":121.33,"n":241565,"o":122.28,"t":"2026-04-08T04:00:00Z","v":20213878,"vw":125.865431},{"c":129.13,"h":129.69,"l":126.82,"n":186400,"o":127.085,"t":"2026-04-09T04:00:00Z","v":13871127,"vw":128.915927},{"c":126.77,"h":128.928,"l":126.22,"n":184004,"o":128.715,"t":"2026-04-10T04:00:00Z","v":13913205,"vw":126.963616},{"c":124.57,"h":126.3,"l":123.95,"n":189154,"o":126.29,"t":"2026-04-13T04:00:00Z","v":14533341,"vw":124.705511},{"c":125.05,"h":125.2,"l":122.545,"n":193974,"o":123.15,"t":"2026-04-14T04:00:00Z","v":15340020,"vw":124.452887},{"c":124.76,"h":125.07,"l":123.1799,"n":209963,"o":124.63,"t":"2026-04-15T04:00:00Z","v":17020860,"vw":124.404873},{"c":124.82,"h":125.94,"l":123.965,"n":212228,"o":124.33,"t":"2026-04-16T04:00:00Z","v":18341198,"vw":124.837206},{"c":127.5,"h":127.57,"l":123.37,"n":219269,"o":124.57,"t":"2026-04-17T04:00:00Z","v":24782606,"vw":126.2055},{"c":127.92,"h":129.47,"l":127.32,"n":177999,"o":127.87,"t":"2026-04-20T04:00:00Z","v":18948337,"vw":128.061567},{"c":129.6,"h":129.77,"l":127.48,"n":187090,"o":127.83,"t":"2026-04-21T04:00:00Z","v":17331113,"vw":129.199202},{"c":129.98,"h":130.4499,"l":128.84,"n":182049,"o":130,"t":"2026-04-22T04:00:00Z","v":17643023,"vw":129.90461},{"c":132.03,"h":132.46,"l":130.49,"n":192319,"o":130.57,"t":"2026-04-23T04:00:00Z","v":16394795,"vw":131.844782},{"c":129.92,"h":132.12,"l":129.2812,"n":206372,"o":131.94,"t":"2026-04-24T04:00:00Z","v":16037346,"vw":130.1712},{"c":127.59,"h":129.81,"l":127.395,"n":160930,"o":129.615,"t":"2026-04-27T04:00:00Z","v":17045504,"vw":128.042619},{"c":127.59,"h":129.77,"l":126.78,"n":184588,"o":129.34,"t":"2026-04-28T04:00:00Z","v":16359957,"vw":127.78329},{"c":128.01,"h":128.08,"l":125.91,"n":174123,"o":126.68,"t":"2026-04-29T04:00:00Z","v":16556785,"vw":127.436113},{"c":131.93,"h":132.43,"l":127.95,"n":202527,"o":128.02,"t":"2026-04-30T04:00:00Z","v":19886140,"vw":131.481321},{"c":131.6,"h":133.37,"l":130.98,"n":160051,"o":131.915,"t":"2026-05-01T04:00:00Z","v":10500555,"vw":131.948485},{"c":130.33,"h":131.75,"l":129.68,"n":166874,"o":130.41,"t":"2026-05-04T04:00:00Z","v":10359879,"vw":130.41047},{"c":130.79,"h":131.73,"l":130.3,"n":153388,"o":130.51,"t":"2026-05-05T04:00:00Z","v":10654926,"vw":130.913833},{"c":130.08,"h":131.15,"l":129.53,"n":198345,"o":130.86,"t":"2026-05-06T04:00:00Z","v":16390379,"vw":130.10752},{"c":130.2,"h":130.6,"l":128.665,"n":192063,"o":129.895,"t":"2026-05-07T04:00:00Z","v":14954106,"vw":129.946778},{"c":130.43,"h":131.41,"l":130.25,"n":176470,"o":130.315,"t":"2026-05-08T04:00:00Z","v":15211869,"vw":130.649993},{"c":127.59,"h":130.6,"l":126.38,"n":243225,"o":130.18,"t":"2026-05-11T04:00:00Z","v":18723981,"vw":127.687424},{"c":130.35,"h":131.12,"l":127.72,"n":230421,"o":128.075,"t":"2026-05-12T04:00:00Z","v":17953809,"vw":130.046558},{"c":131.47,"h":132.53,"l":128.77,"n":183828,"o":129.19,"t":"2026-05-13T04:00:00Z","v":13804346,"vw":131.131931},{"c":132.46,"h":132.78,"l":130.86,"n":166232,"o":131.355,"t":"2026-05-14T04:00:00Z","v":14217920,"vw":132.206302},{"c":131.45,"h":133.95,"l":130.785,"n":196245,"o":133.69,"t":"2026-05-15T04:00:00Z","v":25340971,"vw":131.860766},{"c":133.34,"h":133.47,"l":131.125,"n":230295,"o":131.52,"t":"2026-05-18T04:00:00Z","v":17203787,"vw":132.675613},{"c":134.2,"h":135.155,"l":132.06,"n":228367,"o":132.94,"t":"2026-05-19T04:00:00Z","v":16975765,"vw":134.14445},{"c":130.85,"h":133.65,"l":130.33,"n":307318,"o":132.905,"t":"2026-05-20T04:00:00Z","v":28491056,"vw":131.5434},{"c":121.34,"h":125.8,"l":120.39,"n":672596,"o":124.408,"t":"2026-05-21T04:00:00Z","v":53038946,"vw":121.769396},{"c":120.27,"h":121.95,"l":118.91,"n":376615,"o":121.34,"t":"2026-05-22T04:00:00Z","v":30358088,"vw":120.130319},{"c":118.57,"h":121.05,"l":117.92,"n":344689,"o":120.685,"t":"2026-05-26T04:00:00Z","v":28828110,"vw":118.754013},{"c":118.54,"h":119.4299,"l":118.04,"n":272772,"o":118.33,"t":"2026-05-27T04:00:00Z","v":22084008,"vw":118.681126},{"c":118.9,"h":119.17,"l":117.33,"n":279086,"o":118.96,"t":"2026-05-28T04:00:00Z","v":21636291,"vw":118.489229},{"c":115.75,"h":119.08,"l":114.71,"n":395996,"o":118.11,"t":"2026-05-29T04:00:00Z","v":42218024,"vw":115.906882},{"c":114.6,"h":115.98,"l":113.56,"n":334582,"o":114.725,"t":"2026-06-01T04:00:00Z","v":26207107,"vw":114.468169},{"c":113.06,"h":114.5694,"l":112.73,"n":281107,"o":113.87,"t":"2026-06-02T04:00:00Z","v":27389582,"vw":113.266838},{"c":116.89,"h":117.29,"l":112.96,"n":362915,"o":113.1,"t":"2026-06-03T04:00:00Z","v":32902943,"vw":116.398972},{"c":117.74,"h":119.938,"l":117.285,"n":285488,"o":119.895,"t":"2026-06-04T04:00:00Z","v":22889287,"vw":118.226466},{"c":118.88,"h":120.89,"l":118.1,"n":411047,"o":118.35,"t":"2026-06-05T04:00:00Z","v":36659996,"vw":119.657361},{"c":119.83,"h":120.18,"l":118.15,"n":236915,"o":118.245,"t":"2026-06-08T04:00:00Z","v":19535794,"vw":119.704186},{"c":118.88,"h":120.5,"l":118,"n":272895,"o":120.38,"t":"2026-06-09T04:00:00Z","v":23955011,"vw":119.109132},{"c":120.59,"h":120.8192,"l":117.53,"n":270121,"o":119.71,"t":"2026-06-10T04:00:00Z","v":22433084,"vw":119.724435},{"c":120.5,"h":121.86,"l":119.46,"n":256656,"o":120.57,"t":"2026-06-11T04:00:00Z","v":22453586,"vw":120.748812},{"c":121.04,"h":121.61,"l":119.53,"n":207645,"o":120.59,"t":"2026-06-12T04:00:00Z","v":14787785,"vw":120.577278},{"c":120.82,"h":121.49,"l":118.58,"n":214193,"o":119.74,"t":"2026-06-15T04:00:00Z","v":20743039,"vw":120.368687},{"c":121.03,"h":122.94,"l":119.88,"n":255095,"o":121.14,"t":"2026-06-16T04:00:00Z","v":23077499,"vw":121.219812},{"c":118.13,"h":121.01,"l":117.45,"n":264360,"o":119.58,"t":"2026-06-17T04:00:00Z","v":21728375,"vw":118.498153},{"c":117.18,"h":118.48,"l":116.795,"n":228376,"o":118.2,"t":"2026-06-18T04:00:00Z","v":36543621,"vw":117.437639},{"c":117.18,"h":118.4,"l":116.945,"n":206897,"o":116.955,"t":"2026-06-22T04:00:00Z","v":17074288,"vw":117.368962},{"c":119.42,"h":120.25,"l":116.34,"n":272611,"o":119.71,"t":"2026-06-23T04:00:00Z","v":23426300,"vw":119.492029},{"c":119,"h":120.4,"l":118.93,"n":218389,"o":119.56,"t":"2026-06-24T04:00:00Z","v":20615608,"vw":119.354765},{"c":115.78,"h":118.58,"l":115.38,"n":244720,"o":117.47,"t":"2026-06-25T04:00:00Z","v":20420534,"vw":116.420233},{"c":115.69,"h":117.88,"l":115.09,"n":250553,"o":117.29,"t":"2026-06-26T04:00:00Z","v":36654133,"vw":116.048246},{"c":114.6,"h":116.8,"l":114.2,"n":261828,"o":116.47,"t":"2026-06-29T04:00:00Z","v":20388468,"vw":114.905675},{"c":113.26,"h":114.61,"l":112.93,"n":254893,"o":113.97,"t":"2026-06-30T04:00:00Z","v":23052070,"vw":113.458113},{"c":108.82,"h":110.71,"l":107.25,"n":483264,"o":110.13,"t":"2026-07-01T04:00:00Z","v":40417418,"vw":108.367352},{"c":111.84,"h":112.45,"l":109.16,"n":322120,"o":109.33,"t":"2026-07-02T04:00:00Z","v":29544722,"vw":111.539444},{"c":110.65,"h":112.37,"l":109.37,"n":292814,"o":111.4,"t":"2026-07-06T04:00:00Z","v":29548302,"vw":110.511633},{"c":111.54,"h":113.5,"l":111.3,"n":242361,"o":112.968,"t":"2026-07-07T04:00:00Z","v":19957246,"vw":111.971079},{"c":113.1,"h":113.86,"l":111.81,"n":229706,"o":113.15,"t":"2026-07-08T04:00:00Z","v":19908095,"vw":113.037947},{"c":112.21,"h":112.76,"l":111.04,"n":221100,"o":111.24,"t":"2026-07-09T04:00:00Z","v":20480737,"vw":112.055638},{"c":113.9,"h":114.16,"l":111.9301,"n":175359,"o":111.95,"t":"2026-07-10T04:00:00Z","v":12477792,"vw":113.616699},{"c":114.78,"h":115.54,"l":114.01,"n":221655,"o":114.725,"t":"2026-07-13T04:00:00Z","v":17066301,"vw":114.774481},{"c":113.7,"h":115.88,"l":113.5,"n":195801,"o":115.08,"t":"2026-07-14T04:00:00Z","v":14697044,"vw":114.283363},{"c":112.53,"h":114.73,"l":112.07,"n":212300,"o":113.25,"t":"2026-07-15T04:00:00Z","v":16483751,"vw":113.230112},{"c":114.95,"h":115.585,"l":113.555,"n":256863,"o":113.76,"t":"2026-07-16T04:00:00Z","v":20793156,"vw":114.773413},{"c":114.24,"h":118.09,"l":113.6,"n":263391,"o":116.96,"t":"2026-07-17T04:00:00Z","v":28306037,"vw":115.150941},{"c":112.2,"h":114.4,"l":112.14,"n":231287,"o":113.96,"t":"2026-07-20T04:00:00Z","v":17758265,"vw":112.71865},{"c":110.39,"h":111.8,"l":109.89,"n":277360,"o":111.51,"t":"2026-07-21T04:00:00Z","v":22734540,"vw":110.592646},{"c":109.33,"h":110,"l":108.72,"n":266801,"o":109.53,"t":"2026-07-22T04:00:00Z","v":23511692,"vw":109.26624},{"c":108.4,"h":108.555,"l":106.79,"n":273206,"o":107.505,"t":"2026-07-23T04:00:00Z","v":21520871,"vw":107.972925},{"c":109.47,"h":109.6,"l":108.01,"n":239461,"o":108.12,"t":"2026-07-24T04:00:00Z","v":18407500,"vw":109.1615},{"c":111.74,"h":112.51,"l":109.89,"n":250165,"o":109.92,"t":"2026-07-27T04:00:00Z","v":19019589,"vw":111.50727},{"c":113.1,"h":116.03,"l":112.835,"n":307769,"o":113.96,"t":"2026-07-28T04:00:00Z","v":24865956,"vw":114.11106},{"c":114.22,"h":114.69,"l":112.45,"n":275341,"o":113.23,"t":"2026-07-29T04:00:00Z","v":23471577,"vw":113.935773},{"c":111.1,"h":113.0259,"l":110.435,"n":329055,"o":111.61,"t":"2026-07-30T04:00:00Z","v":28745193,"vw":111.292224},{"c":111.2,"h":111.91,"l":109.89,"n":261250,"o":110.52,"t":"2026-07-31T04:00:00Z","v":22804664,"vw":111.227507},{"c":110.71,"h":113.29,"l":110.155,"n":262761,"o":113.1,"t":"2026-08-03T04:00:00Z","v":23940149,"vw":110.874814},{"c":111.55,"h":111.68,"l":108.56,"n":294562,"o":109.005,"t":"2026-08-04T04:00:00Z","v":29616310,"vw":110.665788},{"c":112.34,"h":113.155,"l":111.36,"n":258144,"o":112.45,"t":"2026-08-05T04:00:00Z","v":21458513,"vw":112.142854},{"c":112.07,"h":114.56,"l":111.035,"n":250502,"o":114.065,"t":"2026-08-06T04:00:00Z","v":23183987,"vw":112.100617},{"c":111.85,"h":112.29,"l":110.5,"n":201473,"o":110.61,"t":"2026-08-07T04:00:00Z","v":18820823,"vw":111.593248},{"c":112.66,"h":112.7,"l":110.76,"n":211234,"o":111.075,"t":"2026-08-10T04:00:00Z","v":19158130,"vw":111.945357},{"c":113.26,"h":113.34,"l":112.19,"n":188530,"o":112.44,"t":"2026-08-11T04:00:00Z","v":17016605,"vw":112.890743},{"c":116.01,"h":116.045,"l":112.28,"n":261690,"o":112.365,"t":"2026-08-12T04:00:00Z","v":22028701,"vw":115.162604},{"c":115.72,"h":116.32,"l":114.805,"n":203817,"o":116.17,"t":"2026-08-13T04:00:00Z","v":16808596,"vw":115.475912},{"c":115.27,"h":116.45,"l":114.635,"n":189110,"o":115.655,"t":"2026-08-14T04:00:00Z","v":14530369,"vw":115.360428},{"c":114.33,"h":115.18,"l":113.915,"n":213117,"o":114.33,"t":"2026-08-17T04:00:00Z","v":18125874,"vw":114.454937},{"c":115.2,"h":116.31,"l":114.48,"n":261521,"o":116.3,"t":"2026-08-18T04:00:00Z","v":20685101,"vw":115.438119},{"c":114.3,"h":116.87,"l":113.99,"n":306510,"o":115.19,"t":"2026-08-19T04:00:00Z","v":34269806,"vw":115.201116},{"c":103.84,"h":107,"l":102.85,"n":939341,"o":106.38,"t":"2026-08-20T04:00:00Z","v":83608816,"vw":103.960414},{"c":103.7,"h":104.28,"l":102.15,"n":479473,"o":103.685,"t":"2026-08-21T04:00:00Z","v":44490796,"vw":103.041261},{"c":106.49,"h":106.595,"l":104,"n":352661,"o":104.14,"t":"2026-08-24T04:00:00Z","v":35634492,"vw":105.482893},{"c":105.38,"h":106.07,"l":104.4,"n":283058,"o":105.58,"t":"2026-08-25T04:00:00Z","v":27037657,"vw":105.232745},{"c":104.34,"h":106.09,"l":104.075,"n":254694,"o":105.51,"t":"2026-08-26T04:00:00Z","v":28403455,"vw":104.593618},{"c":102.63,"h":103.75,"l":102.27,"n":295087,"o":103.61,"t":"2026-08-27T04:00:00Z","v":29823113,"vw":102.743757},{"c":103.09,"h":103.395,"l":102.5003,"n":210490,"o":103.09,"t":"2026-08-28T04:00:00Z","v":19425387,"vw":102.999024},{"c":104.87,"h":104.987,"l":102.84,"n":231080,"o":103.08,"t":"2026-08-31T04:00:00Z","v":34206914,"vw":104.622652},{"c":105.92,"h":106.64,"l":104.66,"n":259330,"o":105.11,"t":"2026-09-01T04:00:00Z","v":22064225,"vw":105.960234},{"c":106.09,"h":106.78,"l":105.46,"n":192963,"o":105.97,"t":"2026-09-02T04:00:00Z","v":25183935,"vw":106.126562},{"c":108.42,"h":109.35,"l":106.02,"n":267612,"o":106.415,"t":"2026-09-03T04:00:00Z","v":25520357,"vw":108.317495},{"c":107.14,"h":109.23,"l":106.93,"n":224151,"o":108.2,"t":"2026-09-04T04:00:00Z","v":20531798,"vw":107.580426},{"c":106.05,"h":106.9,"l":105.66,"n":228386,"o":106.78,"t":"2026-09-08T04:00:00Z","v":22671774,"vw":106.050217},{"c":105.83,"h":106.145,"l":105.16,"n":193427,"o":105.69,"t":"2026-09-09T04:00:00Z","v":15466586,"vw":105.809378},{"c":105.73,"h":107.155,"l":105.59,"n":186028,"o":106.17,"t":"2026-09-10T04:00:00Z","v":17174001,"vw":106.019707},{"c":107.15,"h":107.21,"l":105.715,"n":188550,"o":106.2,"t":"2026-09-11T04:00:00Z","v":17068997,"vw":106.72908},{"c":109.08,"h":109.735,"l":108,"n":244540,"o":108.08,"t":"2026-09-14T04:00:00Z","v":23876958,"vw":109.149193},{"c":108.09,"h":109.24,"l":107.86,"n":200945,"o":108.61,"t":"2026-09-15T04:00:00Z","v":19332005,"vw":108.438155},{"c":107.5,"h":108.675,"l":107.45,"n":176592,"o":108.315,"t":"2026-09-16T04:00:00Z","v":15142475,"vw":107.876717},{"c":106.79,"h":107.8,"l":106.15,"n":202821,"o":107.8,"t":"2026-09-17T04:00:00Z","v":19208944,"vw":106.7341},{"c":106.73,"h":107.715,"l":106.17,"n":202797,"o":106.24,"t":"2026-09-18T04:00:00Z","v":45324642,"vw":106.901841},{"c":107.44,"h":107.7599,"l":106.08,"n":186514,"o":106.16,"t":"2026-09-21T04:00:00Z","v":23987389,"vw":107.290821},{"c":110.12,"h":110.1869,"l":107.61,"n":210243,"o":108.12,"t":"2026-09-22T04:00:00Z","v":19364570,"vw":109.451103},{"c":110.53,"h":111.23,"l":109.49,"n":199185,"o":110.215,"t":"2026-09-23T04:00:00Z","v":22777084,"vw":110.427042},{"c":107.59,"h":111.17,"l":107.51,"n":229493,"o":111.17,"t":"2026-09-24T04:00:00Z","v":26164353,"vw":108.539004},{"c":107.98,"h":108.15,"l":106.445,"n":182602,"o":107.08,"t":"2026-09-25T04:00:00Z","v":19601213,"vw":107.647561},{"c":108.73,"h":109.415,"l":107.27,"n":183236,"o":107.9,"t":"2026-09-28T04:00:00Z","v":17229860,"vw":108.75307},{"c":106.8,"h":107.9,"l":105.352,"n":243582,"o":107.75,"t":"2026-09-29T04:00:00Z","v":27292258,"vw":106.322205},{"c":103.92,"h":107.03,"l":103.92,"n":244599,"o":106.97,"t":"2026-09-30T04:00:00Z","v":28169267,"vw":104.737868},{"c":104.26,"h":105.1,"l":103.585,"n":211589,"o":104.38,"t":"2026-10-01T04:00:00Z","v":23059287,"vw":104.426643},{"c":104.26,"h":105.14,"l":103.8101,"n":207634,"o":104.94,"t":"2026-10-02T04:00:00Z","v":23292155,"vw":104.291091},{"c":105.07,"h":105.1,"l":103.39,"n":176164,"o":103.84,"t":"2026-10-05T04:00:00Z","v":19250817,"vw":104.61958},{"c":107.2,"h":107.55,"l":104.5,"n":196444,"o":104.5,"t":"2026-10-06T04:00:00Z","v":22040633,"vw":106.707801},{"c":108.16,"h":108.8,"l":107.4,"n":177589,"o":107.535,"t":"2026-10-07T04:00:00Z","v":16147469,"vw":108.187307},{"c":110.56,"h":111.13,"l":108.44,"n":224945,"o":108.6,"t":"2026-10-08T04:00:00Z","v":23782485,"vw":110.396227},{"c":111.35,"h":111.51,"l":109.9307,"n":153807,"o":110,"t":"2026-10-09T04:00:00Z","v":11859327,"vw":111.126036},{"c":113.08,"h":113.14,"l":111.305,"n":161897,"o":111.5,"t":"2026-10-12T04:00:00Z","v":13957414,"vw":112.607883},{"c":112.28,"h":114.825,"l":112.21,"n":195794,"o":114.21,"t":"2026-10-13T04:00:00Z","v":17697083,"vw":113.208153},{"c":116.16,"h":116.24,"l":113.38,"n":266966,"o":113.74,"t":"2026-10-14T04:00:00Z","v":25931218,"vw":115.216682},{"c":117.87,"h":121.38,"l":117.75,"n":305487,"o":120,"t":"2026-10-15T04:00:00Z","v":29995504,"vw":119.245445}],"volatilityBars":[{"c":109.98,"h":110.3702,"l":109.1568,"n":2227,"o":110.3,"t":"2026-10-09T08:00:00Z","v":32915,"vw":109.675327},{"c":110.16,"h":110.16,"l":109.98,"n":73,"o":109.99,"t":"2026-10-09T08:15:00Z","v":3559,"vw":110.062853},{"c":110.09,"h":110.09,"l":110,"n":24,"o":110,"t":"2026-10-09T08:30:00Z","v":799,"vw":110.025385},{"c":109.8,"h":109.8,"l":109.8,"n":1,"o":109.8,"t":"2026-10-09T09:00:00Z","v":1000,"vw":109.8},{"c":110.24,"h":110.24,"l":110.24,"n":4,"o":110.24,"t":"2026-10-09T09:15:00Z","v":207,"vw":110.24},{"c":110.23,"h":110.23,"l":110.23,"n":1,"o":110.23,"t":"2026-10-09T09:30:00Z","v":110,"vw":110.23},{"c":110.3,"h":110.3,"l":110.3,"n":3,"o":110.3,"t":"2026-10-09T10:00:00Z","v":126,"vw":110.3},{"c":110.26,"h":110.26,"l":110.26,"n":20,"o":110.26,"t":"2026-10-09T10:15:00Z","v":776,"vw":110.26},{"c":110.16,"h":110.16,"l":110.16,"n":1,"o":110.16,"t":"2026-10-09T10:30:00Z","v":115,"vw":110.16},{"c":110.18,"h":110.18,"l":110.18,"n":4,"o":110.18,"t":"2026-10-09T10:45:00Z","v":292,"vw":110.18},{"c":110.4,"h":110.54,"l":110.23,"n":116,"o":110.43,"t":"2026-10-09T11:00:00Z","v":5853,"vw":110.469985},{"c":110.5,"h":110.5,"l":110.478,"n":12,"o":110.478,"t":"2026-10-09T11:15:00Z","v":473,"vw":110.489647},{"c":110.35,"h":110.35,"l":110.17,"n":10,"o":110.17,"t":"2026-10-09T11:30:00Z","v":408,"vw":110.305},{"c":110.3639,"h":110.41,"l":110.35,"n":32,"o":110.37,"t":"2026-10-09T11:45:00Z","v":2406,"vw":110.375005},{"c":110.25,"h":110.37,"l":110.25,"n":5,"o":110.37,"t":"2026-10-09T12:00:00Z","v":467,"vw":110.328606},{"c":110.34,"h":110.45,"l":110.2092,"n":27,"o":110.2092,"t":"2026-10-09T12:15:00Z","v":3512,"vw":110.421178},{"c":110.45,"h":110.45,"l":110.35,"n":59,"o":110.4,"t":"2026-10-09T12:30:00Z","v":4576,"vw":110.418996},{"c":110.5,"h":110.5,"l":110.48,"n":30,"o":110.48,"t":"2026-10-09T12:45:00Z","v":1338,"vw":110.494036},{"c":110.43,"h":110.43,"l":110.35,"n":19,"o":110.39,"t":"2026-10-09T13:00:00Z","v":1072,"vw":110.384902},{"c":109.95,"h":110.56,"l":109.94,"n":523,"o":110.5202,"t":"2026-10-09T13:15:00Z","v":262285,"vw":110.271733},{"c":111.135,"h":111.51,"l":109.9307,"n":12558,"o":110,"t":"2026-10-09T13:30:00Z","v":1055292,"vw":110.821143},{"c":110.785,"h":111.39,"l":110.75,"n":7862,"o":111.145,"t":"2026-10-09T13:45:00Z","v":513983,"vw":111.100002},{"c":110.715,"h":110.8599,"l":110.55,"n":8197,"o":110.75,"t":"2026-10-09T14:00:00Z","v":395057,"vw":110.723173},{"c":110.54,"h":110.755,"l":110.49,"n":5734,"o":110.715,"t":"2026-10-09T14:15:00Z","v":308329,"vw":110.618293},{"c":110.77,"h":110.81,"l":110.48,"n":6142,"o":110.545,"t":"2026-10-09T14:30:00Z","v":261453,"vw":110.625572},{"c":110.78,"h":110.81,"l":110.685,"n":5422,"o":110.77,"t":"2026-10-09T14:45:00Z","v":218930,"vw":110.747231},{"c":110.93,"h":110.99,"l":110.67,"n":5641,"o":110.78,"t":"2026-10-09T15:00:00Z","v":247254,"vw":110.804071},{"c":111.17,"h":111.18,"l":110.93,"n":6238,"o":110.94,"t":"2026-10-09T15:15:00Z","v":359203,"vw":111.055986},{"c":111.2301,"h":111.245,"l":110.91,"n":6736,"o":111.18,"t":"2026-10-09T15:30:00Z","v":426127,"vw":111.093939},{"c":111.29,"h":111.32,"l":111.085,"n":5364,"o":111.23,"t":"2026-10-09T15:45:00Z","v":280550,"vw":111.229129},{"c":111.36,"h":111.36,"l":111.19,"n":5535,"o":111.315,"t":"2026-10-09T16:00:00Z","v":330843,"vw":111.265706},{"c":111.2351,"h":111.425,"l":111.18,"n":4378,"o":111.36,"t":"2026-10-09T16:15:00Z","v":239468,"vw":111.353513},{"c":111.115,"h":111.24,"l":111.115,"n":3532,"o":111.235,"t":"2026-10-09T16:30:00Z","v":200542,"vw":111.180773},{"c":111.2,"h":111.23,"l":111.11,"n":4141,"o":111.11,"t":"2026-10-09T16:45:00Z","v":234077,"vw":111.167471},{"c":111.19,"h":111.2592,"l":111.18,"n":3347,"o":111.2,"t":"2026-10-09T17:00:00Z","v":181051,"vw":111.220377},{"c":111.165,"h":111.19,"l":111.135,"n":3471,"o":111.1827,"t":"2026-10-09T17:15:00Z","v":181438,"vw":111.161616},{"c":111.215,"h":111.23,"l":111.06,"n":3797,"o":111.165,"t":"2026-10-09T17:30:00Z","v":202141,"vw":111.131405},{"c":111.1699,"h":111.245,"l":111.16,"n":3514,"o":111.215,"t":"2026-10-09T17:45:00Z","v":168290,"vw":111.193464},{"c":111.21,"h":111.245,"l":111.13,"n":3281,"o":111.17,"t":"2026-10-09T18:00:00Z","v":205189,"vw":111.190752},{"c":111.288,"h":111.31,"l":111.213,"n":3781,"o":111.213,"t":"2026-10-09T18:15:00Z","v":209529,"vw":111.269786},{"c":111.32,"h":111.415,"l":111.29,"n":3386,"o":111.29,"t":"2026-10-09T18:30:00Z","v":180949,"vw":111.351231},{"c":111.1992,"h":111.3599,"l":111.145,"n":4804,"o":111.3213,"t":"2026-10-09T18:45:00Z","v":279196,"vw":111.221078},{"c":111.255,"h":111.27,"l":111.115,"n":4614,"o":111.2,"t":"2026-10-09T19:00:00Z","v":255229,"vw":111.177859},{"c":111.075,"h":111.255,"l":111.05,"n":5819,"o":111.2511,"t":"2026-10-09T19:15:00Z","v":347818,"vw":111.12542},{"c":111.21,"h":111.235,"l":111.035,"n":6246,"o":111.07,"t":"2026-10-09T19:30:00Z","v":300048,"vw":111.173367},{"c":111.36,"h":111.44,"l":111.195,"n":15591,"o":111.21,"t":"2026-10-09T19:45:00Z","v":1103244,"vw":111.331075},{"c":111.1797,"h":111.35,"l":111.1797,"n":186,"o":111.35,"t":"2026-10-09T20:00:00Z","v":2014049,"vw":111.349968},{"c":111.3,"h":111.3,"l":111.18,"n":50,"o":111.18,"t":"2026-10-09T20:15:00Z","v":3569,"vw":111.251389},{"c":111.33,"h":111.4,"l":111.2277,"n":40,"o":111.2277,"t":"2026-10-09T20:30:00Z","v":2417,"vw":111.346719},{"c":111.33,"h":111.35,"l":111.2371,"n":59,"o":111.3442,"t":"2026-10-09T20:45:00Z","v":3362,"vw":111.30156},{"c":111.4,"h":111.4,"l":111.29,"n":23,"o":111.29,"t":"2026-10-09T21:00:00Z","v":1431,"vw":111.362129},{"c":111.35,"h":111.35,"l":111.3087,"n":2,"o":111.3087,"t":"2026-10-09T21:15:00Z","v":650,"vw":111.327762},{"c":111.39,"h":111.39,"l":111.39,"n":17,"o":111.39,"t":"2026-10-09T21:30:00Z","v":584,"vw":111.39},{"c":111.33,"h":111.33,"l":111.33,"n":5,"o":111.33,"t":"2026-10-09T21:45:00Z","v":110,"vw":111.33},{"c":111.29,"h":111.29,"l":111.29,"n":4,"o":111.29,"t":"2026-10-09T22:00:00Z","v":257,"vw":111.29},{"c":111.28,"h":111.3,"l":111.28,"n":21,"o":111.28,"t":"2026-10-09T22:30:00Z","v":8842,"vw":111.298381},{"c":111.2811,"h":111.2811,"l":111.2811,"n":2,"o":111.2811,"t":"2026-10-09T22:45:00Z","v":252,"vw":111.2811},{"c":111.3015,"h":111.3015,"l":111.3,"n":9,"o":111.3,"t":"2026-10-09T23:00:00Z","v":1388,"vw":111.300353},{"c":111.3,"h":111.3,"l":111.3,"n":4,"o":111.3,"t":"2026-10-09T23:15:00Z","v":1071,"vw":111.3},{"c":111.28,"h":111.28,"l":111.28,"n":3,"o":111.28,"t":"2026-10-09T23:30:00Z","v":147,"vw":111.28},{"c":111.3188,"h":111.3188,"l":111.3188,"n":2,"o":111.3188,"t":"2026-10-09T23:45:00Z","v":110,"vw":111.3188},{"c":111.66,"h":111.85,"l":111.38,"n":506,"o":111.71,"t":"2026-10-12T08:00:00Z","v":12469,"vw":111.542639},{"c":111.65,"h":111.65,"l":111.65,"n":2,"o":111.65,"t":"2026-10-12T08:15:00Z","v":101,"vw":111.65},{"c":111.64,"h":111.64,"l":111.64,"n":4,"o":111.64,"t":"2026-10-12T08:45:00Z","v":501,"vw":111.64},{"c":111.61,"h":111.64,"l":111.61,"n":24,"o":111.64,"t":"2026-10-12T09:00:00Z","v":2042,"vw":111.626417},{"c":111.55,"h":111.61,"l":111.55,"n":14,"o":111.61,"t":"2026-10-12T09:30:00Z","v":1035,"vw":111.595767},{"c":111.68,"h":111.69,"l":111.68,"n":13,"o":111.69,"t":"2026-10-12T09:45:00Z","v":890,"vw":111.682188},{"c":111.58,"h":111.58,"l":111.58,"n":5,"o":111.58,"t":"2026-10-12T10:30:00Z","v":205,"vw":111.58},{"c":111.58,"h":111.58,"l":111.58,"n":6,"o":111.58,"t":"2026-10-12T10:45:00Z","v":359,"vw":111.58},{"c":111.456,"h":111.5751,"l":111.456,"n":49,"o":111.51,"t":"2026-10-12T11:00:00Z","v":820,"vw":111.50022},{"c":111.5109,"h":111.65,"l":111.5,"n":24,"o":111.5,"t":"2026-10-12T11:15:00Z","v":4342,"vw":111.51834},{"c":111.51,"h":111.51,"l":111.51,"n":2,"o":111.51,"t":"2026-10-12T11:30:00Z","v":3001,"vw":111.51},{"c":111.68,"h":111.68,"l":111.51,"n":38,"o":111.51,"t":"2026-10-12T11:45:00Z","v":2773,"vw":111.645927},{"c":111.6596,"h":111.72,"l":111.55,"n":53,"o":111.55,"t":"2026-10-12T12:00:00Z","v":4242,"vw":111.691216},{"c":111.66,"h":111.8,"l":111.6584,"n":24,"o":111.8,"t":"2026-10-12T12:15:00Z","v":1862,"vw":111.773925},{"c":111.7,"h":111.82,"l":111.6603,"n":35,"o":111.78,"t":"2026-10-12T12:30:00Z","v":4515,"vw":111.779234},{"c":111.7,"h":111.77,"l":111.7,"n":32,"o":111.77,"t":"2026-10-12T12:45:00Z","v":18463,"vw":111.719567},{"c":111.6142,"h":111.69,"l":111.6142,"n":53,"o":111.69,"t":"2026-10-12T13:00:00Z","v":2123,"vw":111.652959},{"c":111.47,"h":111.689,"l":111,"n":287,"o":111.63,"t":"2026-10-12T13:15:00Z","v":10803,"vw":111.446996},{"c":111.5,"h":112.05,"l":111.305,"n":11063,"o":111.62,"t":"2026-10-12T13:30:00Z","v":859230,"vw":111.633787},{"c":111.8,"h":111.88,"l":111.46,"n":7027,"o":111.495,"t":"2026-10-12T13:45:00Z","v":431007,"vw":111.699882},{"c":111.83,"h":112.04,"l":111.8,"n":9731,"o":111.81,"t":"2026-10-12T14:00:00Z","v":559563,"vw":111.923834},{"c":112.13,"h":112.27,"l":111.831,"n":7939,"o":111.845,"t":"2026-10-12T14:15:00Z","v":570423,"vw":112.115259},{"c":112.27,"h":112.375,"l":112.09,"n":6892,"o":112.125,"t":"2026-10-12T14:30:00Z","v":378575,"vw":112.272708},{"c":112.17,"h":112.4199,"l":112.16,"n":5987,"o":112.27,"t":"2026-10-12T14:45:00Z","v":407832,"vw":112.278209},{"c":112.375,"h":112.425,"l":112.12,"n":5555,"o":112.16,"t":"2026-10-12T15:00:00Z","v":368396,"vw":112.264772},{"c":112.275,"h":112.425,"l":112.17,"n":4782,"o":112.375,"t":"2026-10-12T15:15:00Z","v":366480,"vw":112.326827},{"c":112.305,"h":112.33,"l":112.12,"n":4115,"o":112.275,"t":"2026-10-12T15:30:00Z","v":206430,"vw":112.246734},{"c":112.35,"h":112.4,"l":112.285,"n":4506,"o":112.305,"t":"2026-10-12T15:45:00Z","v":206724,"vw":112.335485},{"c":112.415,"h":112.42,"l":112.275,"n":4035,"o":112.36,"t":"2026-10-12T16:00:00Z","v":164372,"vw":112.351475},{"c":112.525,"h":112.525,"l":112.3709,"n":4341,"o":112.415,"t":"2026-10-12T16:15:00Z","v":230437,"vw":112.440938},{"c":112.565,"h":112.575,"l":112.44,"n":3333,"o":112.52,"t":"2026-10-12T16:30:00Z","v":172358,"vw":112.513745},{"c":112.705,"h":112.71,"l":112.46,"n":4560,"o":112.5699,"t":"2026-10-12T16:45:00Z","v":300825,"vw":112.575584},{"c":112.73,"h":112.75,"l":112.6,"n":3765,"o":112.7,"t":"2026-10-12T17:00:00Z","v":214210,"vw":112.673156},{"c":112.8,"h":112.8,"l":112.6496,"n":4181,"o":112.725,"t":"2026-10-12T17:15:00Z","v":361918,"vw":112.708328},{"c":112.6799,"h":112.8,"l":112.625,"n":4001,"o":112.795,"t":"2026-10-12T17:30:00Z","v":260781,"vw":112.704282},{"c":112.72,"h":112.76,"l":112.64,"n":4099,"o":112.675,"t":"2026-10-12T17:45:00Z","v":278413,"vw":112.700419},{"c":112.74,"h":112.87,"l":112.69,"n":3922,"o":112.725,"t":"2026-10-12T18:00:00Z","v":248563,"vw":112.778395},{"c":112.795,"h":112.83,"l":112.64,"n":4061,"o":112.735,"t":"2026-10-12T18:15:00Z","v":242891,"vw":112.752217},{"c":112.755,"h":112.795,"l":112.7,"n":4234,"o":112.795,"t":"2026-10-12T18:30:00Z","v":222522,"vw":112.7522},{"c":112.82,"h":112.87,"l":112.755,"n":4135,"o":112.755,"t":"2026-10-12T18:45:00Z","v":228724,"vw":112.802878},{"c":112.915,"h":112.92,"l":112.79,"n":4979,"o":112.83,"t":"2026-10-12T19:00:00Z","v":276065,"vw":112.857499},{"c":112.85,"h":112.99,"l":112.83,"n":6271,"o":112.915,"t":"2026-10-12T19:15:00Z","v":479695,"vw":112.913297},{"c":112.74,"h":112.85,"l":112.58,"n":9289,"o":112.85,"t":"2026-10-12T19:30:00Z","v":576655,"vw":112.673464},{"c":113.1,"h":113.14,"l":112.67,"n":21805,"o":112.74,"t":"2026-10-12T19:45:00Z","v":1967307,"vw":112.990592},{"c":112.95,"h":113.08,"l":112.9109,"n":268,"o":113.08,"t":"2026-10-12T20:00:00Z","v":3035454,"vw":113.079787},{"c":112.99,"h":112.99,"l":112.94,"n":25,"o":112.94,"t":"2026-10-12T20:15:00Z","v":2043,"vw":112.967719},{"c":112.9881,"h":113.08,"l":112.9326,"n":60,"o":112.98,"t":"2026-10-12T20:30:00Z","v":6702,"vw":113.024665},{"c":112.9391,"h":112.99,"l":112.9391,"n":29,"o":112.99,"t":"2026-10-12T20:45:00Z","v":1296,"vw":112.956118},{"c":112.8066,"h":112.9513,"l":112.8066,"n":39,"o":112.94,"t":"2026-10-12T21:00:00Z","v":8667,"vw":112.894384},{"c":112.9,"h":112.95,"l":112.85,"n":28,"o":112.94,"t":"2026-10-12T21:15:00Z","v":1600,"vw":112.895905},{"c":112.81,"h":112.81,"l":112.81,"n":5,"o":112.81,"t":"2026-10-12T21:30:00Z","v":155,"vw":112.81},{"c":112.95,"h":112.95,"l":112.91,"n":14,"o":112.91,"t":"2026-10-12T21:45:00Z","v":409,"vw":112.923378},{"c":113.11,"h":113.11,"l":112.9,"n":134,"o":112.98,"t":"2026-10-12T22:00:00Z","v":5373,"vw":113.010636},{"c":113.13,"h":113.13,"l":113.0587,"n":11,"o":113.13,"t":"2026-10-12T22:15:00Z","v":417,"vw":113.108524},{"c":113.19,"h":113.19,"l":113.15,"n":25,"o":113.15,"t":"2026-10-12T22:30:00Z","v":943,"vw":113.183333},{"c":113.16,"h":113.2,"l":113.16,"n":20,"o":113.2,"t":"2026-10-12T22:45:00Z","v":767,"vw":113.185175},{"c":113.15,"h":113.16,"l":113.11,"n":40,"o":113.16,"t":"2026-10-12T23:00:00Z","v":1247,"vw":113.131419},{"c":113.19,"h":113.19,"l":113.0334,"n":16,"o":113.1695,"t":"2026-10-12T23:15:00Z","v":1287,"vw":113.171916},{"c":113.21,"h":113.21,"l":113.0732,"n":52,"o":113.0732,"t":"2026-10-12T23:30:00Z","v":2944,"vw":113.193373},{"c":113.15,"h":113.3,"l":113.15,"n":52,"o":113.23,"t":"2026-10-12T23:45:00Z","v":2553,"vw":113.222579},{"c":113.76,"h":113.83,"l":113.4,"n":4039,"o":113.65,"t":"2026-10-13T08:00:00Z","v":17160,"vw":113.650635},{"c":113.72,"h":113.72,"l":113.72,"n":1,"o":113.72,"t":"2026-10-13T08:15:00Z","v":100,"vw":113.72},{"c":113.58,"h":113.58,"l":113.58,"n":3,"o":113.58,"t":"2026-10-13T08:30:00Z","v":123,"vw":113.58},{"c":113.5,"h":113.52,"l":113.5,"n":18,"o":113.52,"t":"2026-10-13T08:45:00Z","v":1511,"vw":113.507452},{"c":113.5197,"h":113.5197,"l":113.5,"n":4,"o":113.5,"t":"2026-10-13T09:15:00Z","v":272,"vw":113.50985},{"c":113.63,"h":113.63,"l":113.58,"n":13,"o":113.6,"t":"2026-10-13T09:45:00Z","v":1455,"vw":113.605932},{"c":113.6,"h":113.6,"l":113.6,"n":4,"o":113.6,"t":"2026-10-13T10:15:00Z","v":1504,"vw":113.6},{"c":113.7834,"h":113.7834,"l":113.7834,"n":7,"o":113.7834,"t":"2026-10-13T10:30:00Z","v":636,"vw":113.7834},{"c":113.82,"h":113.82,"l":113.74,"n":49,"o":113.76,"t":"2026-10-13T10:45:00Z","v":2226,"vw":113.770893},{"c":114.13,"h":114.15,"l":113.81,"n":402,"o":113.81,"t":"2026-10-13T11:00:00Z","v":18668,"vw":113.987673},{"c":114.3,"h":114.3143,"l":114.0888,"n":98,"o":114.0888,"t":"2026-10-13T11:15:00Z","v":5672,"vw":114.243719},{"c":114.3798,"h":114.45,"l":114.2043,"n":264,"o":114.31,"t":"2026-10-13T11:30:00Z","v":9986,"vw":114.380308},{"c":114.36,"h":114.42,"l":114.36,"n":49,"o":114.4,"t":"2026-10-13T11:45:00Z","v":6735,"vw":114.383778},{"c":114.38,"h":114.3922,"l":114.3,"n":130,"o":114.35,"t":"2026-10-13T12:00:00Z","v":7818,"vw":114.354044},{"c":114.47,"h":114.47,"l":113.08,"n":212,"o":114.3223,"t":"2026-10-13T12:15:00Z","v":207958,"vw":113.134454},{"c":114.46,"h":114.6,"l":114.45,"n":236,"o":114.47,"t":"2026-10-13T12:30:00Z","v":16300,"vw":114.497454},{"c":114.46,"h":114.4944,"l":114.4546,"n":142,"o":114.47,"t":"2026-10-13T12:45:00Z","v":6522,"vw":114.47271},{"c":114.39,"h":114.49,"l":114.38,"n":193,"o":114.49,"t":"2026-10-13T13:00:00Z","v":13105,"vw":114.426835},{"c":114.24,"h":114.3895,"l":114.2,"n":262,"o":114.3807,"t":"2026-10-13T13:15:00Z","v":19591,"vw":114.325652},{"c":114.1,"h":114.825,"l":114,"n":15750,"o":114.22,"t":"2026-10-13T13:30:00Z","v":1387247,"vw":114.371993},{"c":114.1,"h":114.38,"l":113.87,"n":8715,"o":114.12,"t":"2026-10-13T13:45:00Z","v":725269,"vw":114.13162},{"c":113.97,"h":114.215,"l":113.72,"n":9872,"o":114.1,"t":"2026-10-13T14:00:00Z","v":635085,"vw":113.957773},{"c":114.02,"h":114.16,"l":113.87,"n":7102,"o":113.96,"t":"2026-10-13T14:15:00Z","v":466360,"vw":114.007964},{"c":113.795,"h":114.08,"l":113.77,"n":6588,"o":114.02,"t":"2026-10-13T14:30:00Z","v":431349,"vw":113.93932},{"c":113.685,"h":113.865,"l":113.41,"n":8319,"o":113.795,"t":"2026-10-13T14:45:00Z","v":761895,"vw":113.669635},{"c":113.72,"h":113.8,"l":113.645,"n":6127,"o":113.69,"t":"2026-10-13T15:00:00Z","v":369266,"vw":113.744232},{"c":113.775,"h":113.78,"l":113.63,"n":6096,"o":113.7193,"t":"2026-10-13T15:15:00Z","v":385309,"vw":113.700795},{"c":113.75,"h":113.845,"l":113.54,"n":7385,"o":113.775,"t":"2026-10-13T15:30:00Z","v":565026,"vw":113.687306},{"c":113.68,"h":113.835,"l":113.66,"n":5550,"o":113.74,"t":"2026-10-13T15:45:00Z","v":339434,"vw":113.735483},{"c":113.7,"h":113.72,"l":113.61,"n":5529,"o":113.68,"t":"2026-10-13T16:00:00Z","v":283770,"vw":113.660567},{"c":113.45,"h":113.725,"l":113.34,"n":5245,"o":113.69,"t":"2026-10-13T16:15:00Z","v":315113,"vw":113.511865},{"c":113.345,"h":113.4483,"l":113.21,"n":5349,"o":113.4483,"t":"2026-10-13T16:30:00Z","v":734031,"vw":113.334008},{"c":113.185,"h":113.37,"l":113.17,"n":5016,"o":113.34,"t":"2026-10-13T16:45:00Z","v":296360,"vw":113.279033},{"c":113.115,"h":113.33,"l":113,"n":5180,"o":113.185,"t":"2026-10-13T17:00:00Z","v":288985,"vw":113.159563},{"c":113.19,"h":113.21,"l":113.01,"n":4855,"o":113.115,"t":"2026-10-13T17:15:00Z","v":317319,"vw":113.121472},{"c":113.135,"h":113.31,"l":113.04,"n":5050,"o":113.19,"t":"2026-10-13T17:30:00Z","v":313074,"vw":113.147154},{"c":113.07,"h":113.16,"l":113.06,"n":5018,"o":113.14,"t":"2026-10-13T17:45:00Z","v":234983,"vw":113.113188},{"c":113.25,"h":113.28,"l":113.055,"n":5203,"o":113.06,"t":"2026-10-13T18:00:00Z","v":343985,"vw":113.187117},{"c":113.33,"h":113.33,"l":113.13,"n":5232,"o":113.25,"t":"2026-10-13T18:15:00Z","v":338730,"vw":113.196968},{"c":113.335,"h":113.4099,"l":113.315,"n":4667,"o":113.33,"t":"2026-10-13T18:30:00Z","v":285714,"vw":113.35928},{"c":113.35,"h":113.4225,"l":113.3,"n":5168,"o":113.34,"t":"2026-10-13T18:45:00Z","v":350257,"vw":113.356785},{"c":113.14,"h":113.39,"l":113.12,"n":5556,"o":113.35,"t":"2026-10-13T19:00:00Z","v":335002,"vw":113.262924},{"c":112.85,"h":113.13,"l":112.805,"n":7698,"o":113.13,"t":"2026-10-13T19:15:00Z","v":565630,"vw":112.9332},{"c":112.695,"h":112.895,"l":112.675,"n":8572,"o":112.855,"t":"2026-10-13T19:30:00Z","v":614397,"vw":112.797156},{"c":112.28,"h":112.72,"l":112.21,"n":22756,"o":112.695,"t":"2026-10-13T19:45:00Z","v":1990143,"vw":112.376265},{"c":112.34,"h":112.58,"l":112.27,"n":396,"o":112.28,"t":"2026-10-13T20:00:00Z","v":3160803,"vw":112.280176},{"c":112.3,"h":112.33,"l":112.22,"n":27,"o":112.33,"t":"2026-10-13T20:15:00Z","v":1125,"vw":112.304153},{"c":112.28,"h":112.29,"l":112.2,"n":57,"o":112.2761,"t":"2026-10-13T20:30:00Z","v":190011,"vw":112.279676},{"c":112.16,"h":112.2669,"l":112.1393,"n":16,"o":112.17,"t":"2026-10-13T20:45:00Z","v":994,"vw":112.206477},{"c":112.24,"h":112.28,"l":112.15,"n":13,"o":112.15,"t":"2026-10-13T21:00:00Z","v":1380,"vw":112.175152},{"c":112.16,"h":112.16,"l":112.16,"n":14,"o":112.16,"t":"2026-10-13T21:15:00Z","v":300,"vw":112.16},{"c":112.13,"h":112.19,"l":112.13,"n":18,"o":112.19,"t":"2026-10-13T21:30:00Z","v":1357,"vw":112.145904},{"c":112.15,"h":112.2,"l":112.15,"n":3,"o":112.2,"t":"2026-10-13T21:45:00Z","v":389,"vw":112.162887},{"c":111.89,"h":112.09,"l":111.89,"n":169,"o":112.07,"t":"2026-10-13T22:00:00Z","v":11314,"vw":112.014883},{"c":111.9277,"h":112.1175,"l":111.6852,"n":22,"o":111.6852,"t":"2026-10-13T22:15:00Z","v":941,"vw":111.875562},{"c":112,"h":112.06,"l":112,"n":16,"o":112.06,"t":"2026-10-13T22:45:00Z","v":1283,"vw":112.042},{"c":112.016,"h":112.04,"l":112.016,"n":9,"o":112.02,"t":"2026-10-13T23:00:00Z","v":1015,"vw":112.024174},{"c":112.02,"h":112.02,"l":111.919,"n":22,"o":111.919,"t":"2026-10-13T23:15:00Z","v":1428,"vw":111.998167},{"c":111.9447,"h":111.9447,"l":111.9401,"n":7,"o":111.9401,"t":"2026-10-13T23:45:00Z","v":639,"vw":111.940901},{"c":112.6,"h":112.87,"l":112.03,"n":2225,"o":112.6195,"t":"2026-10-14T08:00:00Z","v":16389,"vw":112.639698},{"c":112.61,"h":112.61,"l":112.61,"n":3,"o":112.61,"t":"2026-10-14T08:15:00Z","v":612,"vw":112.61},{"c":112.62,"h":112.62,"l":112.62,"n":2,"o":112.62,"t":"2026-10-14T08:45:00Z","v":101,"vw":112.62},{"c":112.85,"h":112.85,"l":112.62,"n":56,"o":112.62,"t":"2026-10-14T09:15:00Z","v":5404,"vw":112.741054},{"c":112.78,"h":112.78,"l":112.78,"n":6,"o":112.78,"t":"2026-10-14T09:45:00Z","v":242,"vw":112.78},{"c":112.49,"h":112.49,"l":112.49,"n":3,"o":112.49,"t":"2026-10-14T10:00:00Z","v":325,"vw":112.49},{"c":112.67,"h":112.67,"l":112.67,"n":1,"o":112.67,"t":"2026-10-14T10:45:00Z","v":100,"vw":112.67},{"c":112.79,"h":112.8,"l":112.53,"n":45,"o":112.53,"t":"2026-10-14T11:00:00Z","v":2322,"vw":112.765613},{"c":112.85,"h":113.1003,"l":112.81,"n":49,"o":112.9561,"t":"2026-10-14T11:15:00Z","v":2189,"vw":112.93693},{"c":113.1211,"h":113.19,"l":112.8935,"n":61,"o":112.96,"t":"2026-10-14T11:30:00Z","v":1757,"vw":113.012183},{"c":113.19,"h":113.19,"l":112.8,"n":46,"o":112.99,"t":"2026-10-14T11:45:00Z","v":4802,"vw":113.136894},{"c":113.1,"h":113.31,"l":113.0662,"n":85,"o":113.31,"t":"2026-10-14T12:00:00Z","v":15930,"vw":113.183998},{"c":113.24,"h":113.24,"l":112.28,"n":39,"o":113.08,"t":"2026-10-14T12:15:00Z","v":25280,"vw":112.402271},{"c":113.1861,"h":113.24,"l":113.0555,"n":127,"o":113.22,"t":"2026-10-14T12:30:00Z","v":10116,"vw":113.141137},{"c":113.2265,"h":113.2265,"l":113.07,"n":132,"o":113.14,"t":"2026-10-14T12:45:00Z","v":10595,"vw":113.118425},{"c":113.268,"h":113.33,"l":113.16,"n":127,"o":113.24,"t":"2026-10-14T13:00:00Z","v":228761,"vw":113.252237},{"c":113.79,"h":114.22,"l":113.28,"n":750,"o":113.3231,"t":"2026-10-14T13:15:00Z","v":75115,"vw":113.77461},{"c":114.27,"h":114.59,"l":113.38,"n":14471,"o":113.84,"t":"2026-10-14T13:30:00Z","v":1550121,"vw":114.148467},{"c":114.33,"h":114.455,"l":113.94,"n":10060,"o":114.26,"t":"2026-10-14T13:45:00Z","v":848181,"vw":114.186781},{"c":114.13,"h":114.51,"l":114.08,"n":12996,"o":114.32,"t":"2026-10-14T14:00:00Z","v":896465,"vw":114.337715},{"c":114.22,"h":114.25,"l":113.79,"n":12026,"o":114.11,"t":"2026-10-14T14:15:00Z","v":956166,"vw":114.045853},{"c":114.17,"h":114.43,"l":114.025,"n":9739,"o":114.22,"t":"2026-10-14T14:30:00Z","v":731295,"vw":114.241824},{"c":114.105,"h":114.355,"l":113.89,"n":9663,"o":114.16,"t":"2026-10-14T14:45:00Z","v":759684,"vw":114.109495},{"c":114.58,"h":114.62,"l":113.92,"n":8972,"o":114.11,"t":"2026-10-14T15:00:00Z","v":690034,"vw":114.366578},{"c":114.71,"h":114.75,"l":114.5,"n":7778,"o":114.57,"t":"2026-10-14T15:15:00Z","v":591945,"vw":114.63669},{"c":114.6,"h":114.84,"l":114.57,"n":8653,"o":114.7,"t":"2026-10-14T15:30:00Z","v":605883,"vw":114.726523},{"c":114.595,"h":114.775,"l":114.435,"n":6830,"o":114.6,"t":"2026-10-14T15:45:00Z","v":410594,"vw":114.606318},{"c":114.61,"h":114.805,"l":114.53,"n":7334,"o":114.595,"t":"2026-10-14T16:00:00Z","v":603453,"vw":114.676403},{"c":114.8,"h":114.83,"l":114.61,"n":7483,"o":114.615,"t":"2026-10-14T16:15:00Z","v":525446,"vw":114.723936},{"c":114.63,"h":114.915,"l":114.59,"n":6278,"o":114.805,"t":"2026-10-14T16:30:00Z","v":444315,"vw":114.739114},{"c":114.97,"h":115.03,"l":114.585,"n":9344,"o":114.625,"t":"2026-10-14T16:45:00Z","v":747356,"vw":114.9174},{"c":115.065,"h":115.12,"l":114.87,"n":6876,"o":114.96,"t":"2026-10-14T17:00:00Z","v":490440,"vw":114.988413},{"c":115.13,"h":115.24,"l":115.02,"n":7015,"o":115.065,"t":"2026-10-14T17:15:00Z","v":478734,"vw":115.133538},{"c":115.24,"h":115.35,"l":115.08,"n":7534,"o":115.1389,"t":"2026-10-14T17:30:00Z","v":585886,"vw":115.244886},{"c":115.32,"h":115.4,"l":115.18,"n":8500,"o":115.235,"t":"2026-10-14T17:45:00Z","v":556503,"vw":115.319318},{"c":115.425,"h":115.5488,"l":115.31,"n":9348,"o":115.315,"t":"2026-10-14T18:00:00Z","v":773229,"vw":115.454812},{"c":115.55,"h":115.57,"l":115.3,"n":7467,"o":115.425,"t":"2026-10-14T18:15:00Z","v":540128,"vw":115.445259},{"c":115.5401,"h":115.58,"l":115.4,"n":6216,"o":115.545,"t":"2026-10-14T18:30:00Z","v":451311,"vw":115.480928},{"c":115.55,"h":115.62,"l":115.51,"n":7450,"o":115.55,"t":"2026-10-14T18:45:00Z","v":654781,"vw":115.561766},{"c":115.535,"h":115.765,"l":115.5,"n":8181,"o":115.555,"t":"2026-10-14T19:00:00Z","v":1245332,"vw":115.642685},{"c":115.725,"h":115.755,"l":115.53,"n":9689,"o":115.55,"t":"2026-10-14T19:15:00Z","v":725145,"vw":115.660239},{"c":115.815,"h":115.83,"l":115.67,"n":11811,"o":115.725,"t":"2026-10-14T19:30:00Z","v":819445,"vw":115.763046},{"c":116.19,"h":116.24,"l":115.71,"n":36870,"o":115.82,"t":"2026-10-14T19:45:00Z","v":3397409,"vw":116.049553},{"c":116.09,"h":116.21,"l":115.7694,"n":725,"o":116.2,"t":"2026-10-14T20:00:00Z","v":4227300,"vw":116.159571},{"c":116.0455,"h":116.1,"l":115.96,"n":84,"o":116.1,"t":"2026-10-14T20:15:00Z","v":3421,"vw":116.014823},{"c":116.07,"h":116.07,"l":115.9685,"n":61,"o":115.9685,"t":"2026-10-14T20:30:00Z","v":2706,"vw":116.049906},{"c":116.17,"h":116.17,"l":115.9739,"n":119,"o":116.05,"t":"2026-10-14T20:45:00Z","v":7909,"vw":116.14205},{"c":116.1,"h":116.1882,"l":116.0354,"n":109,"o":116.1396,"t":"2026-10-14T21:00:00Z","v":6146,"vw":116.16087},{"c":116.2902,"h":116.3,"l":116.0412,"n":96,"o":116.0412,"t":"2026-10-14T21:15:00Z","v":4235,"vw":116.192957},{"c":116.1101,"h":116.29,"l":116.075,"n":86,"o":116.075,"t":"2026-10-14T21:30:00Z","v":94117,"vw":116.160103},{"c":116.3,"h":116.3915,"l":116.21,"n":189,"o":116.21,"t":"2026-10-14T21:45:00Z","v":6814,"vw":116.282486},{"c":116.74,"h":116.74,"l":116.39,"n":305,"o":116.39,"t":"2026-10-14T22:00:00Z","v":10990,"vw":116.46519},{"c":116.9,"h":116.9,"l":116.6,"n":304,"o":116.6,"t":"2026-10-14T22:15:00Z","v":18526,"vw":116.814286},{"c":116.92,"h":116.98,"l":116.7299,"n":126,"o":116.86,"t":"2026-10-14T22:30:00Z","v":4098,"vw":116.868382},{"c":116.84,"h":117,"l":116.8,"n":161,"o":116.95,"t":"2026-10-14T22:45:00Z","v":10631,"vw":116.893769},{"c":116.9,"h":116.92,"l":116.8159,"n":143,"o":116.8206,"t":"2026-10-14T23:00:00Z","v":9415,"vw":116.879102},{"c":116.86,"h":116.92,"l":116.8,"n":105,"o":116.85,"t":"2026-10-14T23:15:00Z","v":8380,"vw":116.837796},{"c":116.8959,"h":116.9085,"l":116.81,"n":109,"o":116.83,"t":"2026-10-14T23:30:00Z","v":5018,"vw":116.868762},{"c":116.8154,"h":116.9145,"l":116.8,"n":209,"o":116.91,"t":"2026-10-14T23:45:00Z","v":9661,"vw":116.840439},{"c":117.65,"h":117.65,"l":116.6,"n":3438,"o":117,"t":"2026-10-15T08:00:00Z","v":37013,"vw":117.094288},{"c":117.77,"h":117.83,"l":117.75,"n":44,"o":117.78,"t":"2026-10-15T08:15:00Z","v":2155,"vw":117.787069},{"c":117.93,"h":117.9907,"l":117.84,"n":212,"o":117.85,"t":"2026-10-15T08:30:00Z","v":9204,"vw":117.925397},{"c":117.85,"h":117.98,"l":117.85,"n":58,"o":117.98,"t":"2026-10-15T08:45:00Z","v":4301,"vw":117.889729},{"c":118.7,"h":118.87,"l":117.84,"n":828,"o":117.84,"t":"2026-10-15T09:00:00Z","v":54439,"vw":118.461272},{"c":118.88,"h":118.88,"l":118.5395,"n":67,"o":118.68,"t":"2026-10-15T09:15:00Z","v":7893,"vw":118.644162},{"c":118.93,"h":119,"l":118.868,"n":162,"o":118.868,"t":"2026-10-15T09:30:00Z","v":6184,"vw":118.970283},{"c":118.81,"h":118.94,"l":118.78,"n":42,"o":118.94,"t":"2026-10-15T09:45:00Z","v":1137,"vw":118.87708},{"c":118.76,"h":118.9,"l":118.76,"n":161,"o":118.79,"t":"2026-10-15T10:00:00Z","v":7214,"vw":118.791405},{"c":118.66,"h":118.8285,"l":118.66,"n":50,"o":118.8285,"t":"2026-10-15T10:15:00Z","v":1651,"vw":118.74179},{"c":118.66,"h":118.69,"l":118.6,"n":70,"o":118.68,"t":"2026-10-15T10:30:00Z","v":3040,"vw":118.647065},{"c":118.91,"h":118.91,"l":118.65,"n":109,"o":118.65,"t":"2026-10-15T10:45:00Z","v":5173,"vw":118.766496},{"c":119.48,"h":119.63,"l":118.6,"n":1137,"o":118.76,"t":"2026-10-15T11:00:00Z","v":61326,"vw":119.042245},{"c":119.43,"h":119.51,"l":119.19,"n":417,"o":119.49,"t":"2026-10-15T11:15:00Z","v":21009,"vw":119.387019},{"c":119.65,"h":119.88,"l":119.4,"n":802,"o":119.44,"t":"2026-10-15T11:30:00Z","v":63769,"vw":119.585204},{"c":119.6,"h":119.69,"l":119.6,"n":470,"o":119.65,"t":"2026-10-15T11:45:00Z","v":30423,"vw":119.615753},{"c":119.3535,"h":119.66,"l":119.23,"n":487,"o":119.46,"t":"2026-10-15T12:00:00Z","v":25347,"vw":119.516044},{"c":119.3725,"h":119.4,"l":119.1,"n":390,"o":119.4,"t":"2026-10-15T12:15:00Z","v":25113,"vw":119.286625},{"c":119.38,"h":119.65,"l":119.14,"n":807,"o":119.25,"t":"2026-10-15T12:30:00Z","v":58479,"vw":119.448489},{"c":119.91,"h":120.2,"l":119.27,"n":1816,"o":119.4,"t":"2026-10-15T12:45:00Z","v":148351,"vw":119.844574},{"c":119.5799,"h":120.1,"l":119.4901,"n":1216,"o":119.85,"t":"2026-10-15T13:00:00Z","v":107175,"vw":119.810123},{"c":120.25,"h":120.2505,"l":119.2,"n":1352,"o":119.5747,"t":"2026-10-15T13:15:00Z","v":197718,"vw":119.741688},{"c":119.695,"h":121.38,"l":119.64,"n":50179,"o":120,"t":"2026-10-15T13:30:00Z","v":5314992,"vw":120.500376},{"c":120.605,"h":121.19,"l":119.66,"n":26547,"o":119.72,"t":"2026-10-15T13:45:00Z","v":2346057,"vw":120.534523},{"c":120.01,"h":120.72,"l":119.73,"n":21094,"o":120.6,"t":"2026-10-15T14:00:00Z","v":1601649,"vw":120.292018},{"c":120.525,"h":120.5575,"l":119.9068,"n":16417,"o":120.015,"t":"2026-10-15T14:15:00Z","v":1199641,"vw":120.202227},{"c":119.38,"h":120.73,"l":119.34,"n":16746,"o":120.51,"t":"2026-10-15T14:30:00Z","v":1206277,"vw":120.089103},{"c":119.01,"h":119.5496,"l":118.8418,"n":14691,"o":119.385,"t":"2026-10-15T14:45:00Z","v":1213047,"vw":119.208908},{"c":119.21,"h":119.429,"l":118.91,"n":10965,"o":119.01,"t":"2026-10-15T15:00:00Z","v":799261,"vw":119.237949},{"c":119.29,"h":119.3,"l":118.9,"n":11228,"o":119.2,"t":"2026-10-15T15:15:00Z","v":642765,"vw":119.068512},{"c":119.2501,"h":119.425,"l":119.14,"n":9198,"o":119.26,"t":"2026-10-15T15:30:00Z","v":669136,"vw":119.241255},{"c":118.795,"h":119.25,"l":118.78,"n":9042,"o":119.25,"t":"2026-10-15T15:45:00Z","v":521289,"vw":118.972457},{"c":118.745,"h":118.93,"l":118.675,"n":8068,"o":118.795,"t":"2026-10-15T16:00:00Z","v":440452,"vw":118.806501},{"c":118.905,"h":118.95,"l":118.72,"n":7193,"o":118.745,"t":"2026-10-15T16:15:00Z","v":467914,"vw":118.846043},{"c":118.82,"h":118.98,"l":118.79,"n":5594,"o":118.905,"t":"2026-10-15T16:30:00Z","v":295855,"vw":118.87522},{"c":118.605,"h":118.85,"l":118.48,"n":4877,"o":118.82,"t":"2026-10-15T16:45:00Z","v":275302,"vw":118.668644},{"c":118.55,"h":118.56,"l":118.405,"n":1771,"o":118.405,"t":"2026-10-15T18:00:00Z","v":172499,"vw":118.477332},{"c":118.46,"h":118.69,"l":118.435,"n":5807,"o":118.55,"t":"2026-10-15T18:15:00Z","v":430737,"vw":118.553842},{"c":118.205,"h":118.5399,"l":118.175,"n":5746,"o":118.46,"t":"2026-10-15T18:30:00Z","v":333277,"vw":118.371625},{"c":118.171,"h":118.395,"l":118.13,"n":6810,"o":118.205,"t":"2026-10-15T18:45:00Z","v":360007,"vw":118.239845},{"c":118.101,"h":118.265,"l":118.01,"n":7665,"o":118.175,"t":"2026-10-15T19:00:00Z","v":492235,"vw":118.169088},{"c":118.225,"h":118.29,"l":118.01,"n":8062,"o":118.11,"t":"2026-10-15T19:15:00Z","v":509722,"vw":118.148258},{"c":118.04,"h":118.25,"l":117.875,"n":11535,"o":118.22,"t":"2026-10-15T19:30:00Z","v":798878,"vw":118.004149},{"c":117.83,"h":118.055,"l":117.75,"n":29567,"o":118.04,"t":"2026-10-15T19:45:00Z","v":2562841,"vw":117.908106},{"c":117.87,"h":118,"l":117.83,"n":307,"o":117.84,"t":"2026-10-15T20:00:00Z","v":4924920,"vw":117.870045},{"c":117.84,"h":117.9,"l":117.75,"n":58,"o":117.886,"t":"2026-10-15T20:15:00Z","v":7801,"vw":117.832626},{"c":117.838,"h":118.11,"l":117.8024,"n":142,"o":117.8499,"t":"2026-10-15T20:30:00Z","v":18820,"vw":117.881522},{"c":117.86,"h":117.86,"l":117.8155,"n":11,"o":117.8155,"t":"2026-10-15T20:45:00Z","v":1451,"vw":117.855339},{"c":117.87,"h":118,"l":117.87,"n":117,"o":117.9033,"t":"2026-10-15T21:00:00Z","v":5300,"vw":117.906678},{"c":118.01,"h":118.01,"l":117.9,"n":155,"o":117.9675,"t":"2026-10-15T21:15:00Z","v":4777,"vw":117.960868},{"c":117.92,"h":118.15,"l":117.92,"n":55,"o":118.07,"t":"2026-10-15T21:30:00Z","v":3106,"vw":118.08735},{"c":118,"h":118.02,"l":118,"n":17,"o":118,"t":"2026-10-15T21:45:00Z","v":985,"vw":118.009986},{"c":117.9,"h":118.4,"l":117.9,"n":28,"o":117.93,"t":"2026-10-15T22:00:00Z","v":1707,"vw":118.082107},{"c":117.8294,"h":117.9899,"l":117.8294,"n":32,"o":117.9899,"t":"2026-10-15T22:15:00Z","v":2660,"vw":117.89554},{"c":117.76,"h":117.99,"l":117.76,"n":77,"o":117.81,"t":"2026-10-15T22:30:00Z","v":3218,"vw":117.933704},{"c":117.7553,"h":117.9,"l":117.75,"n":19,"o":117.75,"t":"2026-10-15T22:45:00Z","v":8599,"vw":117.753963},{"c":117.6391,"h":117.912,"l":117.6391,"n":48,"o":117.87,"t":"2026-10-15T23:00:00Z","v":2582,"vw":117.738439},{"c":117.7872,"h":117.7872,"l":117.73,"n":12,"o":117.75,"t":"2026-10-15T23:15:00Z","v":1098,"vw":117.763431},{"c":117.989,"h":117.989,"l":117.804,"n":27,"o":117.804,"t":"2026-10-15T23:30:00Z","v":3040,"vw":117.96731},{"c":118.15,"h":118.15,"l":117.93,"n":78,"o":117.93,"t":"2026-10-15T23:45:00Z","v":3564,"vw":118.040166}],"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":0.7280439471495678,"strike":137.0716222858722,"iv":2.4406074348372413,"gamma":0.028733149242378617,"theta":-1.6691527416451375,"vega":0.009789581424649488,"rho":0.0002227008133448819,"breakevenPct":16.631118267475024},{"delta":0.15,"premium":0.12890605686032136,"strike":119.92274412855377,"iv":0.2671257107540173,"gamma":0.13940667490729294,"theta":-0.19116891223733004,"vega":0.014210321384425215,"rho":0.00030679873873284573,"breakevenPct":1.609521951260331},{"delta":0.2,"premium":0.18453028430160695,"strike":119.61372064276885,"iv":0.2624285537700865,"gamma":0.16703337453646477,"theta":-0.2194445611866502,"vega":0.01665160692212608,"rho":0.0004366353632546017,"breakevenPct":1.3950494516042733},{"delta":0.25,"premium":0.24015451174289248,"strike":119.30469715698393,"iv":0.25773139678615575,"gamma":0.19466007416563658,"theta":-0.24772021013597034,"vega":0.019092892459826944,"rho":0.0005664719877763576,"breakevenPct":1.1805769519482159},{"delta":0.3,"premium":0.29612444082960554,"strike":118.99715331435543,"iv":0.25307836518910126,"gamma":0.22201159007726717,"theta":-0.27569137860919074,"vega":0.02150854005693371,"rho":0.000696457192645581,"breakevenPct":0.9676493907617695},{"delta":0.35,"premium":0.3764416429442863,"strike":118.7938186254575,"iv":0.251533021553477,"gamma":0.22998230988206586,"theta":-0.28221842212281417,"vega":0.02211854412362749,"rho":0.0008369066991292956,"breakevenPct":0.8635296389350695},{"delta":0.4,"premium":0.4567588450589671,"strike":118.59048393655958,"iv":0.24998767791785279,"gamma":0.23795302968686458,"theta":-0.28874546563643755,"vega":0.022728548190321267,"rho":0.0009773562056130105,"breakevenPct":0.7594098871083694},{"delta":0.45,"premium":0.5370760471736478,"strike":118.38714924766165,"iv":0.24844233428222853,"gamma":0.24592374949166326,"theta":-0.295272509150061,"vega":0.023338552257015047,"rho":0.0011178057120967253,"breakevenPct":0.6552901352816694},{"delta":0.5,"premium":0.6173932492883285,"strike":118.18381455876373,"iv":0.2468969906466043,"gamma":0.253894469296462,"theta":-0.3017995526636844,"vega":0.023948556323708826,"rho":0.0012582552185804398,"breakevenPct":0.5511703834549695},{"delta":0.55,"premium":0.7000818796724814,"strike":117.98291206835172,"iv":0.24476180135279457,"gamma":0.2601447846208615,"theta":-0.30536237095051616,"vega":0.02435304378782485,"rho":0.0013983353733618407,"breakevenPct":0.45111633349487934},{"delta":0.6,"premium":0.8051014595941616,"strike":117.80491278034887,"iv":0.23707223211107156,"gamma":0.2501946244215023,"theta":-0.2810120683517266,"vega":0.022822249911000358,"rho":0.0015349374662797855,"breakevenPct":0.38934764277869904},{"delta":0.65,"premium":0.910121039515842,"strike":117.62691349234603,"iv":0.22938266286934852,"gamma":0.2402444642221431,"theta":-0.256661765752937,"vega":0.021291456034175864,"rho":0.0016715395591977305,"breakevenPct":0.32757895206251864},{"delta":0.7,"premium":1.015140619437522,"strike":117.44891420434318,"iv":0.2216930936276255,"gamma":0.23029430402278392,"theta":-0.23231146315414739,"vega":0.019760662157351373,"rho":0.0018081416521156751,"breakevenPct":0.2658102613463384},{"delta":0.75,"premium":1.1201601993592027,"strike":117.27091491634033,"iv":0.21400352438590245,"gamma":0.2203441438234247,"theta":-0.20796116055535774,"vega":0.018229868280526876,"rho":0.0019447437450336204,"breakevenPct":0.204041570630158},{"delta":0.8,"premium":1.2251797792808832,"strike":117.09291562833748,"iv":0.2063139551441794,"gamma":0.21039398362406547,"theta":-0.18361085795656812,"vega":0.016699074403702385,"rho":0.002081345837951565,"breakevenPct":0.14227287991397758},{"delta":0.85,"premium":3.496379114642453,"strike":114.82973893303064,"iv":0.46039829738933047,"gamma":0.15550102156640178,"theta":-0.2790875141884223,"vega":0.014218047673098751,"rho":0.0021641770070800403,"breakevenPct":0.14906309578763832},{"delta":0.9,"premium":8.133155505107833,"strike":110.2894438138479,"iv":1.0003528944381386,"gamma":0.05152826333711685,"theta":-0.5054212258796823,"vega":0.010699318955732121,"rho":0.0021882876276350777,"breakevenPct":0.23072307994560223}],"put":[{"delta":0.1,"premium":1.065,"strike":95.64990039326275,"iv":3.802049541996758,"gamma":0.008429699568578778,"theta":-2.312792652162061,"vega":0.009649572107576217,"rho":-0.0002790490680806931,"breakevenPct":19.945069493641338},{"delta":0.15,"premium":0.16461997019374067,"strike":116.0230998509687,"iv":0.3388128912071535,"gamma":0.11097280178837556,"theta":-0.24156311475409836,"vega":0.014354769001490313,"rho":-0.00031940074769375084,"breakevenPct":1.9395007356961824},{"delta":0.2,"premium":0.23913561847988077,"strike":116.39567809239941,"iv":0.3357950074515649,"gamma":0.13150186289120716,"theta":-0.27967786885245904,"vega":0.016851043219076007,"rho":-0.00045387898640498786,"breakevenPct":1.687226005992789},{"delta":0.25,"premium":0.31365126676602084,"strike":116.76825633383011,"iv":0.3327771236959762,"gamma":0.15203092399403875,"theta":-0.31779262295081967,"vega":0.019347317436661696,"rho":-0.000588357225116225,"breakevenPct":1.4349512762893957},{"delta":0.3,"premium":0.40190914007571654,"strike":117.10221741481882,"iv":0.33226971335857225,"gamma":0.16703856138453219,"theta":-0.3492378583017848,"vega":0.021278204434829636,"rho":-0.0007265119246373461,"breakevenPct":1.226992573217859},{"delta":0.35,"premium":0.5127798810167657,"strike":117.37263385613845,"iv":0.3358932936722553,"gamma":0.17296068144943214,"theta":-0.3697083829096809,"vega":0.022278745267712275,"rho":-0.0008707162501472186,"breakevenPct":1.0919560092072083},{"delta":0.4,"premium":0.6236506219578151,"strike":117.64305029745809,"iv":0.33951687398593833,"gamma":0.17888280151433208,"theta":-0.3901789075175771,"vega":0.023279286100594918,"rho":-0.0010149205756570913,"breakevenPct":0.9569194451965573},{"delta":0.45,"premium":0.7345213628988643,"strike":117.91346673877771,"iv":0.3431404542996214,"gamma":0.184804921579232,"theta":-0.4106494321254732,"vega":0.024279826933477557,"rho":-0.0011591249011669638,"breakevenPct":0.8218828811859065},{"delta":0.5,"premium":0.8961835184102863,"strike":118.19871420222093,"iv":0.3502614260666277,"gamma":0.1818116306253653,"theta":-0.4189685563997662,"vega":0.024321800116890707,"rho":-0.0013052519926461152,"breakevenPct":0.7172825359199032},{"delta":0.55,"premium":1.0817475160724723,"strike":118.49094097019287,"iv":0.3590282291057861,"gamma":0.1746228521332554,"theta":-0.42156937463471655,"vega":0.023912682641729983,"rho":-0.0014522839151696332,"breakevenPct":0.6270051171219693},{"delta":0.6,"premium":1.267311513734658,"strike":118.78316773816482,"iv":0.36779503214494447,"gamma":0.16743407364114554,"theta":-0.42417019286966684,"vega":0.023503565166569255,"rho":-0.001599315837693151,"breakevenPct":0.5367276983240354},{"delta":0.65,"premium":1.4913598326359834,"strike":119.10794979079498,"iv":0.3789526359832636,"gamma":0.15770644351464433,"theta":-0.42269958158995813,"vega":0.022789790794979076,"rho":-0.0017458911069586779,"breakevenPct":0.45146850769446517},{"delta":0.7,"premium":1.8260878661087863,"strike":119.52635983263599,"iv":0.39698610878661084,"gamma":0.1406771548117155,"theta":-0.40951966527196654,"vega":0.021199832635983264,"rho":-0.001891153055614012,"breakevenPct":0.3806415856731348},{"delta":0.75,"premium":2.1608158995815896,"strike":119.94476987447699,"iv":0.4150195815899581,"gamma":0.12364786610878661,"theta":-0.3963397489539749,"vega":0.01960987447698745,"rho":-0.0020364150042693463,"breakevenPct":0.3098146636518042},{"delta":0.8,"premium":3.734480000000001,"strike":121.47733333333333,"iv":0.6113221333333333,"gamma":0.07330586666666665,"theta":-0.5143943999999999,"vega":0.017138399999999995,"rho":-0.002201133286116537,"breakevenPct":0.34460149527437745},{"delta":0.85,"premium":6.196061643835622,"strike":123.95205479452055,"iv":0.8634109589041105,"gamma":0.043783561643835574,"theta":-0.6115787671232885,"vega":0.014452054794520554,"rho":-0.0023827979421891556,"breakevenPct":0.333480194088087},{"delta":0.9,"premium":9.182506877193328,"strike":127.05750687719333,"iv":1.1039840866220212,"gamma":0.028765267761793265,"theta":-0.6012126765841856,"vega":0.01037194786997084,"rho":-0.0025427535982981285,"breakevenPct":0.23275497249259894}]},"raw":{"call":[{"delta":0.1,"premium":0.7280439471495678,"strike":137.0716222858722,"iv":2.4406074348372413,"gamma":0.028733149242378617,"theta":-1.6691527416451375,"vega":0.009789581424649488,"rho":0.0002227008133448819,"breakevenPct":16.631118267475024},{"delta":0.15,"premium":0.12890605686032136,"strike":119.92274412855377,"iv":0.2671257107540173,"gamma":0.13940667490729294,"theta":-0.19116891223733004,"vega":0.014210321384425215,"rho":0.00030679873873284573,"breakevenPct":1.609521951260331},{"delta":0.2,"premium":0.18453028430160695,"strike":119.61372064276885,"iv":0.2624285537700865,"gamma":0.16703337453646477,"theta":-0.2194445611866502,"vega":0.01665160692212608,"rho":0.0004366353632546017,"breakevenPct":1.3950494516042733},{"delta":0.25,"premium":0.24015451174289248,"strike":119.30469715698393,"iv":0.25773139678615575,"gamma":0.19466007416563658,"theta":-0.24772021013597034,"vega":0.019092892459826944,"rho":0.0005664719877763576,"breakevenPct":1.1805769519482159},{"delta":0.3,"premium":0.29612444082960554,"strike":118.99715331435543,"iv":0.25307836518910126,"gamma":0.22201159007726717,"theta":-0.27569137860919074,"vega":0.02150854005693371,"rho":0.000696457192645581,"breakevenPct":0.9676493907617695},{"delta":0.35,"premium":0.3764416429442863,"strike":118.7938186254575,"iv":0.251533021553477,"gamma":0.22998230988206586,"theta":-0.28221842212281417,"vega":0.02211854412362749,"rho":0.0008369066991292956,"breakevenPct":0.8635296389350695},{"delta":0.4,"premium":0.4567588450589671,"strike":118.59048393655958,"iv":0.24998767791785279,"gamma":0.23795302968686458,"theta":-0.28874546563643755,"vega":0.022728548190321267,"rho":0.0009773562056130105,"breakevenPct":0.7594098871083694},{"delta":0.45,"premium":0.5370760471736478,"strike":118.38714924766165,"iv":0.24844233428222853,"gamma":0.24592374949166326,"theta":-0.295272509150061,"vega":0.023338552257015047,"rho":0.0011178057120967253,"breakevenPct":0.6552901352816694},{"delta":0.5,"premium":0.6173932492883285,"strike":118.18381455876373,"iv":0.2468969906466043,"gamma":0.253894469296462,"theta":-0.3017995526636844,"vega":0.023948556323708826,"rho":0.0012582552185804398,"breakevenPct":0.5511703834549695},{"delta":0.55,"premium":0.7000818796724814,"strike":117.98291206835172,"iv":0.24476180135279457,"gamma":0.2601447846208615,"theta":-0.30536237095051616,"vega":0.02435304378782485,"rho":0.0013983353733618407,"breakevenPct":0.45111633349487934},{"delta":0.6,"premium":0.8051014595941616,"strike":117.80491278034887,"iv":0.23707223211107156,"gamma":0.2501946244215023,"theta":-0.2810120683517266,"vega":0.022822249911000358,"rho":0.0015349374662797855,"breakevenPct":0.38934764277869904},{"delta":0.65,"premium":0.910121039515842,"strike":117.62691349234603,"iv":0.22938266286934852,"gamma":0.2402444642221431,"theta":-0.256661765752937,"vega":0.021291456034175864,"rho":0.0016715395591977305,"breakevenPct":0.32757895206251864},{"delta":0.7,"premium":1.015140619437522,"strike":117.44891420434318,"iv":0.2216930936276255,"gamma":0.23029430402278392,"theta":-0.23231146315414739,"vega":0.019760662157351373,"rho":0.0018081416521156751,"breakevenPct":0.2658102613463384},{"delta":0.75,"premium":1.1201601993592027,"strike":117.27091491634033,"iv":0.21400352438590245,"gamma":0.2203441438234247,"theta":-0.20796116055535774,"vega":0.018229868280526876,"rho":0.0019447437450336204,"breakevenPct":0.204041570630158},{"delta":0.8,"premium":1.2251797792808832,"strike":117.09291562833748,"iv":0.2063139551441794,"gamma":0.21039398362406547,"theta":-0.18361085795656812,"vega":0.016699074403702385,"rho":0.002081345837951565,"breakevenPct":0.14227287991397758},{"delta":0.85,"premium":3.496379114642453,"strike":114.82973893303064,"iv":0.46039829738933047,"gamma":0.15550102156640178,"theta":-0.2790875141884223,"vega":0.014218047673098751,"rho":0.0021641770070800403,"breakevenPct":0.14906309578763832},{"delta":0.9,"premium":8.133155505107833,"strike":110.2894438138479,"iv":1.0003528944381386,"gamma":0.05152826333711685,"theta":-0.5054212258796823,"vega":0.010699318955732121,"rho":0.0021882876276350777,"breakevenPct":0.23072307994560223}],"put":[{"delta":0.1,"premium":1.065,"strike":95.64990039326275,"iv":3.802049541996758,"gamma":0.008429699568578778,"theta":-2.312792652162061,"vega":0.009649572107576217,"rho":-0.0002790490680806931,"breakevenPct":19.945069493641338},{"delta":0.15,"premium":0.16461997019374067,"strike":116.0230998509687,"iv":0.3388128912071535,"gamma":0.11097280178837556,"theta":-0.24156311475409836,"vega":0.014354769001490313,"rho":-0.00031940074769375084,"breakevenPct":1.9395007356961824},{"delta":0.2,"premium":0.23913561847988077,"strike":116.39567809239941,"iv":0.3357950074515649,"gamma":0.13150186289120716,"theta":-0.27967786885245904,"vega":0.016851043219076007,"rho":-0.00045387898640498786,"breakevenPct":1.687226005992789},{"delta":0.25,"premium":0.31365126676602084,"strike":116.76825633383011,"iv":0.3327771236959762,"gamma":0.15203092399403875,"theta":-0.31779262295081967,"vega":0.019347317436661696,"rho":-0.000588357225116225,"breakevenPct":1.4349512762893957},{"delta":0.3,"premium":0.40190914007571654,"strike":117.10221741481882,"iv":0.33226971335857225,"gamma":0.16703856138453219,"theta":-0.3492378583017848,"vega":0.021278204434829636,"rho":-0.0007265119246373461,"breakevenPct":1.226992573217859},{"delta":0.35,"premium":0.5127798810167657,"strike":117.37263385613845,"iv":0.3358932936722553,"gamma":0.17296068144943214,"theta":-0.3697083829096809,"vega":0.022278745267712275,"rho":-0.0008707162501472186,"breakevenPct":1.0919560092072083},{"delta":0.4,"premium":0.6236506219578151,"strike":117.64305029745809,"iv":0.33951687398593833,"gamma":0.17888280151433208,"theta":-0.3901789075175771,"vega":0.023279286100594918,"rho":-0.0010149205756570913,"breakevenPct":0.9569194451965573},{"delta":0.45,"premium":0.7345213628988643,"strike":117.91346673877771,"iv":0.3431404542996214,"gamma":0.184804921579232,"theta":-0.4106494321254732,"vega":0.024279826933477557,"rho":-0.0011591249011669638,"breakevenPct":0.8218828811859065},{"delta":0.5,"premium":0.8961835184102863,"strike":118.19871420222093,"iv":0.3502614260666277,"gamma":0.1818116306253653,"theta":-0.4189685563997662,"vega":0.024321800116890707,"rho":-0.0013052519926461152,"breakevenPct":0.7172825359199032},{"delta":0.55,"premium":1.0817475160724723,"strike":118.49094097019287,"iv":0.3590282291057861,"gamma":0.1746228521332554,"theta":-0.42156937463471655,"vega":0.023912682641729983,"rho":-0.0014522839151696332,"breakevenPct":0.6270051171219693},{"delta":0.6,"premium":1.267311513734658,"strike":118.78316773816482,"iv":0.36779503214494447,"gamma":0.16743407364114554,"theta":-0.42417019286966684,"vega":0.023503565166569255,"rho":-0.001599315837693151,"breakevenPct":0.5367276983240354},{"delta":0.65,"premium":1.4913598326359834,"strike":119.10794979079498,"iv":0.3789526359832636,"gamma":0.15770644351464433,"theta":-0.42269958158995813,"vega":0.022789790794979076,"rho":-0.0017458911069586779,"breakevenPct":0.45146850769446517},{"delta":0.7,"premium":1.8260878661087863,"strike":119.52635983263599,"iv":0.39698610878661084,"gamma":0.1406771548117155,"theta":-0.40951966527196654,"vega":0.021199832635983264,"rho":-0.001891153055614012,"breakevenPct":0.3806415856731348},{"delta":0.75,"premium":2.1608158995815896,"strike":119.94476987447699,"iv":0.4150195815899581,"gamma":0.12364786610878661,"theta":-0.3963397489539749,"vega":0.01960987447698745,"rho":-0.0020364150042693463,"breakevenPct":0.3098146636518042},{"delta":0.8,"premium":3.734480000000001,"strike":121.47733333333333,"iv":0.6113221333333333,"gamma":0.07330586666666665,"theta":-0.5143943999999999,"vega":0.017138399999999995,"rho":-0.002201133286116537,"breakevenPct":0.34460149527437745},{"delta":0.85,"premium":6.196061643835622,"strike":123.95205479452055,"iv":0.8634109589041105,"gamma":0.043783561643835574,"theta":-0.6115787671232885,"vega":0.014452054794520554,"rho":-0.0023827979421891556,"breakevenPct":0.333480194088087},{"delta":0.9,"premium":9.182506877193328,"strike":127.05750687719333,"iv":1.1039840866220212,"gamma":0.028765267761793265,"theta":-0.6012126765841856,"vega":0.01037194786997084,"rho":-0.0025427535982981285,"breakevenPct":0.23275497249259894}]}},"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"}}