{"symbol":"CSCO","url":"https://intraalpha.com/companies/CSCO","capturedAt":"2026-10-15T21:04:31.850Z","state":"ready","quote":{"symbol":"CSCO","last_price":109.77,"prev_close":113.64,"regular_close":109.85,"change":-3.87,"change_pct":-3.4055,"regular_change":-3.79,"regular_change_pct":-3.3351,"extended_change":-0.08,"extended_change_pct":-0.0728,"bid":109.08,"ask":109.85,"bid_size":100,"ask_size":300,"volume":18861993,"vwap":109.738501,"open":112.17,"high":112.41,"low":108.45,"close":109.85,"trade_count":189618,"last_trade_at":"2026-10-15T20:56:37.629377192Z","last_quote_at":"2026-10-15T20:59:03.161420348Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:04:23.181929466-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"CSCO","fetched_at":"2026-10-15T20:57:09.521721+00:00","name":"Cisco Systems Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMMUNICATION EQUIPMENT","country":"USA","description":"Cisco Systems, Inc. is an American multinational technology conglomerate headquartered in San Jose, California, in the center of Silicon Valley. Cisco develops, manufactures and sells networking hardware, software, telecommunications equipment and other high-technology services and products. Through its numerous acquired subsidiaries, such as OpenDNS, Webex, Jabber and Jasper, Cisco specializes in specific tech markets, such as the Internet of Things (IoT), domain security and energy management. On January 25, 2021, Cisco reincorporated in Delaware.","fiscal_year_end":"July","latest_quarter":"2026-07-31","market_cap":448035586000,"ebitda":18642000000,"pe_ratio":34.54,"peg_ratio":0.981,"book_value":12.74,"dividend_per_share":1.66,"dividend_yield":0.0144,"eps":3.29,"revenue_ttm":63325000000,"gross_profit_ttm":40860000000,"profit_margin":0.209,"operating_margin_ttm":0.277,"return_on_assets_ttm":0.0798,"return_on_equity_ttm":0.273,"quarterly_earnings_growth":0.521,"quarterly_revenue_growth":0.176,"analyst_target_price":136.16,"analyst_number":5,"beta":0.979,"fifty_two_week_high":129.38,"fifty_two_week_low":67.7,"fifty_day_ma":112.13,"two_hundred_day_ma":99.24,"shares_outstanding":3942587000,"forward_pe":19.8,"price_to_sales":7.08,"price_to_book":8.34,"ev_to_revenue":6.84,"ev_to_ebitda":21.64},"bars":[{"c":116.24,"h":117.09,"l":116.24,"n":455,"o":117.09,"t":"2026-10-08T08:00:00Z","v":7521,"vw":116.679609},{"c":116.62,"h":116.69,"l":116.62,"n":7,"o":116.69,"t":"2026-10-08T08:05:00Z","v":402,"vw":116.645},{"c":116.4,"h":116.4,"l":116.24,"n":17,"o":116.24,"t":"2026-10-08T08:10:00Z","v":594,"vw":116.314074},{"c":116.3,"h":116.3,"l":116.3,"n":16,"o":116.3,"t":"2026-10-08T09:35:00Z","v":650,"vw":116.3},{"c":116.32,"h":116.32,"l":116.32,"n":5,"o":116.32,"t":"2026-10-08T09:45:00Z","v":239,"vw":116.32},{"c":116.36,"h":116.36,"l":116.36,"n":5,"o":116.36,"t":"2026-10-08T10:00:00Z","v":146,"vw":116.36},{"c":116.26,"h":116.26,"l":116.26,"n":5,"o":116.26,"t":"2026-10-08T10:30:00Z","v":268,"vw":116.26},{"c":116.33,"h":116.33,"l":116.33,"n":5,"o":116.33,"t":"2026-10-08T11:00:00Z","v":143,"vw":116.33},{"c":116.3634,"h":116.3634,"l":116.3634,"n":1,"o":116.3634,"t":"2026-10-08T11:15:00Z","v":2500,"vw":116.3634},{"c":116.41,"h":116.41,"l":116.4093,"n":3,"o":116.4093,"t":"2026-10-08T11:20:00Z","v":1256,"vw":116.40986},{"c":116.41,"h":116.76,"l":116.41,"n":63,"o":116.74,"t":"2026-10-08T11:40:00Z","v":2063,"vw":116.526883},{"c":116.4815,"h":116.4815,"l":116.4815,"n":13,"o":116.4815,"t":"2026-10-08T11:45:00Z","v":919,"vw":116.4815},{"c":116.77,"h":116.77,"l":116.45,"n":19,"o":116.45,"t":"2026-10-08T12:10:00Z","v":1494,"vw":116.479091},{"c":116.77,"h":116.77,"l":116.77,"n":15,"o":116.77,"t":"2026-10-08T12:30:00Z","v":2107,"vw":116.77},{"c":116.4987,"h":116.4987,"l":116.4987,"n":2,"o":116.4987,"t":"2026-10-08T12:50:00Z","v":505,"vw":116.4987},{"c":116.5,"h":116.5,"l":116.5,"n":1,"o":116.5,"t":"2026-10-08T12:55:00Z","v":163,"vw":116.5},{"c":116.72,"h":116.72,"l":116.72,"n":10,"o":116.72,"t":"2026-10-08T13:00:00Z","v":849,"vw":116.72},{"c":116.72,"h":116.72,"l":116.72,"n":3,"o":116.72,"t":"2026-10-08T13:05:00Z","v":241,"vw":116.72},{"c":116.74,"h":116.74,"l":116.72,"n":24,"o":116.74,"t":"2026-10-08T13:20:00Z","v":738,"vw":116.735},{"c":116.45,"h":116.55,"l":116.45,"n":47,"o":116.55,"t":"2026-10-08T13:25:00Z","v":1844,"vw":116.476017},{"c":116.63,"h":116.6911,"l":116,"n":2995,"o":116.48,"t":"2026-10-08T13:30:00Z","v":320925,"vw":116.319629},{"c":116.83,"h":116.91,"l":116.42,"n":2066,"o":116.495,"t":"2026-10-08T13:35:00Z","v":107272,"vw":116.727586},{"c":116.49,"h":117,"l":116.46,"n":1962,"o":116.82,"t":"2026-10-08T13:40:00Z","v":136721,"vw":116.658217},{"c":116.905,"h":116.93,"l":116.45,"n":1712,"o":116.5,"t":"2026-10-08T13:45:00Z","v":93961,"vw":116.696481},{"c":116.94,"h":117.18,"l":116.89,"n":1644,"o":116.91,"t":"2026-10-08T13:50:00Z","v":99378,"vw":117.046787},{"c":116.91,"h":117.11,"l":116.87,"n":1626,"o":116.915,"t":"2026-10-08T13:55:00Z","v":89440,"vw":116.974334},{"c":117.14,"h":117.18,"l":116.8775,"n":1489,"o":116.93,"t":"2026-10-08T14:00:00Z","v":80394,"vw":117.077083},{"c":117.075,"h":117.18,"l":116.94,"n":1395,"o":117.14,"t":"2026-10-08T14:05:00Z","v":74370,"vw":117.051833},{"c":116.865,"h":117.075,"l":116.835,"n":1453,"o":117.075,"t":"2026-10-08T14:10:00Z","v":70272,"vw":116.939058},{"c":116.78,"h":116.86,"l":116.69,"n":1344,"o":116.86,"t":"2026-10-08T14:15:00Z","v":63044,"vw":116.776373},{"c":116.6251,"h":116.83,"l":116.625,"n":1772,"o":116.7773,"t":"2026-10-08T14:20:00Z","v":83659,"vw":116.733654},{"c":116.85,"h":116.86,"l":116.59,"n":1938,"o":116.62,"t":"2026-10-08T14:25:00Z","v":87915,"vw":116.69585},{"c":116.875,"h":116.975,"l":116.81,"n":1560,"o":116.865,"t":"2026-10-08T14:30:00Z","v":71694,"vw":116.869632},{"c":116.735,"h":116.91,"l":116.7001,"n":1288,"o":116.87,"t":"2026-10-08T14:35:00Z","v":46690,"vw":116.837305},{"c":116.8,"h":116.825,"l":116.695,"n":1446,"o":116.7499,"t":"2026-10-08T14:40:00Z","v":63092,"vw":116.764567},{"c":116.82,"h":116.91,"l":116.78,"n":1201,"o":116.82,"t":"2026-10-08T14:45:00Z","v":44231,"vw":116.833742},{"c":116.87,"h":116.89,"l":116.76,"n":1099,"o":116.85,"t":"2026-10-08T14:50:00Z","v":37989,"vw":116.814914},{"c":116.85,"h":116.91,"l":116.8,"n":1108,"o":116.87,"t":"2026-10-08T14:55:00Z","v":44023,"vw":116.862896},{"c":116.59,"h":116.85,"l":116.49,"n":1724,"o":116.83,"t":"2026-10-08T15:00:00Z","v":76624,"vw":116.667632},{"c":116.26,"h":116.59,"l":116.245,"n":1684,"o":116.58,"t":"2026-10-08T15:05:00Z","v":122603,"vw":116.437728},{"c":116.37,"h":116.57,"l":116.19,"n":1826,"o":116.26,"t":"2026-10-08T15:10:00Z","v":102516,"vw":116.417061},{"c":116.25,"h":116.45,"l":116.16,"n":1986,"o":116.36,"t":"2026-10-08T15:15:00Z","v":133081,"vw":116.268859},{"c":116.23,"h":116.385,"l":116.19,"n":1448,"o":116.24,"t":"2026-10-08T15:20:00Z","v":104420,"vw":116.275723},{"c":116.32,"h":116.3801,"l":116.11,"n":1570,"o":116.24,"t":"2026-10-08T15:25:00Z","v":117170,"vw":116.241286},{"c":116.3,"h":116.37,"l":116.255,"n":1335,"o":116.31,"t":"2026-10-08T15:30:00Z","v":61282,"vw":116.295591},{"c":116.175,"h":116.315,"l":116.13,"n":2361,"o":116.31,"t":"2026-10-08T15:35:00Z","v":134224,"vw":116.218963},{"c":116.37,"h":116.4,"l":116.15,"n":1130,"o":116.17,"t":"2026-10-08T15:40:00Z","v":64677,"vw":116.263351},{"c":116.32,"h":116.38,"l":116.275,"n":1060,"o":116.365,"t":"2026-10-08T15:45:00Z","v":66287,"vw":116.306007},{"c":116.21,"h":116.3999,"l":116.18,"n":1140,"o":116.32,"t":"2026-10-08T15:50:00Z","v":44646,"vw":116.316889},{"c":116.28,"h":116.31,"l":116.14,"n":1274,"o":116.215,"t":"2026-10-08T15:55:00Z","v":60345,"vw":116.201136},{"c":116.245,"h":116.35,"l":116.2,"n":2336,"o":116.28,"t":"2026-10-08T16:00:00Z","v":122034,"vw":116.261115},{"c":116.21,"h":116.29,"l":116.16,"n":1470,"o":116.27,"t":"2026-10-08T16:05:00Z","v":115267,"vw":116.214212},{"c":116.19,"h":116.27,"l":116.13,"n":1540,"o":116.2001,"t":"2026-10-08T16:10:00Z","v":79042,"vw":116.210766},{"c":116.11,"h":116.43,"l":116.08,"n":4060,"o":116.195,"t":"2026-10-08T16:15:00Z","v":216938,"vw":116.222074},{"c":116.18,"h":116.3,"l":116.12,"n":1109,"o":116.125,"t":"2026-10-08T16:20:00Z","v":51533,"vw":116.223149},{"c":116.14,"h":116.22,"l":116.12,"n":1281,"o":116.2,"t":"2026-10-08T16:25:00Z","v":55824,"vw":116.179995},{"c":116.14,"h":116.31,"l":116.12,"n":986,"o":116.14,"t":"2026-10-08T16:30:00Z","v":60460,"vw":116.198993},{"c":116.07,"h":116.16,"l":116.04,"n":764,"o":116.135,"t":"2026-10-08T16:35:00Z","v":27258,"vw":116.101955},{"c":115.87,"h":116.13,"l":115.6,"n":3662,"o":116.07,"t":"2026-10-08T16:40:00Z","v":215205,"vw":115.881512},{"c":115.54,"h":115.8999,"l":115.54,"n":1399,"o":115.87,"t":"2026-10-08T16:45:00Z","v":69627,"vw":115.76835},{"c":115.15,"h":115.545,"l":115,"n":4298,"o":115.52,"t":"2026-10-08T16:50:00Z","v":251843,"vw":115.241121},{"c":115.17,"h":115.42,"l":115.08,"n":2982,"o":115.175,"t":"2026-10-08T16:55:00Z","v":172101,"vw":115.260744},{"c":115.365,"h":115.435,"l":114.89,"n":3311,"o":115.14,"t":"2026-10-08T17:00:00Z","v":167017,"vw":115.194691},{"c":115.76,"h":115.82,"l":115.325,"n":2717,"o":115.34,"t":"2026-10-08T17:05:00Z","v":131451,"vw":115.525859},{"c":115.97,"h":116.05,"l":115.69,"n":1671,"o":115.75,"t":"2026-10-08T17:10:00Z","v":70140,"vw":115.9003},{"c":116.13,"h":116.13,"l":115.77,"n":2027,"o":115.9702,"t":"2026-10-08T17:15:00Z","v":105710,"vw":115.946684},{"c":115.75,"h":116.25,"l":115.742,"n":2628,"o":116.14,"t":"2026-10-08T17:20:00Z","v":150781,"vw":115.993803},{"c":115.41,"h":115.76,"l":115.29,"n":1885,"o":115.74,"t":"2026-10-08T17:25:00Z","v":82183,"vw":115.474356},{"c":115.7509,"h":115.7604,"l":115.38,"n":2005,"o":115.43,"t":"2026-10-08T17:30:00Z","v":105398,"vw":115.582136},{"c":115.9,"h":115.92,"l":115.59,"n":1971,"o":115.76,"t":"2026-10-08T17:35:00Z","v":86466,"vw":115.704982},{"c":116.125,"h":116.21,"l":115.82,"n":1845,"o":115.9,"t":"2026-10-08T17:40:00Z","v":91423,"vw":116.022385},{"c":115.96,"h":116.19,"l":115.89,"n":1903,"o":116.125,"t":"2026-10-08T17:45:00Z","v":102895,"vw":116.021718},{"c":116.26,"h":116.27,"l":115.94,"n":2373,"o":115.96,"t":"2026-10-08T17:50:00Z","v":129119,"vw":116.062429},{"c":116.2,"h":116.33,"l":116.09,"n":2138,"o":116.26,"t":"2026-10-08T17:55:00Z","v":105128,"vw":116.233317},{"c":116.24,"h":116.3,"l":116.0601,"n":1914,"o":116.2,"t":"2026-10-08T18:00:00Z","v":105259,"vw":116.181609},{"c":116.13,"h":116.32,"l":116.1,"n":2080,"o":116.24,"t":"2026-10-08T18:05:00Z","v":118313,"vw":116.209966},{"c":116.09,"h":116.22,"l":116.08,"n":1900,"o":116.125,"t":"2026-10-08T18:10:00Z","v":132884,"vw":116.16737},{"c":116.075,"h":116.19,"l":116.05,"n":1759,"o":116.09,"t":"2026-10-08T18:15:00Z","v":110804,"vw":116.124285},{"c":116.225,"h":116.23,"l":116.075,"n":1769,"o":116.075,"t":"2026-10-08T18:20:00Z","v":95252,"vw":116.12796},{"c":116.17,"h":116.3,"l":116.155,"n":1576,"o":116.21,"t":"2026-10-08T18:25:00Z","v":81744,"vw":116.221505},{"c":115.81,"h":116.15,"l":115.7801,"n":1909,"o":116.15,"t":"2026-10-08T18:30:00Z","v":94745,"vw":115.927824},{"c":115.79,"h":115.83,"l":115.725,"n":1511,"o":115.765,"t":"2026-10-08T18:35:00Z","v":65787,"vw":115.778101},{"c":115.7,"h":115.82,"l":115.61,"n":1235,"o":115.7801,"t":"2026-10-08T18:40:00Z","v":53544,"vw":115.727509},{"c":115.76,"h":115.76,"l":115.6,"n":1646,"o":115.685,"t":"2026-10-08T18:45:00Z","v":61413,"vw":115.675767},{"c":115.695,"h":115.79,"l":115.645,"n":1335,"o":115.75,"t":"2026-10-08T18:50:00Z","v":54593,"vw":115.697881},{"c":115.728,"h":115.79,"l":115.65,"n":1606,"o":115.7,"t":"2026-10-08T18:55:00Z","v":70107,"vw":115.730457},{"c":115.43,"h":115.74,"l":115.42,"n":2020,"o":115.725,"t":"2026-10-08T19:00:00Z","v":93708,"vw":115.599715},{"c":115.26,"h":115.45,"l":115.2101,"n":2363,"o":115.435,"t":"2026-10-08T19:05:00Z","v":124717,"vw":115.309741},{"c":115.215,"h":115.31,"l":115.07,"n":2470,"o":115.27,"t":"2026-10-08T19:10:00Z","v":116555,"vw":115.198165},{"c":115.2,"h":115.3,"l":115.12,"n":2283,"o":115.22,"t":"2026-10-08T19:15:00Z","v":114413,"vw":115.199883},{"c":115.53,"h":115.58,"l":115.16,"n":2291,"o":115.18,"t":"2026-10-08T19:20:00Z","v":112361,"vw":115.381971},{"c":115.29,"h":115.6,"l":115.254,"n":2280,"o":115.52,"t":"2026-10-08T19:25:00Z","v":119817,"vw":115.394292},{"c":115.125,"h":115.3,"l":115.03,"n":3003,"o":115.29,"t":"2026-10-08T19:30:00Z","v":175472,"vw":115.148943},{"c":115.29,"h":115.3,"l":115,"n":2450,"o":115.11,"t":"2026-10-08T19:35:00Z","v":178594,"vw":115.137402},{"c":114.99,"h":115.29,"l":114.9,"n":3402,"o":115.2768,"t":"2026-10-08T19:40:00Z","v":191279,"vw":115.066997},{"c":114.815,"h":114.98,"l":114.8,"n":3093,"o":114.98,"t":"2026-10-08T19:45:00Z","v":178464,"vw":114.896109},{"c":114.7537,"h":115.07,"l":114.725,"n":5326,"o":114.81,"t":"2026-10-08T19:50:00Z","v":358994,"vw":114.883017},{"c":114.9,"h":114.99,"l":114.69,"n":9441,"o":114.755,"t":"2026-10-08T19:55:00Z","v":675006,"vw":114.887083},{"c":115.3841,"h":115.3841,"l":114.89,"n":175,"o":114.89,"t":"2026-10-08T20:00:00Z","v":3694062,"vw":114.898559},{"c":114.9,"h":115.01,"l":114.9,"n":3,"o":115.01,"t":"2026-10-08T20:05:00Z","v":336,"vw":114.973333},{"c":115,"h":115,"l":114.95,"n":20,"o":114.95,"t":"2026-10-08T20:10:00Z","v":2023,"vw":114.977366},{"c":115.1,"h":115.1,"l":115,"n":10,"o":115,"t":"2026-10-08T20:15:00Z","v":1212,"vw":115.010661},{"c":115.05,"h":115.05,"l":115.05,"n":5,"o":115.05,"t":"2026-10-08T20:25:00Z","v":1740,"vw":115.05},{"c":115.1836,"h":115.1836,"l":115.1704,"n":8,"o":115.18,"t":"2026-10-08T20:35:00Z","v":794,"vw":115.179312},{"c":115.01,"h":115.01,"l":115.01,"n":8,"o":115.01,"t":"2026-10-08T20:45:00Z","v":410,"vw":115.01},{"c":115.03,"h":115.03,"l":115.03,"n":9,"o":115.03,"t":"2026-10-08T21:05:00Z","v":210,"vw":115.03},{"c":115.39,"h":115.5,"l":115.17,"n":80,"o":115.17,"t":"2026-10-08T21:30:00Z","v":1776,"vw":115.281731},{"c":115.36,"h":115.36,"l":115.17,"n":43,"o":115.17,"t":"2026-10-08T21:40:00Z","v":1502,"vw":115.231028},{"c":115.48,"h":115.99,"l":115.01,"n":312,"o":115.34,"t":"2026-10-08T21:50:00Z","v":7425,"vw":115.725533},{"c":116.01,"h":116.01,"l":115.52,"n":60,"o":115.52,"t":"2026-10-08T21:55:00Z","v":2556,"vw":115.888421},{"c":115.52,"h":116,"l":115.52,"n":40,"o":116,"t":"2026-10-08T22:00:00Z","v":967,"vw":115.728505},{"c":115.01,"h":115.23,"l":115.01,"n":14,"o":115.23,"t":"2026-10-08T22:10:00Z","v":8493,"vw":115.0725},{"c":115.33,"h":115.34,"l":115.33,"n":5,"o":115.34,"t":"2026-10-08T23:20:00Z","v":612,"vw":115.332},{"c":114.97,"h":115.28,"l":114.95,"n":40,"o":115.28,"t":"2026-10-08T23:50:00Z","v":815,"vw":115.024},{"c":115.55,"h":115.63,"l":115.5,"n":106,"o":115.5,"t":"2026-10-09T08:00:00Z","v":1843,"vw":115.553571},{"c":115.56,"h":115.56,"l":115.56,"n":20,"o":115.56,"t":"2026-10-09T08:15:00Z","v":295,"vw":115.56},{"c":115.43,"h":115.59,"l":115.43,"n":36,"o":115.59,"t":"2026-10-09T09:45:00Z","v":2263,"vw":115.497946},{"c":115.71,"h":115.71,"l":115.59,"n":67,"o":115.59,"t":"2026-10-09T10:45:00Z","v":3458,"vw":115.649109},{"c":115.72,"h":115.72,"l":115.72,"n":2,"o":115.72,"t":"2026-10-09T10:50:00Z","v":105,"vw":115.72},{"c":115.97,"h":115.97,"l":115.9,"n":12,"o":115.9,"t":"2026-10-09T11:00:00Z","v":416,"vw":115.928693},{"c":116.04,"h":116.04,"l":115.82,"n":19,"o":115.82,"t":"2026-10-09T11:05:00Z","v":482,"vw":115.93},{"c":116.1,"h":116.1,"l":115.97,"n":6,"o":115.97,"t":"2026-10-09T11:25:00Z","v":609,"vw":116.059722},{"c":116.22,"h":116.25,"l":116.06,"n":22,"o":116.06,"t":"2026-10-09T11:30:00Z","v":1050,"vw":116.155879},{"c":116.52,"h":116.52,"l":116.11,"n":43,"o":116.11,"t":"2026-10-09T11:40:00Z","v":842,"vw":116.465333},{"c":116.14,"h":116.36,"l":116.14,"n":12,"o":116.36,"t":"2026-10-09T11:45:00Z","v":785,"vw":116.295103},{"c":116.2,"h":116.21,"l":116.08,"n":5,"o":116.08,"t":"2026-10-09T11:55:00Z","v":2400,"vw":116.190833},{"c":116.21,"h":116.21,"l":116.21,"n":7,"o":116.21,"t":"2026-10-09T12:00:00Z","v":448,"vw":116.21},{"c":116.2,"h":116.2,"l":116.19,"n":4,"o":116.19,"t":"2026-10-09T12:05:00Z","v":329,"vw":116.193333},{"c":116.3245,"h":116.3245,"l":116.3245,"n":2,"o":116.3245,"t":"2026-10-09T12:20:00Z","v":210,"vw":116.3245},{"c":116.1,"h":116.11,"l":116.1,"n":4,"o":116.11,"t":"2026-10-09T12:30:00Z","v":400,"vw":116.105089},{"c":116,"h":116.06,"l":116,"n":9,"o":116.06,"t":"2026-10-09T12:45:00Z","v":3025,"vw":116.004082},{"c":115.8003,"h":115.86,"l":115.8003,"n":14,"o":115.86,"t":"2026-10-09T12:50:00Z","v":776,"vw":115.8301},{"c":116.18,"h":116.18,"l":115.99,"n":7,"o":115.99,"t":"2026-10-09T12:55:00Z","v":419,"vw":116.112977},{"c":116.1,"h":116.1,"l":116.1,"n":18,"o":116.1,"t":"2026-10-09T13:10:00Z","v":167,"vw":116.1},{"c":116,"h":116.0759,"l":116,"n":14,"o":116.0759,"t":"2026-10-09T13:15:00Z","v":261,"vw":116.03795},{"c":116,"h":116,"l":116,"n":3,"o":116,"t":"2026-10-09T13:20:00Z","v":102,"vw":116},{"c":116.64,"h":116.68,"l":116.2,"n":98,"o":116.21,"t":"2026-10-09T13:25:00Z","v":7505,"vw":116.489862},{"c":116.485,"h":116.77,"l":115.85,"n":2541,"o":116.64,"t":"2026-10-09T13:30:00Z","v":326766,"vw":116.458411},{"c":115.975,"h":116.53,"l":115.91,"n":2099,"o":116.465,"t":"2026-10-09T13:35:00Z","v":117209,"vw":116.242645},{"c":115.7388,"h":116.25,"l":115.65,"n":3065,"o":115.9841,"t":"2026-10-09T13:40:00Z","v":183079,"vw":115.923456},{"c":115.76,"h":115.965,"l":115.36,"n":2978,"o":115.69,"t":"2026-10-09T13:45:00Z","v":145629,"vw":115.668671},{"c":115.635,"h":115.83,"l":115.4,"n":1417,"o":115.79,"t":"2026-10-09T13:50:00Z","v":67521,"vw":115.616026},{"c":116.07,"h":116.1494,"l":115.54,"n":1856,"o":115.65,"t":"2026-10-09T13:55:00Z","v":96047,"vw":115.87136},{"c":116.26,"h":116.4,"l":116,"n":2020,"o":116.085,"t":"2026-10-09T14:00:00Z","v":114504,"vw":116.238771},{"c":116.45,"h":116.53,"l":116.2,"n":2284,"o":116.25,"t":"2026-10-09T14:05:00Z","v":113146,"vw":116.42951},{"c":116.44,"h":116.55,"l":116.21,"n":1828,"o":116.42,"t":"2026-10-09T14:10:00Z","v":146381,"vw":116.456278},{"c":116.3,"h":116.53,"l":116.3,"n":1577,"o":116.435,"t":"2026-10-09T14:15:00Z","v":82092,"vw":116.429992},{"c":116.34,"h":116.435,"l":116.1101,"n":1503,"o":116.305,"t":"2026-10-09T14:20:00Z","v":56391,"vw":116.280526},{"c":116.23,"h":116.365,"l":116.15,"n":1481,"o":116.35,"t":"2026-10-09T14:25:00Z","v":69337,"vw":116.247327},{"c":116.4,"h":116.46,"l":116.08,"n":1424,"o":116.25,"t":"2026-10-09T14:30:00Z","v":71129,"vw":116.288883},{"c":116.345,"h":116.38,"l":116.22,"n":1296,"o":116.38,"t":"2026-10-09T14:35:00Z","v":60410,"vw":116.288224},{"c":116.31,"h":116.46,"l":116.225,"n":1813,"o":116.34,"t":"2026-10-09T14:40:00Z","v":88079,"vw":116.319393},{"c":116.35,"h":116.365,"l":116.16,"n":1209,"o":116.26,"t":"2026-10-09T14:45:00Z","v":60695,"vw":116.263645},{"c":116.33,"h":116.45,"l":116.23,"n":1644,"o":116.35,"t":"2026-10-09T14:50:00Z","v":77366,"vw":116.32641},{"c":116.69,"h":116.725,"l":116.32,"n":2550,"o":116.35,"t":"2026-10-09T14:55:00Z","v":158359,"vw":116.499851},{"c":116.815,"h":116.815,"l":116.59,"n":1863,"o":116.69,"t":"2026-10-09T15:00:00Z","v":81112,"vw":116.712824},{"c":117.035,"h":117.1,"l":116.78,"n":1908,"o":116.83,"t":"2026-10-09T15:05:00Z","v":110697,"vw":116.955018},{"c":117.1,"h":117.2099,"l":117,"n":2026,"o":117.05,"t":"2026-10-09T15:10:00Z","v":127199,"vw":117.096663},{"c":117.1,"h":117.12,"l":116.945,"n":1364,"o":117.0801,"t":"2026-10-09T15:15:00Z","v":59174,"vw":117.039638},{"c":117.17,"h":117.2153,"l":117.02,"n":1417,"o":117.095,"t":"2026-10-09T15:20:00Z","v":70150,"vw":117.137808},{"c":117.075,"h":117.23,"l":117.07,"n":1457,"o":117.16,"t":"2026-10-09T15:25:00Z","v":68400,"vw":117.148633},{"c":116.9799,"h":117.085,"l":116.9,"n":1519,"o":117.08,"t":"2026-10-09T15:30:00Z","v":81020,"vw":117.001271},{"c":117,"h":117.02,"l":116.87,"n":1545,"o":116.98,"t":"2026-10-09T15:35:00Z","v":78103,"vw":116.956449},{"c":117.03,"h":117.17,"l":116.99,"n":1901,"o":117.02,"t":"2026-10-09T15:40:00Z","v":106053,"vw":117.075697},{"c":117.16,"h":117.18,"l":116.83,"n":1614,"o":117.0338,"t":"2026-10-09T15:45:00Z","v":107221,"vw":116.980501},{"c":117.195,"h":117.29,"l":117.16,"n":1477,"o":117.175,"t":"2026-10-09T15:50:00Z","v":68259,"vw":117.238777},{"c":116.965,"h":117.2217,"l":116.95,"n":1211,"o":117.195,"t":"2026-10-09T15:55:00Z","v":53847,"vw":117.113282},{"c":117.11,"h":117.11,"l":116.9,"n":1403,"o":116.95,"t":"2026-10-09T16:00:00Z","v":71530,"vw":116.99163},{"c":117.15,"h":117.245,"l":117.08,"n":1438,"o":117.14,"t":"2026-10-09T16:05:00Z","v":72091,"vw":117.165526},{"c":117.14,"h":117.16,"l":117.015,"n":1212,"o":117.13,"t":"2026-10-09T16:10:00Z","v":57702,"vw":117.097015},{"c":117.085,"h":117.17,"l":117.08,"n":1269,"o":117.14,"t":"2026-10-09T16:15:00Z","v":59496,"vw":117.131145},{"c":117.2,"h":117.2,"l":117.085,"n":1013,"o":117.085,"t":"2026-10-09T16:20:00Z","v":45151,"vw":117.144036},{"c":117.25,"h":117.28,"l":117.15,"n":1247,"o":117.2,"t":"2026-10-09T16:25:00Z","v":52039,"vw":117.216478},{"c":117.4,"h":117.41,"l":117.255,"n":1481,"o":117.255,"t":"2026-10-09T16:30:00Z","v":84724,"vw":117.341103},{"c":117.435,"h":117.45,"l":117.305,"n":1587,"o":117.38,"t":"2026-10-09T16:35:00Z","v":74948,"vw":117.374189},{"c":117.47,"h":117.5,"l":117.43,"n":1414,"o":117.44,"t":"2026-10-09T16:40:00Z","v":81834,"vw":117.4623},{"c":117.57,"h":117.58,"l":117.445,"n":1321,"o":117.475,"t":"2026-10-09T16:45:00Z","v":68918,"vw":117.517169},{"c":117.61,"h":117.68,"l":117.56,"n":1521,"o":117.575,"t":"2026-10-09T16:50:00Z","v":92446,"vw":117.618594},{"c":117.64,"h":117.705,"l":117.59,"n":1192,"o":117.62,"t":"2026-10-09T16:55:00Z","v":48407,"vw":117.668353},{"c":117.71,"h":117.735,"l":117.63,"n":1252,"o":117.65,"t":"2026-10-09T17:00:00Z","v":51599,"vw":117.682468},{"c":117.715,"h":117.755,"l":117.65,"n":1170,"o":117.72,"t":"2026-10-09T17:05:00Z","v":64026,"vw":117.696588},{"c":117.73,"h":117.8499,"l":117.715,"n":1723,"o":117.715,"t":"2026-10-09T17:10:00Z","v":107767,"vw":117.792819},{"c":117.625,"h":117.735,"l":117.58,"n":1343,"o":117.735,"t":"2026-10-09T17:15:00Z","v":77134,"vw":117.63068},{"c":117.74,"h":117.815,"l":117.62,"n":1452,"o":117.62,"t":"2026-10-09T17:20:00Z","v":79172,"vw":117.731801},{"c":117.86,"h":117.88,"l":117.73,"n":1453,"o":117.74,"t":"2026-10-09T17:25:00Z","v":81843,"vw":117.79107},{"c":117.875,"h":117.96,"l":117.85,"n":1444,"o":117.86,"t":"2026-10-09T17:30:00Z","v":72506,"vw":117.902541},{"c":117.84,"h":117.9,"l":117.8,"n":1088,"o":117.87,"t":"2026-10-09T17:35:00Z","v":50541,"vw":117.854975},{"c":117.77,"h":117.85,"l":117.76,"n":1195,"o":117.84,"t":"2026-10-09T17:40:00Z","v":58765,"vw":117.79394},{"c":117.795,"h":117.81,"l":117.7329,"n":985,"o":117.78,"t":"2026-10-09T17:45:00Z","v":48466,"vw":117.785623},{"c":117.95,"h":117.98,"l":117.8,"n":2644,"o":117.8,"t":"2026-10-09T17:50:00Z","v":153106,"vw":117.929852},{"c":117.94,"h":118.0455,"l":117.92,"n":1985,"o":117.955,"t":"2026-10-09T17:55:00Z","v":98789,"vw":117.982869},{"c":118.04,"h":118.08,"l":117.835,"n":1964,"o":117.945,"t":"2026-10-09T18:00:00Z","v":176356,"vw":117.981529},{"c":118.26,"h":118.305,"l":118.05,"n":1549,"o":118.06,"t":"2026-10-09T18:05:00Z","v":84200,"vw":118.193186},{"c":118.31,"h":118.32,"l":118.21,"n":1499,"o":118.26,"t":"2026-10-09T18:10:00Z","v":79260,"vw":118.273071},{"c":118.265,"h":118.31,"l":118.2,"n":1229,"o":118.31,"t":"2026-10-09T18:15:00Z","v":80358,"vw":118.26759},{"c":118.26,"h":118.36,"l":118.255,"n":1279,"o":118.275,"t":"2026-10-09T18:20:00Z","v":57537,"vw":118.312194},{"c":118.38,"h":118.39,"l":118.12,"n":1744,"o":118.26,"t":"2026-10-09T18:25:00Z","v":97758,"vw":118.286735},{"c":118.26,"h":118.46,"l":118.2457,"n":1815,"o":118.38,"t":"2026-10-09T18:30:00Z","v":117983,"vw":118.389886},{"c":118.16,"h":118.285,"l":118.04,"n":1831,"o":118.285,"t":"2026-10-09T18:35:00Z","v":111411,"vw":118.152643},{"c":118.16,"h":118.22,"l":118.12,"n":1293,"o":118.175,"t":"2026-10-09T18:40:00Z","v":59194,"vw":118.162682},{"c":118.135,"h":118.2,"l":118.095,"n":1811,"o":118.16,"t":"2026-10-09T18:45:00Z","v":73441,"vw":118.134117},{"c":118.1,"h":118.18,"l":118.05,"n":1660,"o":118.11,"t":"2026-10-09T18:50:00Z","v":79684,"vw":118.118003},{"c":118.1,"h":118.17,"l":118.08,"n":1394,"o":118.0951,"t":"2026-10-09T18:55:00Z","v":68692,"vw":118.13523},{"c":117.965,"h":118.135,"l":117.96,"n":1716,"o":118.09,"t":"2026-10-09T19:00:00Z","v":124758,"vw":118.026495},{"c":118.02,"h":118.09,"l":117.96,"n":1693,"o":117.97,"t":"2026-10-09T19:05:00Z","v":73448,"vw":118.017762},{"c":118.17,"h":118.17,"l":117.99,"n":1446,"o":118.02,"t":"2026-10-09T19:10:00Z","v":65050,"vw":118.056891},{"c":118.075,"h":118.17,"l":118.065,"n":1455,"o":118.17,"t":"2026-10-09T19:15:00Z","v":71059,"vw":118.112607},{"c":118.3,"h":118.36,"l":118.075,"n":2182,"o":118.075,"t":"2026-10-09T19:20:00Z","v":132820,"vw":118.265167},{"c":118.295,"h":118.34,"l":118.25,"n":1859,"o":118.3,"t":"2026-10-09T19:25:00Z","v":82000,"vw":118.294138},{"c":118.435,"h":118.47,"l":118.19,"n":2742,"o":118.3,"t":"2026-10-09T19:30:00Z","v":157204,"vw":118.308326},{"c":118.415,"h":118.47,"l":118.37,"n":2504,"o":118.435,"t":"2026-10-09T19:35:00Z","v":165150,"vw":118.420496},{"c":118.545,"h":118.575,"l":118.345,"n":2960,"o":118.41,"t":"2026-10-09T19:40:00Z","v":214678,"vw":118.461679},{"c":118.54,"h":118.65,"l":118.45,"n":3801,"o":118.54,"t":"2026-10-09T19:45:00Z","v":274294,"vw":118.577675},{"c":118.47,"h":118.53,"l":118.38,"n":5988,"o":118.52,"t":"2026-10-09T19:50:00Z","v":424098,"vw":118.452611},{"c":118.39,"h":118.48,"l":118.3102,"n":9610,"o":118.48,"t":"2026-10-09T19:55:00Z","v":669343,"vw":118.365228},{"c":118.34,"h":118.39,"l":118.06,"n":241,"o":118.39,"t":"2026-10-09T20:00:00Z","v":2836599,"vw":118.389929},{"c":118.25,"h":118.25,"l":118.25,"n":5,"o":118.25,"t":"2026-10-09T20:10:00Z","v":304,"vw":118.25},{"c":118.28,"h":118.28,"l":118.28,"n":13,"o":118.28,"t":"2026-10-09T20:25:00Z","v":758,"vw":118.28},{"c":118.3,"h":118.3,"l":118.3,"n":42,"o":118.3,"t":"2026-10-09T20:30:00Z","v":14660,"vw":118.3},{"c":118.2,"h":118.2,"l":118.2,"n":1,"o":118.2,"t":"2026-10-09T20:35:00Z","v":500,"vw":118.2},{"c":118.39,"h":118.39,"l":118.21,"n":45,"o":118.28,"t":"2026-10-09T20:45:00Z","v":1961,"vw":118.299043},{"c":118.36,"h":118.36,"l":118.36,"n":9,"o":118.36,"t":"2026-10-09T20:50:00Z","v":327,"vw":118.36},{"c":118.39,"h":118.39,"l":118.39,"n":5,"o":118.39,"t":"2026-10-09T20:55:00Z","v":288,"vw":118.39},{"c":118.2,"h":118.45,"l":118.2,"n":28,"o":118.45,"t":"2026-10-09T21:05:00Z","v":1652,"vw":118.269909},{"c":118.35,"h":118.35,"l":118.06,"n":6,"o":118.06,"t":"2026-10-09T21:10:00Z","v":822,"vw":118.16625},{"c":118.08,"h":118.08,"l":118.08,"n":1,"o":118.08,"t":"2026-10-09T21:20:00Z","v":300,"vw":118.08},{"c":118.3425,"h":118.35,"l":118.33,"n":11,"o":118.33,"t":"2026-10-09T21:40:00Z","v":741,"vw":118.338722},{"c":118.24,"h":118.33,"l":118.24,"n":3,"o":118.33,"t":"2026-10-09T22:05:00Z","v":205,"vw":118.285},{"c":118.3,"h":118.3,"l":118.3,"n":2,"o":118.3,"t":"2026-10-09T23:00:00Z","v":105,"vw":118.3},{"c":118.3051,"h":118.3051,"l":118.3051,"n":2,"o":118.3051,"t":"2026-10-09T23:20:00Z","v":130,"vw":118.3051},{"c":118.2,"h":118.3,"l":118.2,"n":12,"o":118.3,"t":"2026-10-09T23:30:00Z","v":660,"vw":118.215385},{"c":118.06,"h":118.06,"l":118.06,"n":5,"o":118.06,"t":"2026-10-09T23:45:00Z","v":1654,"vw":118.06},{"c":118.28,"h":118.28,"l":118.28,"n":1,"o":118.28,"t":"2026-10-09T23:55:00Z","v":100,"vw":118.28},{"c":118.57,"h":118.82,"l":118.54,"n":67,"o":118.82,"t":"2026-10-12T08:00:00Z","v":1426,"vw":118.589662},{"c":118.83,"h":118.83,"l":118.82,"n":20,"o":118.82,"t":"2026-10-12T08:15:00Z","v":1575,"vw":118.821783},{"c":118.7,"h":118.81,"l":118.7,"n":19,"o":118.81,"t":"2026-10-12T08:20:00Z","v":2031,"vw":118.756227},{"c":118.72,"h":118.76,"l":118.72,"n":9,"o":118.76,"t":"2026-10-12T08:30:00Z","v":1134,"vw":118.755349},{"c":118.61,"h":118.78,"l":118.61,"n":18,"o":118.78,"t":"2026-10-12T08:35:00Z","v":2262,"vw":118.673901},{"c":118.56,"h":118.57,"l":118.54,"n":19,"o":118.54,"t":"2026-10-12T08:40:00Z","v":3417,"vw":118.56093},{"c":118.56,"h":118.61,"l":118.53,"n":9,"o":118.61,"t":"2026-10-12T08:45:00Z","v":1576,"vw":118.583225},{"c":118.6,"h":118.62,"l":118.6,"n":24,"o":118.62,"t":"2026-10-12T08:50:00Z","v":2923,"vw":118.61318},{"c":118.6,"h":118.6,"l":118.58,"n":2,"o":118.58,"t":"2026-10-12T08:55:00Z","v":577,"vw":118.594177},{"c":118.66,"h":118.66,"l":118.66,"n":5,"o":118.66,"t":"2026-10-12T09:05:00Z","v":503,"vw":118.66},{"c":118.65,"h":118.65,"l":118.65,"n":1,"o":118.65,"t":"2026-10-12T09:10:00Z","v":472,"vw":118.65},{"c":118.62,"h":118.63,"l":118.6151,"n":5,"o":118.6151,"t":"2026-10-12T09:15:00Z","v":845,"vw":118.62308},{"c":118.75,"h":118.75,"l":118.75,"n":11,"o":118.75,"t":"2026-10-12T09:20:00Z","v":585,"vw":118.75},{"c":118.7,"h":118.71,"l":118.7,"n":21,"o":118.71,"t":"2026-10-12T09:35:00Z","v":1244,"vw":118.70875},{"c":118.66,"h":118.66,"l":118.66,"n":9,"o":118.66,"t":"2026-10-12T09:40:00Z","v":861,"vw":118.66},{"c":118.72,"h":118.72,"l":118.66,"n":19,"o":118.66,"t":"2026-10-12T09:50:00Z","v":882,"vw":118.686},{"c":118.63,"h":118.68,"l":118.63,"n":11,"o":118.63,"t":"2026-10-12T10:35:00Z","v":636,"vw":118.656},{"c":118.41,"h":118.6,"l":118.41,"n":32,"o":118.51,"t":"2026-10-12T11:00:00Z","v":1957,"vw":118.462322},{"c":118.33,"h":118.33,"l":118.31,"n":20,"o":118.31,"t":"2026-10-12T11:05:00Z","v":1006,"vw":118.313155},{"c":118.37,"h":118.37,"l":118.3467,"n":4,"o":118.3467,"t":"2026-10-12T11:10:00Z","v":752,"vw":118.366628},{"c":118.36,"h":118.3651,"l":118.32,"n":25,"o":118.34,"t":"2026-10-12T11:15:00Z","v":1920,"vw":118.335671},{"c":118.44,"h":118.44,"l":118.44,"n":2,"o":118.44,"t":"2026-10-12T11:25:00Z","v":602,"vw":118.44},{"c":118.26,"h":118.37,"l":118.26,"n":23,"o":118.37,"t":"2026-10-12T11:30:00Z","v":2594,"vw":118.324674},{"c":118.39,"h":118.4641,"l":118.39,"n":5,"o":118.4641,"t":"2026-10-12T11:50:00Z","v":290,"vw":118.42927},{"c":118.29,"h":118.31,"l":118.29,"n":7,"o":118.31,"t":"2026-10-12T12:00:00Z","v":1386,"vw":118.298092},{"c":118.38,"h":118.44,"l":118.3027,"n":19,"o":118.44,"t":"2026-10-12T12:25:00Z","v":736,"vw":118.376698},{"c":118.39,"h":118.3937,"l":118.25,"n":15,"o":118.25,"t":"2026-10-12T12:30:00Z","v":1067,"vw":118.357467},{"c":118.1,"h":118.2763,"l":118.1,"n":19,"o":118.2763,"t":"2026-10-12T12:35:00Z","v":1857,"vw":118.232319},{"c":118.15,"h":118.15,"l":118.15,"n":5,"o":118.15,"t":"2026-10-12T12:40:00Z","v":223,"vw":118.15},{"c":118.15,"h":118.15,"l":118.15,"n":4,"o":118.15,"t":"2026-10-12T12:45:00Z","v":317,"vw":118.15},{"c":118.12,"h":118.12,"l":118.1,"n":4,"o":118.1,"t":"2026-10-12T12:50:00Z","v":1637,"vw":118.10125},{"c":118.21,"h":118.21,"l":118.21,"n":5,"o":118.21,"t":"2026-10-12T13:00:00Z","v":593,"vw":118.21},{"c":118.27,"h":118.27,"l":118.26,"n":4,"o":118.26,"t":"2026-10-12T13:05:00Z","v":1673,"vw":118.264361},{"c":118.32,"h":118.32,"l":118.266,"n":8,"o":118.266,"t":"2026-10-12T13:15:00Z","v":782,"vw":118.305124},{"c":118.2251,"h":118.2251,"l":118.2251,"n":7,"o":118.2251,"t":"2026-10-12T13:20:00Z","v":133,"vw":118.2251},{"c":118.18,"h":118.18,"l":118.1,"n":18,"o":118.18,"t":"2026-10-12T13:25:00Z","v":786,"vw":118.164},{"c":117.29,"h":118.27,"l":117.0301,"n":2442,"o":118.21,"t":"2026-10-12T13:30:00Z","v":225777,"vw":118.032813},{"c":117.005,"h":117.745,"l":116.91,"n":2173,"o":117.255,"t":"2026-10-12T13:35:00Z","v":165717,"vw":117.246416},{"c":116.125,"h":117.01,"l":115.94,"n":2930,"o":117.005,"t":"2026-10-12T13:40:00Z","v":209507,"vw":116.413938},{"c":116,"h":116.31,"l":115.55,"n":2482,"o":116.08,"t":"2026-10-12T13:45:00Z","v":223838,"vw":115.977823},{"c":115.72,"h":116,"l":115.69,"n":1697,"o":115.98,"t":"2026-10-12T13:50:00Z","v":108439,"vw":115.869655},{"c":115.54,"h":115.73,"l":115.5,"n":1689,"o":115.7,"t":"2026-10-12T13:55:00Z","v":102994,"vw":115.616707},{"c":115.665,"h":115.84,"l":115.44,"n":2082,"o":115.565,"t":"2026-10-12T14:00:00Z","v":111400,"vw":115.605414},{"c":115.015,"h":115.705,"l":115.015,"n":2149,"o":115.65,"t":"2026-10-12T14:05:00Z","v":139103,"vw":115.361152},{"c":115.365,"h":115.4,"l":114.95,"n":2153,"o":115.03,"t":"2026-10-12T14:10:00Z","v":143204,"vw":115.242681},{"c":115.315,"h":115.5155,"l":114.905,"n":3832,"o":115.365,"t":"2026-10-12T14:15:00Z","v":583082,"vw":115.121378},{"c":115.2275,"h":115.37,"l":115.09,"n":4058,"o":115.33,"t":"2026-10-12T14:20:00Z","v":951672,"vw":115.22267},{"c":115,"h":115.32,"l":114.93,"n":1823,"o":115.235,"t":"2026-10-12T14:25:00Z","v":208769,"vw":115.083562},{"c":115.01,"h":115.19,"l":114.88,"n":1915,"o":115.01,"t":"2026-10-12T14:30:00Z","v":168479,"vw":115.037367},{"c":115.06,"h":115.185,"l":114.99,"n":1395,"o":114.995,"t":"2026-10-12T14:35:00Z","v":63769,"vw":115.061437},{"c":114.58,"h":115.03,"l":114.54,"n":2400,"o":115.02,"t":"2026-10-12T14:40:00Z","v":152732,"vw":114.829847},{"c":114.335,"h":114.61,"l":114.13,"n":2675,"o":114.59,"t":"2026-10-12T14:45:00Z","v":162413,"vw":114.314721},{"c":114.44,"h":114.54,"l":114.27,"n":1678,"o":114.33,"t":"2026-10-12T14:50:00Z","v":93425,"vw":114.445339},{"c":114.51,"h":114.64,"l":114.29,"n":1699,"o":114.455,"t":"2026-10-12T14:55:00Z","v":90612,"vw":114.472517},{"c":114.65,"h":115.56,"l":114.41,"n":8186,"o":114.55,"t":"2026-10-12T15:00:00Z","v":663270,"vw":114.863687},{"c":115.025,"h":115.21,"l":114.645,"n":2351,"o":114.66,"t":"2026-10-12T15:05:00Z","v":160080,"vw":114.979142},{"c":114.49,"h":115.03,"l":114.385,"n":3039,"o":115.025,"t":"2026-10-12T15:10:00Z","v":240492,"vw":114.680807},{"c":114.39,"h":114.76,"l":114.36,"n":1715,"o":114.51,"t":"2026-10-12T15:15:00Z","v":108567,"vw":114.574036},{"c":114.525,"h":114.75,"l":114.24,"n":2779,"o":114.419,"t":"2026-10-12T15:20:00Z","v":218470,"vw":114.503793},{"c":114.43,"h":114.565,"l":114.38,"n":1162,"o":114.52,"t":"2026-10-12T15:25:00Z","v":51385,"vw":114.471492},{"c":114.595,"h":114.6,"l":114.39,"n":1322,"o":114.42,"t":"2026-10-12T15:30:00Z","v":77486,"vw":114.526416},{"c":114.75,"h":114.86,"l":114.5601,"n":1328,"o":114.61,"t":"2026-10-12T15:35:00Z","v":67582,"vw":114.719892},{"c":114.865,"h":114.91,"l":114.75,"n":1356,"o":114.755,"t":"2026-10-12T15:40:00Z","v":71616,"vw":114.826702},{"c":114.9577,"h":115.06,"l":114.76,"n":1123,"o":114.85,"t":"2026-10-12T15:45:00Z","v":73310,"vw":114.928046},{"c":115.125,"h":115.17,"l":114.97,"n":1361,"o":114.97,"t":"2026-10-12T15:50:00Z","v":62921,"vw":115.068423},{"c":115.21,"h":115.28,"l":115.14,"n":1006,"o":115.14,"t":"2026-10-12T15:55:00Z","v":43979,"vw":115.223362},{"c":115.375,"h":115.375,"l":115.18,"n":1084,"o":115.22,"t":"2026-10-12T16:00:00Z","v":51085,"vw":115.271523},{"c":115.21,"h":115.44,"l":115.1298,"n":1342,"o":115.385,"t":"2026-10-12T16:05:00Z","v":68807,"vw":115.316484},{"c":115.23,"h":115.29,"l":115.16,"n":821,"o":115.27,"t":"2026-10-12T16:10:00Z","v":25948,"vw":115.228349},{"c":115.22,"h":115.225,"l":115.1,"n":1091,"o":115.2,"t":"2026-10-12T16:15:00Z","v":41492,"vw":115.154192},{"c":115.06,"h":115.28,"l":115.04,"n":1055,"o":115.23,"t":"2026-10-12T16:20:00Z","v":50763,"vw":115.172077},{"c":115.06,"h":115.145,"l":115.045,"n":1117,"o":115.075,"t":"2026-10-12T16:25:00Z","v":53304,"vw":115.100119},{"c":115.245,"h":115.265,"l":115.08,"n":1017,"o":115.08,"t":"2026-10-12T16:30:00Z","v":49042,"vw":115.208245},{"c":115.3,"h":115.3,"l":115.2396,"n":836,"o":115.255,"t":"2026-10-12T16:35:00Z","v":37959,"vw":115.26532},{"c":115.23,"h":115.29,"l":115.185,"n":830,"o":115.28,"t":"2026-10-12T16:40:00Z","v":38151,"vw":115.243423},{"c":115.19,"h":115.33,"l":115.155,"n":1056,"o":115.23,"t":"2026-10-12T16:45:00Z","v":47102,"vw":115.250266},{"c":115.18,"h":115.215,"l":115.12,"n":1058,"o":115.195,"t":"2026-10-12T16:50:00Z","v":47642,"vw":115.172653},{"c":115.32,"h":115.36,"l":115.17,"n":1235,"o":115.18,"t":"2026-10-12T16:55:00Z","v":54141,"vw":115.279526},{"c":115.36,"h":115.4147,"l":115.26,"n":1347,"o":115.35,"t":"2026-10-12T17:00:00Z","v":69465,"vw":115.344042},{"c":115.51,"h":115.535,"l":115.34,"n":891,"o":115.34,"t":"2026-10-12T17:05:00Z","v":39411,"vw":115.467578},{"c":115.67,"h":115.7,"l":115.51,"n":1163,"o":115.52,"t":"2026-10-12T17:10:00Z","v":49319,"vw":115.594497},{"c":115.8,"h":115.81,"l":115.64,"n":1330,"o":115.67,"t":"2026-10-12T17:15:00Z","v":71841,"vw":115.71796},{"c":115.89,"h":115.95,"l":115.78,"n":1438,"o":115.81,"t":"2026-10-12T17:20:00Z","v":110958,"vw":115.851605},{"c":115.875,"h":115.99,"l":115.86,"n":1108,"o":115.87,"t":"2026-10-12T17:25:00Z","v":60413,"vw":115.929697},{"c":115.7915,"h":115.88,"l":115.68,"n":1194,"o":115.88,"t":"2026-10-12T17:30:00Z","v":57560,"vw":115.774542},{"c":115.44,"h":115.8,"l":115.4,"n":2262,"o":115.79,"t":"2026-10-12T17:35:00Z","v":255610,"vw":115.633269},{"c":115.625,"h":115.71,"l":115.44,"n":1907,"o":115.44,"t":"2026-10-12T17:40:00Z","v":238431,"vw":115.569624},{"c":115.57,"h":115.64,"l":115.52,"n":859,"o":115.6271,"t":"2026-10-12T17:45:00Z","v":44358,"vw":115.592993},{"c":115.66,"h":115.67,"l":115.57,"n":1151,"o":115.57,"t":"2026-10-12T17:50:00Z","v":55014,"vw":115.620313},{"c":115.635,"h":115.71,"l":115.62,"n":827,"o":115.66,"t":"2026-10-12T17:55:00Z","v":31061,"vw":115.660032},{"c":115.75,"h":115.78,"l":115.645,"n":1191,"o":115.65,"t":"2026-10-12T18:00:00Z","v":51755,"vw":115.697704},{"c":115.89,"h":115.92,"l":115.67,"n":1955,"o":115.75,"t":"2026-10-12T18:05:00Z","v":115965,"vw":115.796492},{"c":116.06,"h":116.08,"l":115.87,"n":1242,"o":115.89,"t":"2026-10-12T18:10:00Z","v":165031,"vw":115.99837},{"c":115.86,"h":116.08,"l":115.85,"n":1202,"o":116.08,"t":"2026-10-12T18:15:00Z","v":75863,"vw":115.920402},{"c":115.66,"h":115.8581,"l":115.66,"n":1125,"o":115.8581,"t":"2026-10-12T18:20:00Z","v":58356,"vw":115.728794},{"c":115.6,"h":115.74,"l":115.6,"n":1229,"o":115.68,"t":"2026-10-12T18:25:00Z","v":61925,"vw":115.690156},{"c":115.605,"h":115.64,"l":115.51,"n":1110,"o":115.62,"t":"2026-10-12T18:30:00Z","v":61680,"vw":115.580655},{"c":115.525,"h":115.63,"l":115.46,"n":2107,"o":115.6,"t":"2026-10-12T18:35:00Z","v":233744,"vw":115.538454},{"c":115.56,"h":115.5699,"l":115.505,"n":1004,"o":115.525,"t":"2026-10-12T18:40:00Z","v":52631,"vw":115.534277},{"c":115.545,"h":115.57,"l":115.48,"n":1039,"o":115.55,"t":"2026-10-12T18:45:00Z","v":56665,"vw":115.527703},{"c":115.535,"h":115.55,"l":115.4286,"n":1134,"o":115.55,"t":"2026-10-12T18:50:00Z","v":57803,"vw":115.496181},{"c":115.375,"h":115.535,"l":115.372,"n":1344,"o":115.535,"t":"2026-10-12T18:55:00Z","v":64908,"vw":115.47626},{"c":115.31,"h":115.4,"l":115.31,"n":1404,"o":115.39,"t":"2026-10-12T19:00:00Z","v":61926,"vw":115.354839},{"c":115.54,"h":115.54,"l":115.3,"n":1446,"o":115.31,"t":"2026-10-12T19:05:00Z","v":77361,"vw":115.390504},{"c":115.4799,"h":115.635,"l":115.42,"n":2772,"o":115.57,"t":"2026-10-12T19:10:00Z","v":299280,"vw":115.550765},{"c":115.61,"h":115.67,"l":115.465,"n":1727,"o":115.465,"t":"2026-10-12T19:15:00Z","v":87801,"vw":115.598207},{"c":115.55,"h":115.63,"l":115.51,"n":1700,"o":115.61,"t":"2026-10-12T19:20:00Z","v":79309,"vw":115.567871},{"c":115.705,"h":115.705,"l":115.48,"n":1854,"o":115.55,"t":"2026-10-12T19:25:00Z","v":87794,"vw":115.59527},{"c":115.775,"h":115.775,"l":115.54,"n":2369,"o":115.7,"t":"2026-10-12T19:30:00Z","v":135033,"vw":115.664154},{"c":115.45,"h":115.83,"l":115.43,"n":2773,"o":115.77,"t":"2026-10-12T19:35:00Z","v":140765,"vw":115.685935},{"c":115.39,"h":115.54,"l":115.38,"n":2627,"o":115.46,"t":"2026-10-12T19:40:00Z","v":155010,"vw":115.456077},{"c":115.36,"h":115.42,"l":115.285,"n":2642,"o":115.395,"t":"2026-10-12T19:45:00Z","v":159386,"vw":115.355042},{"c":115.44,"h":115.49,"l":115.21,"n":5756,"o":115.35,"t":"2026-10-12T19:50:00Z","v":453705,"vw":115.35395},{"c":115.3302,"h":115.43,"l":115.13,"n":11095,"o":115.43,"t":"2026-10-12T19:55:00Z","v":1253963,"vw":115.248612},{"c":115.22,"h":115.34,"l":115.16,"n":177,"o":115.34,"t":"2026-10-12T20:00:00Z","v":2962368,"vw":115.339962},{"c":115.1051,"h":115.34,"l":115.1051,"n":7,"o":115.34,"t":"2026-10-12T20:05:00Z","v":353,"vw":115.240886},{"c":115.1016,"h":115.45,"l":115.1016,"n":13,"o":115.43,"t":"2026-10-12T20:15:00Z","v":1452,"vw":115.371037},{"c":115.46,"h":115.46,"l":115.46,"n":2,"o":115.46,"t":"2026-10-12T20:30:00Z","v":106,"vw":115.46},{"c":115.2346,"h":115.2346,"l":115.2346,"n":1,"o":115.2346,"t":"2026-10-12T20:45:00Z","v":150,"vw":115.2346},{"c":115.08,"h":115.08,"l":115.08,"n":3,"o":115.08,"t":"2026-10-12T20:50:00Z","v":124,"vw":115.08},{"c":115.46,"h":115.46,"l":115.46,"n":1,"o":115.46,"t":"2026-10-12T20:55:00Z","v":100,"vw":115.46},{"c":115.31,"h":115.31,"l":115.31,"n":4,"o":115.31,"t":"2026-10-12T21:10:00Z","v":121,"vw":115.31},{"c":115.368,"h":115.368,"l":115.368,"n":2,"o":115.368,"t":"2026-10-12T21:35:00Z","v":200,"vw":115.368},{"c":115.4,"h":115.4,"l":115.4,"n":1,"o":115.4,"t":"2026-10-12T22:00:00Z","v":7400,"vw":115.4},{"c":115.47,"h":115.47,"l":115.46,"n":10,"o":115.46,"t":"2026-10-12T22:30:00Z","v":287,"vw":115.464202},{"c":115.15,"h":115.15,"l":115.15,"n":2,"o":115.15,"t":"2026-10-12T23:30:00Z","v":104,"vw":115.15},{"c":115.51,"h":115.51,"l":115.36,"n":4,"o":115.36,"t":"2026-10-12T23:45:00Z","v":434,"vw":115.3975},{"c":115.47,"h":115.47,"l":115.31,"n":5,"o":115.31,"t":"2026-10-12T23:55:00Z","v":312,"vw":115.395926},{"c":114.51,"h":115.46,"l":114.51,"n":491,"o":114.84,"t":"2026-10-13T08:00:00Z","v":8775,"vw":115.102022},{"c":115.32,"h":115.32,"l":115.32,"n":14,"o":115.32,"t":"2026-10-13T08:20:00Z","v":1069,"vw":115.32},{"c":115.43,"h":115.43,"l":115.43,"n":24,"o":115.43,"t":"2026-10-13T08:25:00Z","v":1265,"vw":115.43},{"c":115.51,"h":115.51,"l":115.46,"n":30,"o":115.46,"t":"2026-10-13T08:30:00Z","v":2117,"vw":115.497316},{"c":115.4,"h":115.4,"l":115.4,"n":15,"o":115.4,"t":"2026-10-13T08:40:00Z","v":1103,"vw":115.4},{"c":115.03,"h":115.03,"l":115.03,"n":1,"o":115.03,"t":"2026-10-13T10:05:00Z","v":100,"vw":115.03},{"c":114.9,"h":115.05,"l":114.9,"n":45,"o":115.05,"t":"2026-10-13T10:50:00Z","v":3791,"vw":114.92354},{"c":114.7763,"h":114.95,"l":114.7763,"n":14,"o":114.95,"t":"2026-10-13T10:55:00Z","v":2313,"vw":114.899466},{"c":114.86,"h":114.86,"l":114.86,"n":11,"o":114.86,"t":"2026-10-13T11:00:00Z","v":643,"vw":114.86},{"c":114.95,"h":114.95,"l":114.95,"n":2,"o":114.95,"t":"2026-10-13T11:10:00Z","v":275,"vw":114.95},{"c":114.6497,"h":115,"l":114.62,"n":30,"o":115,"t":"2026-10-13T11:15:00Z","v":4485,"vw":114.835107},{"c":114.64,"h":114.64,"l":114.64,"n":12,"o":114.64,"t":"2026-10-13T11:20:00Z","v":489,"vw":114.64},{"c":114.5,"h":114.54,"l":114.5,"n":19,"o":114.54,"t":"2026-10-13T11:25:00Z","v":978,"vw":114.512632},{"c":114.6105,"h":114.6105,"l":114.6105,"n":29,"o":114.6105,"t":"2026-10-13T11:35:00Z","v":386,"vw":114.6105},{"c":114.3,"h":114.46,"l":114.3,"n":31,"o":114.46,"t":"2026-10-13T11:55:00Z","v":1881,"vw":114.419249},{"c":114.25,"h":114.35,"l":114.25,"n":25,"o":114.35,"t":"2026-10-13T12:00:00Z","v":1612,"vw":114.258461},{"c":114.52,"h":114.52,"l":114.52,"n":4,"o":114.52,"t":"2026-10-13T12:05:00Z","v":141,"vw":114.52},{"c":114.38,"h":114.38,"l":114.38,"n":2,"o":114.38,"t":"2026-10-13T12:10:00Z","v":250,"vw":114.38},{"c":114.4,"h":114.4,"l":114.4,"n":1,"o":114.4,"t":"2026-10-13T12:15:00Z","v":1000,"vw":114.4},{"c":114.3968,"h":114.3968,"l":114.3,"n":3,"o":114.3,"t":"2026-10-13T12:20:00Z","v":201,"vw":114.3484},{"c":114.35,"h":114.35,"l":114.34,"n":6,"o":114.34,"t":"2026-10-13T12:25:00Z","v":322,"vw":114.343333},{"c":114.33,"h":114.39,"l":114.33,"n":14,"o":114.39,"t":"2026-10-13T12:40:00Z","v":912,"vw":114.338439},{"c":114.42,"h":114.42,"l":114.28,"n":73,"o":114.29,"t":"2026-10-13T12:45:00Z","v":4522,"vw":114.348335},{"c":114.48,"h":114.49,"l":114.48,"n":28,"o":114.49,"t":"2026-10-13T12:55:00Z","v":611,"vw":114.488},{"c":114.44,"h":114.44,"l":114.3849,"n":9,"o":114.3849,"t":"2026-10-13T13:00:00Z","v":490,"vw":114.411},{"c":114.41,"h":114.41,"l":114.41,"n":29,"o":114.41,"t":"2026-10-13T13:05:00Z","v":877,"vw":114.41},{"c":114.62,"h":114.62,"l":114.62,"n":1,"o":114.62,"t":"2026-10-13T13:10:00Z","v":100,"vw":114.62},{"c":114.32,"h":114.546,"l":114.32,"n":8,"o":114.546,"t":"2026-10-13T13:15:00Z","v":455,"vw":114.438381},{"c":114.62,"h":114.62,"l":114.541,"n":6,"o":114.541,"t":"2026-10-13T13:20:00Z","v":932,"vw":114.611222},{"c":114,"h":114.32,"l":114,"n":104,"o":114.32,"t":"2026-10-13T13:25:00Z","v":8463,"vw":114.155668},{"c":113.92,"h":114.28,"l":112.76,"n":3788,"o":114.28,"t":"2026-10-13T13:30:00Z","v":410164,"vw":113.88531},{"c":114.61,"h":114.73,"l":113.9,"n":3169,"o":113.97,"t":"2026-10-13T13:35:00Z","v":176542,"vw":114.319378},{"c":114.96,"h":115.071,"l":114.54,"n":2199,"o":114.6,"t":"2026-10-13T13:40:00Z","v":121189,"vw":114.830525},{"c":115.1,"h":115.205,"l":114.93,"n":2141,"o":115.01,"t":"2026-10-13T13:45:00Z","v":162056,"vw":115.078541},{"c":115.25,"h":115.35,"l":115.03,"n":1827,"o":115.06,"t":"2026-10-13T13:50:00Z","v":127125,"vw":115.226707},{"c":115.13,"h":115.37,"l":115.11,"n":1664,"o":115.24,"t":"2026-10-13T13:55:00Z","v":99374,"vw":115.230713},{"c":115,"h":115.23,"l":114.86,"n":2024,"o":115.13,"t":"2026-10-13T14:00:00Z","v":120975,"vw":115.045877},{"c":115.17,"h":115.19,"l":114.86,"n":1883,"o":115.01,"t":"2026-10-13T14:05:00Z","v":111629,"vw":115.009083},{"c":115.125,"h":115.2,"l":114.93,"n":1532,"o":115.18,"t":"2026-10-13T14:10:00Z","v":112209,"vw":115.109411},{"c":114.645,"h":115.14,"l":114.62,"n":1320,"o":115.1205,"t":"2026-10-13T14:15:00Z","v":100573,"vw":114.858509},{"c":114.57,"h":114.695,"l":114.504,"n":1195,"o":114.64,"t":"2026-10-13T14:20:00Z","v":62724,"vw":114.612084},{"c":114.53,"h":114.575,"l":114.4,"n":1477,"o":114.565,"t":"2026-10-13T14:25:00Z","v":72315,"vw":114.492508},{"c":114.4701,"h":114.625,"l":114.4,"n":1237,"o":114.55,"t":"2026-10-13T14:30:00Z","v":60857,"vw":114.499169},{"c":114.52,"h":114.59,"l":114.37,"n":1286,"o":114.465,"t":"2026-10-13T14:35:00Z","v":65297,"vw":114.486403},{"c":114.7,"h":114.72,"l":114.4,"n":1674,"o":114.49,"t":"2026-10-13T14:40:00Z","v":98300,"vw":114.556695},{"c":114.61,"h":114.82,"l":114.61,"n":1477,"o":114.68,"t":"2026-10-13T14:45:00Z","v":79398,"vw":114.703325},{"c":114.32,"h":114.62,"l":114.31,"n":1369,"o":114.6,"t":"2026-10-13T14:50:00Z","v":100199,"vw":114.535399},{"c":114.33,"h":114.36,"l":114.22,"n":1711,"o":114.33,"t":"2026-10-13T14:55:00Z","v":85168,"vw":114.291073},{"c":114.33,"h":114.45,"l":114.31,"n":1289,"o":114.32,"t":"2026-10-13T15:00:00Z","v":64972,"vw":114.35284},{"c":114.25,"h":114.42,"l":114.21,"n":1165,"o":114.325,"t":"2026-10-13T15:05:00Z","v":58470,"vw":114.33956},{"c":114.3216,"h":114.37,"l":114.19,"n":1227,"o":114.2468,"t":"2026-10-13T15:10:00Z","v":59385,"vw":114.259421},{"c":114.18,"h":114.37,"l":114.18,"n":1365,"o":114.33,"t":"2026-10-13T15:15:00Z","v":65262,"vw":114.312194},{"c":114.1599,"h":114.2,"l":114.11,"n":1277,"o":114.17,"t":"2026-10-13T15:20:00Z","v":77057,"vw":114.161579},{"c":113.96,"h":114.19,"l":113.95,"n":1855,"o":114.16,"t":"2026-10-13T15:25:00Z","v":95095,"vw":114.074949},{"c":114.1162,"h":114.215,"l":113.9607,"n":1664,"o":113.97,"t":"2026-10-13T15:30:00Z","v":93901,"vw":114.087792},{"c":114.085,"h":114.15,"l":114,"n":1125,"o":114.12,"t":"2026-10-13T15:35:00Z","v":47024,"vw":114.081189},{"c":114.185,"h":114.185,"l":114.01,"n":1195,"o":114.09,"t":"2026-10-13T15:40:00Z","v":47346,"vw":114.080972},{"c":114.15,"h":114.17,"l":114.03,"n":1008,"o":114.17,"t":"2026-10-13T15:45:00Z","v":61666,"vw":114.110027},{"c":114.47,"h":114.48,"l":114.155,"n":1192,"o":114.155,"t":"2026-10-13T15:50:00Z","v":69074,"vw":114.392115},{"c":114.7153,"h":114.77,"l":114.44,"n":1267,"o":114.45,"t":"2026-10-13T15:55:00Z","v":73042,"vw":114.605543},{"c":114.67,"h":114.82,"l":114.56,"n":1463,"o":114.73,"t":"2026-10-13T16:00:00Z","v":138394,"vw":114.713786},{"c":114.705,"h":114.72,"l":114.56,"n":891,"o":114.665,"t":"2026-10-13T16:05:00Z","v":56821,"vw":114.619934},{"c":114.745,"h":114.76,"l":114.66,"n":688,"o":114.74,"t":"2026-10-13T16:10:00Z","v":29169,"vw":114.713227},{"c":114.83,"h":114.85,"l":114.7201,"n":934,"o":114.735,"t":"2026-10-13T16:15:00Z","v":46251,"vw":114.807295},{"c":114.63,"h":114.9,"l":114.59,"n":1350,"o":114.85,"t":"2026-10-13T16:20:00Z","v":82572,"vw":114.756093},{"c":114.71,"h":114.71,"l":114.49,"n":1137,"o":114.635,"t":"2026-10-13T16:25:00Z","v":76195,"vw":114.605095},{"c":114.875,"h":115,"l":114.705,"n":2207,"o":114.71,"t":"2026-10-13T16:30:00Z","v":142382,"vw":114.874286},{"c":115.0142,"h":115.05,"l":114.86,"n":922,"o":114.89,"t":"2026-10-13T16:35:00Z","v":79100,"vw":114.95517},{"c":115.085,"h":115.14,"l":114.965,"n":1023,"o":115.035,"t":"2026-10-13T16:40:00Z","v":45256,"vw":115.04466},{"c":115.13,"h":115.15,"l":115.01,"n":899,"o":115.05,"t":"2026-10-13T16:45:00Z","v":45702,"vw":115.078038},{"c":115.08,"h":115.18,"l":115.02,"n":893,"o":115.12,"t":"2026-10-13T16:50:00Z","v":40989,"vw":115.086737},{"c":114.91,"h":115.06,"l":114.89,"n":957,"o":115.04,"t":"2026-10-13T16:55:00Z","v":39601,"vw":114.98449},{"c":114.9,"h":114.91,"l":114.735,"n":1004,"o":114.87,"t":"2026-10-13T17:00:00Z","v":48897,"vw":114.812994},{"c":115.04,"h":115.045,"l":114.89,"n":923,"o":114.89,"t":"2026-10-13T17:05:00Z","v":38041,"vw":114.966586},{"c":115.04,"h":115.165,"l":115.01,"n":974,"o":115.045,"t":"2026-10-13T17:10:00Z","v":55165,"vw":115.10721},{"c":114.925,"h":115.04,"l":114.91,"n":742,"o":115.03,"t":"2026-10-13T17:15:00Z","v":31907,"vw":114.98251},{"c":115.135,"h":115.145,"l":114.925,"n":1002,"o":114.925,"t":"2026-10-13T17:20:00Z","v":46320,"vw":115.063076},{"c":115.15,"h":115.27,"l":115.11,"n":1459,"o":115.14,"t":"2026-10-13T17:25:00Z","v":87920,"vw":115.196816},{"c":115.22,"h":115.24,"l":115.08,"n":1091,"o":115.145,"t":"2026-10-13T17:30:00Z","v":52522,"vw":115.142537},{"c":115.08,"h":115.29,"l":115.06,"n":1142,"o":115.225,"t":"2026-10-13T17:35:00Z","v":64702,"vw":115.216467},{"c":115.135,"h":115.23,"l":115.0827,"n":991,"o":115.09,"t":"2026-10-13T17:40:00Z","v":68820,"vw":115.166089},{"c":115.05,"h":115.19,"l":115.03,"n":930,"o":115.12,"t":"2026-10-13T17:45:00Z","v":43961,"vw":115.127258},{"c":115.07,"h":115.07,"l":114.95,"n":878,"o":115.035,"t":"2026-10-13T17:50:00Z","v":38593,"vw":115.015178},{"c":115.1,"h":115.1,"l":115.02,"n":1022,"o":115.07,"t":"2026-10-13T17:55:00Z","v":51450,"vw":115.063367},{"c":115.22,"h":115.23,"l":115.08,"n":1046,"o":115.11,"t":"2026-10-13T18:00:00Z","v":43614,"vw":115.160127},{"c":115.13,"h":115.28,"l":115.07,"n":1661,"o":115.21,"t":"2026-10-13T18:05:00Z","v":86974,"vw":115.193913},{"c":115.13,"h":115.15,"l":114.99,"n":1193,"o":115.125,"t":"2026-10-13T18:10:00Z","v":68435,"vw":115.070884},{"c":115.045,"h":115.165,"l":115.03,"n":1212,"o":115.1213,"t":"2026-10-13T18:15:00Z","v":94812,"vw":115.084643},{"c":115.145,"h":115.16,"l":115.03,"n":897,"o":115.045,"t":"2026-10-13T18:20:00Z","v":37779,"vw":115.106526},{"c":115.17,"h":115.225,"l":115.15,"n":954,"o":115.15,"t":"2026-10-13T18:25:00Z","v":42263,"vw":115.183},{"c":115.14,"h":115.21,"l":115.115,"n":1106,"o":115.165,"t":"2026-10-13T18:30:00Z","v":53877,"vw":115.160539},{"c":115.04,"h":115.13,"l":115.0124,"n":1006,"o":115.13,"t":"2026-10-13T18:35:00Z","v":44135,"vw":115.060656},{"c":114.92,"h":115.0468,"l":114.91,"n":987,"o":115.04,"t":"2026-10-13T18:40:00Z","v":44616,"vw":114.966881},{"c":114.93,"h":114.975,"l":114.915,"n":930,"o":114.9201,"t":"2026-10-13T18:45:00Z","v":37269,"vw":114.943467},{"c":114.895,"h":114.985,"l":114.86,"n":1225,"o":114.94,"t":"2026-10-13T18:50:00Z","v":67287,"vw":114.93058},{"c":114.855,"h":114.93,"l":114.84,"n":1005,"o":114.88,"t":"2026-10-13T18:55:00Z","v":45924,"vw":114.883243},{"c":114.775,"h":114.85,"l":114.7219,"n":1109,"o":114.84,"t":"2026-10-13T19:00:00Z","v":50419,"vw":114.787582},{"c":114.86,"h":114.91,"l":114.76,"n":1156,"o":114.78,"t":"2026-10-13T19:05:00Z","v":57273,"vw":114.845111},{"c":114.9,"h":114.94,"l":114,"n":2331,"o":114.85,"t":"2026-10-13T19:10:00Z","v":150247,"vw":114.663865},{"c":114.93,"h":114.93,"l":114.845,"n":1115,"o":114.895,"t":"2026-10-13T19:15:00Z","v":60231,"vw":114.8871},{"c":115.01,"h":115.1299,"l":114.94,"n":1474,"o":114.94,"t":"2026-10-13T19:20:00Z","v":86028,"vw":115.062393},{"c":115.07,"h":115.07,"l":114.98,"n":1470,"o":115.01,"t":"2026-10-13T19:25:00Z","v":73985,"vw":115.012346},{"c":115.1901,"h":115.22,"l":115.055,"n":2025,"o":115.06,"t":"2026-10-13T19:30:00Z","v":114099,"vw":115.160749},{"c":115.11,"h":115.19,"l":115.06,"n":1521,"o":115.19,"t":"2026-10-13T19:35:00Z","v":84711,"vw":115.11112},{"c":115.14,"h":115.205,"l":115.1,"n":2433,"o":115.12,"t":"2026-10-13T19:40:00Z","v":116877,"vw":115.150584},{"c":115.05,"h":115.23,"l":115.05,"n":2341,"o":115.14,"t":"2026-10-13T19:45:00Z","v":134105,"vw":115.154063},{"c":115.04,"h":115.19,"l":114.99,"n":3932,"o":115.06,"t":"2026-10-13T19:50:00Z","v":239440,"vw":115.091139},{"c":115.11,"h":115.165,"l":114.915,"n":8528,"o":115.04,"t":"2026-10-13T19:55:00Z","v":554620,"vw":115.09363},{"c":114.89,"h":115.12,"l":114.89,"n":194,"o":115.115,"t":"2026-10-13T20:00:00Z","v":5022192,"vw":115.070003},{"c":114.78,"h":114.8,"l":114.78,"n":4,"o":114.8,"t":"2026-10-13T20:35:00Z","v":1048,"vw":114.790204},{"c":114.8042,"h":114.8042,"l":114.8042,"n":1,"o":114.8042,"t":"2026-10-13T21:25:00Z","v":145,"vw":114.8042},{"c":114.91,"h":114.91,"l":114.75,"n":7,"o":114.75,"t":"2026-10-13T22:15:00Z","v":781,"vw":114.858893},{"c":114.79,"h":114.79,"l":114.78,"n":3,"o":114.78,"t":"2026-10-13T23:05:00Z","v":216,"vw":114.785},{"c":114.8197,"h":114.8197,"l":114.8197,"n":4,"o":114.8197,"t":"2026-10-13T23:15:00Z","v":526,"vw":114.8197},{"c":114.8042,"h":114.8042,"l":114.8042,"n":1,"o":114.8042,"t":"2026-10-13T23:45:00Z","v":100,"vw":114.8042},{"c":114.9,"h":115.33,"l":114.9,"n":158,"o":114.98,"t":"2026-10-14T08:00:00Z","v":2634,"vw":115.085865},{"c":115.23,"h":115.23,"l":115.23,"n":1,"o":115.23,"t":"2026-10-14T08:20:00Z","v":118,"vw":115.23},{"c":115.14,"h":115.14,"l":115.14,"n":2,"o":115.14,"t":"2026-10-14T08:25:00Z","v":542,"vw":115.14},{"c":115.09,"h":115.09,"l":115.08,"n":2,"o":115.08,"t":"2026-10-14T08:35:00Z","v":920,"vw":115.088152},{"c":115.1,"h":115.1,"l":115.1,"n":6,"o":115.1,"t":"2026-10-14T08:50:00Z","v":595,"vw":115.1},{"c":114.95,"h":114.95,"l":114.95,"n":6,"o":114.95,"t":"2026-10-14T09:05:00Z","v":211,"vw":114.95},{"c":114.82,"h":114.82,"l":114.82,"n":6,"o":114.82,"t":"2026-10-14T09:45:00Z","v":190,"vw":114.82},{"c":114.55,"h":114.55,"l":114.55,"n":1,"o":114.55,"t":"2026-10-14T10:20:00Z","v":200,"vw":114.55},{"c":115.1,"h":115.1,"l":115,"n":73,"o":115,"t":"2026-10-14T10:55:00Z","v":770,"vw":115.02451},{"c":114.63,"h":114.63,"l":114.63,"n":3,"o":114.63,"t":"2026-10-14T11:20:00Z","v":111,"vw":114.63},{"c":115,"h":115,"l":115,"n":3,"o":115,"t":"2026-10-14T11:50:00Z","v":300,"vw":115},{"c":115.25,"h":115.25,"l":115.25,"n":2,"o":115.25,"t":"2026-10-14T12:15:00Z","v":510,"vw":115.25},{"c":115.16,"h":115.16,"l":115.16,"n":2,"o":115.16,"t":"2026-10-14T12:25:00Z","v":111,"vw":115.16},{"c":114.88,"h":114.95,"l":114.72,"n":25,"o":114.95,"t":"2026-10-14T12:30:00Z","v":2582,"vw":114.892724},{"c":114.5042,"h":114.72,"l":114.44,"n":77,"o":114.72,"t":"2026-10-14T12:35:00Z","v":4770,"vw":114.551459},{"c":114.52,"h":114.55,"l":114.52,"n":5,"o":114.55,"t":"2026-10-14T12:40:00Z","v":1314,"vw":114.538219},{"c":114.5789,"h":114.5789,"l":114.53,"n":7,"o":114.53,"t":"2026-10-14T12:45:00Z","v":494,"vw":114.560949},{"c":114.43,"h":114.61,"l":114.43,"n":10,"o":114.61,"t":"2026-10-14T12:50:00Z","v":1793,"vw":114.570361},{"c":114.58,"h":114.74,"l":114.54,"n":15,"o":114.73,"t":"2026-10-14T12:55:00Z","v":3058,"vw":114.575865},{"c":114.62,"h":114.64,"l":114.46,"n":40,"o":114.56,"t":"2026-10-14T13:00:00Z","v":4106,"vw":114.556662},{"c":114.6,"h":114.6,"l":114.6,"n":9,"o":114.6,"t":"2026-10-14T13:05:00Z","v":1165,"vw":114.6},{"c":114.72,"h":114.72,"l":114.7,"n":22,"o":114.7,"t":"2026-10-14T13:10:00Z","v":955,"vw":114.713115},{"c":114.52,"h":114.62,"l":114.52,"n":52,"o":114.62,"t":"2026-10-14T13:15:00Z","v":4502,"vw":114.559117},{"c":114.5,"h":114.5,"l":114.5,"n":5,"o":114.5,"t":"2026-10-14T13:20:00Z","v":539,"vw":114.5},{"c":114.92,"h":114.93,"l":114.29,"n":175,"o":114.76,"t":"2026-10-14T13:25:00Z","v":14387,"vw":114.833263},{"c":115.335,"h":115.9799,"l":114.98,"n":3275,"o":115.02,"t":"2026-10-14T13:30:00Z","v":375490,"vw":115.269863},{"c":115.19,"h":115.32,"l":115.03,"n":3188,"o":115.3,"t":"2026-10-14T13:35:00Z","v":189301,"vw":115.161483},{"c":115.05,"h":115.45,"l":114.93,"n":2733,"o":115.175,"t":"2026-10-14T13:40:00Z","v":140036,"vw":115.195158},{"c":115.63,"h":115.66,"l":115.06,"n":2944,"o":115.06,"t":"2026-10-14T13:45:00Z","v":154576,"vw":115.4242},{"c":115.35,"h":115.6,"l":115.28,"n":2424,"o":115.6,"t":"2026-10-14T13:50:00Z","v":142680,"vw":115.415487},{"c":115.15,"h":115.3899,"l":115.0595,"n":1968,"o":115.36,"t":"2026-10-14T13:55:00Z","v":98846,"vw":115.243945},{"c":115.79,"h":115.91,"l":115.09,"n":3122,"o":115.119,"t":"2026-10-14T14:00:00Z","v":171418,"vw":115.551414},{"c":115.84,"h":116,"l":115.58,"n":2991,"o":115.785,"t":"2026-10-14T14:05:00Z","v":175513,"vw":115.773687},{"c":116.01,"h":116.03,"l":115.73,"n":2914,"o":115.84,"t":"2026-10-14T14:10:00Z","v":180846,"vw":115.838135},{"c":116.1066,"h":116.23,"l":115.88,"n":2238,"o":116.01,"t":"2026-10-14T14:15:00Z","v":122664,"vw":116.068445},{"c":116.1,"h":116.13,"l":115.92,"n":1998,"o":116.08,"t":"2026-10-14T14:20:00Z","v":103088,"vw":116.061883},{"c":115.88,"h":116.095,"l":115.68,"n":2299,"o":116.095,"t":"2026-10-14T14:25:00Z","v":132389,"vw":115.899144},{"c":115.94,"h":115.985,"l":115.82,"n":2468,"o":115.855,"t":"2026-10-14T14:30:00Z","v":120576,"vw":115.893327},{"c":115.78,"h":115.975,"l":115.745,"n":2340,"o":115.95,"t":"2026-10-14T14:35:00Z","v":116604,"vw":115.864547},{"c":115.91,"h":116.05,"l":115.7501,"n":2547,"o":115.78,"t":"2026-10-14T14:40:00Z","v":150051,"vw":115.887691},{"c":115.775,"h":116.14,"l":115.775,"n":2086,"o":115.93,"t":"2026-10-14T14:45:00Z","v":108180,"vw":116.004974},{"c":115.74,"h":115.89,"l":115.63,"n":1896,"o":115.78,"t":"2026-10-14T14:50:00Z","v":130250,"vw":115.747859},{"c":115.97,"h":116.08,"l":115.745,"n":2040,"o":115.75,"t":"2026-10-14T14:55:00Z","v":128223,"vw":115.943301},{"c":115.7,"h":116.0058,"l":115.68,"n":1393,"o":115.97,"t":"2026-10-14T15:00:00Z","v":77749,"vw":115.818199},{"c":115.52,"h":115.73,"l":115.4,"n":2057,"o":115.73,"t":"2026-10-14T15:05:00Z","v":165753,"vw":115.562234},{"c":115.63,"h":115.685,"l":115.33,"n":2154,"o":115.52,"t":"2026-10-14T15:10:00Z","v":153042,"vw":115.496014},{"c":115.73,"h":115.79,"l":115.56,"n":1690,"o":115.645,"t":"2026-10-14T15:15:00Z","v":117625,"vw":115.688919},{"c":115.66,"h":115.77,"l":115.6,"n":1648,"o":115.71,"t":"2026-10-14T15:20:00Z","v":102489,"vw":115.705356},{"c":115.45,"h":115.665,"l":115.385,"n":1598,"o":115.66,"t":"2026-10-14T15:25:00Z","v":92268,"vw":115.538616},{"c":115.34,"h":115.5,"l":115.32,"n":1477,"o":115.46,"t":"2026-10-14T15:30:00Z","v":71328,"vw":115.406093},{"c":115.175,"h":115.375,"l":114.97,"n":2531,"o":115.36,"t":"2026-10-14T15:35:00Z","v":194750,"vw":115.120929},{"c":115.16,"h":115.25,"l":115.01,"n":3389,"o":115.2,"t":"2026-10-14T15:40:00Z","v":247040,"vw":115.14604},{"c":115.09,"h":115.35,"l":115.09,"n":2009,"o":115.18,"t":"2026-10-14T15:45:00Z","v":122465,"vw":115.201939},{"c":115.225,"h":115.24,"l":115.08,"n":1737,"o":115.11,"t":"2026-10-14T15:50:00Z","v":104852,"vw":115.153141},{"c":115.09,"h":115.22,"l":114.9,"n":2174,"o":115.22,"t":"2026-10-14T15:55:00Z","v":177869,"vw":115.026892},{"c":114.805,"h":115.15,"l":114.71,"n":1803,"o":115.085,"t":"2026-10-14T16:00:00Z","v":135099,"vw":114.85109},{"c":114.94,"h":114.98,"l":114.72,"n":1531,"o":114.78,"t":"2026-10-14T16:05:00Z","v":79081,"vw":114.842808},{"c":114.61,"h":114.98,"l":114.575,"n":1988,"o":114.93,"t":"2026-10-14T16:10:00Z","v":135524,"vw":114.737198},{"c":114.8,"h":114.8,"l":114.51,"n":2276,"o":114.59,"t":"2026-10-14T16:15:00Z","v":139203,"vw":114.614673},{"c":114.69,"h":114.84,"l":114.6,"n":2292,"o":114.8,"t":"2026-10-14T16:20:00Z","v":182894,"vw":114.685151},{"c":114.72,"h":114.77,"l":114.62,"n":2261,"o":114.68,"t":"2026-10-14T16:25:00Z","v":120933,"vw":114.699404},{"c":114.715,"h":114.76,"l":114.495,"n":2233,"o":114.73,"t":"2026-10-14T16:30:00Z","v":143621,"vw":114.617931},{"c":114.65,"h":114.7694,"l":114.595,"n":1625,"o":114.75,"t":"2026-10-14T16:35:00Z","v":91280,"vw":114.677195},{"c":114.69,"h":114.77,"l":114.66,"n":1463,"o":114.67,"t":"2026-10-14T16:40:00Z","v":70385,"vw":114.721632},{"c":114.94,"h":114.94,"l":114.64,"n":1553,"o":114.675,"t":"2026-10-14T16:45:00Z","v":105897,"vw":114.719234},{"c":114.81,"h":114.99,"l":114.74,"n":1525,"o":114.94,"t":"2026-10-14T16:50:00Z","v":102751,"vw":114.84418},{"c":114.875,"h":114.92,"l":114.71,"n":1369,"o":114.83,"t":"2026-10-14T16:55:00Z","v":65277,"vw":114.822078},{"c":114.76,"h":114.92,"l":114.755,"n":1248,"o":114.87,"t":"2026-10-14T17:00:00Z","v":66791,"vw":114.853464},{"c":114.63,"h":114.82,"l":114.55,"n":1524,"o":114.78,"t":"2026-10-14T17:05:00Z","v":82630,"vw":114.6514},{"c":114.35,"h":114.655,"l":114.33,"n":1834,"o":114.64,"t":"2026-10-14T17:10:00Z","v":150336,"vw":114.481552},{"c":114.345,"h":114.365,"l":114.275,"n":1554,"o":114.365,"t":"2026-10-14T17:15:00Z","v":92157,"vw":114.315183},{"c":114.28,"h":114.39,"l":114.2,"n":1677,"o":114.36,"t":"2026-10-14T17:20:00Z","v":88833,"vw":114.293405},{"c":114.095,"h":114.3,"l":113.99,"n":2083,"o":114.3,"t":"2026-10-14T17:25:00Z","v":120400,"vw":114.141015},{"c":114.245,"h":114.265,"l":114.01,"n":1987,"o":114.08,"t":"2026-10-14T17:30:00Z","v":127891,"vw":114.12767},{"c":114.24,"h":114.28,"l":114.11,"n":1633,"o":114.255,"t":"2026-10-14T17:35:00Z","v":84215,"vw":114.221774},{"c":114.35,"h":114.42,"l":114.2,"n":1460,"o":114.24,"t":"2026-10-14T17:40:00Z","v":69711,"vw":114.325361},{"c":114.28,"h":114.34,"l":114.195,"n":2025,"o":114.34,"t":"2026-10-14T17:45:00Z","v":93212,"vw":114.259641},{"c":114.12,"h":114.27,"l":113.995,"n":2224,"o":114.27,"t":"2026-10-14T17:50:00Z","v":121423,"vw":114.080528},{"c":113.92,"h":114.16,"l":113.89,"n":3036,"o":114.13,"t":"2026-10-14T17:55:00Z","v":236951,"vw":114.016567},{"c":113.87,"h":114.07,"l":113.71,"n":2447,"o":113.92,"t":"2026-10-14T18:00:00Z","v":119014,"vw":113.849991},{"c":113.82,"h":113.91,"l":113.735,"n":1905,"o":113.87,"t":"2026-10-14T18:05:00Z","v":92198,"vw":113.847008},{"c":114.06,"h":114.095,"l":113.73,"n":1755,"o":113.795,"t":"2026-10-14T18:10:00Z","v":80533,"vw":113.902668},{"c":113.94,"h":114.12,"l":113.91,"n":1743,"o":114.0575,"t":"2026-10-14T18:15:00Z","v":84457,"vw":114.009693},{"c":113.805,"h":113.95,"l":113.78,"n":1992,"o":113.92,"t":"2026-10-14T18:20:00Z","v":104060,"vw":113.870571},{"c":113.9,"h":113.91,"l":113.7663,"n":2041,"o":113.8168,"t":"2026-10-14T18:25:00Z","v":87863,"vw":113.827673},{"c":113.7151,"h":113.89,"l":113.675,"n":1800,"o":113.89,"t":"2026-10-14T18:30:00Z","v":109562,"vw":113.733264},{"c":113.73,"h":113.76,"l":113.605,"n":1787,"o":113.725,"t":"2026-10-14T18:35:00Z","v":145213,"vw":113.683953},{"c":113.53,"h":113.73,"l":113.525,"n":1692,"o":113.73,"t":"2026-10-14T18:40:00Z","v":105774,"vw":113.622106},{"c":113.565,"h":113.63,"l":113.46,"n":1781,"o":113.53,"t":"2026-10-14T18:45:00Z","v":87284,"vw":113.545386},{"c":113.62,"h":113.66,"l":113.45,"n":1919,"o":113.58,"t":"2026-10-14T18:50:00Z","v":112134,"vw":113.548802},{"c":113.52,"h":113.63,"l":113.48,"n":1622,"o":113.61,"t":"2026-10-14T18:55:00Z","v":82484,"vw":113.566266},{"c":113.48,"h":113.53,"l":113.32,"n":2435,"o":113.5,"t":"2026-10-14T19:00:00Z","v":137657,"vw":113.419418},{"c":113.395,"h":113.46,"l":113.25,"n":2238,"o":113.46,"t":"2026-10-14T19:05:00Z","v":126883,"vw":113.328905},{"c":113.605,"h":113.61,"l":113.37,"n":2244,"o":113.41,"t":"2026-10-14T19:10:00Z","v":112138,"vw":113.513358},{"c":113.68,"h":113.77,"l":113.47,"n":2961,"o":113.605,"t":"2026-10-14T19:15:00Z","v":159514,"vw":113.605791},{"c":113.77,"h":113.7799,"l":113.59,"n":2304,"o":113.7,"t":"2026-10-14T19:20:00Z","v":134054,"vw":113.696737},{"c":113.798,"h":113.865,"l":113.75,"n":2652,"o":113.755,"t":"2026-10-14T19:25:00Z","v":177121,"vw":113.790751},{"c":113.785,"h":113.94,"l":113.7,"n":3554,"o":113.805,"t":"2026-10-14T19:30:00Z","v":259378,"vw":113.823375},{"c":113.3459,"h":113.78,"l":113.33,"n":2705,"o":113.78,"t":"2026-10-14T19:35:00Z","v":137864,"vw":113.50622},{"c":113.46,"h":113.51,"l":113.335,"n":2910,"o":113.35,"t":"2026-10-14T19:40:00Z","v":164578,"vw":113.445351},{"c":113.5144,"h":113.515,"l":113.26,"n":3310,"o":113.45,"t":"2026-10-14T19:45:00Z","v":181511,"vw":113.365338},{"c":113.52,"h":113.63,"l":113.43,"n":7578,"o":113.53,"t":"2026-10-14T19:50:00Z","v":405559,"vw":113.528543},{"c":113.69,"h":113.72,"l":113.32,"n":19386,"o":113.51,"t":"2026-10-14T19:55:00Z","v":1425024,"vw":113.577514},{"c":113.8083,"h":113.8138,"l":113.64,"n":198,"o":113.69,"t":"2026-10-14T20:00:00Z","v":4682946,"vw":113.640061},{"c":113.897,"h":113.897,"l":113.897,"n":5,"o":113.897,"t":"2026-10-14T20:05:00Z","v":9351,"vw":113.897},{"c":113.8067,"h":113.8067,"l":113.8067,"n":2,"o":113.8067,"t":"2026-10-14T20:10:00Z","v":201,"vw":113.8067},{"c":113.49,"h":113.49,"l":113.49,"n":5,"o":113.49,"t":"2026-10-14T20:20:00Z","v":150,"vw":113.49},{"c":113.5,"h":113.67,"l":113.5,"n":20,"o":113.67,"t":"2026-10-14T20:35:00Z","v":568,"vw":113.589736},{"c":113.69,"h":113.69,"l":113.69,"n":5,"o":113.69,"t":"2026-10-14T20:55:00Z","v":305,"vw":113.69},{"c":113.858,"h":113.858,"l":113.858,"n":1,"o":113.858,"t":"2026-10-14T21:10:00Z","v":100,"vw":113.858},{"c":113.88,"h":113.88,"l":113.65,"n":7,"o":113.86,"t":"2026-10-14T21:25:00Z","v":850,"vw":113.846089},{"c":113.776,"h":113.776,"l":113.776,"n":9,"o":113.776,"t":"2026-10-14T21:30:00Z","v":518,"vw":113.776},{"c":113.69,"h":113.7675,"l":113.64,"n":101,"o":113.7675,"t":"2026-10-14T21:35:00Z","v":3019,"vw":113.701196},{"c":113.71,"h":113.71,"l":113.71,"n":12,"o":113.71,"t":"2026-10-14T21:55:00Z","v":418,"vw":113.71},{"c":113.79,"h":113.8,"l":113.79,"n":8,"o":113.8,"t":"2026-10-14T22:00:00Z","v":460,"vw":113.795},{"c":113.7,"h":113.7,"l":113.7,"n":22,"o":113.7,"t":"2026-10-14T22:10:00Z","v":474,"vw":113.7},{"c":113.72,"h":113.7201,"l":113.7,"n":20,"o":113.7,"t":"2026-10-14T22:20:00Z","v":2350,"vw":113.718995},{"c":113.7,"h":113.81,"l":113.7,"n":33,"o":113.81,"t":"2026-10-14T22:25:00Z","v":1513,"vw":113.735676},{"c":113.55,"h":113.66,"l":113.55,"n":54,"o":113.6187,"t":"2026-10-14T22:35:00Z","v":2451,"vw":113.624226},{"c":113.58,"h":113.59,"l":113.58,"n":24,"o":113.59,"t":"2026-10-14T22:40:00Z","v":1017,"vw":113.58313},{"c":113.59,"h":113.81,"l":113.05,"n":89,"o":113.05,"t":"2026-10-14T22:45:00Z","v":5744,"vw":113.57136},{"c":113.62,"h":113.62,"l":113.46,"n":50,"o":113.59,"t":"2026-10-14T22:50:00Z","v":3074,"vw":113.601508},{"c":113.83,"h":113.83,"l":113.79,"n":15,"o":113.79,"t":"2026-10-14T22:55:00Z","v":2365,"vw":113.816466},{"c":113.59,"h":113.6,"l":113.59,"n":28,"o":113.6,"t":"2026-10-14T23:00:00Z","v":1085,"vw":113.592157},{"c":113.7506,"h":113.7506,"l":113.7506,"n":27,"o":113.7506,"t":"2026-10-14T23:05:00Z","v":279,"vw":113.7506},{"c":113.5,"h":113.5,"l":113.47,"n":10,"o":113.47,"t":"2026-10-14T23:20:00Z","v":446,"vw":113.485},{"c":113.66,"h":113.66,"l":113.55,"n":22,"o":113.61,"t":"2026-10-14T23:40:00Z","v":2052,"vw":113.563781},{"c":113.33,"h":113.65,"l":113.1912,"n":25,"o":113.46,"t":"2026-10-14T23:45:00Z","v":1871,"vw":113.413747},{"c":113.202,"h":113.202,"l":113.202,"n":7,"o":113.202,"t":"2026-10-14T23:50:00Z","v":241,"vw":113.202},{"c":113.3,"h":113.55,"l":113.3,"n":20,"o":113.55,"t":"2026-10-14T23:55:00Z","v":1487,"vw":113.391657},{"c":113.2,"h":113.67,"l":113.01,"n":746,"o":113.5274,"t":"2026-10-15T08:00:00Z","v":17488,"vw":113.345628},{"c":113.12,"h":113.12,"l":113.12,"n":3,"o":113.12,"t":"2026-10-15T08:05:00Z","v":178,"vw":113.12},{"c":113.1403,"h":113.16,"l":113.14,"n":9,"o":113.16,"t":"2026-10-15T08:10:00Z","v":1139,"vw":113.148209},{"c":113.12,"h":113.15,"l":113.1003,"n":10,"o":113.15,"t":"2026-10-15T08:15:00Z","v":1248,"vw":113.127854},{"c":113.38,"h":113.38,"l":113.38,"n":7,"o":113.38,"t":"2026-10-15T08:25:00Z","v":398,"vw":113.38},{"c":113.41,"h":113.43,"l":113.38,"n":39,"o":113.38,"t":"2026-10-15T08:30:00Z","v":1435,"vw":113.407778},{"c":113.5,"h":113.5,"l":113.43,"n":29,"o":113.44,"t":"2026-10-15T08:35:00Z","v":1639,"vw":113.440437},{"c":113.48,"h":113.48,"l":113.48,"n":2,"o":113.48,"t":"2026-10-15T08:40:00Z","v":138,"vw":113.48},{"c":113.5,"h":113.5,"l":113.5,"n":13,"o":113.5,"t":"2026-10-15T08:45:00Z","v":897,"vw":113.5},{"c":113.59,"h":113.61,"l":113.59,"n":13,"o":113.61,"t":"2026-10-15T08:55:00Z","v":1335,"vw":113.600998},{"c":113.52,"h":113.54,"l":113.52,"n":37,"o":113.54,"t":"2026-10-15T09:05:00Z","v":2944,"vw":113.532105},{"c":113.6,"h":113.6,"l":113.52,"n":90,"o":113.52,"t":"2026-10-15T09:10:00Z","v":3129,"vw":113.55333},{"c":113.62,"h":113.62,"l":113.61,"n":23,"o":113.61,"t":"2026-10-15T09:15:00Z","v":2020,"vw":113.614795},{"c":113.51,"h":113.51,"l":113.51,"n":7,"o":113.51,"t":"2026-10-15T09:20:00Z","v":400,"vw":113.51},{"c":113.59,"h":113.59,"l":113.59,"n":2,"o":113.59,"t":"2026-10-15T09:25:00Z","v":660,"vw":113.59},{"c":113.59,"h":113.59,"l":113.59,"n":9,"o":113.59,"t":"2026-10-15T09:35:00Z","v":965,"vw":113.59},{"c":113.58,"h":113.58,"l":113.58,"n":1,"o":113.58,"t":"2026-10-15T09:45:00Z","v":578,"vw":113.58},{"c":113.62,"h":113.62,"l":113.62,"n":7,"o":113.62,"t":"2026-10-15T09:50:00Z","v":521,"vw":113.62},{"c":113.63,"h":113.63,"l":113.63,"n":7,"o":113.63,"t":"2026-10-15T10:00:00Z","v":850,"vw":113.63},{"c":113.56,"h":113.62,"l":113.55,"n":21,"o":113.59,"t":"2026-10-15T10:05:00Z","v":2106,"vw":113.571272},{"c":113.65,"h":113.65,"l":113.65,"n":5,"o":113.65,"t":"2026-10-15T10:10:00Z","v":271,"vw":113.65},{"c":113.69,"h":113.7,"l":113.65,"n":65,"o":113.65,"t":"2026-10-15T10:15:00Z","v":3975,"vw":113.678658},{"c":113.66,"h":113.66,"l":113.66,"n":2,"o":113.66,"t":"2026-10-15T10:25:00Z","v":862,"vw":113.66},{"c":113.67,"h":113.67,"l":113.67,"n":2,"o":113.67,"t":"2026-10-15T10:35:00Z","v":819,"vw":113.67},{"c":113.62,"h":113.62,"l":113.61,"n":12,"o":113.61,"t":"2026-10-15T10:45:00Z","v":963,"vw":113.61639},{"c":113.56,"h":113.56,"l":113.55,"n":7,"o":113.56,"t":"2026-10-15T10:50:00Z","v":1039,"vw":113.556874},{"c":113.46,"h":113.54,"l":113.46,"n":16,"o":113.53,"t":"2026-10-15T10:55:00Z","v":2186,"vw":113.488421},{"c":113.5,"h":113.5,"l":113.45,"n":33,"o":113.45,"t":"2026-10-15T11:00:00Z","v":1379,"vw":113.490421},{"c":113.45,"h":113.45,"l":113.45,"n":18,"o":113.45,"t":"2026-10-15T11:05:00Z","v":882,"vw":113.45},{"c":113.2848,"h":113.39,"l":113.28,"n":17,"o":113.36,"t":"2026-10-15T11:10:00Z","v":2893,"vw":113.319378},{"c":113.43,"h":113.43,"l":113.43,"n":3,"o":113.43,"t":"2026-10-15T11:20:00Z","v":108,"vw":113.43},{"c":113.13,"h":113.39,"l":113.13,"n":57,"o":113.39,"t":"2026-10-15T11:50:00Z","v":4916,"vw":113.278339},{"c":113.0018,"h":113.11,"l":112.92,"n":62,"o":113.11,"t":"2026-10-15T11:55:00Z","v":5504,"vw":112.975185},{"c":112.89,"h":112.97,"l":112.89,"n":17,"o":112.97,"t":"2026-10-15T12:00:00Z","v":2569,"vw":112.954281},{"c":113.28,"h":113.28,"l":113,"n":12,"o":113,"t":"2026-10-15T12:05:00Z","v":864,"vw":113.138235},{"c":112.86,"h":113.06,"l":112.76,"n":81,"o":113.06,"t":"2026-10-15T12:10:00Z","v":7880,"vw":112.859285},{"c":112.86,"h":112.86,"l":112.86,"n":9,"o":112.86,"t":"2026-10-15T12:15:00Z","v":613,"vw":112.86},{"c":112.9888,"h":113.01,"l":112.83,"n":67,"o":113,"t":"2026-10-15T12:20:00Z","v":5920,"vw":112.935899},{"c":112.98,"h":112.98,"l":112.9,"n":4,"o":112.9,"t":"2026-10-15T12:25:00Z","v":522,"vw":112.926429},{"c":112.53,"h":112.8,"l":112.47,"n":158,"o":112.8,"t":"2026-10-15T12:30:00Z","v":6261,"vw":112.562688},{"c":112.59,"h":112.59,"l":112.52,"n":16,"o":112.55,"t":"2026-10-15T12:35:00Z","v":2415,"vw":112.571297},{"c":112.6,"h":112.6,"l":112.53,"n":25,"o":112.55,"t":"2026-10-15T12:40:00Z","v":2024,"vw":112.544661},{"c":112.62,"h":112.6305,"l":112.57,"n":32,"o":112.6305,"t":"2026-10-15T12:45:00Z","v":2238,"vw":112.609671},{"c":112.55,"h":112.62,"l":112.53,"n":45,"o":112.62,"t":"2026-10-15T12:50:00Z","v":3890,"vw":112.557998},{"c":112.47,"h":112.58,"l":112.3176,"n":37,"o":112.55,"t":"2026-10-15T12:55:00Z","v":4459,"vw":112.502157},{"c":112.41,"h":112.47,"l":112.38,"n":31,"o":112.46,"t":"2026-10-15T13:00:00Z","v":3199,"vw":112.445251},{"c":112.7138,"h":112.7138,"l":112.42,"n":60,"o":112.47,"t":"2026-10-15T13:05:00Z","v":4166,"vw":112.521918},{"c":112.59,"h":112.59,"l":112.59,"n":11,"o":112.59,"t":"2026-10-15T13:10:00Z","v":453,"vw":112.59},{"c":112.53,"h":112.71,"l":112.53,"n":17,"o":112.71,"t":"2026-10-15T13:15:00Z","v":1773,"vw":112.543703},{"c":112.5201,"h":112.6586,"l":112.5201,"n":14,"o":112.6586,"t":"2026-10-15T13:20:00Z","v":2297,"vw":112.629609},{"c":112.34,"h":112.65,"l":111.99,"n":214,"o":112.65,"t":"2026-10-15T13:25:00Z","v":12716,"vw":112.300264},{"c":111.63,"h":112.41,"l":111.11,"n":7470,"o":112.41,"t":"2026-10-15T13:30:00Z","v":695164,"vw":112.006409},{"c":112.345,"h":112.38,"l":111.475,"n":5415,"o":111.56,"t":"2026-10-15T13:35:00Z","v":307129,"vw":111.873646},{"c":111.705,"h":112.41,"l":111.655,"n":3750,"o":112.34,"t":"2026-10-15T13:40:00Z","v":243435,"vw":111.910482},{"c":110.655,"h":111.91,"l":110.64,"n":5884,"o":111.65,"t":"2026-10-15T13:45:00Z","v":431789,"vw":111.138328},{"c":109.78,"h":110.79,"l":109.75,"n":5863,"o":110.695,"t":"2026-10-15T13:50:00Z","v":412723,"vw":110.309107},{"c":109.87,"h":110.149,"l":109.7,"n":6025,"o":109.76,"t":"2026-10-15T13:55:00Z","v":323521,"vw":109.881163},{"c":109.92,"h":110.32,"l":109.775,"n":5087,"o":109.835,"t":"2026-10-15T14:00:00Z","v":333902,"vw":110.051718},{"c":110.33,"h":110.455,"l":109.79,"n":3054,"o":109.86,"t":"2026-10-15T14:05:00Z","v":218812,"vw":110.103592},{"c":110.05,"h":110.51,"l":110,"n":2689,"o":110.34,"t":"2026-10-15T14:10:00Z","v":176468,"vw":110.312959},{"c":110.255,"h":110.255,"l":109.775,"n":1989,"o":110.01,"t":"2026-10-15T14:15:00Z","v":95270,"vw":109.995027},{"c":109.83,"h":110.38,"l":109.815,"n":1885,"o":110.22,"t":"2026-10-15T14:20:00Z","v":127257,"vw":110.07181},{"c":109.22,"h":109.9,"l":109.22,"n":3682,"o":109.83,"t":"2026-10-15T14:25:00Z","v":190511,"vw":109.506686},{"c":108.96,"h":109.22,"l":108.68,"n":5447,"o":109.21,"t":"2026-10-15T14:30:00Z","v":503953,"vw":108.866862},{"c":109.075,"h":109.095,"l":108.48,"n":3735,"o":108.98,"t":"2026-10-15T14:35:00Z","v":299075,"vw":108.823147},{"c":109.41,"h":109.5,"l":108.9601,"n":2784,"o":109.075,"t":"2026-10-15T14:40:00Z","v":180254,"vw":109.259313},{"c":109.1799,"h":109.4657,"l":109.055,"n":2533,"o":109.445,"t":"2026-10-15T14:45:00Z","v":207456,"vw":109.181378},{"c":109.09,"h":109.21,"l":108.87,"n":2740,"o":109.135,"t":"2026-10-15T14:50:00Z","v":211261,"vw":109.038296},{"c":109.07,"h":109.18,"l":108.83,"n":2270,"o":109.095,"t":"2026-10-15T14:55:00Z","v":169028,"vw":109.029131},{"c":108.775,"h":109.105,"l":108.4515,"n":2309,"o":109.105,"t":"2026-10-15T15:00:00Z","v":143958,"vw":108.683868},{"c":108.735,"h":108.8151,"l":108.465,"n":1962,"o":108.775,"t":"2026-10-15T15:05:00Z","v":102698,"vw":108.651778},{"c":108.89,"h":109.01,"l":108.55,"n":3172,"o":108.73,"t":"2026-10-15T15:10:00Z","v":198126,"vw":108.803871},{"c":109.03,"h":109.19,"l":108.845,"n":6148,"o":108.95,"t":"2026-10-15T15:15:00Z","v":573782,"vw":109.052616},{"c":108.755,"h":109.13,"l":108.45,"n":3071,"o":109.02,"t":"2026-10-15T15:20:00Z","v":170269,"vw":108.760455},{"c":108.72,"h":108.92,"l":108.61,"n":3065,"o":108.73,"t":"2026-10-15T15:25:00Z","v":180268,"vw":108.763073},{"c":108.77,"h":109.0953,"l":108.58,"n":2447,"o":108.765,"t":"2026-10-15T15:30:00Z","v":205862,"vw":108.786899},{"c":108.89,"h":108.91,"l":108.67,"n":1382,"o":108.77,"t":"2026-10-15T15:35:00Z","v":68431,"vw":108.818911},{"c":108.83,"h":109.15,"l":108.795,"n":1875,"o":108.9,"t":"2026-10-15T15:40:00Z","v":114134,"vw":108.960017},{"c":108.93,"h":108.96,"l":108.72,"n":1404,"o":108.85,"t":"2026-10-15T15:45:00Z","v":95493,"vw":108.816694},{"c":108.845,"h":109.02,"l":108.79,"n":1756,"o":108.935,"t":"2026-10-15T15:50:00Z","v":132034,"vw":108.879409},{"c":109.03,"h":109.17,"l":108.79,"n":1399,"o":108.88,"t":"2026-10-15T15:55:00Z","v":75594,"vw":108.987266},{"c":109.02,"h":109.33,"l":109.02,"n":1793,"o":109.04,"t":"2026-10-15T16:00:00Z","v":123677,"vw":109.168119},{"c":108.99,"h":109.1,"l":108.94,"n":1433,"o":109.04,"t":"2026-10-15T16:05:00Z","v":80529,"vw":109.026785},{"c":109.005,"h":109.1115,"l":108.86,"n":1570,"o":108.99,"t":"2026-10-15T16:10:00Z","v":101561,"vw":108.96409},{"c":108.86,"h":109,"l":108.84,"n":1207,"o":109,"t":"2026-10-15T16:15:00Z","v":62261,"vw":108.925295},{"c":108.67,"h":108.865,"l":108.67,"n":1457,"o":108.865,"t":"2026-10-15T16:20:00Z","v":81955,"vw":108.774836},{"c":108.8,"h":108.835,"l":108.635,"n":1363,"o":108.67,"t":"2026-10-15T16:25:00Z","v":60695,"vw":108.75278},{"c":109.17,"h":109.17,"l":108.7873,"n":1503,"o":108.82,"t":"2026-10-15T16:30:00Z","v":82752,"vw":109.005848},{"c":109.005,"h":109.26,"l":108.995,"n":1847,"o":109.165,"t":"2026-10-15T16:35:00Z","v":102013,"vw":109.105902},{"c":108.94,"h":109.03,"l":108.77,"n":1469,"o":109.02,"t":"2026-10-15T16:40:00Z","v":116907,"vw":108.900944},{"c":108.85,"h":108.975,"l":108.7486,"n":1452,"o":108.93,"t":"2026-10-15T16:45:00Z","v":102651,"vw":108.894979},{"c":108.76,"h":108.85,"l":108.62,"n":1705,"o":108.85,"t":"2026-10-15T16:50:00Z","v":137314,"vw":108.709385},{"c":108.73,"h":108.78,"l":108.66,"n":312,"o":108.78,"t":"2026-10-15T16:55:00Z","v":13764,"vw":108.711718},{"c":109.09,"h":109.2,"l":109.0735,"n":877,"o":109.16,"t":"2026-10-15T18:10:00Z","v":46419,"vw":109.127191},{"c":109.04,"h":109.12,"l":108.91,"n":1477,"o":109.09,"t":"2026-10-15T18:15:00Z","v":81937,"vw":109.00776},{"c":108.945,"h":109.0625,"l":108.88,"n":1351,"o":109.0625,"t":"2026-10-15T18:20:00Z","v":74680,"vw":108.943359},{"c":108.94,"h":108.945,"l":108.71,"n":2092,"o":108.945,"t":"2026-10-15T18:25:00Z","v":161336,"vw":108.841791},{"c":109.17,"h":109.17,"l":108.935,"n":1387,"o":108.935,"t":"2026-10-15T18:30:00Z","v":78939,"vw":109.037041},{"c":109.105,"h":109.23,"l":109.07,"n":2127,"o":109.175,"t":"2026-10-15T18:35:00Z","v":169619,"vw":109.146155},{"c":109.16,"h":109.215,"l":109.07,"n":1388,"o":109.1,"t":"2026-10-15T18:40:00Z","v":73584,"vw":109.143079},{"c":109.1433,"h":109.24,"l":109.085,"n":1577,"o":109.15,"t":"2026-10-15T18:45:00Z","v":86710,"vw":109.140997},{"c":109.18,"h":109.215,"l":109.121,"n":1608,"o":109.145,"t":"2026-10-15T18:50:00Z","v":86080,"vw":109.169905},{"c":109.22,"h":109.27,"l":109.09,"n":2053,"o":109.18,"t":"2026-10-15T18:55:00Z","v":119236,"vw":109.166836},{"c":109.555,"h":109.57,"l":109.205,"n":2031,"o":109.23,"t":"2026-10-15T19:00:00Z","v":118117,"vw":109.402629},{"c":109.51,"h":109.605,"l":109.43,"n":1953,"o":109.555,"t":"2026-10-15T19:05:00Z","v":117345,"vw":109.530076},{"c":109.755,"h":109.785,"l":109.515,"n":2717,"o":109.52,"t":"2026-10-15T19:10:00Z","v":185124,"vw":109.62979},{"c":109.91,"h":109.9872,"l":109.73,"n":2923,"o":109.76,"t":"2026-10-15T19:15:00Z","v":213872,"vw":109.84123},{"c":110.005,"h":110.01,"l":109.835,"n":2613,"o":109.905,"t":"2026-10-15T19:20:00Z","v":181652,"vw":109.909328},{"c":109.8,"h":110.025,"l":109.735,"n":3068,"o":110.005,"t":"2026-10-15T19:25:00Z","v":201526,"vw":109.911349},{"c":109.33,"h":109.83,"l":109.31,"n":3207,"o":109.8,"t":"2026-10-15T19:30:00Z","v":192990,"vw":109.544436},{"c":109.52,"h":109.55,"l":109.225,"n":2715,"o":109.32,"t":"2026-10-15T19:35:00Z","v":170530,"vw":109.355781},{"c":109.55,"h":109.63,"l":109.42,"n":3273,"o":109.52,"t":"2026-10-15T19:40:00Z","v":191648,"vw":109.514401},{"c":109.55,"h":109.65,"l":109.485,"n":3459,"o":109.56,"t":"2026-10-15T19:45:00Z","v":208997,"vw":109.564313},{"c":109.7,"h":109.77,"l":109.28,"n":7535,"o":109.54,"t":"2026-10-15T19:50:00Z","v":536385,"vw":109.490186},{"c":109.83,"h":109.96,"l":109.59,"n":15436,"o":109.7,"t":"2026-10-15T19:55:00Z","v":1204797,"vw":109.832912},{"c":109.9,"h":109.9,"l":109.66,"n":251,"o":109.85,"t":"2026-10-15T20:00:00Z","v":5937189,"vw":109.849984},{"c":109.85,"h":109.85,"l":109.85,"n":4,"o":109.85,"t":"2026-10-15T20:05:00Z","v":279,"vw":109.85},{"c":109.8345,"h":109.8345,"l":109.8345,"n":3,"o":109.8345,"t":"2026-10-15T20:35:00Z","v":503,"vw":109.8345},{"c":109.77,"h":109.78,"l":109.5,"n":72,"o":109.78,"t":"2026-10-15T20:55:00Z","v":2060,"vw":109.696667}],"history":[{"c":54.27,"h":54.405,"l":53.79,"n":83087,"o":54.31,"t":"2024-10-14T04:00:00Z","v":11428687,"vw":54.214615},{"c":54.08,"h":54.61,"l":53.92,"n":119821,"o":54.42,"t":"2024-10-15T04:00:00Z","v":20066281,"vw":54.175852},{"c":56.38,"h":56.41,"l":54.83,"n":176959,"o":55,"t":"2024-10-16T04:00:00Z","v":32382277,"vw":55.897943},{"c":56.4,"h":56.575,"l":55.85,"n":114703,"o":56.375,"t":"2024-10-17T04:00:00Z","v":18383351,"vw":56.330827},{"c":56.76,"h":56.87,"l":56.21,"n":107674,"o":56.41,"t":"2024-10-18T04:00:00Z","v":17679841,"vw":56.64856},{"c":56.59,"h":57.055,"l":56.51,"n":90249,"o":56.69,"t":"2024-10-21T04:00:00Z","v":14083608,"vw":56.713564},{"c":56.6,"h":56.9,"l":55.86,"n":101516,"o":56,"t":"2024-10-22T04:00:00Z","v":14956301,"vw":56.545427},{"c":56.28,"h":56.59,"l":55.99,"n":98534,"o":56.16,"t":"2024-10-23T04:00:00Z","v":18722973,"vw":56.271399},{"c":55.96,"h":56.55,"l":55.81,"n":91481,"o":56.375,"t":"2024-10-24T04:00:00Z","v":14699588,"vw":56.024522},{"c":55.74,"h":56.6253,"l":55.6656,"n":94234,"o":56.25,"t":"2024-10-25T04:00:00Z","v":14680466,"vw":55.919865},{"c":55.28,"h":55.98,"l":55.21,"n":89496,"o":55.9,"t":"2024-10-28T04:00:00Z","v":12912311,"vw":55.410975},{"c":55.68,"h":56.105,"l":55.27,"n":93740,"o":55.37,"t":"2024-10-29T04:00:00Z","v":18810078,"vw":55.748388},{"c":55.59,"h":56.04,"l":55.37,"n":85758,"o":55.57,"t":"2024-10-30T04:00:00Z","v":13284261,"vw":55.617444},{"c":54.77,"h":55.51,"l":54.705,"n":128032,"o":55.43,"t":"2024-10-31T04:00:00Z","v":22023370,"vw":54.887809},{"c":55.5,"h":55.81,"l":54.53,"n":116953,"o":54.74,"t":"2024-11-01T04:00:00Z","v":19235612,"vw":55.436479},{"c":55.83,"h":55.91,"l":55.12,"n":107057,"o":55.45,"t":"2024-11-04T05:00:00Z","v":13269890,"vw":55.726068},{"c":56.16,"h":56.27,"l":55.5,"n":88193,"o":55.9,"t":"2024-11-05T05:00:00Z","v":10183605,"vw":56.061705},{"c":57.87,"h":58.085,"l":56.955,"n":149222,"o":57.189,"t":"2024-11-06T05:00:00Z","v":20506037,"vw":57.697356},{"c":58.08,"h":58.3,"l":57.54,"n":111115,"o":57.8,"t":"2024-11-07T05:00:00Z","v":17880234,"vw":58.012926},{"c":58.06,"h":58.1999,"l":57.655,"n":110411,"o":58.09,"t":"2024-11-08T05:00:00Z","v":17517686,"vw":57.967714},{"c":58.63,"h":59.38,"l":58.36,"n":126896,"o":59,"t":"2024-11-11T05:00:00Z","v":17826977,"vw":58.725538},{"c":58.71,"h":59.035,"l":58.43,"n":122650,"o":58.76,"t":"2024-11-12T05:00:00Z","v":16609357,"vw":58.709544},{"c":59.18,"h":59.28,"l":57.84,"n":212888,"o":58.15,"t":"2024-11-13T05:00:00Z","v":36350607,"vw":58.891444},{"c":57.92,"h":58.99,"l":57.52,"n":217919,"o":58.99,"t":"2024-11-14T05:00:00Z","v":33747654,"vw":58.006881},{"c":57.46,"h":58.1,"l":57.23,"n":168838,"o":57.45,"t":"2024-11-15T05:00:00Z","v":28173705,"vw":57.502477},{"c":57.31,"h":57.99,"l":57.23,"n":111864,"o":57.55,"t":"2024-11-18T05:00:00Z","v":23771462,"vw":57.506968},{"c":57.01,"h":57.04,"l":56.35,"n":119776,"o":56.68,"t":"2024-11-19T05:00:00Z","v":17476186,"vw":56.844389},{"c":57.5,"h":57.5,"l":56.61,"n":94504,"o":56.84,"t":"2024-11-20T05:00:00Z","v":15292234,"vw":57.206505},{"c":57.56,"h":57.93,"l":57.1,"n":119616,"o":57.29,"t":"2024-11-21T05:00:00Z","v":16162444,"vw":57.575301},{"c":58.55,"h":58.7,"l":57.455,"n":102334,"o":57.59,"t":"2024-11-22T05:00:00Z","v":14952324,"vw":58.428924},{"c":58.74,"h":58.96,"l":58.26,"n":130483,"o":58.65,"t":"2024-11-25T05:00:00Z","v":52408187,"vw":58.728134},{"c":59.59,"h":59.64,"l":58.94,"n":105699,"o":59,"t":"2024-11-26T05:00:00Z","v":14209693,"vw":59.363479},{"c":59.29,"h":59.87,"l":58.93,"n":89327,"o":59.61,"t":"2024-11-27T05:00:00Z","v":12703322,"vw":59.30566},{"c":59.21,"h":59.59,"l":59.04,"n":58472,"o":59.07,"t":"2024-11-29T05:00:00Z","v":11618360,"vw":59.307545},{"c":59.43,"h":59.7,"l":59.14,"n":119720,"o":59.25,"t":"2024-12-02T05:00:00Z","v":15977739,"vw":59.446841},{"c":59.48,"h":59.525,"l":59.165,"n":67397,"o":59.43,"t":"2024-12-03T05:00:00Z","v":11746006,"vw":59.431949},{"c":59.62,"h":59.84,"l":59.265,"n":91163,"o":59.64,"t":"2024-12-04T05:00:00Z","v":16872103,"vw":59.616892},{"c":60.02,"h":60.23,"l":59.7,"n":96727,"o":59.79,"t":"2024-12-05T05:00:00Z","v":19121697,"vw":60.025057},{"c":59.89,"h":60.08,"l":59.765,"n":83983,"o":60,"t":"2024-12-06T05:00:00Z","v":14623064,"vw":59.902962},{"c":58.95,"h":59.88,"l":58.86,"n":104520,"o":59.83,"t":"2024-12-09T05:00:00Z","v":16517459,"vw":59.144248},{"c":58.72,"h":58.86,"l":58.13,"n":101894,"o":58.5,"t":"2024-12-10T05:00:00Z","v":14480185,"vw":58.63039},{"c":58.59,"h":58.96,"l":58.31,"n":96071,"o":58.88,"t":"2024-12-11T05:00:00Z","v":26842940,"vw":58.617959},{"c":58.85,"h":59.74,"l":58.625,"n":107665,"o":58.69,"t":"2024-12-12T05:00:00Z","v":17704609,"vw":59.060693},{"c":58.62,"h":58.935,"l":58.38,"n":88366,"o":58.62,"t":"2024-12-13T05:00:00Z","v":14129777,"vw":58.62958},{"c":58.35,"h":58.49,"l":57.845,"n":123527,"o":58.47,"t":"2024-12-16T05:00:00Z","v":26883236,"vw":58.243654},{"c":58.52,"h":59.07,"l":58.17,"n":130355,"o":58.38,"t":"2024-12-17T05:00:00Z","v":24912522,"vw":58.644986},{"c":57.53,"h":58.71,"l":57.48,"n":126879,"o":58.71,"t":"2024-12-18T05:00:00Z","v":24195146,"vw":57.900646},{"c":57.63,"h":58.14,"l":57.34,"n":120040,"o":57.39,"t":"2024-12-19T05:00:00Z","v":21947824,"vw":57.720685},{"c":58.52,"h":58.78,"l":57.27,"n":139798,"o":57.568,"t":"2024-12-20T05:00:00Z","v":69544629,"vw":58.364941},{"c":58.98,"h":59.015,"l":58.12,"n":83497,"o":58.13,"t":"2024-12-23T05:00:00Z","v":18671217,"vw":58.741696},{"c":59.85,"h":59.85,"l":58.8,"n":51581,"o":58.8,"t":"2024-12-24T05:00:00Z","v":9922346,"vw":59.610822},{"c":59.98,"h":60.055,"l":59.4,"n":65988,"o":59.62,"t":"2024-12-26T05:00:00Z","v":8526942,"vw":59.86275},{"c":59.61,"h":60.02,"l":59.135,"n":91051,"o":59.57,"t":"2024-12-27T05:00:00Z","v":13021411,"vw":59.543062},{"c":59.19,"h":59.39,"l":58.41,"n":99894,"o":59.09,"t":"2024-12-30T05:00:00Z","v":12948052,"vw":59.106176},{"c":59.2,"h":59.375,"l":58.765,"n":101566,"o":59.22,"t":"2024-12-31T05:00:00Z","v":14173022,"vw":59.120422},{"c":59.1,"h":59.68,"l":58.57,"n":121372,"o":59.27,"t":"2025-01-02T05:00:00Z","v":16144281,"vw":59.113056},{"c":58.86,"h":59.17,"l":58.36,"n":109504,"o":58.84,"t":"2025-01-03T05:00:00Z","v":18859541,"vw":58.852723},{"c":58.77,"h":59.58,"l":58.585,"n":114011,"o":58.91,"t":"2025-01-06T05:00:00Z","v":18543298,"vw":59.032267},{"c":58.93,"h":59.245,"l":58.645,"n":101843,"o":58.97,"t":"2025-01-07T05:00:00Z","v":16863781,"vw":58.930848},{"c":59.2,"h":59.24,"l":58.27,"n":95479,"o":58.89,"t":"2025-01-08T05:00:00Z","v":14400335,"vw":58.956191},{"c":58.74,"h":59.06,"l":58.54,"n":106617,"o":58.79,"t":"2025-01-10T05:00:00Z","v":17274459,"vw":58.770782},{"c":58.76,"h":58.93,"l":58.17,"n":109387,"o":58.92,"t":"2025-01-13T05:00:00Z","v":19340695,"vw":58.730808},{"c":59.33,"h":59.34,"l":58.75,"n":95594,"o":58.97,"t":"2025-01-14T05:00:00Z","v":16715456,"vw":59.133021},{"c":59.98,"h":60.34,"l":59.5925,"n":126886,"o":59.8551,"t":"2025-01-15T05:00:00Z","v":19185137,"vw":60.057535},{"c":59.82,"h":60.4451,"l":59.78,"n":108627,"o":60.18,"t":"2025-01-16T05:00:00Z","v":18445709,"vw":59.986923},{"c":60.23,"h":60.95,"l":60.2,"n":105706,"o":60.76,"t":"2025-01-17T05:00:00Z","v":23876379,"vw":60.500828},{"c":61.03,"h":61.33,"l":60.28,"n":105848,"o":60.47,"t":"2025-01-21T05:00:00Z","v":18623768,"vw":61.021658},{"c":61.63,"h":61.755,"l":60.99,"n":105055,"o":61.04,"t":"2025-01-22T05:00:00Z","v":19436629,"vw":61.461684},{"c":62.23,"h":62.315,"l":61.3801,"n":95664,"o":61.8,"t":"2025-01-23T05:00:00Z","v":14212046,"vw":62.033509},{"c":62.23,"h":62.2899,"l":61.86,"n":83238,"o":62.06,"t":"2025-01-24T05:00:00Z","v":17232945,"vw":62.133027},{"c":59.08,"h":61.46,"l":58.76,"n":232702,"o":61.39,"t":"2025-01-27T05:00:00Z","v":33730340,"vw":59.281753},{"c":59.43,"h":59.56,"l":58.92,"n":131504,"o":59.02,"t":"2025-01-28T05:00:00Z","v":25473316,"vw":59.344018},{"c":59.55,"h":60.5363,"l":59.51,"n":115659,"o":59.95,"t":"2025-01-29T05:00:00Z","v":17925289,"vw":59.799833},{"c":60.47,"h":61.075,"l":60.2501,"n":113441,"o":60.47,"t":"2025-01-30T05:00:00Z","v":17079036,"vw":60.678258},{"c":60.6,"h":61.19,"l":60.455,"n":103787,"o":60.53,"t":"2025-01-31T05:00:00Z","v":16555695,"vw":60.705297},{"c":61.04,"h":61.255,"l":59.55,"n":142037,"o":60.19,"t":"2025-02-03T05:00:00Z","v":20359375,"vw":60.84521},{"c":61.34,"h":61.5947,"l":60.73,"n":87618,"o":60.84,"t":"2025-02-04T05:00:00Z","v":12677233,"vw":61.299846},{"c":62.57,"h":62.71,"l":61.3,"n":116162,"o":61.45,"t":"2025-02-05T05:00:00Z","v":19008323,"vw":62.286103},{"c":62.27,"h":62.91,"l":62.0701,"n":89006,"o":62.82,"t":"2025-02-06T05:00:00Z","v":15521841,"vw":62.311554},{"c":62.27,"h":63.25,"l":62.21,"n":133602,"o":62.74,"t":"2025-02-07T05:00:00Z","v":23729771,"vw":62.627983},{"c":62.81,"h":63.1541,"l":62.38,"n":107571,"o":63.12,"t":"2025-02-10T05:00:00Z","v":15815054,"vw":62.777021},{"c":62.43,"h":62.8,"l":62.175,"n":125448,"o":62.53,"t":"2025-02-11T05:00:00Z","v":17702464,"vw":62.470558},{"c":62.53,"h":62.56,"l":61.2,"n":220644,"o":61.44,"t":"2025-02-12T05:00:00Z","v":30116284,"vw":62.152487},{"c":63.84,"h":66.5,"l":62.72,"n":287248,"o":66.1,"t":"2025-02-13T05:00:00Z","v":43257663,"vw":64.106951},{"c":64.87,"h":65.07,"l":63.44,"n":164192,"o":63.79,"t":"2025-02-14T05:00:00Z","v":23693320,"vw":64.516578},{"c":64.59,"h":66.25,"l":64.43,"n":145915,"o":65.3,"t":"2025-02-18T05:00:00Z","v":22047470,"vw":64.949079},{"c":64.84,"h":64.96,"l":64.29,"n":102720,"o":64.515,"t":"2025-02-19T05:00:00Z","v":14145256,"vw":64.696631},{"c":64.67,"h":65.23,"l":64.27,"n":106553,"o":64.96,"t":"2025-02-20T05:00:00Z","v":14836588,"vw":64.547668},{"c":63.98,"h":64.96,"l":63.88,"n":124368,"o":64.68,"t":"2025-02-21T05:00:00Z","v":18905792,"vw":64.256487},{"c":63.24,"h":64.58,"l":63.15,"n":132123,"o":64.425,"t":"2025-02-24T05:00:00Z","v":17287523,"vw":63.472436},{"c":64.27,"h":64.635,"l":63.32,"n":168893,"o":64.6,"t":"2025-02-25T05:00:00Z","v":22100075,"vw":64.115359},{"c":64.08,"h":64.775,"l":63.94,"n":115620,"o":64.045,"t":"2025-02-26T05:00:00Z","v":13452344,"vw":64.260926},{"c":63.81,"h":65.29,"l":63.75,"n":173443,"o":64.765,"t":"2025-02-27T05:00:00Z","v":24695609,"vw":64.354197},{"c":64.11,"h":64.16,"l":62.83,"n":179639,"o":63.925,"t":"2025-02-28T05:00:00Z","v":26711832,"vw":63.745668},{"c":63.48,"h":64.88,"l":63.19,"n":138826,"o":64.39,"t":"2025-03-03T05:00:00Z","v":21810686,"vw":63.938488},{"c":63.26,"h":63.91,"l":62.6132,"n":176334,"o":63.74,"t":"2025-03-04T05:00:00Z","v":24588330,"vw":63.240581},{"c":63.96,"h":64.175,"l":62.8,"n":128720,"o":63.23,"t":"2025-03-05T05:00:00Z","v":14931472,"vw":63.648025},{"c":63.41,"h":64.02,"l":62.7608,"n":173642,"o":63.8,"t":"2025-03-06T05:00:00Z","v":23155124,"vw":63.40478},{"c":63.94,"h":64.17,"l":62.19,"n":173695,"o":62.9,"t":"2025-03-07T05:00:00Z","v":21154785,"vw":63.452326},{"c":62.06,"h":63.69,"l":61.68,"n":234509,"o":63.48,"t":"2025-03-10T04:00:00Z","v":27417648,"vw":62.573245},{"c":60.67,"h":62.38,"l":60.53,"n":206035,"o":62.28,"t":"2025-03-11T04:00:00Z","v":25787410,"vw":61.006184},{"c":60.46,"h":61.18,"l":60.245,"n":162907,"o":60.96,"t":"2025-03-12T04:00:00Z","v":18935337,"vw":60.652789},{"c":59.67,"h":60.49,"l":59.23,"n":151266,"o":60.41,"t":"2025-03-13T04:00:00Z","v":16463327,"vw":59.760558},{"c":60.5,"h":60.62,"l":59.92,"n":133153,"o":60.32,"t":"2025-03-14T04:00:00Z","v":16250727,"vw":60.387877},{"c":60.89,"h":61.21,"l":60.34,"n":122516,"o":60.4,"t":"2025-03-17T04:00:00Z","v":15335820,"vw":60.801489},{"c":60.3,"h":60.8,"l":59.67,"n":131471,"o":60.665,"t":"2025-03-18T04:00:00Z","v":16668982,"vw":60.239319},{"c":61.12,"h":61.575,"l":60.5,"n":120017,"o":60.63,"t":"2025-03-19T04:00:00Z","v":15488782,"vw":61.050621},{"c":60.62,"h":61.02,"l":60.34,"n":114016,"o":60.475,"t":"2025-03-20T04:00:00Z","v":16528566,"vw":60.658643},{"c":60.3,"h":60.4,"l":59.425,"n":178777,"o":60.17,"t":"2025-03-21T04:00:00Z","v":65935195,"vw":60.157792},{"c":60.97,"h":61.38,"l":60.88,"n":120754,"o":61.035,"t":"2025-03-24T04:00:00Z","v":28335642,"vw":61.041022},{"c":60.99,"h":61.21,"l":60.7,"n":101457,"o":60.84,"t":"2025-03-25T04:00:00Z","v":20877635,"vw":60.975139},{"c":61.8,"h":61.84,"l":61.005,"n":145933,"o":61.03,"t":"2025-03-26T04:00:00Z","v":30628526,"vw":61.635787},{"c":61.4,"h":61.98,"l":61.33,"n":133742,"o":61.89,"t":"2025-03-27T04:00:00Z","v":25720164,"vw":61.552279},{"c":60.86,"h":61.7754,"l":60.51,"n":155637,"o":61.66,"t":"2025-03-28T04:00:00Z","v":24931721,"vw":60.973366},{"c":61.71,"h":61.895,"l":60.24,"n":169387,"o":60.63,"t":"2025-03-31T04:00:00Z","v":29335719,"vw":61.429382},{"c":61.8,"h":62.04,"l":61.06,"n":130768,"o":61.38,"t":"2025-04-01T04:00:00Z","v":17381449,"vw":61.612526},{"c":61.82,"h":61.87,"l":61.1,"n":127276,"o":61.195,"t":"2025-04-02T04:00:00Z","v":18610686,"vw":61.621798},{"c":57.31,"h":59.92,"l":57.255,"n":290345,"o":59.38,"t":"2025-04-03T04:00:00Z","v":40006321,"vw":58.149067},{"c":54.54,"h":57.47,"l":54.44,"n":345648,"o":56.656,"t":"2025-04-04T04:00:00Z","v":42923863,"vw":55.64127},{"c":54.41,"h":56.12,"l":52.11,"n":383317,"o":53.38,"t":"2025-04-07T04:00:00Z","v":46816197,"vw":54.176242},{"c":53.19,"h":55.865,"l":52.715,"n":254141,"o":54.735,"t":"2025-04-08T04:00:00Z","v":37374996,"vw":54.212352},{"c":58.13,"h":58.43,"l":52.67,"n":360790,"o":53.08,"t":"2025-04-09T04:00:00Z","v":53375699,"vw":56.39123},{"c":56.59,"h":57.94,"l":55,"n":278440,"o":57.82,"t":"2025-04-10T04:00:00Z","v":31964574,"vw":56.56628},{"c":57.33,"h":57.8,"l":56.28,"n":195821,"o":56.67,"t":"2025-04-11T04:00:00Z","v":23036936,"vw":57.178109},{"c":57.41,"h":58.21,"l":57.095,"n":132937,"o":57.89,"t":"2025-04-14T04:00:00Z","v":15657742,"vw":57.58818},{"c":57.2,"h":57.91,"l":57.06,"n":113575,"o":57.87,"t":"2025-04-15T04:00:00Z","v":18543575,"vw":57.362273},{"c":55.76,"h":57.08,"l":55.42,"n":140612,"o":56.57,"t":"2025-04-16T04:00:00Z","v":20551318,"vw":56.082249},{"c":55.76,"h":56.405,"l":55.685,"n":118492,"o":56.2,"t":"2025-04-17T04:00:00Z","v":15910364,"vw":56.014028},{"c":54.37,"h":55.33,"l":53.83,"n":110793,"o":55.16,"t":"2025-04-21T04:00:00Z","v":15578781,"vw":54.369641},{"c":55.04,"h":55.275,"l":54.585,"n":136742,"o":55.22,"t":"2025-04-22T04:00:00Z","v":19961497,"vw":55.006942},{"c":55.63,"h":56.98,"l":55.495,"n":174864,"o":56.15,"t":"2025-04-23T04:00:00Z","v":30231456,"vw":56.067002},{"c":56.29,"h":56.565,"l":55.16,"n":135833,"o":55.3,"t":"2025-04-24T04:00:00Z","v":22782315,"vw":56.18511},{"c":56.71,"h":56.78,"l":56.07,"n":110937,"o":56.21,"t":"2025-04-25T04:00:00Z","v":16493787,"vw":56.559101},{"c":56.84,"h":57.33,"l":56.415,"n":104005,"o":56.525,"t":"2025-04-28T04:00:00Z","v":23140581,"vw":56.806385},{"c":57.34,"h":57.49,"l":56.63,"n":94663,"o":56.69,"t":"2025-04-29T04:00:00Z","v":13466087,"vw":57.242099},{"c":57.73,"h":57.905,"l":56.46,"n":129745,"o":57.1,"t":"2025-04-30T04:00:00Z","v":19921236,"vw":57.485883},{"c":58.12,"h":58.4674,"l":57.68,"n":128875,"o":57.78,"t":"2025-05-01T04:00:00Z","v":16420751,"vw":58.188913},{"c":59.33,"h":59.415,"l":58.735,"n":110626,"o":59.06,"t":"2025-05-02T04:00:00Z","v":18753540,"vw":59.169624},{"c":59.32,"h":59.65,"l":58.88,"n":98333,"o":59,"t":"2025-05-05T04:00:00Z","v":14758504,"vw":59.391724},{"c":59.22,"h":59.51,"l":58.58,"n":92359,"o":58.625,"t":"2025-05-06T04:00:00Z","v":13766484,"vw":59.185952},{"c":59.57,"h":59.895,"l":59.07,"n":115488,"o":59.2,"t":"2025-05-07T04:00:00Z","v":14081022,"vw":59.500978},{"c":59.71,"h":60.28,"l":59.425,"n":108792,"o":59.955,"t":"2025-05-08T04:00:00Z","v":16196656,"vw":59.83563},{"c":59.77,"h":60.83,"l":59.44,"n":118772,"o":60.655,"t":"2025-05-09T04:00:00Z","v":17480669,"vw":59.834585},{"c":61.67,"h":61.85,"l":61.12,"n":155868,"o":61.61,"t":"2025-05-12T04:00:00Z","v":23699990,"vw":61.507091},{"c":61.78,"h":62.24,"l":61.605,"n":135796,"o":61.675,"t":"2025-05-13T04:00:00Z","v":18591168,"vw":61.898068},{"c":61.29,"h":61.87,"l":60.845,"n":229958,"o":61.63,"t":"2025-05-14T04:00:00Z","v":34509182,"vw":61.272218},{"c":64.26,"h":65.745,"l":62.92,"n":461149,"o":63.07,"t":"2025-05-15T04:00:00Z","v":60718026,"vw":64.599521},{"c":63.62,"h":64.03,"l":62.975,"n":203023,"o":63.91,"t":"2025-05-16T04:00:00Z","v":30289903,"vw":63.531008},{"c":63.92,"h":64.13,"l":63.18,"n":123771,"o":63.43,"t":"2025-05-19T04:00:00Z","v":16249009,"vw":63.826349},{"c":63.42,"h":63.85,"l":63.065,"n":101880,"o":63.735,"t":"2025-05-20T04:00:00Z","v":14995178,"vw":63.435977},{"c":63.2,"h":63.905,"l":62.9714,"n":112422,"o":62.99,"t":"2025-05-21T04:00:00Z","v":15595941,"vw":63.374546},{"c":63.36,"h":63.72,"l":62.95,"n":100682,"o":63.405,"t":"2025-05-22T04:00:00Z","v":15641088,"vw":63.403731},{"c":63.11,"h":63.22,"l":62.53,"n":110959,"o":62.705,"t":"2025-05-23T04:00:00Z","v":15645591,"vw":62.961225},{"c":63.75,"h":63.99,"l":63.335,"n":113802,"o":63.76,"t":"2025-05-27T04:00:00Z","v":17429411,"vw":63.74582},{"c":63.34,"h":63.985,"l":63.25,"n":94683,"o":63.89,"t":"2025-05-28T04:00:00Z","v":13814469,"vw":63.482878},{"c":63.05,"h":63.74,"l":62.485,"n":98279,"o":63.73,"t":"2025-05-29T04:00:00Z","v":13984561,"vw":63.003962},{"c":63.04,"h":63.175,"l":62.3,"n":112850,"o":62.92,"t":"2025-05-30T04:00:00Z","v":25829056,"vw":62.910402},{"c":63.85,"h":63.88,"l":62.71,"n":117433,"o":62.725,"t":"2025-06-02T04:00:00Z","v":15815994,"vw":63.51441},{"c":64.36,"h":64.4564,"l":63.72,"n":107200,"o":63.795,"t":"2025-06-03T04:00:00Z","v":15156856,"vw":64.208131},{"c":64.39,"h":64.89,"l":64.345,"n":105922,"o":64.66,"t":"2025-06-04T04:00:00Z","v":14770949,"vw":64.529839},{"c":64.62,"h":64.91,"l":64.28,"n":126842,"o":64.48,"t":"2025-06-05T04:00:00Z","v":17058566,"vw":64.634624},{"c":66.06,"h":66.16,"l":65.23,"n":137270,"o":65.315,"t":"2025-06-06T04:00:00Z","v":20943758,"vw":65.830727},{"c":65.9,"h":66.36,"l":65.59,"n":99164,"o":66.115,"t":"2025-06-09T04:00:00Z","v":13689756,"vw":65.923655},{"c":65.15,"h":66.08,"l":64.805,"n":114557,"o":66.005,"t":"2025-06-10T04:00:00Z","v":17214901,"vw":65.308686},{"c":64.19,"h":65.15,"l":63.865,"n":147005,"o":65.11,"t":"2025-06-11T04:00:00Z","v":20442571,"vw":64.24821},{"c":65.1,"h":65.205,"l":64.11,"n":112030,"o":64.315,"t":"2025-06-12T04:00:00Z","v":15160768,"vw":64.979011},{"c":64.09,"h":64.725,"l":63.93,"n":115367,"o":64.59,"t":"2025-06-13T04:00:00Z","v":14634981,"vw":64.234628},{"c":65.51,"h":65.615,"l":64.85,"n":131334,"o":65.19,"t":"2025-06-16T04:00:00Z","v":16957712,"vw":65.409862},{"c":65.33,"h":66.15,"l":65.02,"n":150178,"o":65.635,"t":"2025-06-17T04:00:00Z","v":18845236,"vw":65.493595},{"c":65.84,"h":66.34,"l":65.38,"n":153003,"o":65.685,"t":"2025-06-18T04:00:00Z","v":22664169,"vw":65.91172},{"c":66.32,"h":66.65,"l":65.72,"n":191915,"o":66.49,"t":"2025-06-20T04:00:00Z","v":50421676,"vw":66.262695},{"c":67.38,"h":67.485,"l":66.21,"n":163151,"o":66.345,"t":"2025-06-23T04:00:00Z","v":34029979,"vw":67.108179},{"c":67.89,"h":68.04,"l":67.355,"n":141223,"o":67.78,"t":"2025-06-24T04:00:00Z","v":23162709,"vw":67.773746},{"c":68.19,"h":68.525,"l":67.78,"n":125320,"o":67.85,"t":"2025-06-25T04:00:00Z","v":19395693,"vw":68.161677},{"c":68.95,"h":69.16,"l":68.42,"n":142987,"o":68.72,"t":"2025-06-26T04:00:00Z","v":23154032,"vw":68.876856},{"c":68.65,"h":69.215,"l":68.34,"n":124069,"o":68.87,"t":"2025-06-27T04:00:00Z","v":26224620,"vw":68.759163},{"c":69.38,"h":69.78,"l":68.75,"n":122683,"o":68.835,"t":"2025-06-30T04:00:00Z","v":32561232,"vw":69.259456},{"c":69.1,"h":69.545,"l":68.635,"n":148084,"o":69.38,"t":"2025-07-01T04:00:00Z","v":21939473,"vw":69.04869},{"c":68.59,"h":68.94,"l":68.1797,"n":131395,"o":68.68,"t":"2025-07-02T04:00:00Z","v":16655191,"vw":68.526976},{"c":69.37,"h":69.47,"l":68.18,"n":91819,"o":68.18,"t":"2025-07-03T04:00:00Z","v":17973416,"vw":69.205824},{"c":68.93,"h":69.3,"l":68.605,"n":119626,"o":69.08,"t":"2025-07-07T04:00:00Z","v":23985157,"vw":68.932447},{"c":68.59,"h":68.92,"l":68.35,"n":100761,"o":68.8,"t":"2025-07-08T04:00:00Z","v":21182565,"vw":68.623252},{"c":69.27,"h":69.32,"l":68.31,"n":121097,"o":68.54,"t":"2025-07-09T04:00:00Z","v":23765949,"vw":69.015745},{"c":68.76,"h":69.39,"l":68.5613,"n":104891,"o":69.255,"t":"2025-07-10T04:00:00Z","v":15006033,"vw":68.848412},{"c":67.95,"h":68.4999,"l":67.685,"n":117691,"o":68.29,"t":"2025-07-11T04:00:00Z","v":14699412,"vw":68.021114},{"c":67.82,"h":68.0259,"l":67.2,"n":127125,"o":67.83,"t":"2025-07-14T04:00:00Z","v":16451389,"vw":67.698028},{"c":67.18,"h":67.88,"l":67.15,"n":120968,"o":67.68,"t":"2025-07-15T04:00:00Z","v":13944576,"vw":67.365036},{"c":67.37,"h":67.56,"l":66.98,"n":117497,"o":67.15,"t":"2025-07-16T04:00:00Z","v":15152308,"vw":67.348746},{"c":68.3,"h":68.47,"l":67.51,"n":146820,"o":67.55,"t":"2025-07-17T04:00:00Z","v":20400008,"vw":68.241336},{"c":68.05,"h":68.84,"l":67.9601,"n":120686,"o":68.775,"t":"2025-07-18T04:00:00Z","v":16145084,"vw":68.283757},{"c":68.34,"h":68.619,"l":67.79,"n":115197,"o":67.902,"t":"2025-07-21T04:00:00Z","v":14674208,"vw":68.320269},{"c":68.16,"h":68.6,"l":68.075,"n":112372,"o":68.34,"t":"2025-07-22T04:00:00Z","v":14527150,"vw":68.268769},{"c":68.62,"h":68.8293,"l":68.06,"n":93570,"o":68.35,"t":"2025-07-23T04:00:00Z","v":13042257,"vw":68.547515},{"c":68.29,"h":68.59,"l":67.92,"n":99974,"o":68.355,"t":"2025-07-24T04:00:00Z","v":13534009,"vw":68.26054},{"c":68.69,"h":68.815,"l":68.07,"n":80367,"o":68.38,"t":"2025-07-25T04:00:00Z","v":11590038,"vw":68.614025},{"c":67.92,"h":67.96,"l":67.37,"n":141537,"o":67.75,"t":"2025-07-28T04:00:00Z","v":20558376,"vw":67.737525},{"c":67.96,"h":68.725,"l":67.825,"n":121808,"o":68.23,"t":"2025-07-29T04:00:00Z","v":15261761,"vw":68.2238},{"c":68.275,"h":68.575,"l":67.35,"n":127743,"o":67.84,"t":"2025-07-30T04:00:00Z","v":15517234,"vw":68.191857},{"c":68.08,"h":69.145,"l":67.88,"n":145972,"o":68.308,"t":"2025-07-31T04:00:00Z","v":18529227,"vw":68.349335},{"c":67.11,"h":67.61,"l":66.52,"n":159794,"o":67.51,"t":"2025-08-01T04:00:00Z","v":21650021,"vw":67.053151},{"c":68.49,"h":68.51,"l":67.61,"n":121803,"o":67.765,"t":"2025-08-04T04:00:00Z","v":17052199,"vw":68.299818},{"c":67.52,"h":68.87,"l":67.445,"n":109409,"o":68.69,"t":"2025-08-05T04:00:00Z","v":15434498,"vw":67.804195},{"c":69.21,"h":69.345,"l":67.765,"n":147105,"o":67.96,"t":"2025-08-06T04:00:00Z","v":23107772,"vw":68.919678},{"c":69.9,"h":70.14,"l":69.21,"n":161103,"o":69.8,"t":"2025-08-07T04:00:00Z","v":22579586,"vw":69.647098},{"c":71.79,"h":72.02,"l":70.215,"n":224275,"o":70.243,"t":"2025-08-08T04:00:00Z","v":31662369,"vw":71.507537},{"c":70.67,"h":72.55,"l":70.34,"n":203638,"o":72.3,"t":"2025-08-11T04:00:00Z","v":28911377,"vw":71.083896},{"c":71.38,"h":71.5,"l":70.56,"n":138596,"o":70.785,"t":"2025-08-12T04:00:00Z","v":21940975,"vw":71.19095},{"c":70.4,"h":72.03,"l":70.25,"n":261426,"o":71.86,"t":"2025-08-13T04:00:00Z","v":38096360,"vw":70.756567},{"c":69.3,"h":70.61,"l":67.48,"n":303814,"o":68,"t":"2025-08-14T04:00:00Z","v":39317329,"vw":69.431994},{"c":66.2,"h":68.65,"l":65.86,"n":297241,"o":68.45,"t":"2025-08-15T04:00:00Z","v":40877322,"vw":66.626133},{"c":66.95,"h":67.11,"l":65.75,"n":147003,"o":66.08,"t":"2025-08-18T04:00:00Z","v":20903411,"vw":66.686275},{"c":66.76,"h":67.52,"l":66.4802,"n":149461,"o":66.76,"t":"2025-08-19T04:00:00Z","v":18746598,"vw":66.945235},{"c":67.11,"h":67.185,"l":66.535,"n":125596,"o":66.82,"t":"2025-08-20T04:00:00Z","v":14946418,"vw":66.882431},{"c":67.02,"h":67.22,"l":66.47,"n":92826,"o":67.1,"t":"2025-08-21T04:00:00Z","v":12456622,"vw":66.9323},{"c":67.32,"h":68.04,"l":67.005,"n":120459,"o":67.33,"t":"2025-08-22T04:00:00Z","v":16830586,"vw":67.392208},{"c":67.14,"h":67.495,"l":67.11,"n":95106,"o":67.28,"t":"2025-08-25T04:00:00Z","v":11724472,"vw":67.264986},{"c":68.39,"h":68.75,"l":67.11,"n":117410,"o":67.165,"t":"2025-08-26T04:00:00Z","v":28307872,"vw":68.24664},{"c":68.44,"h":68.745,"l":68.15,"n":98745,"o":68.32,"t":"2025-08-27T04:00:00Z","v":13876664,"vw":68.455173},{"c":69.43,"h":69.5758,"l":68.35,"n":109847,"o":68.36,"t":"2025-08-28T04:00:00Z","v":15256031,"vw":69.215473},{"c":69.09,"h":69.46,"l":68.835,"n":106537,"o":69.11,"t":"2025-08-29T04:00:00Z","v":14893291,"vw":69.05793},{"c":67.8,"h":68.32,"l":67.38,"n":143982,"o":68.105,"t":"2025-09-02T04:00:00Z","v":18928844,"vw":67.891889},{"c":67.67,"h":68.13,"l":67.33,"n":117138,"o":68.045,"t":"2025-09-03T04:00:00Z","v":14320143,"vw":67.614708},{"c":67.99,"h":68.41,"l":67.41,"n":119392,"o":68.1,"t":"2025-09-04T04:00:00Z","v":14388533,"vw":68.000402},{"c":66.9,"h":68.1,"l":66.48,"n":176032,"o":67.715,"t":"2025-09-05T04:00:00Z","v":21049110,"vw":66.976123},{"c":66.88,"h":67.005,"l":66.35,"n":112759,"o":66.72,"t":"2025-09-08T04:00:00Z","v":14037382,"vw":66.775975},{"c":67.34,"h":67.435,"l":66.64,"n":103145,"o":66.74,"t":"2025-09-09T04:00:00Z","v":11649370,"vw":67.252839},{"c":68.13,"h":68.32,"l":67.12,"n":125621,"o":67.59,"t":"2025-09-10T04:00:00Z","v":14689475,"vw":67.974191},{"c":67.69,"h":68.57,"l":67.505,"n":134447,"o":68.31,"t":"2025-09-11T04:00:00Z","v":17545183,"vw":67.975609},{"c":66.53,"h":67.34,"l":66.13,"n":145171,"o":66.88,"t":"2025-09-12T04:00:00Z","v":18529180,"vw":66.47449},{"c":67.02,"h":67.2,"l":66.345,"n":138208,"o":66.505,"t":"2025-09-15T04:00:00Z","v":16203088,"vw":66.825956},{"c":66.93,"h":67.38,"l":66.55,"n":113556,"o":67.02,"t":"2025-09-16T04:00:00Z","v":18019318,"vw":66.948286},{"c":67.72,"h":67.88,"l":66.38,"n":153560,"o":67,"t":"2025-09-17T04:00:00Z","v":18652123,"vw":67.365219},{"c":68.68,"h":68.76,"l":67.48,"n":152822,"o":67.9,"t":"2025-09-18T04:00:00Z","v":20279009,"vw":68.357798},{"c":68.21,"h":68.92,"l":67.1802,"n":178783,"o":68.92,"t":"2025-09-19T04:00:00Z","v":47822501,"vw":68.193086},{"c":67.75,"h":68,"l":67.3,"n":143166,"o":67.86,"t":"2025-09-22T04:00:00Z","v":20396683,"vw":67.669763},{"c":67.54,"h":68.22,"l":67.07,"n":135303,"o":67.58,"t":"2025-09-23T04:00:00Z","v":22240010,"vw":67.551706},{"c":67.32,"h":67.865,"l":66.89,"n":134178,"o":67.7,"t":"2025-09-24T04:00:00Z","v":17433102,"vw":67.232143},{"c":67.85,"h":68.235,"l":67.1101,"n":139088,"o":67.32,"t":"2025-09-25T04:00:00Z","v":22351675,"vw":67.796162},{"c":67.22,"h":67.91,"l":66.85,"n":124421,"o":67.87,"t":"2025-09-26T04:00:00Z","v":15077408,"vw":67.20345},{"c":67.72,"h":67.95,"l":67.44,"n":108432,"o":67.715,"t":"2025-09-29T04:00:00Z","v":14358252,"vw":67.699807},{"c":68.42,"h":68.77,"l":67.69,"n":132341,"o":67.705,"t":"2025-09-30T04:00:00Z","v":20498939,"vw":68.384703},{"c":68.75,"h":68.82,"l":67.69,"n":123581,"o":67.9,"t":"2025-10-01T04:00:00Z","v":15530716,"vw":68.425731},{"c":68.31,"h":69.49,"l":68.255,"n":129374,"o":69.175,"t":"2025-10-02T04:00:00Z","v":15708257,"vw":68.502243},{"c":67.92,"h":68.585,"l":67.65,"n":103492,"o":67.95,"t":"2025-10-03T04:00:00Z","v":11113184,"vw":68.155413},{"c":68.91,"h":68.95,"l":67.81,"n":130625,"o":68.435,"t":"2025-10-06T04:00:00Z","v":21952715,"vw":68.588379},{"c":68.985,"h":69.225,"l":68.445,"n":132306,"o":68.915,"t":"2025-10-07T04:00:00Z","v":16493157,"vw":68.818698},{"c":70.33,"h":70.755,"l":69,"n":210465,"o":69.81,"t":"2025-10-08T04:00:00Z","v":34246259,"vw":70.121927},{"c":69.96,"h":70.62,"l":69.03,"n":167765,"o":70.31,"t":"2025-10-09T04:00:00Z","v":21209483,"vw":70.000914},{"c":67.94,"h":70.8093,"l":67.89,"n":209353,"o":70.41,"t":"2025-10-10T04:00:00Z","v":20961507,"vw":68.736054},{"c":67.46,"h":68.89,"l":67.13,"n":134758,"o":68.55,"t":"2025-10-13T04:00:00Z","v":14127945,"vw":67.790679},{"c":68.66,"h":69.16,"l":66.8131,"n":136536,"o":67.11,"t":"2025-10-14T04:00:00Z","v":15402046,"vw":68.453844},{"c":69.52,"h":70.2999,"l":68.82,"n":122552,"o":69.305,"t":"2025-10-15T04:00:00Z","v":16260540,"vw":69.625966},{"c":69.09,"h":70.07,"l":68.57,"n":118577,"o":69.78,"t":"2025-10-16T04:00:00Z","v":13950643,"vw":69.183982},{"c":70.13,"h":70.77,"l":68.95,"n":136326,"o":69.06,"t":"2025-10-17T04:00:00Z","v":16286931,"vw":70.003734},{"c":70.65,"h":70.97,"l":70.12,"n":99446,"o":70.12,"t":"2025-10-20T04:00:00Z","v":12183524,"vw":70.563528},{"c":70.72,"h":71.2375,"l":70.38,"n":118588,"o":70.58,"t":"2025-10-21T04:00:00Z","v":15763319,"vw":70.806228},{"c":70.66,"h":70.97,"l":69.85,"n":144461,"o":70.86,"t":"2025-10-22T04:00:00Z","v":14967248,"vw":70.389436},{"c":70.27,"h":71.235,"l":70.23,"n":126139,"o":70.6,"t":"2025-10-23T04:00:00Z","v":14614128,"vw":70.600738},{"c":70.63,"h":70.94,"l":70.06,"n":121897,"o":70.635,"t":"2025-10-24T04:00:00Z","v":13075554,"vw":70.59979},{"c":71.39,"h":71.46,"l":70.43,"n":135843,"o":70.54,"t":"2025-10-27T04:00:00Z","v":15986782,"vw":71.170615},{"c":72.62,"h":72.68,"l":71.03,"n":154491,"o":71.2,"t":"2025-10-28T04:00:00Z","v":19884902,"vw":72.123815},{"c":71.33,"h":72.82,"l":70.915,"n":166414,"o":72.68,"t":"2025-10-29T04:00:00Z","v":18016004,"vw":71.773719},{"c":72.91,"h":73.11,"l":71.34,"n":152142,"o":71.37,"t":"2025-10-30T04:00:00Z","v":18101769,"vw":72.672863},{"c":73.11,"h":73.48,"l":72.43,"n":166813,"o":72.72,"t":"2025-10-31T04:00:00Z","v":24007995,"vw":73.052467},{"c":74.45,"h":74.838,"l":73.6243,"n":189178,"o":74.61,"t":"2025-11-03T05:00:00Z","v":21733387,"vw":74.361157},{"c":72.32,"h":73.99,"l":71.98,"n":186123,"o":73.9,"t":"2025-11-04T05:00:00Z","v":22345025,"vw":72.707388},{"c":72.1,"h":72.58,"l":71.34,"n":150130,"o":72.22,"t":"2025-11-05T05:00:00Z","v":16113484,"vw":72.091632},{"c":71.04,"h":72.23,"l":70.6903,"n":149179,"o":71.71,"t":"2025-11-06T05:00:00Z","v":16469949,"vw":71.217435},{"c":71.07,"h":71.585,"l":70.54,"n":151927,"o":71.385,"t":"2025-11-07T05:00:00Z","v":16913726,"vw":71.043409},{"c":72.09,"h":72.5,"l":71.1539,"n":165921,"o":71.76,"t":"2025-11-10T05:00:00Z","v":22201248,"vw":71.940782},{"c":71.71,"h":72.25,"l":71.095,"n":173045,"o":71.74,"t":"2025-11-11T05:00:00Z","v":21412890,"vw":71.665435},{"c":73.96,"h":74.21,"l":71.72,"n":409765,"o":71.905,"t":"2025-11-12T05:00:00Z","v":57591646,"vw":73.37673},{"c":77.38,"h":79.5,"l":76.65,"n":458249,"o":77.95,"t":"2025-11-13T05:00:00Z","v":57638526,"vw":77.367054},{"c":78,"h":78.665,"l":75.8401,"n":325948,"o":76.58,"t":"2025-11-14T05:00:00Z","v":38819557,"vw":77.831434},{"c":77.78,"h":79.39,"l":77.465,"n":242882,"o":77.885,"t":"2025-11-17T05:00:00Z","v":28720146,"vw":78.347991},{"c":77.37,"h":78.2,"l":76.45,"n":235458,"o":77.55,"t":"2025-11-18T05:00:00Z","v":26025484,"vw":77.286536},{"c":78.39,"h":78.93,"l":77.16,"n":213120,"o":77.3,"t":"2025-11-19T05:00:00Z","v":24759661,"vw":78.353245},{"c":75.44,"h":80.055,"l":75.32,"n":271537,"o":79.12,"t":"2025-11-20T05:00:00Z","v":27381867,"vw":77.262572},{"c":76.1,"h":76.94,"l":75.47,"n":218184,"o":75.64,"t":"2025-11-21T05:00:00Z","v":24428764,"vw":76.180447},{"c":76.24,"h":76.88,"l":75.68,"n":152902,"o":76.49,"t":"2025-11-24T05:00:00Z","v":26691466,"vw":76.285047},{"c":76.32,"h":77.06,"l":76.075,"n":135817,"o":76.49,"t":"2025-11-25T05:00:00Z","v":18818801,"vw":76.387092},{"c":76.07,"h":76.6,"l":75.34,"n":147438,"o":76.455,"t":"2025-11-26T05:00:00Z","v":15972623,"vw":76.097778},{"c":76.94,"h":76.96,"l":75.81,"n":64634,"o":76.14,"t":"2025-11-28T05:00:00Z","v":7320910,"vw":76.666111},{"c":76.04,"h":76.818,"l":75.93,"n":125169,"o":76.665,"t":"2025-12-01T05:00:00Z","v":15529584,"vw":76.177702},{"c":76.87,"h":77,"l":75.76,"n":129879,"o":76.155,"t":"2025-12-02T05:00:00Z","v":14619070,"vw":76.554724},{"c":77.75,"h":77.8165,"l":75.65,"n":139369,"o":76.585,"t":"2025-12-03T05:00:00Z","v":16088439,"vw":77.344349},{"c":77.76,"h":77.86,"l":77.1651,"n":115518,"o":77.69,"t":"2025-12-04T05:00:00Z","v":12572641,"vw":77.570394},{"c":77.97,"h":78.19,"l":77.395,"n":108127,"o":77.97,"t":"2025-12-05T05:00:00Z","v":12579353,"vw":77.889558},{"c":78.86,"h":79.38,"l":78.12,"n":168418,"o":78.21,"t":"2025-12-08T05:00:00Z","v":17454461,"vw":78.943908},{"c":79.51,"h":79.88,"l":78.51,"n":135810,"o":78.79,"t":"2025-12-09T05:00:00Z","v":15737451,"vw":79.443029},{"c":80.25,"h":80.815,"l":78.8,"n":163243,"o":78.83,"t":"2025-12-10T05:00:00Z","v":21302732,"vw":80.070295},{"c":79.27,"h":80.37,"l":78.825,"n":177470,"o":80.24,"t":"2025-12-11T05:00:00Z","v":18652338,"vw":79.408683},{"c":77.8,"h":79.555,"l":77.715,"n":158879,"o":79.46,"t":"2025-12-12T05:00:00Z","v":16672267,"vw":78.140222},{"c":78.25,"h":78.71,"l":77.535,"n":149745,"o":78.21,"t":"2025-12-15T05:00:00Z","v":17646019,"vw":78.248654},{"c":77.55,"h":78.608,"l":77.38,"n":142341,"o":78.105,"t":"2025-12-16T05:00:00Z","v":17737171,"vw":77.7145},{"c":76,"h":78.2,"l":75.92,"n":161026,"o":77.9,"t":"2025-12-17T05:00:00Z","v":26094403,"vw":76.32082},{"c":76.95,"h":77.8084,"l":76.26,"n":144795,"o":76.33,"t":"2025-12-18T05:00:00Z","v":19249353,"vw":77.099607},{"c":78.42,"h":79.17,"l":76.785,"n":171766,"o":76.97,"t":"2025-12-19T05:00:00Z","v":84881911,"vw":78.255729},{"c":78.11,"h":79.145,"l":77.955,"n":107080,"o":79.015,"t":"2025-12-22T05:00:00Z","v":18016052,"vw":78.201624},{"c":78.02,"h":78.12,"l":77.59,"n":98541,"o":77.605,"t":"2025-12-23T05:00:00Z","v":16712896,"vw":77.925325},{"c":78.02,"h":78.285,"l":77.845,"n":51841,"o":78.02,"t":"2025-12-24T05:00:00Z","v":9104399,"vw":78.022559},{"c":78.16,"h":78.275,"l":77.93,"n":71088,"o":78.095,"t":"2025-12-26T05:00:00Z","v":10158005,"vw":78.099002},{"c":77.79,"h":78.2955,"l":77.52,"n":89744,"o":78.03,"t":"2025-12-29T05:00:00Z","v":17941801,"vw":77.770568},{"c":77.41,"h":77.81,"l":77.17,"n":92498,"o":77.81,"t":"2025-12-30T05:00:00Z","v":13952182,"vw":77.423796},{"c":77.03,"h":77.82,"l":76.88,"n":105418,"o":77.34,"t":"2025-12-31T05:00:00Z","v":13570464,"vw":77.246335},{"c":76.04,"h":76.95,"l":75.605,"n":145808,"o":76.645,"t":"2026-01-02T05:00:00Z","v":15749835,"vw":76.117156},{"c":75.58,"h":76.7748,"l":75.205,"n":156406,"o":76.45,"t":"2026-01-05T05:00:00Z","v":16312135,"vw":75.681251},{"c":75.23,"h":75.725,"l":74.81,"n":151072,"o":75.525,"t":"2026-01-06T05:00:00Z","v":17017204,"vw":75.26904},{"c":74.72,"h":75.3799,"l":74.195,"n":160651,"o":75.12,"t":"2026-01-07T05:00:00Z","v":20347449,"vw":74.802602},{"c":73.96,"h":74.46,"l":73.55,"n":143615,"o":74.31,"t":"2026-01-08T05:00:00Z","v":17192241,"vw":73.916709},{"c":73.88,"h":74.3281,"l":73.335,"n":149284,"o":73.45,"t":"2026-01-09T05:00:00Z","v":19104125,"vw":73.879353},{"c":74.01,"h":74.05,"l":72.8,"n":144881,"o":72.91,"t":"2026-01-12T05:00:00Z","v":20985705,"vw":73.809947},{"c":75.47,"h":75.5,"l":73.86,"n":155753,"o":73.99,"t":"2026-01-13T05:00:00Z","v":17809917,"vw":75.044238},{"c":74.41,"h":75.1099,"l":73.82,"n":158292,"o":74.93,"t":"2026-01-14T05:00:00Z","v":17801259,"vw":74.356272},{"c":75.25,"h":76.05,"l":74.91,"n":154790,"o":75.22,"t":"2026-01-15T05:00:00Z","v":18213022,"vw":75.445339},{"c":75.19,"h":75.99,"l":74.6,"n":135163,"o":75.64,"t":"2026-01-16T05:00:00Z","v":25743335,"vw":75.269009},{"c":73.35,"h":74.87,"l":73.21,"n":205585,"o":74.52,"t":"2026-01-20T05:00:00Z","v":23999666,"vw":73.791371},{"c":73.69,"h":74.36,"l":73.005,"n":161230,"o":73.945,"t":"2026-01-21T05:00:00Z","v":18210166,"vw":73.731067},{"c":74.33,"h":74.78,"l":73.88,"n":121351,"o":74.105,"t":"2026-01-22T05:00:00Z","v":12879824,"vw":74.281642},{"c":74.59,"h":75.07,"l":73.71,"n":128068,"o":73.95,"t":"2026-01-23T05:00:00Z","v":13125530,"vw":74.521804},{"c":77.01,"h":77.415,"l":75.64,"n":173897,"o":76.47,"t":"2026-01-26T05:00:00Z","v":24714398,"vw":76.860598},{"c":78.68,"h":78.91,"l":77.05,"n":142612,"o":77.19,"t":"2026-01-27T05:00:00Z","v":17756731,"vw":78.410284},{"c":78.96,"h":79.04,"l":78.015,"n":125757,"o":78.93,"t":"2026-01-28T05:00:00Z","v":14022934,"vw":78.717936},{"c":78.43,"h":79.476,"l":77.625,"n":177971,"o":79.105,"t":"2026-01-29T05:00:00Z","v":22642940,"vw":78.44631},{"c":78.32,"h":78.795,"l":77.72,"n":185740,"o":78.09,"t":"2026-01-30T05:00:00Z","v":26458381,"vw":78.269247},{"c":80.64,"h":81.155,"l":77.995,"n":225816,"o":78.12,"t":"2026-02-02T05:00:00Z","v":28238589,"vw":80.465562},{"c":83.11,"h":83.25,"l":80.81,"n":301388,"o":80.81,"t":"2026-02-03T05:00:00Z","v":34962142,"vw":82.522472},{"c":81.16,"h":84.24,"l":81.14,"n":389519,"o":83.98,"t":"2026-02-04T05:00:00Z","v":39765730,"vw":82.388203},{"c":82.36,"h":83.305,"l":80.81,"n":233557,"o":80.86,"t":"2026-02-05T05:00:00Z","v":24236539,"vw":82.372923},{"c":84.82,"h":85,"l":82.805,"n":215120,"o":83.555,"t":"2026-02-06T05:00:00Z","v":23936580,"vw":84.286209},{"c":86.78,"h":87.245,"l":84.31,"n":215754,"o":84.73,"t":"2026-02-09T05:00:00Z","v":22908419,"vw":86.473872},{"c":86.29,"h":88.185,"l":86.13,"n":269102,"o":86.97,"t":"2026-02-10T05:00:00Z","v":32113842,"vw":86.98359},{"c":85.54,"h":87.14,"l":85.125,"n":320311,"o":86.06,"t":"2026-02-11T05:00:00Z","v":34455759,"vw":85.832203},{"c":75,"h":80.37,"l":74.085,"n":606783,"o":79.61,"t":"2026-02-12T05:00:00Z","v":68098557,"vw":76.212748},{"c":76.85,"h":77.3,"l":73.42,"n":330092,"o":74.375,"t":"2026-02-13T05:00:00Z","v":42886422,"vw":76.196119},{"c":76.85,"h":77.565,"l":76.475,"n":200302,"o":76.95,"t":"2026-02-17T05:00:00Z","v":24792719,"vw":76.980432},{"c":78.18,"h":78.6,"l":76.49,"n":172413,"o":76.55,"t":"2026-02-18T05:00:00Z","v":20648814,"vw":77.9813},{"c":78.56,"h":79.155,"l":77.87,"n":170983,"o":77.99,"t":"2026-02-19T05:00:00Z","v":18443221,"vw":78.59584},{"c":79.2,"h":79.33,"l":78.13,"n":231492,"o":78.13,"t":"2026-02-20T05:00:00Z","v":29461609,"vw":78.962078},{"c":77.74,"h":79.48,"l":76.94,"n":216683,"o":78.85,"t":"2026-02-23T05:00:00Z","v":24488250,"vw":77.842061},{"c":78.14,"h":78.71,"l":77.47,"n":178933,"o":77.74,"t":"2026-02-24T05:00:00Z","v":19486641,"vw":78.250084},{"c":79.12,"h":79.42,"l":78.26,"n":173236,"o":78.45,"t":"2026-02-25T05:00:00Z","v":22723429,"vw":78.915638},{"c":78.1,"h":79.3396,"l":77.72,"n":171230,"o":78.94,"t":"2026-02-26T05:00:00Z","v":19609695,"vw":78.262171},{"c":79.46,"h":79.53,"l":77.07,"n":181541,"o":77.65,"t":"2026-02-27T05:00:00Z","v":27499808,"vw":78.940306},{"c":79.42,"h":79.515,"l":77.69,"n":177535,"o":78.745,"t":"2026-03-02T05:00:00Z","v":18542583,"vw":78.895638},{"c":78.96,"h":79.44,"l":77.57,"n":172160,"o":78.38,"t":"2026-03-03T05:00:00Z","v":17522715,"vw":78.756238},{"c":80.87,"h":80.96,"l":78.53,"n":181249,"o":79.2,"t":"2026-03-04T05:00:00Z","v":20389973,"vw":80.426986},{"c":80.01,"h":81.165,"l":79.05,"n":240396,"o":79.99,"t":"2026-03-05T05:00:00Z","v":26846524,"vw":79.876702},{"c":78.64,"h":79.515,"l":78.35,"n":206907,"o":78.515,"t":"2026-03-06T05:00:00Z","v":20622776,"vw":78.81763},{"c":76.21,"h":77.56,"l":75.2007,"n":292506,"o":77.18,"t":"2026-03-09T04:00:00Z","v":32859035,"vw":76.051686},{"c":77.7,"h":79.01,"l":77.1,"n":195251,"o":77.14,"t":"2026-03-10T04:00:00Z","v":24837929,"vw":78.098969},{"c":78.1,"h":78.495,"l":77.12,"n":160279,"o":77.635,"t":"2026-03-11T04:00:00Z","v":14729689,"vw":78.01069},{"c":77.74,"h":78.13,"l":76.95,"n":158234,"o":76.95,"t":"2026-03-12T04:00:00Z","v":19971170,"vw":77.644265},{"c":78.33,"h":79.26,"l":77.935,"n":180267,"o":78.07,"t":"2026-03-13T04:00:00Z","v":19082121,"vw":78.3941},{"c":78.9,"h":79.17,"l":78.19,"n":167643,"o":78.92,"t":"2026-03-16T04:00:00Z","v":14716951,"vw":78.87703},{"c":79.27,"h":80.05,"l":78.82,"n":159924,"o":79.18,"t":"2026-03-17T04:00:00Z","v":16212180,"vw":79.456872},{"c":77.6,"h":80.0336,"l":77.525,"n":177050,"o":79.74,"t":"2026-03-18T04:00:00Z","v":18829079,"vw":78.338931},{"c":78.51,"h":78.88,"l":76.92,"n":187255,"o":77.55,"t":"2026-03-19T04:00:00Z","v":17521004,"vw":78.304656},{"c":77.65,"h":79.04,"l":76.71,"n":234510,"o":78.445,"t":"2026-03-20T04:00:00Z","v":90382465,"vw":77.77025},{"c":78.82,"h":79.51,"l":78.42,"n":177812,"o":78.64,"t":"2026-03-23T04:00:00Z","v":20074043,"vw":78.886961},{"c":80.86,"h":80.935,"l":78.13,"n":190174,"o":78.37,"t":"2026-03-24T04:00:00Z","v":23529921,"vw":80.322761},{"c":81.83,"h":82.68,"l":80.89,"n":212660,"o":81,"t":"2026-03-25T04:00:00Z","v":23147885,"vw":81.896279},{"c":82.16,"h":83.11,"l":81.81,"n":220996,"o":82.07,"t":"2026-03-26T04:00:00Z","v":26651442,"vw":82.355374},{"c":79.92,"h":82.12,"l":79.4,"n":209868,"o":81.975,"t":"2026-03-27T04:00:00Z","v":20559460,"vw":80.061874},{"c":77.04,"h":80.39,"l":76.59,"n":241414,"o":79.86,"t":"2026-03-30T04:00:00Z","v":24309462,"vw":77.645186},{"c":77.59,"h":78.19,"l":76.31,"n":221656,"o":77.89,"t":"2026-03-31T04:00:00Z","v":25107533,"vw":77.359441},{"c":77.93,"h":79.12,"l":77.81,"n":191198,"o":78,"t":"2026-04-01T04:00:00Z","v":21310667,"vw":78.255546},{"c":79.02,"h":79.1,"l":76.54,"n":154802,"o":76.73,"t":"2026-04-02T04:00:00Z","v":12636477,"vw":78.618943},{"c":80.435,"h":80.48,"l":79.02,"n":139802,"o":79.12,"t":"2026-04-06T04:00:00Z","v":16390765,"vw":79.962103},{"c":80.68,"h":80.89,"l":79.42,"n":139016,"o":80.02,"t":"2026-04-07T04:00:00Z","v":13429815,"vw":80.400432},{"c":83.7,"h":83.74,"l":81.5,"n":194083,"o":82.305,"t":"2026-04-08T04:00:00Z","v":19624099,"vw":82.901542},{"c":83.17,"h":84.77,"l":82.15,"n":188661,"o":83.85,"t":"2026-04-09T04:00:00Z","v":17613829,"vw":83.200659},{"c":82.22,"h":84.56,"l":81.62,"n":187969,"o":83.89,"t":"2026-04-10T04:00:00Z","v":17572973,"vw":82.335192},{"c":82.35,"h":82.39,"l":81.25,"n":148355,"o":82.035,"t":"2026-04-13T04:00:00Z","v":19999547,"vw":81.953933},{"c":82.61,"h":82.65,"l":81.36,"n":148875,"o":82.03,"t":"2026-04-14T04:00:00Z","v":17858564,"vw":82.225153},{"c":82.36,"h":82.66,"l":80.875,"n":151905,"o":82.53,"t":"2026-04-15T04:00:00Z","v":15068198,"vw":81.898406},{"c":84.5,"h":84.53,"l":82,"n":150662,"o":82.08,"t":"2026-04-16T04:00:00Z","v":14610772,"vw":83.919226},{"c":86.25,"h":86.375,"l":84.6,"n":165325,"o":85.19,"t":"2026-04-17T04:00:00Z","v":20324326,"vw":85.83715},{"c":87.71,"h":88.35,"l":85.8582,"n":172448,"o":86.195,"t":"2026-04-20T04:00:00Z","v":16698233,"vw":87.593705},{"c":89.7,"h":89.8,"l":87.16,"n":195723,"o":87.92,"t":"2026-04-21T04:00:00Z","v":18655937,"vw":89.158362},{"c":89.8,"h":90.45,"l":89.48,"n":168915,"o":89.925,"t":"2026-04-22T04:00:00Z","v":16988530,"vw":89.926283},{"c":88.59,"h":90,"l":88.27,"n":191555,"o":89.32,"t":"2026-04-23T04:00:00Z","v":21158848,"vw":88.951689},{"c":89.01,"h":89.73,"l":87.405,"n":175799,"o":87.405,"t":"2026-04-24T04:00:00Z","v":18971923,"vw":88.912399},{"c":88.26,"h":89.5,"l":87.64,"n":137161,"o":89.28,"t":"2026-04-27T04:00:00Z","v":13812474,"vw":88.238835},{"c":86.86,"h":88.55,"l":85.775,"n":179863,"o":88.55,"t":"2026-04-28T04:00:00Z","v":16891226,"vw":86.858063},{"c":89.57,"h":89.63,"l":86.835,"n":151017,"o":87.32,"t":"2026-04-29T04:00:00Z","v":15429791,"vw":88.884947},{"c":91.5,"h":91.67,"l":89.32,"n":181671,"o":89.815,"t":"2026-04-30T04:00:00Z","v":21689167,"vw":91.053434},{"c":91.85,"h":92.92,"l":91.16,"n":150613,"o":91.75,"t":"2026-05-01T04:00:00Z","v":16098194,"vw":92.150517},{"c":92.63,"h":93.1,"l":91.19,"n":150343,"o":91.85,"t":"2026-05-04T04:00:00Z","v":12682546,"vw":92.593541},{"c":94.3,"h":94.715,"l":93.38,"n":159298,"o":93.82,"t":"2026-05-05T04:00:00Z","v":13458602,"vw":94.177658},{"c":91.64,"h":93.42,"l":91,"n":226738,"o":92.64,"t":"2026-05-06T04:00:00Z","v":27029369,"vw":91.676059},{"c":92.16,"h":92.73,"l":91.61,"n":194069,"o":92,"t":"2026-05-07T04:00:00Z","v":17064255,"vw":92.122051},{"c":96.57,"h":97.02,"l":93.14,"n":253792,"o":93.3304,"t":"2026-05-08T04:00:00Z","v":24656023,"vw":96.018695},{"c":98.72,"h":98.83,"l":95.325,"n":275519,"o":96.35,"t":"2026-05-11T04:00:00Z","v":31859377,"vw":97.789597},{"c":99.29,"h":99.93,"l":97.77,"n":313954,"o":99.52,"t":"2026-05-12T04:00:00Z","v":28814335,"vw":98.85181},{"c":101.87,"h":102.01,"l":99.29,"n":482114,"o":99.4,"t":"2026-05-13T04:00:00Z","v":45246303,"vw":100.988454},{"c":115.53,"h":119.36,"l":113.97,"n":756634,"o":117.55,"t":"2026-05-14T04:00:00Z","v":70942256,"vw":116.335124},{"c":118.21,"h":118.83,"l":114,"n":372770,"o":114.61,"t":"2026-05-15T04:00:00Z","v":38525021,"vw":117.303198},{"c":118.88,"h":119.39,"l":116.03,"n":257741,"o":118.8,"t":"2026-05-18T04:00:00Z","v":24768129,"vw":117.917462},{"c":115.38,"h":118.5,"l":114.79,"n":307542,"o":117.04,"t":"2026-05-19T04:00:00Z","v":32529030,"vw":116.006894},{"c":114.35,"h":116.9195,"l":113.85,"n":255518,"o":115.69,"t":"2026-05-20T04:00:00Z","v":26157814,"vw":115.017807},{"c":118.2,"h":118.6,"l":113.57,"n":247433,"o":114.13,"t":"2026-05-21T04:00:00Z","v":22703784,"vw":117.191092},{"c":120.41,"h":120.79,"l":117.68,"n":220322,"o":118.455,"t":"2026-05-22T04:00:00Z","v":22241277,"vw":120.082079},{"c":118.33,"h":120.77,"l":117.095,"n":277652,"o":120.54,"t":"2026-05-26T04:00:00Z","v":26612096,"vw":118.07763},{"c":119.67,"h":120.39,"l":116.77,"n":197489,"o":117.94,"t":"2026-05-27T04:00:00Z","v":21715734,"vw":119.402429},{"c":118.64,"h":120.72,"l":117.96,"n":177403,"o":120.53,"t":"2026-05-28T04:00:00Z","v":20634609,"vw":118.949335},{"c":120.42,"h":121.43,"l":117.0083,"n":225022,"o":117.82,"t":"2026-05-29T04:00:00Z","v":42182629,"vw":119.990337},{"c":121.33,"h":121.95,"l":118.3,"n":243638,"o":119.8,"t":"2026-06-01T04:00:00Z","v":23970787,"vw":120.810455},{"c":128,"h":128.22,"l":122.49,"n":281718,"o":122.49,"t":"2026-06-02T04:00:00Z","v":26456445,"vw":127.110437},{"c":126.5,"h":129.4155,"l":124.915,"n":293100,"o":126.16,"t":"2026-06-03T04:00:00Z","v":29976177,"vw":127.133754},{"c":130,"h":130.3656,"l":124.144,"n":251609,"o":126.06,"t":"2026-06-04T04:00:00Z","v":23342928,"vw":128.456721},{"c":121.64,"h":128.84,"l":121.55,"n":346228,"o":128.66,"t":"2026-06-05T04:00:00Z","v":33173912,"vw":123.173664},{"c":124.15,"h":126.435,"l":122,"n":256157,"o":123.56,"t":"2026-06-08T04:00:00Z","v":24292192,"vw":124.683277},{"c":120.36,"h":124.22,"l":117.1,"n":288915,"o":123.26,"t":"2026-06-09T04:00:00Z","v":22733124,"vw":120.281923},{"c":118.8,"h":120.95,"l":118.36,"n":243534,"o":119.72,"t":"2026-06-10T04:00:00Z","v":19743356,"vw":119.270569},{"c":121.83,"h":122.55,"l":116.5,"n":298389,"o":117.182,"t":"2026-06-11T04:00:00Z","v":24630398,"vw":120.454994},{"c":121.1,"h":122.79,"l":120.73,"n":213246,"o":122.35,"t":"2026-06-12T04:00:00Z","v":18228220,"vw":121.461308},{"c":120.17,"h":122.59,"l":119.53,"n":227678,"o":122.56,"t":"2026-06-15T04:00:00Z","v":23152546,"vw":120.437275},{"c":119.57,"h":120.77,"l":119.2,"n":191195,"o":120.29,"t":"2026-06-16T04:00:00Z","v":16647355,"vw":119.72878},{"c":117.33,"h":119.66,"l":116.94,"n":210997,"o":118.96,"t":"2026-06-17T04:00:00Z","v":18474932,"vw":117.898164},{"c":119.54,"h":120.315,"l":117.3,"n":233629,"o":118.595,"t":"2026-06-18T04:00:00Z","v":52287217,"vw":119.233873},{"c":121.53,"h":122.09,"l":119.6,"n":188886,"o":119.6,"t":"2026-06-22T04:00:00Z","v":20177870,"vw":121.24767},{"c":121.15,"h":122.34,"l":117.645,"n":235973,"o":118.54,"t":"2026-06-23T04:00:00Z","v":22657392,"vw":120.780496},{"c":119.73,"h":122.89,"l":119.03,"n":205157,"o":120.565,"t":"2026-06-24T04:00:00Z","v":21755467,"vw":120.155211},{"c":118.97,"h":121.1375,"l":117.56,"n":244210,"o":120.81,"t":"2026-06-25T04:00:00Z","v":26930233,"vw":119.032717},{"c":113.77,"h":117.18,"l":112.858,"n":327384,"o":117.18,"t":"2026-06-26T04:00:00Z","v":51644144,"vw":114.262095},{"c":117.7,"h":118.18,"l":114.725,"n":353138,"o":114.98,"t":"2026-06-29T04:00:00Z","v":22482347,"vw":117.357722},{"c":117.46,"h":119.1,"l":116.2,"n":370610,"o":116.78,"t":"2026-06-30T04:00:00Z","v":32515003,"vw":117.553787},{"c":117.01,"h":117.43,"l":114.99,"n":294634,"o":116.54,"t":"2026-07-01T04:00:00Z","v":32031421,"vw":116.598688},{"c":112.69,"h":117.14,"l":111.9,"n":288830,"o":117.025,"t":"2026-07-02T04:00:00Z","v":24266908,"vw":112.95417},{"c":113.98,"h":115.48,"l":112.68,"n":204533,"o":113.054,"t":"2026-07-06T04:00:00Z","v":22925206,"vw":114.077735},{"c":111.79,"h":114.03,"l":111.67,"n":188658,"o":112.79,"t":"2026-07-07T04:00:00Z","v":16653724,"vw":112.299812},{"c":113.82,"h":114.05,"l":111.33,"n":184888,"o":111.675,"t":"2026-07-08T04:00:00Z","v":18316402,"vw":113.23576},{"c":118.31,"h":119.475,"l":115.275,"n":213526,"o":115.28,"t":"2026-07-09T04:00:00Z","v":21296710,"vw":118.089517},{"c":121.31,"h":121.61,"l":117.03,"n":226751,"o":117.625,"t":"2026-07-10T04:00:00Z","v":26181899,"vw":120.467581},{"c":119.25,"h":120.34,"l":117.26,"n":194374,"o":119.965,"t":"2026-07-13T04:00:00Z","v":17572399,"vw":119.359348},{"c":117.09,"h":120.06,"l":116.56,"n":215419,"o":119.75,"t":"2026-07-14T04:00:00Z","v":21938667,"vw":117.640521},{"c":111.77,"h":117.5,"l":110.2162,"n":257514,"o":117.2,"t":"2026-07-15T04:00:00Z","v":23832571,"vw":112.049224},{"c":109.66,"h":111.24,"l":107.53,"n":286331,"o":110.22,"t":"2026-07-16T04:00:00Z","v":25225379,"vw":109.158953},{"c":111.94,"h":113.23,"l":108.91,"n":265133,"o":109.15,"t":"2026-07-17T04:00:00Z","v":28462331,"vw":111.850013},{"c":110.7,"h":113.225,"l":110.65,"n":200293,"o":112.275,"t":"2026-07-20T04:00:00Z","v":15825691,"vw":111.491877},{"c":112.18,"h":113.175,"l":110.93,"n":215749,"o":112.7,"t":"2026-07-21T04:00:00Z","v":17039370,"vw":111.819695},{"c":112.21,"h":113.775,"l":111.36,"n":221980,"o":111.52,"t":"2026-07-22T04:00:00Z","v":13743181,"vw":112.518296},{"c":112.76,"h":113.9,"l":111.83,"n":185946,"o":112,"t":"2026-07-23T04:00:00Z","v":15167256,"vw":112.736085},{"c":114.17,"h":114.57,"l":112.1994,"n":253776,"o":112.365,"t":"2026-07-24T04:00:00Z","v":19111455,"vw":113.808797},{"c":114.57,"h":115.38,"l":112.735,"n":190672,"o":115.155,"t":"2026-07-27T04:00:00Z","v":15976428,"vw":114.197208},{"c":115.58,"h":117.07,"l":111.7301,"n":317973,"o":114.13,"t":"2026-07-28T04:00:00Z","v":27963580,"vw":115.286107},{"c":112.48,"h":117.28,"l":112.345,"n":254094,"o":117.02,"t":"2026-07-29T04:00:00Z","v":22752408,"vw":114.416768},{"c":113.56,"h":114.325,"l":111.6576,"n":257428,"o":112.685,"t":"2026-07-30T04:00:00Z","v":25574792,"vw":113.463315},{"c":115.99,"h":117.25,"l":113.89,"n":220748,"o":115.325,"t":"2026-07-31T04:00:00Z","v":18808047,"vw":115.691092},{"c":115.86,"h":116.27,"l":113.82,"n":213863,"o":114.6,"t":"2026-08-03T04:00:00Z","v":17711134,"vw":115.542786},{"c":121.74,"h":121.9,"l":118.73,"n":256060,"o":119.39,"t":"2026-08-04T04:00:00Z","v":26638588,"vw":121.0401},{"c":121.5,"h":124.21,"l":114.88,"n":215763,"o":124,"t":"2026-08-05T04:00:00Z","v":18468681,"vw":121.972154},{"c":120.88,"h":122.19,"l":119.9,"n":174106,"o":121.475,"t":"2026-08-06T04:00:00Z","v":14049673,"vw":121.025282},{"c":121.43,"h":122.585,"l":119.45,"n":178669,"o":121.88,"t":"2026-08-07T04:00:00Z","v":15965877,"vw":121.185341},{"c":122.57,"h":124.7103,"l":122.27,"n":206747,"o":123.05,"t":"2026-08-10T04:00:00Z","v":21128270,"vw":123.221397},{"c":120.43,"h":123.16,"l":120.12,"n":188032,"o":123,"t":"2026-08-11T04:00:00Z","v":16382369,"vw":120.897205},{"c":123.88,"h":124.45,"l":122.26,"n":417932,"o":122.745,"t":"2026-08-12T04:00:00Z","v":36220181,"vw":123.530787},{"c":113.47,"h":115.949,"l":111.48,"n":588988,"o":113.925,"t":"2026-08-13T04:00:00Z","v":61562894,"vw":113.362386},{"c":111.68,"h":113.68,"l":110.055,"n":303703,"o":112.8,"t":"2026-08-14T04:00:00Z","v":29415590,"vw":111.644126},{"c":112.9,"h":113.85,"l":110.8101,"n":214668,"o":110.96,"t":"2026-08-17T04:00:00Z","v":22791454,"vw":112.848387},{"c":111.61,"h":112.75,"l":110.36,"n":224000,"o":111.75,"t":"2026-08-18T04:00:00Z","v":20058224,"vw":111.515},{"c":110.55,"h":112.375,"l":110.51,"n":196241,"o":112.3,"t":"2026-08-19T04:00:00Z","v":18019657,"vw":111.15335},{"c":109.59,"h":111.58,"l":109.23,"n":158305,"o":110.125,"t":"2026-08-20T04:00:00Z","v":12640008,"vw":110.055925},{"c":111.04,"h":112.19,"l":110.45,"n":161281,"o":110.85,"t":"2026-08-21T04:00:00Z","v":18408275,"vw":111.20896},{"c":110.23,"h":111.22,"l":109.3,"n":151909,"o":109.97,"t":"2026-08-24T04:00:00Z","v":12638222,"vw":110.379668},{"c":111.11,"h":112.4995,"l":110.605,"n":135769,"o":112.23,"t":"2026-08-25T04:00:00Z","v":11824570,"vw":111.19387},{"c":112.36,"h":112.95,"l":111.19,"n":121067,"o":111.51,"t":"2026-08-26T04:00:00Z","v":10312117,"vw":112.196214},{"c":112.15,"h":112.57,"l":111.61,"n":139756,"o":112.15,"t":"2026-08-27T04:00:00Z","v":13546183,"vw":112.064577},{"c":109.93,"h":112.5,"l":109.71,"n":137880,"o":112.31,"t":"2026-08-28T04:00:00Z","v":12985743,"vw":110.339991},{"c":110.49,"h":111.38,"l":109.61,"n":128102,"o":110.28,"t":"2026-08-31T04:00:00Z","v":20848202,"vw":110.493352},{"c":109.74,"h":110.72,"l":108.93,"n":132268,"o":110.05,"t":"2026-09-01T04:00:00Z","v":14169151,"vw":109.611765},{"c":109.455,"h":110.51,"l":108.395,"n":134969,"o":110.315,"t":"2026-09-02T04:00:00Z","v":11363278,"vw":109.276572},{"c":108.61,"h":109.67,"l":107.6,"n":155702,"o":108.8,"t":"2026-09-03T04:00:00Z","v":14217187,"vw":108.688635},{"c":109.2,"h":110.355,"l":109,"n":142732,"o":109.64,"t":"2026-09-04T04:00:00Z","v":12377929,"vw":109.333756},{"c":109.17,"h":109.64,"l":108.475,"n":176860,"o":109.37,"t":"2026-09-08T04:00:00Z","v":14689262,"vw":109.100396},{"c":109.43,"h":110.43,"l":108.98,"n":135705,"o":109.275,"t":"2026-09-09T04:00:00Z","v":10837471,"vw":109.541151},{"c":107.44,"h":109.89,"l":107.36,"n":130907,"o":108.74,"t":"2026-09-10T04:00:00Z","v":11540556,"vw":107.975805},{"c":112.13,"h":112.215,"l":108.36,"n":162078,"o":108.89,"t":"2026-09-11T04:00:00Z","v":14158163,"vw":111.464114},{"c":110.06,"h":111.74,"l":109.39,"n":152948,"o":109.97,"t":"2026-09-14T04:00:00Z","v":12539491,"vw":110.435933},{"c":110.07,"h":111.69,"l":109.62,"n":137769,"o":110.915,"t":"2026-09-15T04:00:00Z","v":15613858,"vw":110.271282},{"c":107.74,"h":110.99,"l":107.55,"n":166041,"o":110.66,"t":"2026-09-16T04:00:00Z","v":15551088,"vw":108.69107},{"c":110.24,"h":111.44,"l":109.32,"n":163712,"o":109.72,"t":"2026-09-17T04:00:00Z","v":16156123,"vw":110.334587},{"c":109.51,"h":110.8068,"l":108.09,"n":153004,"o":110.35,"t":"2026-09-18T04:00:00Z","v":41287214,"vw":109.640336},{"c":111.46,"h":111.5,"l":108.83,"n":162509,"o":109.81,"t":"2026-09-21T04:00:00Z","v":21565648,"vw":110.573049},{"c":106.44,"h":110.43,"l":104.51,"n":298647,"o":110.275,"t":"2026-09-22T04:00:00Z","v":32841466,"vw":106.357882},{"c":106.43,"h":106.88,"l":105.91,"n":171915,"o":106.22,"t":"2026-09-23T04:00:00Z","v":17634656,"vw":106.400746},{"c":106.97,"h":107.06,"l":105.06,"n":193536,"o":105.65,"t":"2026-09-24T04:00:00Z","v":32357528,"vw":106.462392},{"c":106.7,"h":108.64,"l":106.53,"n":144473,"o":106.99,"t":"2026-09-25T04:00:00Z","v":19945398,"vw":107.040105},{"c":106.74,"h":107.68,"l":105.98,"n":156829,"o":106.52,"t":"2026-09-28T04:00:00Z","v":19361121,"vw":106.777027},{"c":106.94,"h":107.4,"l":106.06,"n":140439,"o":107.265,"t":"2026-09-29T04:00:00Z","v":11745936,"vw":106.776806},{"c":107.63,"h":108.67,"l":107.02,"n":154033,"o":107.03,"t":"2026-09-30T04:00:00Z","v":17009890,"vw":107.749876},{"c":108.76,"h":109.075,"l":106.92,"n":149729,"o":108.04,"t":"2026-10-01T04:00:00Z","v":12759277,"vw":108.48634},{"c":112.2,"h":112.23,"l":109,"n":180067,"o":109.83,"t":"2026-10-02T04:00:00Z","v":17503125,"vw":111.648687},{"c":112.82,"h":113.19,"l":111.535,"n":154619,"o":111.975,"t":"2026-10-05T04:00:00Z","v":18551933,"vw":112.594054},{"c":117.94,"h":118.4,"l":113.31,"n":208096,"o":113.53,"t":"2026-10-06T04:00:00Z","v":21041938,"vw":116.947305},{"c":117.39,"h":118.39,"l":116.58,"n":153985,"o":117.07,"t":"2026-10-07T04:00:00Z","v":17263779,"vw":117.453331},{"c":114.89,"h":117.18,"l":114.69,"n":163444,"o":116.655,"t":"2026-10-08T04:00:00Z","v":12981172,"vw":115.534343},{"c":118.39,"h":118.65,"l":115.36,"n":146581,"o":116.64,"t":"2026-10-09T04:00:00Z","v":11424779,"vw":117.759431},{"c":115.34,"h":118.27,"l":114.13,"n":151492,"o":118.21,"t":"2026-10-12T04:00:00Z","v":14501520,"vw":115.365022},{"c":115.07,"h":115.37,"l":112.76,"n":118856,"o":114.28,"t":"2026-10-13T04:00:00Z","v":12323755,"vw":114.91213},{"c":113.64,"h":116.23,"l":113.25,"n":193398,"o":115.15,"t":"2026-10-14T04:00:00Z","v":16739181,"vw":114.249814},{"c":109.85,"h":112.41,"l":108.45,"n":189618,"o":112.17,"t":"2026-10-15T04:00:00Z","v":18861993,"vw":109.738501}],"volatilityBars":[{"c":116.4,"h":117.09,"l":116.24,"n":479,"o":117.09,"t":"2026-10-08T08:00:00Z","v":8517,"vw":116.588323},{"c":116.3,"h":116.3,"l":116.3,"n":16,"o":116.3,"t":"2026-10-08T09:30:00Z","v":650,"vw":116.3},{"c":116.32,"h":116.32,"l":116.32,"n":5,"o":116.32,"t":"2026-10-08T09:45:00Z","v":239,"vw":116.32},{"c":116.36,"h":116.36,"l":116.36,"n":5,"o":116.36,"t":"2026-10-08T10:00:00Z","v":146,"vw":116.36},{"c":116.26,"h":116.26,"l":116.26,"n":5,"o":116.26,"t":"2026-10-08T10:30:00Z","v":268,"vw":116.26},{"c":116.33,"h":116.33,"l":116.33,"n":5,"o":116.33,"t":"2026-10-08T11:00:00Z","v":143,"vw":116.33},{"c":116.41,"h":116.41,"l":116.3634,"n":4,"o":116.3634,"t":"2026-10-08T11:15:00Z","v":3756,"vw":116.378887},{"c":116.41,"h":116.76,"l":116.41,"n":63,"o":116.74,"t":"2026-10-08T11:30:00Z","v":2063,"vw":116.526883},{"c":116.4815,"h":116.4815,"l":116.4815,"n":13,"o":116.4815,"t":"2026-10-08T11:45:00Z","v":919,"vw":116.4815},{"c":116.77,"h":116.77,"l":116.45,"n":19,"o":116.45,"t":"2026-10-08T12:00:00Z","v":1494,"vw":116.479091},{"c":116.77,"h":116.77,"l":116.77,"n":15,"o":116.77,"t":"2026-10-08T12:30:00Z","v":2107,"vw":116.77},{"c":116.5,"h":116.5,"l":116.4987,"n":3,"o":116.4987,"t":"2026-10-08T12:45:00Z","v":668,"vw":116.49902},{"c":116.72,"h":116.72,"l":116.72,"n":13,"o":116.72,"t":"2026-10-08T13:00:00Z","v":1090,"vw":116.72},{"c":116.45,"h":116.74,"l":116.45,"n":71,"o":116.74,"t":"2026-10-08T13:15:00Z","v":2582,"vw":116.530569},{"c":116.49,"h":117,"l":116,"n":7023,"o":116.48,"t":"2026-10-08T13:30:00Z","v":564918,"vw":116.458497},{"c":116.91,"h":117.18,"l":116.45,"n":4982,"o":116.5,"t":"2026-10-08T13:45:00Z","v":282779,"vw":116.91225},{"c":116.865,"h":117.18,"l":116.835,"n":4337,"o":116.93,"t":"2026-10-08T14:00:00Z","v":225036,"vw":117.029699},{"c":116.85,"h":116.86,"l":116.59,"n":5054,"o":116.86,"t":"2026-10-08T14:15:00Z","v":234618,"vw":116.73191},{"c":116.8,"h":116.975,"l":116.695,"n":4294,"o":116.865,"t":"2026-10-08T14:30:00Z","v":181476,"vw":116.824807},{"c":116.85,"h":116.91,"l":116.76,"n":3408,"o":116.82,"t":"2026-10-08T14:45:00Z","v":126243,"vw":116.839077},{"c":116.37,"h":116.85,"l":116.19,"n":5234,"o":116.83,"t":"2026-10-08T15:00:00Z","v":301743,"vw":116.48379},{"c":116.32,"h":116.45,"l":116.11,"n":5004,"o":116.36,"t":"2026-10-08T15:15:00Z","v":354671,"vw":116.261642},{"c":116.37,"h":116.4,"l":116.13,"n":4826,"o":116.31,"t":"2026-10-08T15:30:00Z","v":260183,"vw":116.247448},{"c":116.28,"h":116.3999,"l":116.14,"n":3474,"o":116.365,"t":"2026-10-08T15:45:00Z","v":171278,"vw":116.27187},{"c":116.19,"h":116.35,"l":116.13,"n":5346,"o":116.28,"t":"2026-10-08T16:00:00Z","v":316343,"vw":116.230631},{"c":116.14,"h":116.43,"l":116.08,"n":6450,"o":116.195,"t":"2026-10-08T16:15:00Z","v":324295,"vw":116.215133},{"c":115.87,"h":116.31,"l":115.6,"n":5412,"o":116.14,"t":"2026-10-08T16:30:00Z","v":302923,"vw":115.966612},{"c":115.17,"h":115.8999,"l":115,"n":8679,"o":115.87,"t":"2026-10-08T16:45:00Z","v":493571,"vw":115.321357},{"c":115.97,"h":116.05,"l":114.89,"n":7699,"o":115.14,"t":"2026-10-08T17:00:00Z","v":368608,"vw":115.444617},{"c":115.41,"h":116.25,"l":115.29,"n":6540,"o":115.9702,"t":"2026-10-08T17:15:00Z","v":338674,"vw":115.863092},{"c":116.125,"h":116.21,"l":115.38,"n":5821,"o":115.43,"t":"2026-10-08T17:30:00Z","v":283287,"vw":115.765107},{"c":116.2,"h":116.33,"l":115.89,"n":6414,"o":116.125,"t":"2026-10-08T17:45:00Z","v":337142,"vw":116.09652},{"c":116.09,"h":116.32,"l":116.0601,"n":5894,"o":116.2,"t":"2026-10-08T18:00:00Z","v":356456,"vw":116.185329},{"c":116.17,"h":116.3,"l":116.05,"n":5104,"o":116.09,"t":"2026-10-08T18:15:00Z","v":287800,"vw":116.156471},{"c":115.7,"h":116.15,"l":115.61,"n":4655,"o":116.15,"t":"2026-10-08T18:30:00Z","v":214076,"vw":115.833488},{"c":115.728,"h":115.79,"l":115.6,"n":4587,"o":115.685,"t":"2026-10-08T18:45:00Z","v":186113,"vw":115.705461},{"c":115.215,"h":115.74,"l":115.07,"n":6853,"o":115.725,"t":"2026-10-08T19:00:00Z","v":334980,"vw":115.353469},{"c":115.29,"h":115.6,"l":115.12,"n":6854,"o":115.22,"t":"2026-10-08T19:15:00Z","v":346591,"vw":115.325605},{"c":114.99,"h":115.3,"l":114.9,"n":8855,"o":115.29,"t":"2026-10-08T19:30:00Z","v":545345,"vw":115.118136},{"c":114.9,"h":115.07,"l":114.69,"n":17860,"o":114.98,"t":"2026-10-08T19:45:00Z","v":1212464,"vw":114.887132},{"c":115,"h":115.3841,"l":114.89,"n":198,"o":114.89,"t":"2026-10-08T20:00:00Z","v":3696421,"vw":114.898604},{"c":115.05,"h":115.1,"l":115,"n":15,"o":115,"t":"2026-10-08T20:15:00Z","v":2952,"vw":115.035461},{"c":115.1836,"h":115.1836,"l":115.1704,"n":8,"o":115.18,"t":"2026-10-08T20:30:00Z","v":794,"vw":115.179312},{"c":115.01,"h":115.01,"l":115.01,"n":8,"o":115.01,"t":"2026-10-08T20:45:00Z","v":410,"vw":115.01},{"c":115.03,"h":115.03,"l":115.03,"n":9,"o":115.03,"t":"2026-10-08T21:00:00Z","v":210,"vw":115.03},{"c":115.36,"h":115.5,"l":115.17,"n":123,"o":115.17,"t":"2026-10-08T21:30:00Z","v":3278,"vw":115.260028},{"c":116.01,"h":116.01,"l":115.01,"n":372,"o":115.34,"t":"2026-10-08T21:45:00Z","v":9981,"vw":115.76652},{"c":115.01,"h":116,"l":115.01,"n":54,"o":116,"t":"2026-10-08T22:00:00Z","v":9460,"vw":115.314622},{"c":115.33,"h":115.34,"l":115.33,"n":5,"o":115.34,"t":"2026-10-08T23:15:00Z","v":612,"vw":115.332},{"c":114.97,"h":115.28,"l":114.95,"n":40,"o":115.28,"t":"2026-10-08T23:45:00Z","v":815,"vw":115.024},{"c":115.55,"h":115.63,"l":115.5,"n":106,"o":115.5,"t":"2026-10-09T08:00:00Z","v":1843,"vw":115.553571},{"c":115.56,"h":115.56,"l":115.56,"n":20,"o":115.56,"t":"2026-10-09T08:15:00Z","v":295,"vw":115.56},{"c":115.43,"h":115.59,"l":115.43,"n":36,"o":115.59,"t":"2026-10-09T09:45:00Z","v":2263,"vw":115.497946},{"c":115.72,"h":115.72,"l":115.59,"n":69,"o":115.59,"t":"2026-10-09T10:45:00Z","v":3563,"vw":115.652453},{"c":116.04,"h":116.04,"l":115.82,"n":31,"o":115.9,"t":"2026-10-09T11:00:00Z","v":898,"vw":115.929234},{"c":116.1,"h":116.1,"l":115.97,"n":6,"o":115.97,"t":"2026-10-09T11:15:00Z","v":609,"vw":116.059722},{"c":116.52,"h":116.52,"l":116.06,"n":65,"o":116.06,"t":"2026-10-09T11:30:00Z","v":1892,"vw":116.302772},{"c":116.2,"h":116.36,"l":116.08,"n":17,"o":116.36,"t":"2026-10-09T11:45:00Z","v":3185,"vw":116.213801},{"c":116.2,"h":116.21,"l":116.19,"n":11,"o":116.21,"t":"2026-10-09T12:00:00Z","v":777,"vw":116.203206},{"c":116.3245,"h":116.3245,"l":116.3245,"n":2,"o":116.3245,"t":"2026-10-09T12:15:00Z","v":210,"vw":116.3245},{"c":116.1,"h":116.11,"l":116.1,"n":4,"o":116.11,"t":"2026-10-09T12:30:00Z","v":400,"vw":116.105089},{"c":116.18,"h":116.18,"l":115.8003,"n":30,"o":116.06,"t":"2026-10-09T12:45:00Z","v":4220,"vw":115.985703},{"c":116.1,"h":116.1,"l":116.1,"n":18,"o":116.1,"t":"2026-10-09T13:00:00Z","v":167,"vw":116.1},{"c":116.64,"h":116.68,"l":116,"n":115,"o":116.0759,"t":"2026-10-09T13:15:00Z","v":7868,"vw":116.468301},{"c":115.7388,"h":116.77,"l":115.65,"n":7705,"o":116.64,"t":"2026-10-09T13:30:00Z","v":627054,"vw":116.287578},{"c":116.07,"h":116.1494,"l":115.36,"n":6251,"o":115.69,"t":"2026-10-09T13:45:00Z","v":309197,"vw":115.723657},{"c":116.44,"h":116.55,"l":116,"n":6132,"o":116.085,"t":"2026-10-09T14:00:00Z","v":374031,"vw":116.385249},{"c":116.23,"h":116.53,"l":116.1101,"n":4561,"o":116.435,"t":"2026-10-09T14:15:00Z","v":207820,"vw":116.330467},{"c":116.31,"h":116.46,"l":116.08,"n":4533,"o":116.25,"t":"2026-10-09T14:30:00Z","v":219618,"vw":116.300638},{"c":116.69,"h":116.725,"l":116.16,"n":5403,"o":116.26,"t":"2026-10-09T14:45:00Z","v":296420,"vw":116.409912},{"c":117.1,"h":117.2099,"l":116.59,"n":5797,"o":116.69,"t":"2026-10-09T15:00:00Z","v":319008,"vw":116.959791},{"c":117.075,"h":117.23,"l":116.945,"n":4238,"o":117.0801,"t":"2026-10-09T15:15:00Z","v":197724,"vw":117.113431},{"c":117.03,"h":117.17,"l":116.87,"n":4965,"o":117.08,"t":"2026-10-09T15:30:00Z","v":265176,"vw":117.017245},{"c":116.965,"h":117.29,"l":116.83,"n":4302,"o":117.0338,"t":"2026-10-09T15:45:00Z","v":229327,"vw":117.076785},{"c":117.14,"h":117.245,"l":116.9,"n":4053,"o":116.95,"t":"2026-10-09T16:00:00Z","v":201323,"vw":117.082501},{"c":117.25,"h":117.28,"l":117.08,"n":3529,"o":117.14,"t":"2026-10-09T16:15:00Z","v":156686,"vw":117.1629},{"c":117.47,"h":117.5,"l":117.255,"n":4482,"o":117.255,"t":"2026-10-09T16:30:00Z","v":241506,"vw":117.391146},{"c":117.64,"h":117.705,"l":117.445,"n":4034,"o":117.475,"t":"2026-10-09T16:45:00Z","v":209771,"vw":117.594728},{"c":117.73,"h":117.8499,"l":117.63,"n":4145,"o":117.65,"t":"2026-10-09T17:00:00Z","v":223392,"vw":117.741085},{"c":117.86,"h":117.88,"l":117.58,"n":4248,"o":117.735,"t":"2026-10-09T17:15:00Z","v":238149,"vw":117.718409},{"c":117.77,"h":117.96,"l":117.76,"n":3727,"o":117.86,"t":"2026-10-09T17:30:00Z","v":181812,"vw":117.852838},{"c":117.94,"h":118.0455,"l":117.7329,"n":5614,"o":117.78,"t":"2026-10-09T17:45:00Z","v":300361,"vw":117.921977},{"c":118.31,"h":118.32,"l":117.835,"n":5012,"o":117.945,"t":"2026-10-09T18:00:00Z","v":339816,"vw":118.092663},{"c":118.38,"h":118.39,"l":118.12,"n":4252,"o":118.31,"t":"2026-10-09T18:15:00Z","v":235653,"vw":118.285034},{"c":118.16,"h":118.46,"l":118.04,"n":4939,"o":118.38,"t":"2026-10-09T18:30:00Z","v":288588,"vw":118.256972},{"c":118.1,"h":118.2,"l":118.05,"n":4865,"o":118.16,"t":"2026-10-09T18:45:00Z","v":221817,"vw":118.128364},{"c":118.17,"h":118.17,"l":117.96,"n":4855,"o":118.09,"t":"2026-10-09T19:00:00Z","v":263256,"vw":118.031414},{"c":118.295,"h":118.36,"l":118.065,"n":5496,"o":118.17,"t":"2026-10-09T19:15:00Z","v":285879,"vw":118.236505},{"c":118.545,"h":118.575,"l":118.19,"n":8206,"o":118.3,"t":"2026-10-09T19:30:00Z","v":537032,"vw":118.404709},{"c":118.39,"h":118.65,"l":118.3102,"n":19399,"o":118.54,"t":"2026-10-09T19:45:00Z","v":1367735,"vw":118.436271},{"c":118.25,"h":118.39,"l":118.06,"n":246,"o":118.39,"t":"2026-10-09T20:00:00Z","v":2836903,"vw":118.389917},{"c":118.28,"h":118.28,"l":118.28,"n":13,"o":118.28,"t":"2026-10-09T20:15:00Z","v":758,"vw":118.28},{"c":118.2,"h":118.3,"l":118.2,"n":43,"o":118.3,"t":"2026-10-09T20:30:00Z","v":15160,"vw":118.220128},{"c":118.39,"h":118.39,"l":118.21,"n":59,"o":118.28,"t":"2026-10-09T20:45:00Z","v":2576,"vw":118.324046},{"c":118.35,"h":118.45,"l":118.06,"n":34,"o":118.45,"t":"2026-10-09T21:00:00Z","v":2474,"vw":118.223503},{"c":118.08,"h":118.08,"l":118.08,"n":1,"o":118.08,"t":"2026-10-09T21:15:00Z","v":300,"vw":118.08},{"c":118.3425,"h":118.35,"l":118.33,"n":11,"o":118.33,"t":"2026-10-09T21:30:00Z","v":741,"vw":118.338722},{"c":118.24,"h":118.33,"l":118.24,"n":3,"o":118.33,"t":"2026-10-09T22:00:00Z","v":205,"vw":118.285},{"c":118.3,"h":118.3,"l":118.3,"n":2,"o":118.3,"t":"2026-10-09T23:00:00Z","v":105,"vw":118.3},{"c":118.3051,"h":118.3051,"l":118.3051,"n":2,"o":118.3051,"t":"2026-10-09T23:15:00Z","v":130,"vw":118.3051},{"c":118.2,"h":118.3,"l":118.2,"n":12,"o":118.3,"t":"2026-10-09T23:30:00Z","v":660,"vw":118.215385},{"c":118.28,"h":118.28,"l":118.06,"n":6,"o":118.06,"t":"2026-10-09T23:45:00Z","v":1754,"vw":118.072615},{"c":118.57,"h":118.82,"l":118.54,"n":67,"o":118.82,"t":"2026-10-12T08:00:00Z","v":1426,"vw":118.589662},{"c":118.7,"h":118.83,"l":118.7,"n":39,"o":118.82,"t":"2026-10-12T08:15:00Z","v":3606,"vw":118.782752},{"c":118.56,"h":118.78,"l":118.54,"n":46,"o":118.76,"t":"2026-10-12T08:30:00Z","v":6813,"vw":118.62745},{"c":118.6,"h":118.62,"l":118.53,"n":35,"o":118.61,"t":"2026-10-12T08:45:00Z","v":5076,"vw":118.601489},{"c":118.65,"h":118.66,"l":118.65,"n":6,"o":118.66,"t":"2026-10-12T09:00:00Z","v":975,"vw":118.655078},{"c":118.75,"h":118.75,"l":118.6151,"n":16,"o":118.6151,"t":"2026-10-12T09:15:00Z","v":1430,"vw":118.669188},{"c":118.66,"h":118.71,"l":118.66,"n":30,"o":118.71,"t":"2026-10-12T09:30:00Z","v":2105,"vw":118.684904},{"c":118.72,"h":118.72,"l":118.66,"n":19,"o":118.66,"t":"2026-10-12T09:45:00Z","v":882,"vw":118.686},{"c":118.63,"h":118.68,"l":118.63,"n":11,"o":118.63,"t":"2026-10-12T10:30:00Z","v":636,"vw":118.656},{"c":118.37,"h":118.6,"l":118.31,"n":56,"o":118.51,"t":"2026-10-12T11:00:00Z","v":3715,"vw":118.402584},{"c":118.44,"h":118.44,"l":118.32,"n":27,"o":118.34,"t":"2026-10-12T11:15:00Z","v":2522,"vw":118.36248},{"c":118.26,"h":118.37,"l":118.26,"n":23,"o":118.37,"t":"2026-10-12T11:30:00Z","v":2594,"vw":118.324674},{"c":118.39,"h":118.4641,"l":118.39,"n":5,"o":118.4641,"t":"2026-10-12T11:45:00Z","v":290,"vw":118.42927},{"c":118.29,"h":118.31,"l":118.29,"n":7,"o":118.31,"t":"2026-10-12T12:00:00Z","v":1386,"vw":118.298092},{"c":118.38,"h":118.44,"l":118.3027,"n":19,"o":118.44,"t":"2026-10-12T12:15:00Z","v":736,"vw":118.376698},{"c":118.15,"h":118.3937,"l":118.1,"n":39,"o":118.25,"t":"2026-10-12T12:30:00Z","v":3147,"vw":118.267933},{"c":118.12,"h":118.15,"l":118.1,"n":8,"o":118.15,"t":"2026-10-12T12:45:00Z","v":1954,"vw":118.108947},{"c":118.27,"h":118.27,"l":118.21,"n":9,"o":118.21,"t":"2026-10-12T13:00:00Z","v":2266,"vw":118.251814},{"c":118.18,"h":118.32,"l":118.1,"n":33,"o":118.266,"t":"2026-10-12T13:15:00Z","v":1701,"vw":118.245875},{"c":116.125,"h":118.27,"l":115.94,"n":7545,"o":118.21,"t":"2026-10-12T13:30:00Z","v":601001,"vw":117.299243},{"c":115.54,"h":116.31,"l":115.5,"n":5868,"o":116.08,"t":"2026-10-12T13:45:00Z","v":435271,"vw":115.872223},{"c":115.365,"h":115.84,"l":114.95,"n":6384,"o":115.565,"t":"2026-10-12T14:00:00Z","v":393707,"vw":115.37972},{"c":115,"h":115.5155,"l":114.905,"n":9713,"o":115.365,"t":"2026-10-12T14:15:00Z","v":1743523,"vw":115.174477},{"c":114.58,"h":115.19,"l":114.54,"n":5710,"o":115.01,"t":"2026-10-12T14:30:00Z","v":384980,"vw":114.962164},{"c":114.51,"h":114.64,"l":114.13,"n":6052,"o":114.59,"t":"2026-10-12T14:45:00Z","v":346450,"vw":114.390722},{"c":114.49,"h":115.56,"l":114.385,"n":13576,"o":114.55,"t":"2026-10-12T15:00:00Z","v":1063842,"vw":114.839457},{"c":114.43,"h":114.76,"l":114.24,"n":5656,"o":114.51,"t":"2026-10-12T15:15:00Z","v":378422,"vw":114.5203},{"c":114.865,"h":114.91,"l":114.39,"n":4006,"o":114.42,"t":"2026-10-12T15:30:00Z","v":216684,"vw":114.683628},{"c":115.21,"h":115.28,"l":114.76,"n":3490,"o":114.85,"t":"2026-10-12T15:45:00Z","v":180210,"vw":115.040865},{"c":115.23,"h":115.44,"l":115.1298,"n":3247,"o":115.22,"t":"2026-10-12T16:00:00Z","v":145840,"vw":115.290647},{"c":115.06,"h":115.28,"l":115.04,"n":3263,"o":115.2,"t":"2026-10-12T16:15:00Z","v":145559,"vw":115.138734},{"c":115.23,"h":115.3,"l":115.08,"n":2683,"o":115.08,"t":"2026-10-12T16:30:00Z","v":125152,"vw":115.237147},{"c":115.32,"h":115.36,"l":115.12,"n":3349,"o":115.23,"t":"2026-10-12T16:45:00Z","v":148885,"vw":115.235745},{"c":115.67,"h":115.7,"l":115.26,"n":3401,"o":115.35,"t":"2026-10-12T17:00:00Z","v":158195,"vw":115.446662},{"c":115.875,"h":115.99,"l":115.64,"n":3876,"o":115.67,"t":"2026-10-12T17:15:00Z","v":243212,"vw":115.835799},{"c":115.625,"h":115.88,"l":115.4,"n":5363,"o":115.88,"t":"2026-10-12T17:30:00Z","v":551601,"vw":115.614989},{"c":115.635,"h":115.71,"l":115.52,"n":2837,"o":115.6271,"t":"2026-10-12T17:45:00Z","v":130433,"vw":115.617288},{"c":116.06,"h":116.08,"l":115.645,"n":4388,"o":115.65,"t":"2026-10-12T18:00:00Z","v":332751,"vw":115.844761},{"c":115.6,"h":116.08,"l":115.6,"n":3556,"o":116.08,"t":"2026-10-12T18:15:00Z","v":196144,"vw":115.787338},{"c":115.56,"h":115.64,"l":115.46,"n":4221,"o":115.62,"t":"2026-10-12T18:30:00Z","v":348055,"vw":115.544161},{"c":115.375,"h":115.57,"l":115.372,"n":3517,"o":115.55,"t":"2026-10-12T18:45:00Z","v":179376,"vw":115.500156},{"c":115.4799,"h":115.635,"l":115.3,"n":5622,"o":115.39,"t":"2026-10-12T19:00:00Z","v":438567,"vw":115.508823},{"c":115.705,"h":115.705,"l":115.465,"n":5281,"o":115.465,"t":"2026-10-12T19:15:00Z","v":254904,"vw":115.588476},{"c":115.39,"h":115.83,"l":115.38,"n":7769,"o":115.7,"t":"2026-10-12T19:30:00Z","v":430808,"vw":115.596247},{"c":115.3302,"h":115.49,"l":115.13,"n":19493,"o":115.395,"t":"2026-10-12T19:45:00Z","v":1867054,"vw":115.277558},{"c":115.1051,"h":115.34,"l":115.1051,"n":184,"o":115.34,"t":"2026-10-12T20:00:00Z","v":2962721,"vw":115.339953},{"c":115.1016,"h":115.45,"l":115.1016,"n":13,"o":115.43,"t":"2026-10-12T20:15:00Z","v":1452,"vw":115.371037},{"c":115.46,"h":115.46,"l":115.46,"n":2,"o":115.46,"t":"2026-10-12T20:30:00Z","v":106,"vw":115.46},{"c":115.46,"h":115.46,"l":115.08,"n":5,"o":115.2346,"t":"2026-10-12T20:45:00Z","v":374,"vw":115.254829},{"c":115.31,"h":115.31,"l":115.31,"n":4,"o":115.31,"t":"2026-10-12T21:00:00Z","v":121,"vw":115.31},{"c":115.368,"h":115.368,"l":115.368,"n":2,"o":115.368,"t":"2026-10-12T21:30:00Z","v":200,"vw":115.368},{"c":115.4,"h":115.4,"l":115.4,"n":1,"o":115.4,"t":"2026-10-12T22:00:00Z","v":7400,"vw":115.4},{"c":115.47,"h":115.47,"l":115.46,"n":10,"o":115.46,"t":"2026-10-12T22:30:00Z","v":287,"vw":115.464202},{"c":115.15,"h":115.15,"l":115.15,"n":2,"o":115.15,"t":"2026-10-12T23:30:00Z","v":104,"vw":115.15},{"c":115.47,"h":115.51,"l":115.31,"n":9,"o":115.36,"t":"2026-10-12T23:45:00Z","v":746,"vw":115.396948},{"c":114.51,"h":115.46,"l":114.51,"n":491,"o":114.84,"t":"2026-10-13T08:00:00Z","v":8775,"vw":115.102022},{"c":115.43,"h":115.43,"l":115.32,"n":38,"o":115.32,"t":"2026-10-13T08:15:00Z","v":2334,"vw":115.35974},{"c":115.4,"h":115.51,"l":115.4,"n":45,"o":115.46,"t":"2026-10-13T08:30:00Z","v":3220,"vw":115.468091},{"c":115.03,"h":115.03,"l":115.03,"n":1,"o":115.03,"t":"2026-10-13T10:00:00Z","v":100,"vw":115.03},{"c":114.7763,"h":115.05,"l":114.7763,"n":59,"o":115.05,"t":"2026-10-13T10:45:00Z","v":6104,"vw":114.914259},{"c":114.95,"h":114.95,"l":114.86,"n":13,"o":114.86,"t":"2026-10-13T11:00:00Z","v":918,"vw":114.893028},{"c":114.5,"h":115,"l":114.5,"n":61,"o":115,"t":"2026-10-13T11:15:00Z","v":5952,"vw":114.781142},{"c":114.6105,"h":114.6105,"l":114.6105,"n":29,"o":114.6105,"t":"2026-10-13T11:30:00Z","v":386,"vw":114.6105},{"c":114.3,"h":114.46,"l":114.3,"n":31,"o":114.46,"t":"2026-10-13T11:45:00Z","v":1881,"vw":114.419249},{"c":114.38,"h":114.52,"l":114.25,"n":31,"o":114.35,"t":"2026-10-13T12:00:00Z","v":2003,"vw":114.288222},{"c":114.35,"h":114.4,"l":114.3,"n":10,"o":114.4,"t":"2026-10-13T12:15:00Z","v":1523,"vw":114.381787},{"c":114.33,"h":114.39,"l":114.33,"n":14,"o":114.39,"t":"2026-10-13T12:30:00Z","v":912,"vw":114.338439},{"c":114.48,"h":114.49,"l":114.28,"n":101,"o":114.29,"t":"2026-10-13T12:45:00Z","v":5133,"vw":114.365845},{"c":114.62,"h":114.62,"l":114.3849,"n":39,"o":114.3849,"t":"2026-10-13T13:00:00Z","v":1467,"vw":114.428119},{"c":114,"h":114.62,"l":114,"n":118,"o":114.546,"t":"2026-10-13T13:15:00Z","v":9850,"vw":114.210571},{"c":114.96,"h":115.071,"l":112.76,"n":9156,"o":114.28,"t":"2026-10-13T13:30:00Z","v":707895,"vw":114.118688},{"c":115.13,"h":115.37,"l":114.93,"n":5632,"o":115.01,"t":"2026-10-13T13:45:00Z","v":388555,"vw":115.164654},{"c":115.125,"h":115.23,"l":114.86,"n":5439,"o":115.13,"t":"2026-10-13T14:00:00Z","v":344813,"vw":115.054993},{"c":114.53,"h":115.14,"l":114.4,"n":3992,"o":115.1205,"t":"2026-10-13T14:15:00Z","v":235612,"vw":114.690145},{"c":114.7,"h":114.72,"l":114.37,"n":4197,"o":114.55,"t":"2026-10-13T14:30:00Z","v":224454,"vw":114.523095},{"c":114.33,"h":114.82,"l":114.22,"n":4557,"o":114.68,"t":"2026-10-13T14:45:00Z","v":264765,"vw":114.513174},{"c":114.3216,"h":114.45,"l":114.19,"n":3681,"o":114.32,"t":"2026-10-13T15:00:00Z","v":182827,"vw":114.317115},{"c":113.96,"h":114.37,"l":113.95,"n":4497,"o":114.33,"t":"2026-10-13T15:15:00Z","v":237414,"vw":114.167282},{"c":114.185,"h":114.215,"l":113.9607,"n":3984,"o":113.97,"t":"2026-10-13T15:30:00Z","v":188271,"vw":114.084877},{"c":114.7153,"h":114.77,"l":114.03,"n":3467,"o":114.17,"t":"2026-10-13T15:45:00Z","v":203782,"vw":114.384677},{"c":114.745,"h":114.82,"l":114.56,"n":3042,"o":114.73,"t":"2026-10-13T16:00:00Z","v":224384,"vw":114.692517},{"c":114.71,"h":114.9,"l":114.49,"n":3421,"o":114.735,"t":"2026-10-13T16:15:00Z","v":205018,"vw":114.707027},{"c":115.085,"h":115.14,"l":114.705,"n":4152,"o":114.71,"t":"2026-10-13T16:30:00Z","v":266738,"vw":114.920045},{"c":114.91,"h":115.18,"l":114.89,"n":2749,"o":115.05,"t":"2026-10-13T16:45:00Z","v":126292,"vw":115.052106},{"c":115.04,"h":115.165,"l":114.735,"n":2901,"o":114.87,"t":"2026-10-13T17:00:00Z","v":142103,"vw":114.979068},{"c":115.15,"h":115.27,"l":114.91,"n":3203,"o":115.03,"t":"2026-10-13T17:15:00Z","v":166147,"vw":115.128365},{"c":115.135,"h":115.29,"l":115.06,"n":3224,"o":115.145,"t":"2026-10-13T17:30:00Z","v":186044,"vw":115.177714},{"c":115.1,"h":115.19,"l":114.95,"n":2830,"o":115.12,"t":"2026-10-13T17:45:00Z","v":134004,"vw":115.070738},{"c":115.13,"h":115.28,"l":114.99,"n":3900,"o":115.11,"t":"2026-10-13T18:00:00Z","v":199023,"vw":115.141415},{"c":115.17,"h":115.225,"l":115.03,"n":3063,"o":115.1213,"t":"2026-10-13T18:15:00Z","v":174854,"vw":115.11042},{"c":114.92,"h":115.21,"l":114.91,"n":3099,"o":115.165,"t":"2026-10-13T18:30:00Z","v":142628,"vw":115.072083},{"c":114.855,"h":114.985,"l":114.84,"n":3160,"o":114.9201,"t":"2026-10-13T18:45:00Z","v":150480,"vw":114.919377},{"c":114.9,"h":114.94,"l":114,"n":4596,"o":114.84,"t":"2026-10-13T19:00:00Z","v":257939,"vw":114.723963},{"c":115.07,"h":115.1299,"l":114.845,"n":4059,"o":114.895,"t":"2026-10-13T19:15:00Z","v":220244,"vw":114.997818},{"c":115.14,"h":115.22,"l":115.055,"n":5979,"o":115.06,"t":"2026-10-13T19:30:00Z","v":315687,"vw":115.143478},{"c":115.11,"h":115.23,"l":114.915,"n":14801,"o":115.14,"t":"2026-10-13T19:45:00Z","v":928165,"vw":115.101357},{"c":114.89,"h":115.12,"l":114.89,"n":194,"o":115.115,"t":"2026-10-13T20:00:00Z","v":5022192,"vw":115.070003},{"c":114.78,"h":114.8,"l":114.78,"n":4,"o":114.8,"t":"2026-10-13T20:30:00Z","v":1048,"vw":114.790204},{"c":114.8042,"h":114.8042,"l":114.8042,"n":1,"o":114.8042,"t":"2026-10-13T21:15:00Z","v":145,"vw":114.8042},{"c":114.91,"h":114.91,"l":114.75,"n":7,"o":114.75,"t":"2026-10-13T22:15:00Z","v":781,"vw":114.858893},{"c":114.79,"h":114.79,"l":114.78,"n":3,"o":114.78,"t":"2026-10-13T23:00:00Z","v":216,"vw":114.785},{"c":114.8197,"h":114.8197,"l":114.8197,"n":4,"o":114.8197,"t":"2026-10-13T23:15:00Z","v":526,"vw":114.8197},{"c":114.8042,"h":114.8042,"l":114.8042,"n":1,"o":114.8042,"t":"2026-10-13T23:45:00Z","v":100,"vw":114.8042},{"c":114.9,"h":115.33,"l":114.9,"n":158,"o":114.98,"t":"2026-10-14T08:00:00Z","v":2634,"vw":115.085865},{"c":115.14,"h":115.23,"l":115.14,"n":3,"o":115.23,"t":"2026-10-14T08:15:00Z","v":660,"vw":115.156115},{"c":115.09,"h":115.09,"l":115.08,"n":2,"o":115.08,"t":"2026-10-14T08:30:00Z","v":920,"vw":115.088152},{"c":115.1,"h":115.1,"l":115.1,"n":6,"o":115.1,"t":"2026-10-14T08:45:00Z","v":595,"vw":115.1},{"c":114.95,"h":114.95,"l":114.95,"n":6,"o":114.95,"t":"2026-10-14T09:00:00Z","v":211,"vw":114.95},{"c":114.82,"h":114.82,"l":114.82,"n":6,"o":114.82,"t":"2026-10-14T09:45:00Z","v":190,"vw":114.82},{"c":114.55,"h":114.55,"l":114.55,"n":1,"o":114.55,"t":"2026-10-14T10:15:00Z","v":200,"vw":114.55},{"c":115.1,"h":115.1,"l":115,"n":73,"o":115,"t":"2026-10-14T10:45:00Z","v":770,"vw":115.02451},{"c":114.63,"h":114.63,"l":114.63,"n":3,"o":114.63,"t":"2026-10-14T11:15:00Z","v":111,"vw":114.63},{"c":115,"h":115,"l":115,"n":3,"o":115,"t":"2026-10-14T11:45:00Z","v":300,"vw":115},{"c":115.16,"h":115.25,"l":115.16,"n":4,"o":115.25,"t":"2026-10-14T12:15:00Z","v":621,"vw":115.23377},{"c":114.52,"h":114.95,"l":114.44,"n":107,"o":114.95,"t":"2026-10-14T12:30:00Z","v":8666,"vw":114.64493},{"c":114.58,"h":114.74,"l":114.43,"n":32,"o":114.53,"t":"2026-10-14T12:45:00Z","v":5345,"vw":114.572539},{"c":114.72,"h":114.72,"l":114.46,"n":71,"o":114.56,"t":"2026-10-14T13:00:00Z","v":6226,"vw":114.575912},{"c":114.92,"h":114.93,"l":114.29,"n":232,"o":114.62,"t":"2026-10-14T13:15:00Z","v":19428,"vw":114.757171},{"c":115.05,"h":115.9799,"l":114.93,"n":9196,"o":115.02,"t":"2026-10-14T13:30:00Z","v":704827,"vw":115.23088},{"c":115.15,"h":115.66,"l":115.0595,"n":7336,"o":115.06,"t":"2026-10-14T13:45:00Z","v":396102,"vw":115.37847},{"c":116.01,"h":116.03,"l":115.09,"n":9027,"o":115.119,"t":"2026-10-14T14:00:00Z","v":527777,"vw":115.724416},{"c":115.88,"h":116.23,"l":115.68,"n":6535,"o":116.01,"t":"2026-10-14T14:15:00Z","v":358141,"vw":116.001851},{"c":115.91,"h":116.05,"l":115.745,"n":7355,"o":115.855,"t":"2026-10-14T14:30:00Z","v":387231,"vw":115.882877},{"c":115.97,"h":116.14,"l":115.63,"n":6022,"o":115.93,"t":"2026-10-14T14:45:00Z","v":366653,"vw":115.885346},{"c":115.63,"h":116.0058,"l":115.33,"n":5604,"o":115.97,"t":"2026-10-14T15:00:00Z","v":396544,"vw":115.584526},{"c":115.45,"h":115.79,"l":115.385,"n":4936,"o":115.645,"t":"2026-10-14T15:15:00Z","v":312382,"vw":115.651899},{"c":115.16,"h":115.5,"l":114.97,"n":7397,"o":115.46,"t":"2026-10-14T15:30:00Z","v":513118,"vw":115.166158},{"c":115.09,"h":115.35,"l":114.9,"n":5920,"o":115.18,"t":"2026-10-14T15:45:00Z","v":405186,"vw":115.105919},{"c":114.61,"h":115.15,"l":114.575,"n":5322,"o":115.085,"t":"2026-10-14T16:00:00Z","v":349704,"vw":114.80513},{"c":114.72,"h":114.84,"l":114.51,"n":6829,"o":114.59,"t":"2026-10-14T16:15:00Z","v":443030,"vw":114.667096},{"c":114.69,"h":114.77,"l":114.495,"n":5321,"o":114.73,"t":"2026-10-14T16:30:00Z","v":305286,"vw":114.656124},{"c":114.875,"h":114.99,"l":114.64,"n":4447,"o":114.675,"t":"2026-10-14T16:45:00Z","v":273925,"vw":114.786995},{"c":114.35,"h":114.92,"l":114.33,"n":4606,"o":114.87,"t":"2026-10-14T17:00:00Z","v":299757,"vw":114.593326},{"c":114.095,"h":114.39,"l":113.99,"n":5314,"o":114.365,"t":"2026-10-14T17:15:00Z","v":301390,"vw":114.239019},{"c":114.35,"h":114.42,"l":114.01,"n":5080,"o":114.08,"t":"2026-10-14T17:30:00Z","v":281817,"vw":114.195509},{"c":113.92,"h":114.34,"l":113.89,"n":7285,"o":114.34,"t":"2026-10-14T17:45:00Z","v":451586,"vw":114.075156},{"c":114.06,"h":114.095,"l":113.71,"n":6107,"o":113.92,"t":"2026-10-14T18:00:00Z","v":291745,"vw":113.863096},{"c":113.9,"h":114.12,"l":113.7663,"n":5776,"o":114.0575,"t":"2026-10-14T18:15:00Z","v":276380,"vw":113.899645},{"c":113.53,"h":113.89,"l":113.525,"n":5279,"o":113.89,"t":"2026-10-14T18:30:00Z","v":360549,"vw":113.680655},{"c":113.52,"h":113.66,"l":113.45,"n":5322,"o":113.53,"t":"2026-10-14T18:45:00Z","v":281902,"vw":113.552845},{"c":113.605,"h":113.61,"l":113.25,"n":6917,"o":113.5,"t":"2026-10-14T19:00:00Z","v":376678,"vw":113.412257},{"c":113.798,"h":113.865,"l":113.47,"n":7917,"o":113.605,"t":"2026-10-14T19:15:00Z","v":470689,"vw":113.708658},{"c":113.46,"h":113.94,"l":113.33,"n":9169,"o":113.805,"t":"2026-10-14T19:30:00Z","v":561820,"vw":113.649017},{"c":113.69,"h":113.72,"l":113.26,"n":30274,"o":113.45,"t":"2026-10-14T19:45:00Z","v":2012094,"vw":113.552378},{"c":113.8067,"h":113.897,"l":113.64,"n":205,"o":113.69,"t":"2026-10-14T20:00:00Z","v":4692498,"vw":113.640076},{"c":113.49,"h":113.49,"l":113.49,"n":5,"o":113.49,"t":"2026-10-14T20:15:00Z","v":150,"vw":113.49},{"c":113.5,"h":113.67,"l":113.5,"n":20,"o":113.67,"t":"2026-10-14T20:30:00Z","v":568,"vw":113.589736},{"c":113.69,"h":113.69,"l":113.69,"n":5,"o":113.69,"t":"2026-10-14T20:45:00Z","v":305,"vw":113.69},{"c":113.858,"h":113.858,"l":113.858,"n":1,"o":113.858,"t":"2026-10-14T21:00:00Z","v":100,"vw":113.858},{"c":113.88,"h":113.88,"l":113.65,"n":7,"o":113.86,"t":"2026-10-14T21:15:00Z","v":850,"vw":113.846089},{"c":113.69,"h":113.776,"l":113.64,"n":110,"o":113.776,"t":"2026-10-14T21:30:00Z","v":3537,"vw":113.718052},{"c":113.71,"h":113.71,"l":113.71,"n":12,"o":113.71,"t":"2026-10-14T21:45:00Z","v":418,"vw":113.71},{"c":113.7,"h":113.8,"l":113.7,"n":30,"o":113.8,"t":"2026-10-14T22:00:00Z","v":934,"vw":113.750532},{"c":113.7,"h":113.81,"l":113.7,"n":53,"o":113.7,"t":"2026-10-14T22:15:00Z","v":3863,"vw":113.72367},{"c":113.58,"h":113.66,"l":113.55,"n":78,"o":113.6187,"t":"2026-10-14T22:30:00Z","v":3468,"vw":113.611827},{"c":113.83,"h":113.83,"l":113.05,"n":154,"o":113.05,"t":"2026-10-14T22:45:00Z","v":11183,"vw":113.636608},{"c":113.7506,"h":113.7506,"l":113.59,"n":55,"o":113.6,"t":"2026-10-14T23:00:00Z","v":1364,"vw":113.607585},{"c":113.5,"h":113.5,"l":113.47,"n":10,"o":113.47,"t":"2026-10-14T23:15:00Z","v":446,"vw":113.485},{"c":113.66,"h":113.66,"l":113.55,"n":22,"o":113.61,"t":"2026-10-14T23:30:00Z","v":2052,"vw":113.563781},{"c":113.3,"h":113.65,"l":113.1912,"n":52,"o":113.46,"t":"2026-10-14T23:45:00Z","v":3599,"vw":113.395677},{"c":113.1403,"h":113.67,"l":113.01,"n":758,"o":113.5274,"t":"2026-10-15T08:00:00Z","v":18805,"vw":113.318802},{"c":113.38,"h":113.38,"l":113.1003,"n":17,"o":113.15,"t":"2026-10-15T08:15:00Z","v":1646,"vw":113.182083},{"c":113.48,"h":113.5,"l":113.38,"n":70,"o":113.38,"t":"2026-10-15T08:30:00Z","v":3212,"vw":113.433233},{"c":113.59,"h":113.61,"l":113.5,"n":26,"o":113.5,"t":"2026-10-15T08:45:00Z","v":2232,"vw":113.563496},{"c":113.6,"h":113.6,"l":113.52,"n":127,"o":113.54,"t":"2026-10-15T09:00:00Z","v":6073,"vw":113.54118},{"c":113.59,"h":113.62,"l":113.51,"n":32,"o":113.61,"t":"2026-10-15T09:15:00Z","v":3080,"vw":113.599901},{"c":113.59,"h":113.59,"l":113.59,"n":9,"o":113.59,"t":"2026-10-15T09:30:00Z","v":965,"vw":113.59},{"c":113.62,"h":113.62,"l":113.58,"n":8,"o":113.58,"t":"2026-10-15T09:45:00Z","v":1099,"vw":113.596066},{"c":113.65,"h":113.65,"l":113.55,"n":33,"o":113.63,"t":"2026-10-15T10:00:00Z","v":3227,"vw":113.593779},{"c":113.66,"h":113.7,"l":113.65,"n":67,"o":113.65,"t":"2026-10-15T10:15:00Z","v":4837,"vw":113.672475},{"c":113.67,"h":113.67,"l":113.67,"n":2,"o":113.67,"t":"2026-10-15T10:30:00Z","v":819,"vw":113.67},{"c":113.46,"h":113.62,"l":113.46,"n":35,"o":113.61,"t":"2026-10-15T10:45:00Z","v":4188,"vw":113.528486},{"c":113.2848,"h":113.5,"l":113.28,"n":68,"o":113.45,"t":"2026-10-15T11:00:00Z","v":5154,"vw":113.362069},{"c":113.43,"h":113.43,"l":113.43,"n":3,"o":113.43,"t":"2026-10-15T11:15:00Z","v":108,"vw":113.43},{"c":113.0018,"h":113.39,"l":112.92,"n":119,"o":113.39,"t":"2026-10-15T11:45:00Z","v":10420,"vw":113.112022},{"c":112.86,"h":113.28,"l":112.76,"n":110,"o":112.97,"t":"2026-10-15T12:00:00Z","v":11313,"vw":112.905126},{"c":112.98,"h":113.01,"l":112.83,"n":80,"o":112.86,"t":"2026-10-15T12:15:00Z","v":7055,"vw":112.928457},{"c":112.6,"h":112.8,"l":112.47,"n":199,"o":112.8,"t":"2026-10-15T12:30:00Z","v":10700,"vw":112.561704},{"c":112.47,"h":112.6305,"l":112.3176,"n":114,"o":112.6305,"t":"2026-10-15T12:45:00Z","v":10587,"vw":112.542868},{"c":112.59,"h":112.7138,"l":112.38,"n":102,"o":112.46,"t":"2026-10-15T13:00:00Z","v":7818,"vw":112.492966},{"c":112.34,"h":112.71,"l":111.99,"n":245,"o":112.71,"t":"2026-10-15T13:15:00Z","v":16786,"vw":112.376666},{"c":111.705,"h":112.41,"l":111.11,"n":16635,"o":112.41,"t":"2026-10-15T13:30:00Z","v":1245728,"vw":111.960411},{"c":109.87,"h":111.91,"l":109.7,"n":17772,"o":111.65,"t":"2026-10-15T13:45:00Z","v":1168033,"vw":110.54356},{"c":110.05,"h":110.51,"l":109.775,"n":10830,"o":109.835,"t":"2026-10-15T14:00:00Z","v":729182,"vw":110.130141},{"c":109.22,"h":110.38,"l":109.22,"n":7556,"o":110.01,"t":"2026-10-15T14:15:00Z","v":413038,"vw":109.777577},{"c":109.41,"h":109.5,"l":108.48,"n":11966,"o":109.21,"t":"2026-10-15T14:30:00Z","v":983282,"vw":108.920309},{"c":109.07,"h":109.4657,"l":108.83,"n":7543,"o":109.445,"t":"2026-10-15T14:45:00Z","v":587745,"vw":109.093663},{"c":108.89,"h":109.105,"l":108.4515,"n":7443,"o":109.105,"t":"2026-10-15T15:00:00Z","v":444782,"vw":108.732308},{"c":108.72,"h":109.19,"l":108.45,"n":12284,"o":108.95,"t":"2026-10-15T15:15:00Z","v":924319,"vw":108.946656},{"c":108.83,"h":109.15,"l":108.58,"n":5704,"o":108.765,"t":"2026-10-15T15:30:00Z","v":388427,"vw":108.840935},{"c":109.03,"h":109.17,"l":108.72,"n":4559,"o":108.85,"t":"2026-10-15T15:45:00Z","v":303121,"vw":108.883545},{"c":109.005,"h":109.33,"l":108.86,"n":4796,"o":109.04,"t":"2026-10-15T16:00:00Z","v":305767,"vw":109.064965},{"c":108.8,"h":109,"l":108.635,"n":4027,"o":109,"t":"2026-10-15T16:15:00Z","v":204911,"vw":108.815167},{"c":108.94,"h":109.26,"l":108.77,"n":4819,"o":108.82,"t":"2026-10-15T16:30:00Z","v":301672,"vw":109.015729},{"c":108.73,"h":108.975,"l":108.62,"n":3469,"o":108.93,"t":"2026-10-15T16:45:00Z","v":253729,"vw":108.783995},{"c":109.09,"h":109.2,"l":109.0735,"n":877,"o":109.16,"t":"2026-10-15T18:00:00Z","v":46419,"vw":109.127191},{"c":108.94,"h":109.12,"l":108.71,"n":4920,"o":109.09,"t":"2026-10-15T18:15:00Z","v":317953,"vw":108.901754},{"c":109.16,"h":109.23,"l":108.935,"n":4902,"o":108.935,"t":"2026-10-15T18:30:00Z","v":322142,"vw":109.120694},{"c":109.22,"h":109.27,"l":109.085,"n":5238,"o":109.15,"t":"2026-10-15T18:45:00Z","v":292026,"vw":109.16041},{"c":109.755,"h":109.785,"l":109.205,"n":6701,"o":109.23,"t":"2026-10-15T19:00:00Z","v":420586,"vw":109.541969},{"c":109.8,"h":110.025,"l":109.73,"n":8604,"o":109.76,"t":"2026-10-15T19:15:00Z","v":597050,"vw":109.885012},{"c":109.55,"h":109.83,"l":109.225,"n":9195,"o":109.8,"t":"2026-10-15T19:30:00Z","v":555168,"vw":109.47513},{"c":109.83,"h":109.96,"l":109.28,"n":26430,"o":109.56,"t":"2026-10-15T19:45:00Z","v":1950179,"vw":109.714701},{"c":109.85,"h":109.9,"l":109.66,"n":255,"o":109.85,"t":"2026-10-15T20:00:00Z","v":5937468,"vw":109.849984},{"c":109.8345,"h":109.8345,"l":109.8345,"n":3,"o":109.8345,"t":"2026-10-15T20:30:00Z","v":503,"vw":109.8345},{"c":109.77,"h":109.78,"l":109.5,"n":72,"o":109.78,"t":"2026-10-15T20:45:00Z","v":2060,"vw":109.696667}],"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":0.6240765887314192,"strike":140.07824197177587,"iv":2.9850226861943314,"gamma":0.03830875794250384,"theta":-1.4024639688988834,"vega":0.009920194732655539,"rho":0.00026223728026336575,"breakevenPct":28.179209766336243},{"delta":0.15,"premium":0.2034328358208955,"strike":112.59701492537313,"iv":0.4537089552238806,"gamma":0.08802238805970149,"theta":-0.30037611940298503,"vega":0.013155223880597014,"rho":0.00040684297986662434,"breakevenPct":2.7607249350405705},{"delta":0.2,"premium":0.286670493685419,"strike":112.02296211251435,"iv":0.4515849598163031,"gamma":0.10771239954075776,"theta":-0.365014466130884,"vega":0.016082893226176807,"rho":0.0005472613621218456,"breakevenPct":2.3135944303541773},{"delta":0.25,"premium":0.3847103274559194,"strike":111.5969773299748,"iv":0.4479937027707809,"gamma":0.12151763224181361,"theta":-0.4045168765743073,"vega":0.017973299748110832,"rho":0.0006896600426894444,"breakevenPct":2.0148379861808694},{"delta":0.3,"premium":0.4833669185558354,"strike":111.17716204869858,"iv":0.4443413098236776,"gamma":0.13507766582703612,"theta":-0.4429719563392107,"vega":0.01982048698572628,"rho":0.0008321412356867255,"breakevenPct":1.7222637945289407},{"delta":0.35,"premium":0.6081448412698413,"strike":110.80886243386243,"iv":0.44692857142857145,"gamma":0.1423864417989418,"theta":-0.4739558201058201,"vega":0.021039616402116403,"rho":0.0009747690648618391,"breakevenPct":1.500416575687604},{"delta":0.4,"premium":0.7519940476190476,"strike":110.47817460317461,"iv":0.45407142857142857,"gamma":0.1451311507936508,"theta":-0.4994849206349206,"vega":0.021800198412698413,"rho":0.0011175039536685193,"breakevenPct":1.3302073888982913},{"delta":0.45,"premium":0.8958432539682539,"strike":110.14748677248677,"iv":0.4612142857142857,"gamma":0.1478758597883598,"theta":-0.5250140211640212,"vega":0.022560780423280424,"rho":0.0012602388424751993,"breakevenPct":1.1599982021089787},{"delta":0.5,"premium":1.0691908713692946,"strike":109.80843706777317,"iv":0.46729260027662517,"gamma":0.14708858921161827,"theta":-0.5357103734439834,"vega":0.022708437067773167,"rho":0.0014024695077260725,"breakevenPct":1.0090443100505249},{"delta":0.55,"premium":1.2662863070539419,"strike":109.46265560165975,"iv":0.47251390041493774,"gamma":0.14345788381742738,"theta":-0.5344655601659751,"vega":0.022362655601659752,"rho":0.0015442942457099967,"breakevenPct":0.8735919729559029},{"delta":0.6,"premium":1.463381742738589,"strike":109.11687413554634,"iv":0.4777352005532503,"gamma":0.13982717842323653,"theta":-0.5332207468879668,"vega":0.022016874135546333,"rho":0.0016861189836939205,"breakevenPct":0.7381396358612811},{"delta":0.65,"premium":1.7135953711093377,"strike":108.73583399840383,"iv":0.4824058260175578,"gamma":0.13226001596169193,"theta":-0.5144932960893855,"vega":0.02102825219473264,"rho":0.0018262480003246938,"breakevenPct":0.6189572465274408},{"delta":0.7,"premium":1.9909297685554668,"strike":108.3367916999202,"iv":0.4867952913008779,"gamma":0.1226830007980846,"theta":-0.48683966480446933,"vega":0.01971141260973663,"rho":0.001965511225690565,"breakevenPct":0.5080818697965375},{"delta":0.75,"premium":2.5821048632218857,"strike":107.64437689969604,"iv":0.5363220364741643,"gamma":0.10949680851063827,"theta":-0.481162613981763,"vega":0.018202887537993918,"rho":0.002096381904837249,"breakevenPct":0.4158529315094578},{"delta":0.8,"premium":4.871238601823711,"strike":105.36474164133739,"iv":0.8300530395136781,"gamma":0.07678404255319146,"theta":-0.5943844984802433,"vega":0.015657294832826744,"rho":0.0021818467570032017,"breakevenPct":0.4245060063415278},{"delta":0.85,"premium":7.16037234042553,"strike":103.08510638297872,"iv":1.1237840425531915,"gamma":0.044071276595744696,"theta":-0.7076063829787234,"vega":0.013111702127659577,"rho":0.002267311609169154,"breakevenPct":0.43315908117359775},{"delta":0.9,"premium":15.135105962996569,"strike":95.05054725230252,"iv":1.9644943876221221,"gamma":0.02182303620764053,"theta":-0.7405604704331246,"vega":0.009665004561382801,"rho":0.002199302382788769,"breakevenPct":0.378658299443474}],"put":[{"delta":0.1,"premium":0.5024039416318473,"strike":98.57468074501267,"iv":1.7460513329241378,"gamma":0.025318923244103626,"theta":-0.9154942844300709,"vega":0.00991420677249428,"rho":-0.0002973183292187892,"breakevenPct":10.656575746214061},{"delta":0.15,"premium":0.20274193548387098,"strike":107.15161290322581,"iv":0.4474370967741936,"gamma":0.09012806451612904,"theta":-0.2942874193548387,"vega":0.013242903225806452,"rho":-0.0004231826819204853,"breakevenPct":2.570036469215693},{"delta":0.2,"premium":0.2833870967741936,"strike":107.68924731182796,"iv":0.434802688172043,"gamma":0.11114956989247313,"theta":-0.3417605376344086,"vega":0.01587731182795699,"rho":-0.0005701093301900371,"breakevenPct":2.1537212215962773},{"delta":0.25,"premium":0.38285571142284575,"strike":108.14094856379425,"iv":0.432038543754175,"gamma":0.12621763527054108,"theta":-0.38731189044756176,"vega":0.018034268537074148,"rho":-0.0007181305673939431,"breakevenPct":1.8328387971472941},{"delta":0.3,"premium":0.5081062124248498,"strike":108.4749498997996,"iv":0.44279338677354707,"gamma":0.1331314629258517,"theta":-0.43023106212424844,"vega":0.019537274549098194,"rho":-0.0008676510283041449,"breakevenPct":1.6426676802635007},{"delta":0.35,"premium":0.6333567134268537,"strike":108.80895123580494,"iv":0.45354822979291914,"gamma":0.14004529058116233,"theta":-0.4731502338009352,"vega":0.021040280561122244,"rho":-0.0010171714892143469,"breakevenPct":1.4524965633797073},{"delta":0.4,"premium":0.7386901763224183,"strike":109.13476070528968,"iv":0.44716725440806043,"gamma":0.14999685138539043,"theta":-0.486151007556675,"vega":0.022021284634760704,"rho":-0.0011666164817167462,"breakevenPct":1.2516438653846587},{"delta":0.45,"premium":0.8174055415617129,"strike":109.44962216624685,"iv":0.4178851385390428,"gamma":0.1640081863979849,"theta":-0.4591673803526448,"vega":0.022304659949622167,"rho":-0.0013159606145713345,"breakevenPct":1.0365157832876521},{"delta":0.5,"premium":0.8961209068010075,"strike":109.76448362720403,"iv":0.3886030226700252,"gamma":0.17801952141057936,"theta":-0.43218375314861457,"vega":0.02258803526448363,"rho":-0.0014653047474259225,"breakevenPct":0.8213877011906455},{"delta":0.55,"premium":1.029279475982533,"strike":110.09170305676857,"iv":0.37465065502183414,"gamma":0.18388733624454145,"theta":-0.41647510917030567,"vega":0.022607423580786025,"rho":-0.0016157454490143563,"breakevenPct":0.6445990882882101},{"delta":0.6,"premium":1.3240393013100438,"strike":110.45560407569141,"iv":0.4062008733624454,"gamma":0.16558311499272196,"theta":-0.43423347889374087,"vega":0.021843231441048036,"rho":-0.0017694410450984897,"breakevenPct":0.5816117569633116},{"delta":0.65,"premium":1.618799126637555,"strike":110.81950509461427,"iv":0.4377510917030568,"gamma":0.14727889374090244,"theta":-0.4519918486171761,"vega":0.021079039301310044,"rho":-0.0019231366411826233,"breakevenPct":0.5186244256384128},{"delta":0.7,"premium":1.884791811242193,"strike":111.17487855655794,"iv":0.44659722414989594,"gamma":0.13337335183900068,"theta":-0.4333440666204025,"vega":0.019720680083275502,"rho":-0.0020755762105231675,"breakevenPct":0.4371989201824215},{"delta":0.75,"premium":2.1224739764052742,"strike":111.52185981956974,"iv":0.433099653018737,"gamma":0.12379666897987508,"theta":-0.3788680083275503,"vega":0.017777585010409436,"rho":-0.002226779690052561,"breakevenPct":0.33762791002598946},{"delta":0.8,"premium":2.360156141568356,"strike":111.86884108258154,"iv":0.419602081887578,"gamma":0.11421998612074946,"theta":-0.32439195003469806,"vega":0.01583448993754337,"rho":-0.0023779831695819546,"breakevenPct":0.2380568998695574},{"delta":0.85,"premium":8.047999999999998,"strike":117.33142857142857,"iv":1.174050857142857,"gamma":0.040225142857142876,"theta":-0.7663902857142855,"vega":0.013411714285714287,"rho":-0.0026685274807827504,"breakevenPct":0.44326448808547403},{"delta":0.9,"premium":17.6416524856698,"strike":126.88404563971287,"iv":2.1201185209206743,"gamma":0.014712695826201577,"theta":-1.0819981674137562,"vega":0.009842847782196615,"rho":-0.003046365358342003,"breakevenPct":0.4806475776231497}]},"raw":{"call":[{"delta":0.1,"premium":0.6240765887314192,"strike":140.07824197177587,"iv":2.9850226861943314,"gamma":0.03830875794250384,"theta":-1.4024639688988834,"vega":0.009920194732655539,"rho":0.00026223728026336575,"breakevenPct":28.179209766336243},{"delta":0.15,"premium":0.2034328358208955,"strike":112.59701492537313,"iv":0.4537089552238806,"gamma":0.08802238805970149,"theta":-0.30037611940298503,"vega":0.013155223880597014,"rho":0.00040684297986662434,"breakevenPct":2.7607249350405705},{"delta":0.2,"premium":0.286670493685419,"strike":112.02296211251435,"iv":0.4515849598163031,"gamma":0.10771239954075776,"theta":-0.365014466130884,"vega":0.016082893226176807,"rho":0.0005472613621218456,"breakevenPct":2.3135944303541773},{"delta":0.25,"premium":0.3847103274559194,"strike":111.5969773299748,"iv":0.4479937027707809,"gamma":0.12151763224181361,"theta":-0.4045168765743073,"vega":0.017973299748110832,"rho":0.0006896600426894444,"breakevenPct":2.0148379861808694},{"delta":0.3,"premium":0.4833669185558354,"strike":111.17716204869858,"iv":0.4443413098236776,"gamma":0.13507766582703612,"theta":-0.4429719563392107,"vega":0.01982048698572628,"rho":0.0008321412356867255,"breakevenPct":1.7222637945289407},{"delta":0.35,"premium":0.6081448412698413,"strike":110.80886243386243,"iv":0.44692857142857145,"gamma":0.1423864417989418,"theta":-0.4739558201058201,"vega":0.021039616402116403,"rho":0.0009747690648618391,"breakevenPct":1.500416575687604},{"delta":0.4,"premium":0.7519940476190476,"strike":110.47817460317461,"iv":0.45407142857142857,"gamma":0.1451311507936508,"theta":-0.4994849206349206,"vega":0.021800198412698413,"rho":0.0011175039536685193,"breakevenPct":1.3302073888982913},{"delta":0.45,"premium":0.8958432539682539,"strike":110.14748677248677,"iv":0.4612142857142857,"gamma":0.1478758597883598,"theta":-0.5250140211640212,"vega":0.022560780423280424,"rho":0.0012602388424751993,"breakevenPct":1.1599982021089787},{"delta":0.5,"premium":1.0691908713692946,"strike":109.80843706777317,"iv":0.46729260027662517,"gamma":0.14708858921161827,"theta":-0.5357103734439834,"vega":0.022708437067773167,"rho":0.0014024695077260725,"breakevenPct":1.0090443100505249},{"delta":0.55,"premium":1.2662863070539419,"strike":109.46265560165975,"iv":0.47251390041493774,"gamma":0.14345788381742738,"theta":-0.5344655601659751,"vega":0.022362655601659752,"rho":0.0015442942457099967,"breakevenPct":0.8735919729559029},{"delta":0.6,"premium":1.463381742738589,"strike":109.11687413554634,"iv":0.4777352005532503,"gamma":0.13982717842323653,"theta":-0.5332207468879668,"vega":0.022016874135546333,"rho":0.0016861189836939205,"breakevenPct":0.7381396358612811},{"delta":0.65,"premium":1.7135953711093377,"strike":108.73583399840383,"iv":0.4824058260175578,"gamma":0.13226001596169193,"theta":-0.5144932960893855,"vega":0.02102825219473264,"rho":0.0018262480003246938,"breakevenPct":0.6189572465274408},{"delta":0.7,"premium":1.9909297685554668,"strike":108.3367916999202,"iv":0.4867952913008779,"gamma":0.1226830007980846,"theta":-0.48683966480446933,"vega":0.01971141260973663,"rho":0.001965511225690565,"breakevenPct":0.5080818697965375},{"delta":0.75,"premium":2.5821048632218857,"strike":107.64437689969604,"iv":0.5363220364741643,"gamma":0.10949680851063827,"theta":-0.481162613981763,"vega":0.018202887537993918,"rho":0.002096381904837249,"breakevenPct":0.4158529315094578},{"delta":0.8,"premium":4.871238601823711,"strike":105.36474164133739,"iv":0.8300530395136781,"gamma":0.07678404255319146,"theta":-0.5943844984802433,"vega":0.015657294832826744,"rho":0.0021818467570032017,"breakevenPct":0.4245060063415278},{"delta":0.85,"premium":7.16037234042553,"strike":103.08510638297872,"iv":1.1237840425531915,"gamma":0.044071276595744696,"theta":-0.7076063829787234,"vega":0.013111702127659577,"rho":0.002267311609169154,"breakevenPct":0.43315908117359775},{"delta":0.9,"premium":15.135105962996569,"strike":95.05054725230252,"iv":1.9644943876221221,"gamma":0.02182303620764053,"theta":-0.7405604704331246,"vega":0.009665004561382801,"rho":0.002199302382788769,"breakevenPct":0.378658299443474}],"put":[{"delta":0.1,"premium":0.5024039416318473,"strike":98.57468074501267,"iv":1.7460513329241378,"gamma":0.025318923244103626,"theta":-0.9154942844300709,"vega":0.00991420677249428,"rho":-0.0002973183292187892,"breakevenPct":10.656575746214061},{"delta":0.15,"premium":0.20274193548387098,"strike":107.15161290322581,"iv":0.4474370967741936,"gamma":0.09012806451612904,"theta":-0.2942874193548387,"vega":0.013242903225806452,"rho":-0.0004231826819204853,"breakevenPct":2.570036469215693},{"delta":0.2,"premium":0.2833870967741936,"strike":107.68924731182796,"iv":0.434802688172043,"gamma":0.11114956989247313,"theta":-0.3417605376344086,"vega":0.01587731182795699,"rho":-0.0005701093301900371,"breakevenPct":2.1537212215962773},{"delta":0.25,"premium":0.38285571142284575,"strike":108.14094856379425,"iv":0.432038543754175,"gamma":0.12621763527054108,"theta":-0.38731189044756176,"vega":0.018034268537074148,"rho":-0.0007181305673939431,"breakevenPct":1.8328387971472941},{"delta":0.3,"premium":0.5081062124248498,"strike":108.4749498997996,"iv":0.44279338677354707,"gamma":0.1331314629258517,"theta":-0.43023106212424844,"vega":0.019537274549098194,"rho":-0.0008676510283041449,"breakevenPct":1.6426676802635007},{"delta":0.35,"premium":0.6333567134268537,"strike":108.80895123580494,"iv":0.45354822979291914,"gamma":0.14004529058116233,"theta":-0.4731502338009352,"vega":0.021040280561122244,"rho":-0.0010171714892143469,"breakevenPct":1.4524965633797073},{"delta":0.4,"premium":0.7386901763224183,"strike":109.13476070528968,"iv":0.44716725440806043,"gamma":0.14999685138539043,"theta":-0.486151007556675,"vega":0.022021284634760704,"rho":-0.0011666164817167462,"breakevenPct":1.2516438653846587},{"delta":0.45,"premium":0.8174055415617129,"strike":109.44962216624685,"iv":0.4178851385390428,"gamma":0.1640081863979849,"theta":-0.4591673803526448,"vega":0.022304659949622167,"rho":-0.0013159606145713345,"breakevenPct":1.0365157832876521},{"delta":0.5,"premium":0.8961209068010075,"strike":109.76448362720403,"iv":0.3886030226700252,"gamma":0.17801952141057936,"theta":-0.43218375314861457,"vega":0.02258803526448363,"rho":-0.0014653047474259225,"breakevenPct":0.8213877011906455},{"delta":0.55,"premium":1.029279475982533,"strike":110.09170305676857,"iv":0.37465065502183414,"gamma":0.18388733624454145,"theta":-0.41647510917030567,"vega":0.022607423580786025,"rho":-0.0016157454490143563,"breakevenPct":0.6445990882882101},{"delta":0.6,"premium":1.3240393013100438,"strike":110.45560407569141,"iv":0.4062008733624454,"gamma":0.16558311499272196,"theta":-0.43423347889374087,"vega":0.021843231441048036,"rho":-0.0017694410450984897,"breakevenPct":0.5816117569633116},{"delta":0.65,"premium":1.618799126637555,"strike":110.81950509461427,"iv":0.4377510917030568,"gamma":0.14727889374090244,"theta":-0.4519918486171761,"vega":0.021079039301310044,"rho":-0.0019231366411826233,"breakevenPct":0.5186244256384128},{"delta":0.7,"premium":1.884791811242193,"strike":111.17487855655794,"iv":0.44659722414989594,"gamma":0.13337335183900068,"theta":-0.4333440666204025,"vega":0.019720680083275502,"rho":-0.0020755762105231675,"breakevenPct":0.4371989201824215},{"delta":0.75,"premium":2.1224739764052742,"strike":111.52185981956974,"iv":0.433099653018737,"gamma":0.12379666897987508,"theta":-0.3788680083275503,"vega":0.017777585010409436,"rho":-0.002226779690052561,"breakevenPct":0.33762791002598946},{"delta":0.8,"premium":2.360156141568356,"strike":111.86884108258154,"iv":0.419602081887578,"gamma":0.11421998612074946,"theta":-0.32439195003469806,"vega":0.01583448993754337,"rho":-0.0023779831695819546,"breakevenPct":0.2380568998695574},{"delta":0.85,"premium":8.047999999999998,"strike":117.33142857142857,"iv":1.174050857142857,"gamma":0.040225142857142876,"theta":-0.7663902857142855,"vega":0.013411714285714287,"rho":-0.0026685274807827504,"breakevenPct":0.44326448808547403},{"delta":0.9,"premium":17.6416524856698,"strike":126.88404563971287,"iv":2.1201185209206743,"gamma":0.014712695826201577,"theta":-1.0819981674137562,"vega":0.009842847782196615,"rho":-0.003046365358342003,"breakevenPct":0.4806475776231497}]}},"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"}}