{"symbol":"EBAY","url":"https://intraalpha.com/companies/EBAY","capturedAt":"2026-10-16T01:59:38.568Z","state":"ready","quote":{"symbol":"EBAY","last_price":123.2042,"prev_close":116.88,"regular_close":122.91,"change":6.3242,"change_pct":5.4108,"regular_change":6.03,"regular_change_pct":5.1591,"extended_change":0.2942,"extended_change_pct":0.2394,"bid":123.1,"ask":123.5,"bid_size":200,"ask_size":200,"volume":6462551,"vwap":122.766592,"open":118.07,"high":124.59,"low":118.04,"close":122.91,"trade_count":72855,"last_trade_at":"2026-10-15T23:59:49.565440954Z","last_quote_at":"2026-10-15T23:59:58.524568775Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:59:28.148161624-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"EBAY","fetched_at":"2026-10-16T01:59:38.184439+00:00","name":"eBay Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"INTERNET RETAIL","country":"USA","description":"eBay Inc. is an American multinational e-commerce corporation based in San Jose, California, that facilitates consumer-to-consumer and business-to-consumer sales through its website.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":52011598000,"ebitda":3096000000,"pe_ratio":24.5,"peg_ratio":1.562,"book_value":10.48,"dividend_per_share":1.2,"dividend_yield":0.0103,"eps":4.77,"revenue_ttm":12007999000,"gross_profit_ttm":8652000000,"profit_margin":0.186,"operating_margin_ttm":0.216,"return_on_assets_ttm":0.0915,"return_on_equity_ttm":0.466,"quarterly_earnings_growth":0.55,"quarterly_revenue_growth":0.148,"analyst_target_price":116.26,"analyst_number":4,"beta":1.322,"fifty_two_week_high":124.59,"fifty_two_week_low":77.32,"fifty_day_ma":107.21,"two_hundred_day_ma":102.16,"shares_outstanding":445000000,"forward_pe":16.56,"price_to_sales":4.331,"price_to_book":10.41,"ev_to_revenue":4.361,"ev_to_ebitda":16.32},"optionObservedAt":"2026-10-15T19:50:06.691Z","bars":[{"c":112,"h":112,"l":112,"n":3,"o":112,"t":"2026-10-09T08:00:00Z","v":512,"vw":112},{"c":111.53,"h":111.53,"l":111.53,"n":2,"o":111.53,"t":"2026-10-09T09:05:00Z","v":201,"vw":111.53},{"c":111.93,"h":111.93,"l":111.93,"n":1,"o":111.93,"t":"2026-10-09T11:25:00Z","v":100,"vw":111.93},{"c":111.94,"h":111.94,"l":111.93,"n":7,"o":111.93,"t":"2026-10-09T11:30:00Z","v":1279,"vw":111.939022},{"c":111.2712,"h":111.2712,"l":111.2712,"n":8,"o":111.2712,"t":"2026-10-09T12:25:00Z","v":331,"vw":111.2712},{"c":112.08,"h":112.08,"l":112.08,"n":2,"o":112.08,"t":"2026-10-09T13:25:00Z","v":423,"vw":112.08},{"c":111.838,"h":112.87,"l":111.6288,"n":595,"o":112.08,"t":"2026-10-09T13:30:00Z","v":54190,"vw":112.150133},{"c":111.46,"h":111.99,"l":111.405,"n":418,"o":111.94,"t":"2026-10-09T13:35:00Z","v":19249,"vw":111.578814},{"c":111.665,"h":111.72,"l":111.44,"n":322,"o":111.548,"t":"2026-10-09T13:40:00Z","v":11957,"vw":111.630243},{"c":111.803,"h":112.14,"l":111.66,"n":722,"o":111.67,"t":"2026-10-09T13:45:00Z","v":42206,"vw":111.9046},{"c":112.123,"h":112.475,"l":111.85,"n":773,"o":111.91,"t":"2026-10-09T13:50:00Z","v":59577,"vw":112.253478},{"c":112.175,"h":112.32,"l":112.0363,"n":452,"o":112.23,"t":"2026-10-09T13:55:00Z","v":14282,"vw":112.209505},{"c":111.675,"h":112.18,"l":111.675,"n":455,"o":112.175,"t":"2026-10-09T14:00:00Z","v":11892,"vw":112.03233},{"c":111.56,"h":111.8,"l":111.535,"n":507,"o":111.78,"t":"2026-10-09T14:05:00Z","v":15540,"vw":111.636922},{"c":111.61,"h":111.77,"l":111.52,"n":569,"o":111.61,"t":"2026-10-09T14:10:00Z","v":16806,"vw":111.645313},{"c":111.71,"h":111.78,"l":111.528,"n":489,"o":111.63,"t":"2026-10-09T14:15:00Z","v":16706,"vw":111.648511},{"c":111.755,"h":111.84,"l":111.68,"n":476,"o":111.72,"t":"2026-10-09T14:20:00Z","v":12826,"vw":111.741352},{"c":111.74,"h":111.815,"l":111.6,"n":500,"o":111.785,"t":"2026-10-09T14:25:00Z","v":24511,"vw":111.734365},{"c":111.585,"h":111.695,"l":111.5401,"n":381,"o":111.68,"t":"2026-10-09T14:30:00Z","v":17054,"vw":111.608904},{"c":111.715,"h":111.72,"l":111.54,"n":450,"o":111.595,"t":"2026-10-09T14:35:00Z","v":18910,"vw":111.613779},{"c":111.79,"h":111.96,"l":111.765,"n":358,"o":111.77,"t":"2026-10-09T14:40:00Z","v":12864,"vw":111.874636},{"c":111.795,"h":111.81,"l":111.705,"n":224,"o":111.77,"t":"2026-10-09T14:45:00Z","v":5650,"vw":111.766747},{"c":111.62,"h":111.75,"l":111.47,"n":530,"o":111.75,"t":"2026-10-09T14:50:00Z","v":35520,"vw":111.588516},{"c":111.75,"h":111.75,"l":111.54,"n":362,"o":111.61,"t":"2026-10-09T14:55:00Z","v":9869,"vw":111.606035},{"c":111.67,"h":111.75,"l":111.6,"n":519,"o":111.745,"t":"2026-10-09T15:00:00Z","v":12913,"vw":111.68731},{"c":111.48,"h":111.67,"l":111.47,"n":470,"o":111.67,"t":"2026-10-09T15:05:00Z","v":15344,"vw":111.56309},{"c":111.9,"h":111.905,"l":111.49,"n":483,"o":111.49,"t":"2026-10-09T15:10:00Z","v":31183,"vw":111.617487},{"c":111.86,"h":112.06,"l":111.84,"n":618,"o":111.9,"t":"2026-10-09T15:15:00Z","v":49336,"vw":111.934539},{"c":112.015,"h":112.08,"l":111.75,"n":473,"o":111.85,"t":"2026-10-09T15:20:00Z","v":25058,"vw":111.986097},{"c":112.14,"h":112.15,"l":111.94,"n":441,"o":112,"t":"2026-10-09T15:25:00Z","v":16927,"vw":112.036132},{"c":112.17,"h":112.2,"l":112.03,"n":413,"o":112.1,"t":"2026-10-09T15:30:00Z","v":15892,"vw":112.118458},{"c":112.26,"h":112.37,"l":112.165,"n":538,"o":112.1999,"t":"2026-10-09T15:35:00Z","v":17593,"vw":112.281149},{"c":112.46,"h":112.55,"l":112.29,"n":582,"o":112.29,"t":"2026-10-09T15:40:00Z","v":24764,"vw":112.420119},{"c":112.38,"h":112.47,"l":112.21,"n":488,"o":112.47,"t":"2026-10-09T15:45:00Z","v":17286,"vw":112.307376},{"c":112.425,"h":112.475,"l":112.32,"n":440,"o":112.39,"t":"2026-10-09T15:50:00Z","v":13808,"vw":112.401475},{"c":112.445,"h":112.47,"l":112.324,"n":295,"o":112.41,"t":"2026-10-09T15:55:00Z","v":10322,"vw":112.427938},{"c":112.445,"h":112.45,"l":112.39,"n":344,"o":112.42,"t":"2026-10-09T16:00:00Z","v":8977,"vw":112.424191},{"c":112.51,"h":112.51,"l":112.43,"n":346,"o":112.47,"t":"2026-10-09T16:05:00Z","v":8962,"vw":112.460673},{"c":112.49,"h":112.55,"l":112.49,"n":382,"o":112.49,"t":"2026-10-09T16:10:00Z","v":9943,"vw":112.52477},{"c":112.55,"h":112.58,"l":112.5,"n":310,"o":112.53,"t":"2026-10-09T16:15:00Z","v":8525,"vw":112.547834},{"c":112.62,"h":112.73,"l":112.545,"n":525,"o":112.55,"t":"2026-10-09T16:20:00Z","v":15157,"vw":112.656136},{"c":112.86,"h":112.86,"l":112.65,"n":380,"o":112.65,"t":"2026-10-09T16:25:00Z","v":10365,"vw":112.734479},{"c":112.88,"h":112.91,"l":112.815,"n":455,"o":112.87,"t":"2026-10-09T16:30:00Z","v":10287,"vw":112.865514},{"c":112.81,"h":112.905,"l":112.7,"n":300,"o":112.905,"t":"2026-10-09T16:35:00Z","v":7843,"vw":112.856308},{"c":112.91,"h":112.95,"l":112.79,"n":407,"o":112.84,"t":"2026-10-09T16:40:00Z","v":7297,"vw":112.873863},{"c":112.84,"h":112.92,"l":112.79,"n":345,"o":112.905,"t":"2026-10-09T16:45:00Z","v":11071,"vw":112.871933},{"c":113.03,"h":113.03,"l":112.85,"n":606,"o":112.86,"t":"2026-10-09T16:50:00Z","v":21639,"vw":112.940504},{"c":112.9,"h":113.155,"l":112.84,"n":450,"o":113.05,"t":"2026-10-09T16:55:00Z","v":13664,"vw":113.047035},{"c":113.005,"h":113.05,"l":112.84,"n":384,"o":112.86,"t":"2026-10-09T17:00:00Z","v":14664,"vw":112.899339},{"c":113.015,"h":113.13,"l":112.94,"n":421,"o":113.02,"t":"2026-10-09T17:05:00Z","v":35058,"vw":113.023906},{"c":112.625,"h":112.97,"l":112.6,"n":372,"o":112.97,"t":"2026-10-09T17:10:00Z","v":18847,"vw":112.820333},{"c":112.66,"h":112.66,"l":112.48,"n":447,"o":112.6,"t":"2026-10-09T17:15:00Z","v":14090,"vw":112.594211},{"c":112.68,"h":112.7,"l":112.56,"n":298,"o":112.665,"t":"2026-10-09T17:20:00Z","v":7477,"vw":112.631036},{"c":112.56,"h":112.71,"l":112.49,"n":503,"o":112.69,"t":"2026-10-09T17:25:00Z","v":20989,"vw":112.61967},{"c":112.67,"h":112.68,"l":112.51,"n":430,"o":112.51,"t":"2026-10-09T17:30:00Z","v":10626,"vw":112.563748},{"c":112.71,"h":112.71,"l":112.6,"n":295,"o":112.66,"t":"2026-10-09T17:35:00Z","v":7002,"vw":112.667467},{"c":112.75,"h":112.78,"l":112.7,"n":409,"o":112.72,"t":"2026-10-09T17:40:00Z","v":8550,"vw":112.745549},{"c":113.06,"h":113.06,"l":112.74,"n":473,"o":112.77,"t":"2026-10-09T17:45:00Z","v":13878,"vw":112.852455},{"c":112.915,"h":113.17,"l":112.865,"n":521,"o":113.065,"t":"2026-10-09T17:50:00Z","v":69660,"vw":113.106114},{"c":112.99,"h":112.99,"l":112.89,"n":401,"o":112.91,"t":"2026-10-09T17:55:00Z","v":11557,"vw":112.93995},{"c":113.25,"h":113.26,"l":112.9658,"n":475,"o":112.98,"t":"2026-10-09T18:00:00Z","v":14024,"vw":113.062591},{"c":113.175,"h":113.26,"l":113.13,"n":381,"o":113.25,"t":"2026-10-09T18:05:00Z","v":13268,"vw":113.202018},{"c":113.1,"h":113.25,"l":113.1,"n":508,"o":113.18,"t":"2026-10-09T18:10:00Z","v":25549,"vw":113.157445},{"c":113.24,"h":113.31,"l":113.12,"n":466,"o":113.12,"t":"2026-10-09T18:15:00Z","v":18021,"vw":113.227728},{"c":113.24,"h":113.31,"l":113.15,"n":444,"o":113.23,"t":"2026-10-09T18:20:00Z","v":14011,"vw":113.251694},{"c":113.11,"h":113.43,"l":113.09,"n":646,"o":113.29,"t":"2026-10-09T18:25:00Z","v":23492,"vw":113.288955},{"c":113.15,"h":113.16,"l":112.95,"n":551,"o":113.1,"t":"2026-10-09T18:30:00Z","v":22214,"vw":113.018774},{"c":113.15,"h":113.15,"l":113.06,"n":418,"o":113.125,"t":"2026-10-09T18:35:00Z","v":15525,"vw":113.110819},{"c":113.27,"h":113.29,"l":113.14,"n":430,"o":113.15,"t":"2026-10-09T18:40:00Z","v":14288,"vw":113.245976},{"c":113.28,"h":113.355,"l":113.21,"n":540,"o":113.3,"t":"2026-10-09T18:45:00Z","v":20167,"vw":113.274455},{"c":113.2,"h":113.37,"l":113.175,"n":383,"o":113.285,"t":"2026-10-09T18:50:00Z","v":15136,"vw":113.265016},{"c":113.075,"h":113.175,"l":112.915,"n":629,"o":113.17,"t":"2026-10-09T18:55:00Z","v":29869,"vw":113.058667},{"c":113.02,"h":113.12,"l":112.98,"n":671,"o":113.07,"t":"2026-10-09T19:00:00Z","v":55590,"vw":113.05577},{"c":113.175,"h":113.18,"l":112.97,"n":564,"o":113.02,"t":"2026-10-09T19:05:00Z","v":22431,"vw":113.05733},{"c":113.165,"h":113.175,"l":113.09,"n":567,"o":113.175,"t":"2026-10-09T19:10:00Z","v":23471,"vw":113.132837},{"c":113.05,"h":113.17,"l":113.05,"n":541,"o":113.16,"t":"2026-10-09T19:15:00Z","v":19047,"vw":113.105143},{"c":112.76,"h":113.09,"l":112.76,"n":732,"o":113.07,"t":"2026-10-09T19:20:00Z","v":24994,"vw":112.959929},{"c":112.58,"h":112.775,"l":112.58,"n":748,"o":112.775,"t":"2026-10-09T19:25:00Z","v":42070,"vw":112.654317},{"c":112.56,"h":112.63,"l":112.48,"n":863,"o":112.57,"t":"2026-10-09T19:30:00Z","v":32840,"vw":112.562277},{"c":112.41,"h":112.54,"l":112.33,"n":922,"o":112.54,"t":"2026-10-09T19:35:00Z","v":39235,"vw":112.413658},{"c":112.54,"h":112.585,"l":112.435,"n":862,"o":112.435,"t":"2026-10-09T19:40:00Z","v":28766,"vw":112.518561},{"c":112.44,"h":112.6,"l":112.41,"n":847,"o":112.54,"t":"2026-10-09T19:45:00Z","v":33431,"vw":112.511728},{"c":112.1,"h":112.445,"l":112.01,"n":2397,"o":112.43,"t":"2026-10-09T19:50:00Z","v":104159,"vw":112.206892},{"c":112.22,"h":112.29,"l":112.1,"n":3658,"o":112.1,"t":"2026-10-09T19:55:00Z","v":189528,"vw":112.215389},{"c":112.19,"h":112.19,"l":112.19,"n":110,"o":112.19,"t":"2026-10-09T20:00:00Z","v":692618,"vw":112.19},{"c":113.66,"h":113.66,"l":112.5,"n":53,"o":112.5,"t":"2026-10-12T08:00:00Z","v":2325,"vw":113.20132},{"c":113.13,"h":113.13,"l":113.13,"n":9,"o":113.13,"t":"2026-10-12T10:05:00Z","v":870,"vw":113.13},{"c":113.31,"h":113.31,"l":113.31,"n":5,"o":113.31,"t":"2026-10-12T10:35:00Z","v":304,"vw":113.31},{"c":113.1,"h":113.31,"l":113.1,"n":11,"o":113.31,"t":"2026-10-12T10:45:00Z","v":767,"vw":113.191057},{"c":113.36,"h":113.36,"l":113.36,"n":1,"o":113.36,"t":"2026-10-12T11:25:00Z","v":200,"vw":113.36},{"c":113.64,"h":113.75,"l":113.49,"n":13,"o":113.64,"t":"2026-10-12T11:30:00Z","v":1020,"vw":113.631111},{"c":113.52,"h":113.52,"l":113.52,"n":1,"o":113.52,"t":"2026-10-12T11:45:00Z","v":4200,"vw":113.52},{"c":113.75,"h":113.75,"l":113.74,"n":8,"o":113.74,"t":"2026-10-12T12:05:00Z","v":401,"vw":113.745455},{"c":113.87,"h":113.87,"l":113.87,"n":12,"o":113.87,"t":"2026-10-12T12:40:00Z","v":673,"vw":113.87},{"c":113.95,"h":113.95,"l":113.95,"n":11,"o":113.95,"t":"2026-10-12T12:55:00Z","v":264,"vw":113.95},{"c":114.04,"h":114.04,"l":114.04,"n":4,"o":114.04,"t":"2026-10-12T13:00:00Z","v":115,"vw":114.04},{"c":114.36,"h":114.36,"l":114.36,"n":1,"o":114.36,"t":"2026-10-12T13:10:00Z","v":100,"vw":114.36},{"c":114.31,"h":114.31,"l":114.31,"n":1,"o":114.31,"t":"2026-10-12T13:15:00Z","v":100,"vw":114.31},{"c":114.9,"h":114.9,"l":114.5,"n":19,"o":114.5,"t":"2026-10-12T13:25:00Z","v":716,"vw":114.677778},{"c":114.845,"h":115.37,"l":114.075,"n":1249,"o":114.9,"t":"2026-10-12T13:30:00Z","v":139557,"vw":114.788888},{"c":114.94,"h":115.25,"l":114.57,"n":936,"o":114.86,"t":"2026-10-12T13:35:00Z","v":63182,"vw":114.979125},{"c":115.375,"h":116.16,"l":114.62,"n":1869,"o":115.08,"t":"2026-10-12T13:40:00Z","v":136453,"vw":115.5367},{"c":115.16,"h":115.29,"l":115,"n":896,"o":115.23,"t":"2026-10-12T13:45:00Z","v":49020,"vw":115.163436},{"c":115.4275,"h":115.515,"l":115.23,"n":915,"o":115.25,"t":"2026-10-12T13:50:00Z","v":51925,"vw":115.383312},{"c":115.38,"h":115.54,"l":115.255,"n":943,"o":115.435,"t":"2026-10-12T13:55:00Z","v":48548,"vw":115.400388},{"c":115.64,"h":115.78,"l":115.08,"n":1198,"o":115.36,"t":"2026-10-12T14:00:00Z","v":73804,"vw":115.330209},{"c":115.95,"h":116.1,"l":115.585,"n":1018,"o":115.61,"t":"2026-10-12T14:05:00Z","v":59948,"vw":115.86187},{"c":116.13,"h":116.25,"l":115.93,"n":988,"o":116.01,"t":"2026-10-12T14:10:00Z","v":58623,"vw":116.045729},{"c":116.835,"h":116.84,"l":115.99,"n":987,"o":116.19,"t":"2026-10-12T14:15:00Z","v":48484,"vw":116.383269},{"c":116.67,"h":116.96,"l":116.55,"n":789,"o":116.84,"t":"2026-10-12T14:20:00Z","v":51655,"vw":116.780333},{"c":116.54,"h":116.87,"l":116.52,"n":813,"o":116.62,"t":"2026-10-12T14:25:00Z","v":40262,"vw":116.664617},{"c":116.7999,"h":116.91,"l":116.405,"n":864,"o":116.5,"t":"2026-10-12T14:30:00Z","v":53773,"vw":116.691592},{"c":117.08,"h":117.16,"l":116.755,"n":1011,"o":116.755,"t":"2026-10-12T14:35:00Z","v":54070,"vw":116.95634},{"c":116.95,"h":117.11,"l":116.53,"n":1032,"o":117.08,"t":"2026-10-12T14:40:00Z","v":79147,"vw":116.820323},{"c":117.24,"h":117.3,"l":116.95,"n":704,"o":116.95,"t":"2026-10-12T14:45:00Z","v":37697,"vw":117.156024},{"c":117.41,"h":117.51,"l":117.07,"n":951,"o":117.19,"t":"2026-10-12T14:50:00Z","v":60982,"vw":117.284625},{"c":117.685,"h":118.13,"l":117.41,"n":1405,"o":117.4403,"t":"2026-10-12T14:55:00Z","v":84669,"vw":117.763048},{"c":118.1999,"h":118.25,"l":117.68,"n":1096,"o":117.68,"t":"2026-10-12T15:00:00Z","v":66204,"vw":117.977702},{"c":118.51,"h":118.74,"l":118.08,"n":1287,"o":118.19,"t":"2026-10-12T15:05:00Z","v":95036,"vw":118.303108},{"c":118.43,"h":118.56,"l":118.24,"n":823,"o":118.515,"t":"2026-10-12T15:10:00Z","v":49157,"vw":118.398154},{"c":118.26,"h":118.53,"l":118.2,"n":1081,"o":118.455,"t":"2026-10-12T15:15:00Z","v":56218,"vw":118.385368},{"c":118.32,"h":118.45,"l":117.85,"n":1552,"o":118.29,"t":"2026-10-12T15:20:00Z","v":111098,"vw":118.202558},{"c":118.72,"h":118.81,"l":118.22,"n":1134,"o":118.394,"t":"2026-10-12T15:25:00Z","v":83649,"vw":118.6162},{"c":118.265,"h":118.65,"l":118.01,"n":1064,"o":118.64,"t":"2026-10-12T15:30:00Z","v":56703,"vw":118.260278},{"c":118.22,"h":118.31,"l":118.1089,"n":828,"o":118.3,"t":"2026-10-12T15:35:00Z","v":39446,"vw":118.215825},{"c":118.125,"h":118.25,"l":118.0561,"n":751,"o":118.24,"t":"2026-10-12T15:40:00Z","v":36121,"vw":118.175618},{"c":118.1,"h":118.5,"l":117.68,"n":1938,"o":118.13,"t":"2026-10-12T15:45:00Z","v":186715,"vw":118.111624},{"c":118.7,"h":118.74,"l":118.02,"n":852,"o":118.09,"t":"2026-10-12T15:50:00Z","v":55379,"vw":118.315011},{"c":118.56,"h":118.73,"l":118.54,"n":638,"o":118.67,"t":"2026-10-12T15:55:00Z","v":30980,"vw":118.643004},{"c":118.27,"h":118.55,"l":118.13,"n":685,"o":118.495,"t":"2026-10-12T16:00:00Z","v":36146,"vw":118.330586},{"c":118.49,"h":118.72,"l":118.19,"n":719,"o":118.345,"t":"2026-10-12T16:05:00Z","v":39791,"vw":118.414875},{"c":118.22,"h":118.52,"l":118.22,"n":443,"o":118.49,"t":"2026-10-12T16:10:00Z","v":24531,"vw":118.390708},{"c":117.555,"h":118.2775,"l":117.48,"n":1045,"o":118.25,"t":"2026-10-12T16:15:00Z","v":80865,"vw":117.820681},{"c":117.03,"h":117.53,"l":116.83,"n":1199,"o":117.53,"t":"2026-10-12T16:20:00Z","v":69295,"vw":117.119458},{"c":116.71,"h":117.15,"l":116.62,"n":2402,"o":116.995,"t":"2026-10-12T16:25:00Z","v":161461,"vw":116.942002},{"c":116.435,"h":116.82,"l":116.19,"n":1533,"o":116.67,"t":"2026-10-12T16:30:00Z","v":108132,"vw":116.462606},{"c":116.46,"h":116.57,"l":116.32,"n":968,"o":116.435,"t":"2026-10-12T16:35:00Z","v":62033,"vw":116.43419},{"c":116.54,"h":116.79,"l":116.435,"n":656,"o":116.46,"t":"2026-10-12T16:40:00Z","v":36826,"vw":116.615121},{"c":116.34,"h":116.52,"l":116.34,"n":613,"o":116.49,"t":"2026-10-12T16:45:00Z","v":29906,"vw":116.446677},{"c":116.155,"h":116.34,"l":116.08,"n":682,"o":116.28,"t":"2026-10-12T16:50:00Z","v":33054,"vw":116.204622},{"c":116.05,"h":116.185,"l":116.04,"n":589,"o":116.185,"t":"2026-10-12T16:55:00Z","v":23068,"vw":116.087874},{"c":116.516,"h":116.516,"l":116,"n":761,"o":116.0759,"t":"2026-10-12T17:00:00Z","v":44077,"vw":116.255345},{"c":116.58,"h":116.71,"l":116.48,"n":627,"o":116.505,"t":"2026-10-12T17:05:00Z","v":31900,"vw":116.621768},{"c":116.715,"h":116.74,"l":116.41,"n":558,"o":116.59,"t":"2026-10-12T17:10:00Z","v":30282,"vw":116.574823},{"c":116.49,"h":116.805,"l":116.47,"n":590,"o":116.7125,"t":"2026-10-12T17:15:00Z","v":26779,"vw":116.631395},{"c":116.1599,"h":116.53,"l":116.055,"n":782,"o":116.51,"t":"2026-10-12T17:20:00Z","v":46137,"vw":116.224765},{"c":116.1,"h":116.16,"l":115.99,"n":802,"o":116.04,"t":"2026-10-12T17:25:00Z","v":39627,"vw":116.050243},{"c":116.119,"h":116.16,"l":115.94,"n":595,"o":116.11,"t":"2026-10-12T17:30:00Z","v":31298,"vw":116.033495},{"c":116.18,"h":116.29,"l":116.085,"n":517,"o":116.15,"t":"2026-10-12T17:35:00Z","v":21901,"vw":116.194723},{"c":116.43,"h":116.44,"l":116.19,"n":558,"o":116.215,"t":"2026-10-12T17:40:00Z","v":27418,"vw":116.294072},{"c":116.37,"h":116.46,"l":116.23,"n":478,"o":116.4,"t":"2026-10-12T17:45:00Z","v":21751,"vw":116.37137},{"c":116.28,"h":116.34,"l":116.12,"n":588,"o":116.34,"t":"2026-10-12T17:50:00Z","v":30460,"vw":116.22944},{"c":116.2,"h":116.38,"l":116.13,"n":522,"o":116.28,"t":"2026-10-12T17:55:00Z","v":23079,"vw":116.236529},{"c":116.42,"h":116.475,"l":116.22,"n":522,"o":116.22,"t":"2026-10-12T18:00:00Z","v":26907,"vw":116.356341},{"c":116.53,"h":116.6,"l":116.41,"n":421,"o":116.42,"t":"2026-10-12T18:05:00Z","v":17654,"vw":116.504998},{"c":116.9725,"h":116.975,"l":116.46,"n":661,"o":116.54,"t":"2026-10-12T18:10:00Z","v":42956,"vw":116.661819},{"c":117,"h":117.13,"l":116.9,"n":575,"o":116.99,"t":"2026-10-12T18:15:00Z","v":28726,"vw":117.006094},{"c":116.71,"h":117.0362,"l":116.59,"n":553,"o":116.995,"t":"2026-10-12T18:20:00Z","v":30464,"vw":116.810724},{"c":117.06,"h":117.09,"l":116.72,"n":453,"o":116.72,"t":"2026-10-12T18:25:00Z","v":18116,"vw":116.924852},{"c":116.96,"h":117.195,"l":116.96,"n":510,"o":117.06,"t":"2026-10-12T18:30:00Z","v":22494,"vw":117.081786},{"c":116.5,"h":116.98,"l":116.5,"n":613,"o":116.9401,"t":"2026-10-12T18:35:00Z","v":35125,"vw":116.70723},{"c":116.3675,"h":116.53,"l":116.34,"n":510,"o":116.5,"t":"2026-10-12T18:40:00Z","v":27339,"vw":116.430377},{"c":116.295,"h":116.41,"l":116.205,"n":618,"o":116.41,"t":"2026-10-12T18:45:00Z","v":25897,"vw":116.316796},{"c":116.26,"h":116.37,"l":116.2,"n":527,"o":116.26,"t":"2026-10-12T18:50:00Z","v":24340,"vw":116.29008},{"c":116.31,"h":116.41,"l":116.26,"n":557,"o":116.275,"t":"2026-10-12T18:55:00Z","v":19651,"vw":116.347854},{"c":116.51,"h":116.6599,"l":116.19,"n":604,"o":116.27,"t":"2026-10-12T19:00:00Z","v":29097,"vw":116.391192},{"c":116.235,"h":116.535,"l":116.2,"n":708,"o":116.535,"t":"2026-10-12T19:05:00Z","v":33071,"vw":116.3316},{"c":116.325,"h":116.47,"l":116.19,"n":738,"o":116.275,"t":"2026-10-12T19:10:00Z","v":44428,"vw":116.351655},{"c":116.07,"h":116.35,"l":116.04,"n":693,"o":116.325,"t":"2026-10-12T19:15:00Z","v":36112,"vw":116.163645},{"c":115.71,"h":116.155,"l":115.71,"n":1019,"o":116.07,"t":"2026-10-12T19:20:00Z","v":54792,"vw":115.958551},{"c":115.39,"h":115.74,"l":115.39,"n":1065,"o":115.7,"t":"2026-10-12T19:25:00Z","v":65157,"vw":115.499582},{"c":115.46,"h":115.54,"l":115.3,"n":1371,"o":115.36,"t":"2026-10-12T19:30:00Z","v":71134,"vw":115.42901},{"c":115.44,"h":115.66,"l":115.44,"n":1220,"o":115.48,"t":"2026-10-12T19:35:00Z","v":67514,"vw":115.521002},{"c":114.92,"h":115.44,"l":114.86,"n":1331,"o":115.44,"t":"2026-10-12T19:40:00Z","v":64513,"vw":115.154767},{"c":114.84,"h":115,"l":114.79,"n":1408,"o":114.92,"t":"2026-10-12T19:45:00Z","v":91693,"vw":114.902234},{"c":114.87,"h":115,"l":114.75,"n":2047,"o":114.845,"t":"2026-10-12T19:50:00Z","v":146711,"vw":114.887147},{"c":114.65,"h":114.84,"l":114.52,"n":5305,"o":114.84,"t":"2026-10-12T19:55:00Z","v":419662,"vw":114.65684},{"c":114.65,"h":114.65,"l":114.65,"n":99,"o":114.65,"t":"2026-10-12T20:00:00Z","v":596394,"vw":114.65},{"c":114.65,"h":114.65,"l":114.65,"n":1,"o":114.65,"t":"2026-10-12T20:15:00Z","v":89009,"vw":114.65},{"c":115,"h":115,"l":115,"n":2,"o":115,"t":"2026-10-12T20:20:00Z","v":143,"vw":115},{"c":115.3,"h":115.31,"l":115.3,"n":4,"o":115.31,"t":"2026-10-12T20:30:00Z","v":1202,"vw":115.308333},{"c":114.98,"h":114.98,"l":114.98,"n":1,"o":114.98,"t":"2026-10-12T21:40:00Z","v":200,"vw":114.98},{"c":114.65,"h":114.98,"l":114.65,"n":12,"o":114.98,"t":"2026-10-12T22:00:00Z","v":1201,"vw":114.695622},{"c":114.65,"h":114.65,"l":114.65,"n":2,"o":114.65,"t":"2026-10-12T23:20:00Z","v":268,"vw":114.65},{"c":114,"h":114,"l":114,"n":28,"o":114,"t":"2026-10-12T23:35:00Z","v":1299,"vw":114},{"c":115.43,"h":115.43,"l":115.03,"n":13,"o":115.03,"t":"2026-10-13T11:00:00Z","v":367,"vw":115.27},{"c":115.1,"h":115.1,"l":115.1,"n":1,"o":115.1,"t":"2026-10-13T11:05:00Z","v":100,"vw":115.1},{"c":115.35,"h":115.35,"l":115.35,"n":9,"o":115.35,"t":"2026-10-13T12:25:00Z","v":571,"vw":115.35},{"c":115,"h":115.06,"l":115,"n":14,"o":115.06,"t":"2026-10-13T13:20:00Z","v":647,"vw":115.046456},{"c":114.46,"h":114.5,"l":114.34,"n":21,"o":114.34,"t":"2026-10-13T13:25:00Z","v":659,"vw":114.411066},{"c":114.875,"h":115.24,"l":114.18,"n":525,"o":114.18,"t":"2026-10-13T13:30:00Z","v":57843,"vw":114.428865},{"c":115.81,"h":115.97,"l":114.84,"n":614,"o":114.85,"t":"2026-10-13T13:35:00Z","v":45757,"vw":115.611095},{"c":116.315,"h":116.315,"l":115.73,"n":405,"o":115.81,"t":"2026-10-13T13:40:00Z","v":28873,"vw":115.817048},{"c":115.98,"h":116.465,"l":115.7143,"n":412,"o":116.36,"t":"2026-10-13T13:45:00Z","v":20309,"vw":116.075563},{"c":116.175,"h":116.31,"l":115.93,"n":528,"o":115.98,"t":"2026-10-13T13:50:00Z","v":24611,"vw":116.111096},{"c":115.975,"h":116.24,"l":115.61,"n":731,"o":116.175,"t":"2026-10-13T13:55:00Z","v":57128,"vw":115.912956},{"c":115.685,"h":116.365,"l":115.6301,"n":718,"o":115.99,"t":"2026-10-13T14:00:00Z","v":40569,"vw":115.97389},{"c":115.45,"h":115.75,"l":115.19,"n":556,"o":115.74,"t":"2026-10-13T14:05:00Z","v":61705,"vw":115.557975},{"c":115.7,"h":115.845,"l":115.445,"n":626,"o":115.445,"t":"2026-10-13T14:10:00Z","v":41991,"vw":115.603854},{"c":116.51,"h":116.55,"l":115.69,"n":789,"o":115.73,"t":"2026-10-13T14:15:00Z","v":51899,"vw":115.980423},{"c":115.98,"h":116.52,"l":115.68,"n":955,"o":116.5,"t":"2026-10-13T14:20:00Z","v":56909,"vw":116.053388},{"c":115.915,"h":116.11,"l":115.82,"n":643,"o":115.97,"t":"2026-10-13T14:25:00Z","v":31071,"vw":115.953877},{"c":115.88,"h":116,"l":115.725,"n":435,"o":115.93,"t":"2026-10-13T14:30:00Z","v":28549,"vw":115.856404},{"c":116.005,"h":116.1,"l":115.9,"n":679,"o":115.9,"t":"2026-10-13T14:35:00Z","v":28137,"vw":115.986641},{"c":116.07,"h":116.21,"l":115.92,"n":564,"o":116.0025,"t":"2026-10-13T14:40:00Z","v":20298,"vw":116.07986},{"c":115.94,"h":116.19,"l":115.93,"n":564,"o":116.07,"t":"2026-10-13T14:45:00Z","v":25751,"vw":116.045998},{"c":115.96,"h":115.99,"l":115.88,"n":491,"o":115.97,"t":"2026-10-13T14:50:00Z","v":16407,"vw":115.943114},{"c":115.81,"h":116.08,"l":115.785,"n":518,"o":116.005,"t":"2026-10-13T14:55:00Z","v":20763,"vw":115.984373},{"c":116.08,"h":116.21,"l":115.845,"n":523,"o":115.85,"t":"2026-10-13T15:00:00Z","v":21384,"vw":116.059964},{"c":116.2501,"h":116.31,"l":116.0238,"n":513,"o":116.06,"t":"2026-10-13T15:05:00Z","v":20397,"vw":116.144914},{"c":116.26,"h":116.35,"l":116.04,"n":592,"o":116.25,"t":"2026-10-13T15:10:00Z","v":22332,"vw":116.214274},{"c":116.15,"h":116.24,"l":116,"n":455,"o":116.24,"t":"2026-10-13T15:15:00Z","v":19006,"vw":116.099738},{"c":116.37,"h":116.43,"l":116.195,"n":567,"o":116.215,"t":"2026-10-13T15:20:00Z","v":29596,"vw":116.318491},{"c":116.48,"h":116.71,"l":116.35,"n":656,"o":116.42,"t":"2026-10-13T15:25:00Z","v":44794,"vw":116.494768},{"c":116.58,"h":116.58,"l":116.3,"n":611,"o":116.465,"t":"2026-10-13T15:30:00Z","v":23470,"vw":116.457974},{"c":116.49,"h":116.62,"l":116.35,"n":419,"o":116.595,"t":"2026-10-13T15:35:00Z","v":18603,"vw":116.503038},{"c":116.22,"h":116.465,"l":116.16,"n":400,"o":116.46,"t":"2026-10-13T15:40:00Z","v":13468,"vw":116.323581},{"c":116.04,"h":116.29,"l":116.03,"n":409,"o":116.2,"t":"2026-10-13T15:45:00Z","v":14482,"vw":116.17291},{"c":116.34,"h":116.42,"l":116.11,"n":523,"o":116.11,"t":"2026-10-13T15:50:00Z","v":22256,"vw":116.305852},{"c":116.23,"h":116.375,"l":116.16,"n":381,"o":116.28,"t":"2026-10-13T15:55:00Z","v":14622,"vw":116.281182},{"c":116.1,"h":116.26,"l":116.1,"n":350,"o":116.22,"t":"2026-10-13T16:00:00Z","v":11986,"vw":116.199421},{"c":116.03,"h":116.17,"l":116,"n":484,"o":116.17,"t":"2026-10-13T16:05:00Z","v":18558,"vw":116.083967},{"c":116.2,"h":116.235,"l":116.04,"n":413,"o":116.07,"t":"2026-10-13T16:10:00Z","v":19750,"vw":116.162986},{"c":116.24,"h":116.31,"l":116.23,"n":486,"o":116.2399,"t":"2026-10-13T16:15:00Z","v":15861,"vw":116.262555},{"c":116.215,"h":116.29,"l":116.19,"n":459,"o":116.24,"t":"2026-10-13T16:20:00Z","v":13363,"vw":116.238421},{"c":116.05,"h":116.23,"l":116.035,"n":557,"o":116.215,"t":"2026-10-13T16:25:00Z","v":14789,"vw":116.106414},{"c":115.985,"h":116.045,"l":115.8,"n":1010,"o":116.04,"t":"2026-10-13T16:30:00Z","v":27094,"vw":115.886995},{"c":115.925,"h":116,"l":115.81,"n":417,"o":115.99,"t":"2026-10-13T16:35:00Z","v":11773,"vw":115.905996},{"c":115.98,"h":116.05,"l":115.88,"n":439,"o":115.88,"t":"2026-10-13T16:40:00Z","v":11977,"vw":115.989237},{"c":115.91,"h":115.995,"l":115.83,"n":327,"o":115.995,"t":"2026-10-13T16:45:00Z","v":10219,"vw":115.897373},{"c":115.98,"h":115.98,"l":115.88,"n":354,"o":115.88,"t":"2026-10-13T16:50:00Z","v":10542,"vw":115.931336},{"c":115.995,"h":116.01,"l":115.87,"n":391,"o":115.975,"t":"2026-10-13T16:55:00Z","v":15378,"vw":115.96347},{"c":115.96,"h":116.02,"l":115.9,"n":352,"o":115.97,"t":"2026-10-13T17:00:00Z","v":11775,"vw":115.965592},{"c":116.14,"h":116.165,"l":115.94,"n":431,"o":115.94,"t":"2026-10-13T17:05:00Z","v":16451,"vw":116.049345},{"c":116.05,"h":116.22,"l":115.985,"n":458,"o":116.15,"t":"2026-10-13T17:10:00Z","v":17855,"vw":116.096594},{"c":115.93,"h":116.07,"l":115.93,"n":395,"o":116.07,"t":"2026-10-13T17:15:00Z","v":14467,"vw":115.988237},{"c":116.015,"h":116.105,"l":115.925,"n":395,"o":115.935,"t":"2026-10-13T17:20:00Z","v":17021,"vw":116.030221},{"c":116.03,"h":116.08,"l":115.99,"n":312,"o":116.06,"t":"2026-10-13T17:25:00Z","v":10203,"vw":116.044258},{"c":115.94,"h":116.03,"l":115.915,"n":437,"o":116,"t":"2026-10-13T17:30:00Z","v":15652,"vw":115.983582},{"c":115.79,"h":115.96,"l":115.79,"n":370,"o":115.94,"t":"2026-10-13T17:35:00Z","v":10624,"vw":115.900193},{"c":115.79,"h":115.84,"l":115.76,"n":410,"o":115.81,"t":"2026-10-13T17:40:00Z","v":11086,"vw":115.807958},{"c":115.89,"h":115.945,"l":115.78,"n":483,"o":115.78,"t":"2026-10-13T17:45:00Z","v":14501,"vw":115.856512},{"c":115.85,"h":115.945,"l":115.81,"n":463,"o":115.9,"t":"2026-10-13T17:50:00Z","v":19072,"vw":115.86927},{"c":115.8,"h":115.93,"l":115.78,"n":476,"o":115.85,"t":"2026-10-13T17:55:00Z","v":16824,"vw":115.868423},{"c":115.88,"h":115.97,"l":115.79,"n":439,"o":115.82,"t":"2026-10-13T18:00:00Z","v":14054,"vw":115.887766},{"c":115.95,"h":115.96,"l":115.82,"n":495,"o":115.88,"t":"2026-10-13T18:05:00Z","v":17136,"vw":115.902839},{"c":115.785,"h":115.94,"l":115.76,"n":378,"o":115.94,"t":"2026-10-13T18:10:00Z","v":12644,"vw":115.865163},{"c":115.675,"h":115.79,"l":115.66,"n":437,"o":115.76,"t":"2026-10-13T18:15:00Z","v":14003,"vw":115.737797},{"c":115.63,"h":115.7,"l":115.565,"n":393,"o":115.64,"t":"2026-10-13T18:20:00Z","v":11741,"vw":115.637657},{"c":115.76,"h":115.76,"l":115.52,"n":480,"o":115.66,"t":"2026-10-13T18:25:00Z","v":19644,"vw":115.610526},{"c":115.7,"h":115.79,"l":115.68,"n":414,"o":115.74,"t":"2026-10-13T18:30:00Z","v":11439,"vw":115.743971},{"c":115.68,"h":115.84,"l":115.61,"n":485,"o":115.735,"t":"2026-10-13T18:35:00Z","v":13144,"vw":115.74181},{"c":115.63,"h":115.74,"l":115.63,"n":445,"o":115.7,"t":"2026-10-13T18:40:00Z","v":15607,"vw":115.692219},{"c":115.805,"h":115.91,"l":115.64,"n":544,"o":115.67,"t":"2026-10-13T18:45:00Z","v":20672,"vw":115.784897},{"c":115.77,"h":115.835,"l":115.73,"n":395,"o":115.73,"t":"2026-10-13T18:50:00Z","v":12318,"vw":115.789072},{"c":115.86,"h":115.87,"l":115.68,"n":678,"o":115.8,"t":"2026-10-13T18:55:00Z","v":29155,"vw":115.78305},{"c":115.885,"h":116.06,"l":115.845,"n":754,"o":115.88,"t":"2026-10-13T19:00:00Z","v":45007,"vw":115.894421},{"c":116.045,"h":116.07,"l":115.85,"n":771,"o":115.85,"t":"2026-10-13T19:05:00Z","v":40012,"vw":115.938196},{"c":115.99,"h":116.12,"l":115.96,"n":626,"o":116.09,"t":"2026-10-13T19:10:00Z","v":28356,"vw":116.034782},{"c":115.76,"h":116.01,"l":115.73,"n":604,"o":115.98,"t":"2026-10-13T19:15:00Z","v":24861,"vw":115.859228},{"c":115.71,"h":115.7725,"l":115.645,"n":737,"o":115.755,"t":"2026-10-13T19:20:00Z","v":29420,"vw":115.726596},{"c":115.9,"h":115.91,"l":115.68,"n":743,"o":115.725,"t":"2026-10-13T19:25:00Z","v":44006,"vw":115.738015},{"c":116.12,"h":116.12,"l":115.82,"n":811,"o":115.89,"t":"2026-10-13T19:30:00Z","v":48098,"vw":115.968513},{"c":115.905,"h":116.14,"l":115.865,"n":854,"o":116.14,"t":"2026-10-13T19:35:00Z","v":44070,"vw":115.994411},{"c":116.07,"h":116.115,"l":115.89,"n":1170,"o":115.905,"t":"2026-10-13T19:40:00Z","v":69977,"vw":116.013376},{"c":116.195,"h":116.22,"l":115.965,"n":983,"o":116.07,"t":"2026-10-13T19:45:00Z","v":62295,"vw":116.095692},{"c":116.43,"h":116.43,"l":115.93,"n":2135,"o":116.17,"t":"2026-10-13T19:50:00Z","v":124336,"vw":116.070485},{"c":116.37,"h":116.47,"l":116.25,"n":4113,"o":116.39,"t":"2026-10-13T19:55:00Z","v":263336,"vw":116.368737},{"c":116.41,"h":116.41,"l":116.41,"n":109,"o":116.41,"t":"2026-10-13T20:00:00Z","v":1000912,"vw":116.41},{"c":116.11,"h":116.11,"l":116.11,"n":1,"o":116.11,"t":"2026-10-13T21:30:00Z","v":200,"vw":116.11},{"c":116.36,"h":116.4,"l":116.36,"n":6,"o":116.4,"t":"2026-10-13T21:50:00Z","v":329,"vw":116.38},{"c":116.2,"h":116.2,"l":116.2,"n":1,"o":116.2,"t":"2026-10-13T22:05:00Z","v":100,"vw":116.2},{"c":116.24,"h":116.24,"l":116.24,"n":12,"o":116.24,"t":"2026-10-14T12:35:00Z","v":362,"vw":116.24},{"c":116.99,"h":116.99,"l":116.99,"n":2,"o":116.99,"t":"2026-10-14T13:25:00Z","v":109,"vw":116.99},{"c":117.315,"h":117.72,"l":117.07,"n":518,"o":117.14,"t":"2026-10-14T13:30:00Z","v":37907,"vw":117.245673},{"c":117.71,"h":117.83,"l":117.315,"n":330,"o":117.315,"t":"2026-10-14T13:35:00Z","v":14470,"vw":117.573045},{"c":117.83,"h":117.94,"l":117.5,"n":487,"o":117.625,"t":"2026-10-14T13:40:00Z","v":20089,"vw":117.778231},{"c":118.11,"h":118.31,"l":117.935,"n":578,"o":117.96,"t":"2026-10-14T13:45:00Z","v":32231,"vw":118.140982},{"c":118.31,"h":118.3968,"l":117.985,"n":640,"o":118.2336,"t":"2026-10-14T13:50:00Z","v":40527,"vw":118.218259},{"c":118.27,"h":118.6,"l":118.27,"n":862,"o":118.41,"t":"2026-10-14T13:55:00Z","v":42498,"vw":118.415404},{"c":117.75,"h":118.43,"l":117.7,"n":898,"o":118.23,"t":"2026-10-14T14:00:00Z","v":47021,"vw":117.996597},{"c":117.7,"h":117.85,"l":117.43,"n":911,"o":117.71,"t":"2026-10-14T14:05:00Z","v":51207,"vw":117.628413},{"c":117.95,"h":118.195,"l":117.68,"n":863,"o":117.7,"t":"2026-10-14T14:10:00Z","v":38388,"vw":117.979712},{"c":117.605,"h":117.9906,"l":117.495,"n":744,"o":117.93,"t":"2026-10-14T14:15:00Z","v":24898,"vw":117.710585},{"c":117.7475,"h":117.76,"l":117.44,"n":775,"o":117.5708,"t":"2026-10-14T14:20:00Z","v":32997,"vw":117.584776},{"c":117.9,"h":118.06,"l":117.765,"n":730,"o":117.79,"t":"2026-10-14T14:25:00Z","v":33649,"vw":117.889733},{"c":117.81,"h":118.02,"l":117.7,"n":532,"o":117.9,"t":"2026-10-14T14:30:00Z","v":22388,"vw":117.875077},{"c":117.62,"h":117.84,"l":117.61,"n":606,"o":117.7825,"t":"2026-10-14T14:35:00Z","v":33121,"vw":117.762267},{"c":117.7,"h":117.94,"l":117.68,"n":568,"o":117.68,"t":"2026-10-14T14:40:00Z","v":23063,"vw":117.771205},{"c":117.35,"h":117.82,"l":117.35,"n":595,"o":117.69,"t":"2026-10-14T14:45:00Z","v":23968,"vw":117.610274},{"c":117.485,"h":117.56,"l":117.33,"n":546,"o":117.33,"t":"2026-10-14T14:50:00Z","v":17791,"vw":117.456757},{"c":117.71,"h":117.73,"l":117.52,"n":574,"o":117.52,"t":"2026-10-14T14:55:00Z","v":19627,"vw":117.627666},{"c":117.52,"h":117.695,"l":117.4601,"n":429,"o":117.695,"t":"2026-10-14T15:00:00Z","v":14564,"vw":117.555904},{"c":117.6,"h":117.67,"l":117.45,"n":536,"o":117.5,"t":"2026-10-14T15:05:00Z","v":23597,"vw":117.552132},{"c":117.97,"h":117.97,"l":117.535,"n":604,"o":117.55,"t":"2026-10-14T15:10:00Z","v":22112,"vw":117.758495},{"c":117.61,"h":118.06,"l":117.59,"n":576,"o":117.985,"t":"2026-10-14T15:15:00Z","v":41784,"vw":117.914512},{"c":118.045,"h":118.17,"l":117.56,"n":764,"o":117.605,"t":"2026-10-14T15:20:00Z","v":37920,"vw":117.846267},{"c":117.915,"h":118.0994,"l":117.65,"n":699,"o":118.045,"t":"2026-10-14T15:25:00Z","v":32186,"vw":117.912712},{"c":117.71,"h":117.95,"l":117.71,"n":441,"o":117.915,"t":"2026-10-14T15:30:00Z","v":19651,"vw":117.822986},{"c":117.48,"h":117.7542,"l":117.3,"n":651,"o":117.72,"t":"2026-10-14T15:35:00Z","v":34559,"vw":117.506161},{"c":117.32,"h":117.62,"l":117.32,"n":521,"o":117.53,"t":"2026-10-14T15:40:00Z","v":26286,"vw":117.493867},{"c":117.55,"h":117.59,"l":117.3,"n":463,"o":117.3,"t":"2026-10-14T15:45:00Z","v":18604,"vw":117.456215},{"c":117.65,"h":117.65,"l":117.51,"n":373,"o":117.54,"t":"2026-10-14T15:50:00Z","v":15390,"vw":117.570141},{"c":117.175,"h":117.66,"l":117.08,"n":495,"o":117.63,"t":"2026-10-14T15:55:00Z","v":21086,"vw":117.333074},{"c":116.955,"h":117.205,"l":116.92,"n":554,"o":117.175,"t":"2026-10-14T16:00:00Z","v":37735,"vw":117.047847},{"c":117.18,"h":117.18,"l":116.9342,"n":405,"o":116.95,"t":"2026-10-14T16:05:00Z","v":18314,"vw":117.029844},{"c":117.225,"h":117.43,"l":117.13,"n":468,"o":117.19,"t":"2026-10-14T16:10:00Z","v":28458,"vw":117.254249},{"c":117.385,"h":117.46,"l":117.1569,"n":552,"o":117.225,"t":"2026-10-14T16:15:00Z","v":21765,"vw":117.308661},{"c":117.55,"h":117.55,"l":117.395,"n":381,"o":117.43,"t":"2026-10-14T16:20:00Z","v":13383,"vw":117.435891},{"c":117.605,"h":117.63,"l":117.52,"n":465,"o":117.545,"t":"2026-10-14T16:25:00Z","v":15840,"vw":117.579014},{"c":117.51,"h":117.66,"l":117.43,"n":414,"o":117.63,"t":"2026-10-14T16:30:00Z","v":14617,"vw":117.526567},{"c":117.51,"h":117.54,"l":117.44,"n":346,"o":117.53,"t":"2026-10-14T16:35:00Z","v":14014,"vw":117.500828},{"c":117.39,"h":117.56,"l":117.38,"n":394,"o":117.49,"t":"2026-10-14T16:40:00Z","v":17169,"vw":117.459512},{"c":117.3,"h":117.49,"l":117.285,"n":498,"o":117.38,"t":"2026-10-14T16:45:00Z","v":19171,"vw":117.406578},{"c":117.28,"h":117.32,"l":117.14,"n":425,"o":117.32,"t":"2026-10-14T16:50:00Z","v":17883,"vw":117.232585},{"c":117.18,"h":117.22,"l":117.135,"n":297,"o":117.2,"t":"2026-10-14T16:55:00Z","v":9621,"vw":117.164645},{"c":117.225,"h":117.31,"l":117.1591,"n":386,"o":117.17,"t":"2026-10-14T17:00:00Z","v":18764,"vw":117.252159},{"c":117.31,"h":117.35,"l":117.175,"n":507,"o":117.25,"t":"2026-10-14T17:05:00Z","v":22520,"vw":117.25611},{"c":117.175,"h":117.3,"l":117.15,"n":323,"o":117.295,"t":"2026-10-14T17:10:00Z","v":13439,"vw":117.216659},{"c":117.07,"h":117.2,"l":117.07,"n":431,"o":117.165,"t":"2026-10-14T17:15:00Z","v":21625,"vw":117.131648},{"c":117.18,"h":117.27,"l":117.03,"n":510,"o":117.0301,"t":"2026-10-14T17:20:00Z","v":27818,"vw":117.109659},{"c":116.92,"h":117.205,"l":116.92,"n":505,"o":117.195,"t":"2026-10-14T17:25:00Z","v":19729,"vw":117.071311},{"c":116.46,"h":116.94,"l":116.46,"n":662,"o":116.91,"t":"2026-10-14T17:30:00Z","v":30076,"vw":116.732041},{"c":116.57,"h":116.73,"l":116.39,"n":705,"o":116.47,"t":"2026-10-14T17:35:00Z","v":41064,"vw":116.543382},{"c":116.775,"h":116.79,"l":116.55,"n":415,"o":116.61,"t":"2026-10-14T17:40:00Z","v":19946,"vw":116.675274},{"c":116.33,"h":116.775,"l":116.135,"n":648,"o":116.775,"t":"2026-10-14T17:45:00Z","v":27318,"vw":116.437061},{"c":116.27,"h":116.37,"l":116.12,"n":449,"o":116.23,"t":"2026-10-14T17:50:00Z","v":18782,"vw":116.251486},{"c":116.235,"h":116.35,"l":116.09,"n":639,"o":116.315,"t":"2026-10-14T17:55:00Z","v":25835,"vw":116.220234},{"c":116.045,"h":116.235,"l":115.94,"n":545,"o":116.235,"t":"2026-10-14T18:00:00Z","v":20420,"vw":116.027756},{"c":116.105,"h":116.2,"l":116.045,"n":522,"o":116.06,"t":"2026-10-14T18:05:00Z","v":25573,"vw":116.127631},{"c":116.425,"h":116.425,"l":116.025,"n":630,"o":116.14,"t":"2026-10-14T18:10:00Z","v":28787,"vw":116.222539},{"c":116.26,"h":116.45,"l":116.25,"n":487,"o":116.43,"t":"2026-10-14T18:15:00Z","v":22707,"vw":116.333578},{"c":116.23,"h":116.31,"l":116.22,"n":414,"o":116.26,"t":"2026-10-14T18:20:00Z","v":15633,"vw":116.26141},{"c":116.36,"h":116.36,"l":116.18,"n":446,"o":116.24,"t":"2026-10-14T18:25:00Z","v":17226,"vw":116.290572},{"c":116.2,"h":116.37,"l":116.16,"n":508,"o":116.31,"t":"2026-10-14T18:30:00Z","v":17742,"vw":116.278544},{"c":116.205,"h":116.26,"l":116.1,"n":427,"o":116.15,"t":"2026-10-14T18:35:00Z","v":25092,"vw":116.182992},{"c":116.37,"h":116.459,"l":116.205,"n":774,"o":116.205,"t":"2026-10-14T18:40:00Z","v":48884,"vw":116.358802},{"c":116.56,"h":116.6,"l":116.37,"n":724,"o":116.37,"t":"2026-10-14T18:45:00Z","v":34368,"vw":116.525485},{"c":116.59,"h":116.65,"l":116.45,"n":738,"o":116.575,"t":"2026-10-14T18:50:00Z","v":69486,"vw":116.55987},{"c":116.58,"h":116.6,"l":116.46,"n":508,"o":116.58,"t":"2026-10-14T18:55:00Z","v":25478,"vw":116.564031},{"c":116.63,"h":116.76,"l":116.49,"n":799,"o":116.53,"t":"2026-10-14T19:00:00Z","v":42224,"vw":116.647611},{"c":116.605,"h":116.7,"l":116.6,"n":646,"o":116.66,"t":"2026-10-14T19:05:00Z","v":29768,"vw":116.644389},{"c":116.45,"h":116.63,"l":116.38,"n":708,"o":116.605,"t":"2026-10-14T19:10:00Z","v":33896,"vw":116.509573},{"c":116.25,"h":116.445,"l":116.1102,"n":1005,"o":116.43,"t":"2026-10-14T19:15:00Z","v":81061,"vw":116.272666},{"c":116.25,"h":116.34,"l":116.21,"n":720,"o":116.25,"t":"2026-10-14T19:20:00Z","v":46802,"vw":116.277286},{"c":116.26,"h":116.3,"l":116.16,"n":727,"o":116.245,"t":"2026-10-14T19:25:00Z","v":31269,"vw":116.224683},{"c":116.1927,"h":116.28,"l":116.07,"n":685,"o":116.2201,"t":"2026-10-14T19:30:00Z","v":32832,"vw":116.153766},{"c":115.89,"h":116.13,"l":115.79,"n":756,"o":116.13,"t":"2026-10-14T19:35:00Z","v":34252,"vw":115.934014},{"c":115.995,"h":116.01,"l":115.795,"n":1013,"o":115.86,"t":"2026-10-14T19:40:00Z","v":46969,"vw":115.868194},{"c":116.63,"h":116.63,"l":115.995,"n":806,"o":115.995,"t":"2026-10-14T19:45:00Z","v":39115,"vw":116.363833},{"c":116.67,"h":116.895,"l":116.41,"n":1813,"o":116.615,"t":"2026-10-14T19:50:00Z","v":120639,"vw":116.670385},{"c":116.88,"h":116.93,"l":116.71,"n":3893,"o":116.73,"t":"2026-10-14T19:55:00Z","v":234375,"vw":116.821108},{"c":116.88,"h":116.88,"l":116.88,"n":87,"o":116.88,"t":"2026-10-14T20:00:00Z","v":687517,"vw":116.88},{"c":116.88,"h":116.88,"l":116.88,"n":4,"o":116.88,"t":"2026-10-14T20:15:00Z","v":2438,"vw":116.88},{"c":116.88,"h":116.88,"l":116.88,"n":1,"o":116.88,"t":"2026-10-14T20:35:00Z","v":100,"vw":116.88},{"c":116.5,"h":116.5,"l":116.5,"n":1,"o":116.5,"t":"2026-10-14T22:15:00Z","v":300,"vw":116.5},{"c":116.22,"h":116.22,"l":116.22,"n":1,"o":116.22,"t":"2026-10-14T23:50:00Z","v":149,"vw":116.22},{"c":117,"h":117,"l":117,"n":6,"o":117,"t":"2026-10-14T23:55:00Z","v":254,"vw":117},{"c":117.4,"h":117.4,"l":117.4,"n":4,"o":117.4,"t":"2026-10-15T08:10:00Z","v":898,"vw":117.4},{"c":118.97,"h":119.49,"l":118.49,"n":100,"o":118.49,"t":"2026-10-15T11:35:00Z","v":5109,"vw":119.116402},{"c":118.76,"h":118.76,"l":118.71,"n":7,"o":118.71,"t":"2026-10-15T11:40:00Z","v":350,"vw":118.745549},{"c":118.51,"h":118.76,"l":118.5,"n":20,"o":118.56,"t":"2026-10-15T12:35:00Z","v":1812,"vw":118.558204},{"c":118,"h":118.05,"l":118,"n":7,"o":118.05,"t":"2026-10-15T12:50:00Z","v":411,"vw":118.016502},{"c":118.3271,"h":118.3271,"l":118.3271,"n":3,"o":118.3271,"t":"2026-10-15T13:05:00Z","v":510,"vw":118.3271},{"c":118,"h":118,"l":118,"n":7,"o":118,"t":"2026-10-15T13:20:00Z","v":400,"vw":118},{"c":118.14,"h":118.14,"l":118,"n":37,"o":118,"t":"2026-10-15T13:25:00Z","v":1380,"vw":118.044169},{"c":119.65,"h":119.9,"l":118.04,"n":1341,"o":118.14,"t":"2026-10-15T13:30:00Z","v":107470,"vw":118.877069},{"c":119.77,"h":120.39,"l":119.75,"n":1624,"o":120,"t":"2026-10-15T13:35:00Z","v":139593,"vw":120.096375},{"c":119.105,"h":120,"l":118.92,"n":452,"o":119.56,"t":"2026-10-15T13:40:00Z","v":19334,"vw":119.327308},{"c":120,"h":120.02,"l":119.095,"n":574,"o":119.23,"t":"2026-10-15T13:45:00Z","v":23986,"vw":119.659437},{"c":119.815,"h":120.4,"l":119.78,"n":925,"o":120.005,"t":"2026-10-15T13:50:00Z","v":70065,"vw":120.122261},{"c":119.74,"h":119.94,"l":119.28,"n":965,"o":119.77,"t":"2026-10-15T13:55:00Z","v":37054,"vw":119.636552},{"c":120.535,"h":120.61,"l":119.68,"n":950,"o":119.74,"t":"2026-10-15T14:00:00Z","v":34621,"vw":120.250999},{"c":120.73,"h":120.77,"l":120.44,"n":734,"o":120.57,"t":"2026-10-15T14:05:00Z","v":28232,"vw":120.582439},{"c":120.63,"h":120.87,"l":120.29,"n":1264,"o":120.75,"t":"2026-10-15T14:10:00Z","v":63515,"vw":120.541566},{"c":120.53,"h":120.97,"l":120.46,"n":664,"o":120.585,"t":"2026-10-15T14:15:00Z","v":33756,"vw":120.736504},{"c":120.915,"h":121.045,"l":120.45,"n":913,"o":120.6032,"t":"2026-10-15T14:20:00Z","v":38265,"vw":120.727121},{"c":120.95,"h":121.07,"l":120.73,"n":1032,"o":120.915,"t":"2026-10-15T14:25:00Z","v":45042,"vw":120.92466},{"c":121.4,"h":121.55,"l":121.06,"n":1570,"o":121.06,"t":"2026-10-15T14:30:00Z","v":73893,"vw":121.364393},{"c":121.37,"h":121.55,"l":121.2,"n":717,"o":121.42,"t":"2026-10-15T14:35:00Z","v":29817,"vw":121.387953},{"c":121.625,"h":121.68,"l":121.31,"n":720,"o":121.365,"t":"2026-10-15T14:40:00Z","v":26347,"vw":121.494312},{"c":121.945,"h":122,"l":121.55,"n":1244,"o":121.68,"t":"2026-10-15T14:45:00Z","v":63512,"vw":121.718112},{"c":122.44,"h":122.47,"l":121.67,"n":1050,"o":121.95,"t":"2026-10-15T14:50:00Z","v":104798,"vw":121.897255},{"c":122.46,"h":122.57,"l":122.16,"n":1044,"o":122.47,"t":"2026-10-15T14:55:00Z","v":56576,"vw":122.391532},{"c":123,"h":123,"l":122.39,"n":986,"o":122.44,"t":"2026-10-15T15:00:00Z","v":49353,"vw":122.756535},{"c":123.93,"h":124.18,"l":122.97,"n":3186,"o":123,"t":"2026-10-15T15:05:00Z","v":206310,"vw":123.67287},{"c":124.07,"h":124.18,"l":123.78,"n":1596,"o":123.92,"t":"2026-10-15T15:10:00Z","v":102095,"vw":123.959211},{"c":123.85,"h":124.24,"l":123.75,"n":1787,"o":124.045,"t":"2026-10-15T15:15:00Z","v":103273,"vw":124.055626},{"c":124.18,"h":124.295,"l":123.85,"n":1314,"o":123.85,"t":"2026-10-15T15:20:00Z","v":200368,"vw":123.962509},{"c":124.285,"h":124.3999,"l":123.63,"n":1085,"o":124.13,"t":"2026-10-15T15:25:00Z","v":93567,"vw":124.115615},{"c":124.11,"h":124.59,"l":124.03,"n":1729,"o":124.29,"t":"2026-10-15T15:30:00Z","v":114544,"vw":124.32554},{"c":124.135,"h":124.46,"l":124.1,"n":1070,"o":124.165,"t":"2026-10-15T15:35:00Z","v":62811,"vw":124.305018},{"c":123.72,"h":124.2,"l":123.65,"n":758,"o":124.08,"t":"2026-10-15T15:40:00Z","v":35668,"vw":123.891912},{"c":123.77,"h":123.86,"l":123.6405,"n":853,"o":123.74,"t":"2026-10-15T15:45:00Z","v":50564,"vw":123.756557},{"c":123.765,"h":124.04,"l":123.765,"n":938,"o":123.78,"t":"2026-10-15T15:50:00Z","v":51133,"vw":123.898775},{"c":123.9,"h":123.9,"l":123.64,"n":626,"o":123.8296,"t":"2026-10-15T15:55:00Z","v":29916,"vw":123.746855},{"c":123.96,"h":124.38,"l":123.85,"n":1004,"o":123.9,"t":"2026-10-15T16:00:00Z","v":57017,"vw":124.043927},{"c":123.775,"h":124.18,"l":123.73,"n":602,"o":124,"t":"2026-10-15T16:05:00Z","v":30634,"vw":123.926464},{"c":123.81,"h":123.99,"l":123.76,"n":663,"o":123.88,"t":"2026-10-15T16:10:00Z","v":32947,"vw":123.900817},{"c":123.42,"h":123.96,"l":123.35,"n":1256,"o":123.74,"t":"2026-10-15T16:15:00Z","v":196451,"vw":123.603468},{"c":123.09,"h":123.37,"l":122.8,"n":1197,"o":123.37,"t":"2026-10-15T16:20:00Z","v":83124,"vw":123.050735},{"c":123.24,"h":123.33,"l":122.96,"n":825,"o":123.06,"t":"2026-10-15T16:25:00Z","v":46580,"vw":123.130003},{"c":123.01,"h":123.33,"l":122.83,"n":1230,"o":123.16,"t":"2026-10-15T16:30:00Z","v":271671,"vw":123.220726},{"c":123.36,"h":123.5595,"l":123.035,"n":572,"o":123.035,"t":"2026-10-15T16:35:00Z","v":36956,"vw":123.232282},{"c":123.93,"h":123.98,"l":123.38,"n":663,"o":123.56,"t":"2026-10-15T16:40:00Z","v":40146,"vw":123.746948},{"c":123.505,"h":123.9,"l":123.5,"n":830,"o":123.9,"t":"2026-10-15T16:45:00Z","v":52450,"vw":123.751687},{"c":122.755,"h":123.49,"l":122.72,"n":870,"o":123.45,"t":"2026-10-15T16:50:00Z","v":51737,"vw":123.118293},{"c":122.99,"h":122.99,"l":122.755,"n":202,"o":122.755,"t":"2026-10-15T16:55:00Z","v":8952,"vw":122.859522},{"c":122.615,"h":122.65,"l":122.535,"n":424,"o":122.605,"t":"2026-10-15T18:10:00Z","v":23295,"vw":122.588518},{"c":122.62,"h":122.73,"l":122.37,"n":893,"o":122.615,"t":"2026-10-15T18:15:00Z","v":54308,"vw":122.550368},{"c":122.675,"h":122.72,"l":122.55,"n":710,"o":122.64,"t":"2026-10-15T18:20:00Z","v":44945,"vw":122.622723},{"c":122.65,"h":122.9,"l":122.59,"n":946,"o":122.64,"t":"2026-10-15T18:25:00Z","v":79959,"vw":122.741083},{"c":122.645,"h":122.81,"l":122.585,"n":587,"o":122.605,"t":"2026-10-15T18:30:00Z","v":27978,"vw":122.695042},{"c":122.58,"h":122.72,"l":122.55,"n":600,"o":122.645,"t":"2026-10-15T18:35:00Z","v":30042,"vw":122.628051},{"c":122.04,"h":122.65,"l":122.04,"n":873,"o":122.555,"t":"2026-10-15T18:40:00Z","v":53236,"vw":122.402615},{"c":122.45,"h":122.51,"l":122.035,"n":869,"o":122.09,"t":"2026-10-15T18:45:00Z","v":45325,"vw":122.296919},{"c":122.59,"h":122.65,"l":122.42,"n":653,"o":122.45,"t":"2026-10-15T18:50:00Z","v":36361,"vw":122.521233},{"c":122.59,"h":122.68,"l":122.5,"n":1051,"o":122.59,"t":"2026-10-15T18:55:00Z","v":63773,"vw":122.58458},{"c":122.5,"h":122.69,"l":122.455,"n":862,"o":122.59,"t":"2026-10-15T19:00:00Z","v":52580,"vw":122.572313},{"c":122.95,"h":122.95,"l":122.455,"n":1003,"o":122.5,"t":"2026-10-15T19:05:00Z","v":72638,"vw":122.582819},{"c":122.63,"h":122.96,"l":122.58,"n":811,"o":122.94,"t":"2026-10-15T19:10:00Z","v":47406,"vw":122.727455},{"c":122.805,"h":122.89,"l":122.48,"n":869,"o":122.645,"t":"2026-10-15T19:15:00Z","v":60534,"vw":122.593441},{"c":122.875,"h":123.07,"l":122.71,"n":1129,"o":122.805,"t":"2026-10-15T19:20:00Z","v":73418,"vw":122.923598},{"c":122.51,"h":122.93,"l":122.39,"n":1035,"o":122.875,"t":"2026-10-15T19:25:00Z","v":63347,"vw":122.711116},{"c":122.615,"h":122.69,"l":122.46,"n":1017,"o":122.55,"t":"2026-10-15T19:30:00Z","v":65400,"vw":122.602144},{"c":122.42,"h":122.64,"l":122.41,"n":1167,"o":122.615,"t":"2026-10-15T19:35:00Z","v":78107,"vw":122.556137},{"c":122.44,"h":122.53,"l":122.26,"n":1250,"o":122.41,"t":"2026-10-15T19:40:00Z","v":75230,"vw":122.38123},{"c":122.37,"h":122.7,"l":122.321,"n":1262,"o":122.44,"t":"2026-10-15T19:45:00Z","v":95689,"vw":122.494083},{"c":123.125,"h":123.125,"l":122.41,"n":3023,"o":122.41,"t":"2026-10-15T19:50:00Z","v":282767,"vw":122.826889},{"c":122.9,"h":123.18,"l":122.72,"n":7565,"o":123.13,"t":"2026-10-15T19:55:00Z","v":597399,"vw":122.88292},{"c":122.91,"h":122.91,"l":122.91,"n":102,"o":122.91,"t":"2026-10-15T20:00:00Z","v":978412,"vw":122.91},{"c":123.68,"h":123.68,"l":123.68,"n":2,"o":123.68,"t":"2026-10-15T20:25:00Z","v":129,"vw":123.68},{"c":123.1937,"h":123.1937,"l":123.1937,"n":3,"o":123.1937,"t":"2026-10-15T20:35:00Z","v":310,"vw":123.1937},{"c":123.5,"h":123.5,"l":123.5,"n":3,"o":123.5,"t":"2026-10-15T20:40:00Z","v":105,"vw":123.5},{"c":123.3,"h":123.3,"l":123.3,"n":1,"o":123.3,"t":"2026-10-15T20:55:00Z","v":100,"vw":123.3},{"c":123.6,"h":123.6,"l":123.6,"n":2,"o":123.6,"t":"2026-10-15T21:05:00Z","v":122,"vw":123.6},{"c":123.33,"h":123.5,"l":123.33,"n":3,"o":123.5,"t":"2026-10-15T23:00:00Z","v":210,"vw":123.415},{"c":123.1564,"h":123.1564,"l":123.11,"n":2,"o":123.11,"t":"2026-10-15T23:25:00Z","v":200,"vw":123.1332},{"c":123.15,"h":123.15,"l":123.15,"n":2,"o":123.15,"t":"2026-10-15T23:40:00Z","v":306,"vw":123.15},{"c":123.5,"h":123.5,"l":123.5,"n":6,"o":123.5,"t":"2026-10-15T23:45:00Z","v":151,"vw":123.5},{"c":123.2042,"h":123.2042,"l":123.2042,"n":2,"o":123.2042,"t":"2026-10-15T23:55:00Z","v":205,"vw":123.2042}],"history":[{"c":66.88,"h":67.06,"l":66.12,"n":34666,"o":66.24,"t":"2024-10-14T04:00:00Z","v":3404047,"vw":66.748448},{"c":66.99,"h":67.8,"l":66.89,"n":45989,"o":66.93,"t":"2024-10-15T04:00:00Z","v":3955978,"vw":67.23699},{"c":66.92,"h":67.28,"l":66.62,"n":37019,"o":66.83,"t":"2024-10-16T04:00:00Z","v":2804474,"vw":66.928083},{"c":65.36,"h":67.225,"l":65.335,"n":63610,"o":66.92,"t":"2024-10-17T04:00:00Z","v":4987733,"vw":65.879394},{"c":64.95,"h":65.4,"l":64.47,"n":54475,"o":65.4,"t":"2024-10-18T04:00:00Z","v":5186499,"vw":64.890718},{"c":64.16,"h":65.36,"l":64.02,"n":42359,"o":64.82,"t":"2024-10-21T04:00:00Z","v":3385548,"vw":64.295335},{"c":63.32,"h":64.23,"l":63.245,"n":45490,"o":63.9,"t":"2024-10-22T04:00:00Z","v":4387624,"vw":63.501621},{"c":63.67,"h":64.56,"l":63.27,"n":52604,"o":63.95,"t":"2024-10-23T04:00:00Z","v":3574154,"vw":63.814391},{"c":63.59,"h":64.44,"l":63.34,"n":43612,"o":63.77,"t":"2024-10-24T04:00:00Z","v":4559624,"vw":63.650103},{"c":63.1,"h":64.039,"l":63.01,"n":45972,"o":63.85,"t":"2024-10-25T04:00:00Z","v":3117256,"vw":63.235576},{"c":62.99,"h":63.73,"l":62.96,"n":43767,"o":63.604,"t":"2024-10-28T04:00:00Z","v":3072157,"vw":63.19756},{"c":62.77,"h":63.3,"l":62.44,"n":53726,"o":62.59,"t":"2024-10-29T04:00:00Z","v":4675421,"vw":62.956802},{"c":62.63,"h":62.86,"l":62.03,"n":77563,"o":62.74,"t":"2024-10-30T04:00:00Z","v":7200329,"vw":62.512284},{"c":57.51,"h":58.89,"l":56.33,"n":116688,"o":58.885,"t":"2024-10-31T04:00:00Z","v":10499321,"vw":57.36082},{"c":58.11,"h":58.3087,"l":57.54,"n":80587,"o":57.7,"t":"2024-11-01T04:00:00Z","v":7848154,"vw":58.010222},{"c":60.23,"h":60.33,"l":58.05,"n":68654,"o":58.05,"t":"2024-11-04T05:00:00Z","v":6351374,"vw":59.901705},{"c":61.51,"h":61.565,"l":60.58,"n":53505,"o":60.73,"t":"2024-11-05T05:00:00Z","v":5236835,"vw":61.196083},{"c":61.08,"h":62.63,"l":60.345,"n":70523,"o":61.99,"t":"2024-11-06T05:00:00Z","v":5512035,"vw":61.184186},{"c":62.02,"h":62.24,"l":60.84,"n":62413,"o":60.9,"t":"2024-11-07T05:00:00Z","v":4975108,"vw":61.927985},{"c":61.89,"h":62.5,"l":61.5,"n":48416,"o":62.41,"t":"2024-11-08T05:00:00Z","v":3260382,"vw":61.942025},{"c":62.43,"h":62.89,"l":61.97,"n":46906,"o":62,"t":"2024-11-11T05:00:00Z","v":3432938,"vw":62.443871},{"c":61.5,"h":62.74,"l":61,"n":55771,"o":62.11,"t":"2024-11-12T05:00:00Z","v":4008037,"vw":61.484051},{"c":61.89,"h":62.09,"l":60.955,"n":56416,"o":61.68,"t":"2024-11-13T05:00:00Z","v":4251483,"vw":61.683273},{"c":62.3,"h":62.73,"l":61.14,"n":50868,"o":61.6,"t":"2024-11-14T05:00:00Z","v":4195571,"vw":62.23929},{"c":61.43,"h":62.46,"l":61.07,"n":53826,"o":62.3,"t":"2024-11-15T05:00:00Z","v":5167624,"vw":61.52495},{"c":61.41,"h":61.87,"l":61.13,"n":39824,"o":61.39,"t":"2024-11-18T05:00:00Z","v":2731524,"vw":61.413268},{"c":61.1,"h":61.55,"l":60.4,"n":43632,"o":61.01,"t":"2024-11-19T05:00:00Z","v":3654664,"vw":61.104023},{"c":60.82,"h":60.94,"l":60.12,"n":47474,"o":60.63,"t":"2024-11-20T05:00:00Z","v":3980983,"vw":60.681036},{"c":61.41,"h":61.9926,"l":60.44,"n":45479,"o":60.98,"t":"2024-11-21T05:00:00Z","v":3527778,"vw":61.508551},{"c":63.24,"h":63.43,"l":61.57,"n":44548,"o":61.77,"t":"2024-11-22T05:00:00Z","v":3104477,"vw":62.990736},{"c":64.99,"h":65.91,"l":63.68,"n":59849,"o":63.745,"t":"2024-11-25T05:00:00Z","v":7571805,"vw":64.936038},{"c":65.09,"h":65.505,"l":64.78,"n":46068,"o":64.92,"t":"2024-11-26T05:00:00Z","v":3192727,"vw":65.090453},{"c":64.31,"h":65.2,"l":64.07,"n":35301,"o":65.2,"t":"2024-11-27T05:00:00Z","v":2818597,"vw":64.36679},{"c":63.29,"h":64.4,"l":63.25,"n":36046,"o":64.01,"t":"2024-11-29T05:00:00Z","v":3266358,"vw":63.623048},{"c":63.17,"h":63.31,"l":62.15,"n":49313,"o":63.21,"t":"2024-12-02T05:00:00Z","v":4655688,"vw":62.929923},{"c":62.94,"h":63.505,"l":62.57,"n":38822,"o":62.91,"t":"2024-12-03T05:00:00Z","v":2982859,"vw":63.068468},{"c":63.32,"h":64,"l":61.16,"n":43769,"o":62.97,"t":"2024-12-04T05:00:00Z","v":3406954,"vw":63.039256},{"c":63.62,"h":63.94,"l":63.06,"n":32060,"o":63.27,"t":"2024-12-05T05:00:00Z","v":2373524,"vw":63.579881},{"c":63.62,"h":64.48,"l":63.59,"n":40892,"o":64.01,"t":"2024-12-06T05:00:00Z","v":2871330,"vw":63.872331},{"c":65.14,"h":66.06,"l":63.26,"n":63169,"o":63.73,"t":"2024-12-09T05:00:00Z","v":5440285,"vw":65.400501},{"c":63.23,"h":63.5,"l":61.86,"n":66352,"o":62.55,"t":"2024-12-10T05:00:00Z","v":5171371,"vw":62.957994},{"c":63.17,"h":64.39,"l":63.155,"n":49715,"o":63.23,"t":"2024-12-11T05:00:00Z","v":4688957,"vw":63.509125},{"c":63.9,"h":64.57,"l":63.03,"n":44815,"o":63.1,"t":"2024-12-12T05:00:00Z","v":3771126,"vw":63.880271},{"c":63.84,"h":64.26,"l":63.5,"n":47241,"o":63.88,"t":"2024-12-13T05:00:00Z","v":4278640,"vw":63.832797},{"c":63.64,"h":64.185,"l":62.6,"n":54688,"o":63.48,"t":"2024-12-16T05:00:00Z","v":4414189,"vw":63.661097},{"c":64.23,"h":65.2,"l":63.71,"n":55410,"o":65.2,"t":"2024-12-17T05:00:00Z","v":4507261,"vw":64.313462},{"c":64.11,"h":66.52,"l":64.08,"n":81696,"o":64.52,"t":"2024-12-18T05:00:00Z","v":7134743,"vw":65.34342},{"c":63.95,"h":65.63,"l":63.72,"n":68640,"o":64.4,"t":"2024-12-19T05:00:00Z","v":5237989,"vw":64.236244},{"c":65.01,"h":65.49,"l":63.35,"n":64694,"o":63.67,"t":"2024-12-20T05:00:00Z","v":12499951,"vw":64.846773},{"c":63.63,"h":65.165,"l":63.32,"n":44154,"o":64.8,"t":"2024-12-23T05:00:00Z","v":4131253,"vw":63.767889},{"c":63.78,"h":63.9,"l":63.08,"n":20603,"o":63.57,"t":"2024-12-24T05:00:00Z","v":1471910,"vw":63.710815},{"c":63.81,"h":64.12,"l":63.33,"n":29765,"o":63.57,"t":"2024-12-26T05:00:00Z","v":1840641,"vw":63.812702},{"c":62.81,"h":63.8,"l":62.46,"n":31645,"o":63.36,"t":"2024-12-27T05:00:00Z","v":1997479,"vw":62.857339},{"c":62.06,"h":62.67,"l":60.74,"n":46269,"o":62.46,"t":"2024-12-30T05:00:00Z","v":3293847,"vw":61.748755},{"c":61.95,"h":62.68,"l":61.865,"n":31655,"o":62.28,"t":"2024-12-31T05:00:00Z","v":2131378,"vw":62.13154},{"c":62.27,"h":62.96,"l":61.87,"n":36711,"o":61.92,"t":"2025-01-02T05:00:00Z","v":2572596,"vw":62.347739},{"c":61.61,"h":62.66,"l":61.11,"n":52624,"o":62.53,"t":"2025-01-03T05:00:00Z","v":4665088,"vw":61.753554},{"c":62.94,"h":63.7499,"l":61.8,"n":73104,"o":62.01,"t":"2025-01-06T05:00:00Z","v":5520633,"vw":63.027596},{"c":63.17,"h":64.38,"l":62.9,"n":45816,"o":63.64,"t":"2025-01-07T05:00:00Z","v":3867301,"vw":63.306536},{"c":69.4,"h":71.5199,"l":67.81,"n":196645,"o":67.9,"t":"2025-01-08T05:00:00Z","v":22044714,"vw":69.7412},{"c":65.9,"h":69.125,"l":65.85,"n":85139,"o":68.705,"t":"2025-01-10T05:00:00Z","v":8234580,"vw":66.835955},{"c":65.72,"h":66.36,"l":64.27,"n":53644,"o":64.502,"t":"2025-01-13T05:00:00Z","v":4122218,"vw":65.687872},{"c":64.41,"h":66.23,"l":64.2,"n":55682,"o":65.65,"t":"2025-01-14T05:00:00Z","v":4513876,"vw":64.716802},{"c":65.11,"h":65.57,"l":64.2,"n":50684,"o":64.83,"t":"2025-01-15T05:00:00Z","v":4351432,"vw":65.021959},{"c":65.06,"h":65.3,"l":64.41,"n":39382,"o":64.8,"t":"2025-01-16T05:00:00Z","v":2945396,"vw":64.900207},{"c":66.19,"h":66.4739,"l":65.5,"n":43625,"o":65.5,"t":"2025-01-17T05:00:00Z","v":3719096,"vw":66.132248},{"c":64.63,"h":66.1113,"l":63.91,"n":51375,"o":65.895,"t":"2025-01-21T05:00:00Z","v":3863911,"vw":64.603084},{"c":63.88,"h":65.06,"l":63.83,"n":48588,"o":64.63,"t":"2025-01-22T05:00:00Z","v":3875810,"vw":64.197987},{"c":64.75,"h":65.79,"l":63.5,"n":64553,"o":63.81,"t":"2025-01-23T05:00:00Z","v":5689771,"vw":64.550943},{"c":64.81,"h":65.42,"l":64.42,"n":34646,"o":64.992,"t":"2025-01-24T05:00:00Z","v":2522610,"vw":64.878398},{"c":66.84,"h":66.86,"l":64.3,"n":57498,"o":64.68,"t":"2025-01-27T05:00:00Z","v":4402865,"vw":66.357454},{"c":67.19,"h":67.265,"l":66,"n":47103,"o":66.51,"t":"2025-01-28T05:00:00Z","v":3202394,"vw":66.933456},{"c":66,"h":67.635,"l":65.955,"n":52098,"o":67.4741,"t":"2025-01-29T05:00:00Z","v":3537542,"vw":66.518208},{"c":67.52,"h":67.965,"l":66.43,"n":44750,"o":66.5,"t":"2025-01-30T05:00:00Z","v":2973282,"vw":67.540241},{"c":67.48,"h":67.92,"l":67.08,"n":39003,"o":67.41,"t":"2025-01-31T05:00:00Z","v":3347209,"vw":67.450833},{"c":67.18,"h":67.63,"l":66.37,"n":48537,"o":66.6,"t":"2025-02-03T05:00:00Z","v":3539159,"vw":67.180647},{"c":66.95,"h":67.72,"l":66.14,"n":41971,"o":67.45,"t":"2025-02-04T05:00:00Z","v":3023790,"vw":66.990543},{"c":67.39,"h":68.65,"l":66.835,"n":52082,"o":67.12,"t":"2025-02-05T05:00:00Z","v":4622919,"vw":67.867192},{"c":67.5,"h":68.03,"l":67.08,"n":41390,"o":67.47,"t":"2025-02-06T05:00:00Z","v":2641092,"vw":67.449084},{"c":67.83,"h":68.64,"l":67.38,"n":41436,"o":67.38,"t":"2025-02-07T05:00:00Z","v":2597306,"vw":67.829288},{"c":68.26,"h":68.62,"l":67.85,"n":36861,"o":68.04,"t":"2025-02-10T05:00:00Z","v":2846056,"vw":68.285518},{"c":68.46,"h":69.22,"l":67.56,"n":44784,"o":67.82,"t":"2025-02-11T05:00:00Z","v":3615543,"vw":68.579156},{"c":67.94,"h":68.5,"l":67.08,"n":37019,"o":67.63,"t":"2025-02-12T05:00:00Z","v":3090849,"vw":67.972538},{"c":69.26,"h":69.375,"l":67.3,"n":46361,"o":67.95,"t":"2025-02-13T05:00:00Z","v":3782441,"vw":68.678682},{"c":69.9,"h":70.03,"l":69.28,"n":47412,"o":70,"t":"2025-02-14T05:00:00Z","v":3501987,"vw":69.77223},{"c":69.79,"h":70.11,"l":69.065,"n":51586,"o":69.99,"t":"2025-02-18T05:00:00Z","v":3784349,"vw":69.583682},{"c":69.32,"h":69.48,"l":67.52,"n":50032,"o":68.81,"t":"2025-02-19T05:00:00Z","v":3439586,"vw":68.848849},{"c":69.46,"h":69.57,"l":68.39,"n":44634,"o":69.4,"t":"2025-02-20T05:00:00Z","v":2910642,"vw":69.198989},{"c":69.39,"h":70.27,"l":69.1,"n":48865,"o":69.79,"t":"2025-02-21T05:00:00Z","v":4012648,"vw":69.554313},{"c":69.99,"h":70.69,"l":69.13,"n":68642,"o":69.68,"t":"2025-02-24T05:00:00Z","v":6287156,"vw":70.069056},{"c":70.93,"h":71.02,"l":69.77,"n":71377,"o":70.38,"t":"2025-02-25T05:00:00Z","v":6185130,"vw":70.506956},{"c":69.14,"h":71.61,"l":68.84,"n":100062,"o":71.115,"t":"2025-02-26T05:00:00Z","v":8935593,"vw":69.928636},{"c":63.48,"h":65.81,"l":61.55,"n":185382,"o":64.29,"t":"2025-02-27T05:00:00Z","v":17663375,"vw":63.783211},{"c":64.74,"h":64.76,"l":63.075,"n":94571,"o":63.413,"t":"2025-02-28T05:00:00Z","v":8587679,"vw":64.202673},{"c":65.22,"h":66.47,"l":64.7503,"n":76936,"o":65.005,"t":"2025-03-03T05:00:00Z","v":5689032,"vw":65.41757},{"c":66.67,"h":68.04,"l":64.975,"n":108619,"o":65.1,"t":"2025-03-04T05:00:00Z","v":9032222,"vw":66.879777},{"c":66.55,"h":67.175,"l":65.195,"n":55050,"o":66.66,"t":"2025-03-05T05:00:00Z","v":4965913,"vw":66.325871},{"c":67.87,"h":67.9,"l":66.08,"n":69556,"o":66.19,"t":"2025-03-06T05:00:00Z","v":5342909,"vw":67.384294},{"c":70.51,"h":70.719,"l":67.37,"n":95101,"o":67.61,"t":"2025-03-07T05:00:00Z","v":7389610,"vw":69.774516},{"c":68.19,"h":71.48,"l":66.82,"n":104150,"o":70.34,"t":"2025-03-10T04:00:00Z","v":9351992,"vw":69.125516},{"c":65.22,"h":68.47,"l":65.03,"n":89848,"o":68.3,"t":"2025-03-11T04:00:00Z","v":7255463,"vw":65.820111},{"c":65.13,"h":66.37,"l":64.63,"n":64765,"o":65.48,"t":"2025-03-12T04:00:00Z","v":5012573,"vw":65.248565},{"c":64.25,"h":65.77,"l":64.07,"n":49538,"o":65.13,"t":"2025-03-13T04:00:00Z","v":3471128,"vw":64.684412},{"c":65.28,"h":65.455,"l":64.32,"n":47657,"o":64.68,"t":"2025-03-14T04:00:00Z","v":3257982,"vw":65.220335},{"c":67.44,"h":67.88,"l":65.28,"n":55162,"o":65.315,"t":"2025-03-17T04:00:00Z","v":4344933,"vw":67.187969},{"c":65.24,"h":67.5,"l":64.88,"n":67696,"o":67.31,"t":"2025-03-18T04:00:00Z","v":4625178,"vw":65.669408},{"c":67.2,"h":67.57,"l":65.36,"n":57653,"o":65.5,"t":"2025-03-19T04:00:00Z","v":5934897,"vw":67.00942},{"c":66.34,"h":68,"l":66.2342,"n":56920,"o":66.78,"t":"2025-03-20T04:00:00Z","v":4143886,"vw":66.72908},{"c":65.78,"h":66.18,"l":65.21,"n":63057,"o":66.18,"t":"2025-03-21T04:00:00Z","v":15353952,"vw":65.772633},{"c":66.54,"h":66.62,"l":64.87,"n":54770,"o":66.34,"t":"2025-03-24T04:00:00Z","v":4209000,"vw":66.24076},{"c":66.3,"h":67.2,"l":66.12,"n":44456,"o":66.86,"t":"2025-03-25T04:00:00Z","v":4084578,"vw":66.455632},{"c":65.58,"h":66.525,"l":65.085,"n":50250,"o":66.21,"t":"2025-03-26T04:00:00Z","v":4241247,"vw":65.624671},{"c":66.81,"h":67.34,"l":65.2,"n":54659,"o":65.68,"t":"2025-03-27T04:00:00Z","v":3592401,"vw":66.864041},{"c":67.16,"h":67.86,"l":66.29,"n":74023,"o":67.295,"t":"2025-03-28T04:00:00Z","v":5705517,"vw":67.237255},{"c":67.73,"h":68.11,"l":66.24,"n":71671,"o":67.02,"t":"2025-03-31T04:00:00Z","v":5533694,"vw":67.333297},{"c":67.8,"h":68.97,"l":67.08,"n":70159,"o":67.595,"t":"2025-04-01T04:00:00Z","v":5340449,"vw":67.814205},{"c":67.42,"h":68.24,"l":66.6786,"n":56490,"o":67.01,"t":"2025-04-02T04:00:00Z","v":4153264,"vw":67.553647},{"c":66.36,"h":68.48,"l":65.24,"n":78960,"o":66.22,"t":"2025-04-03T04:00:00Z","v":5972557,"vw":66.451797},{"c":62.4,"h":65.39,"l":62.35,"n":107263,"o":64.68,"t":"2025-04-04T04:00:00Z","v":8339059,"vw":63.532849},{"c":61.19,"h":63.75,"l":59.71,"n":103053,"o":61.2,"t":"2025-04-07T04:00:00Z","v":9851124,"vw":61.212856},{"c":59.52,"h":63.21,"l":58.71,"n":87563,"o":62.2,"t":"2025-04-08T04:00:00Z","v":7268980,"vw":60.411832},{"c":61.96,"h":63.53,"l":58.965,"n":112922,"o":59.27,"t":"2025-04-09T04:00:00Z","v":10102163,"vw":61.322814},{"c":62.47,"h":63.28,"l":60.6814,"n":79464,"o":61.41,"t":"2025-04-10T04:00:00Z","v":6577582,"vw":62.095467},{"c":64.58,"h":65.33,"l":61.74,"n":67561,"o":62.49,"t":"2025-04-11T04:00:00Z","v":5546179,"vw":64.065969},{"c":66.07,"h":66.6,"l":64.25,"n":66178,"o":65.04,"t":"2025-04-14T04:00:00Z","v":5278813,"vw":65.844939},{"c":65.5,"h":66.98,"l":65.27,"n":48764,"o":66.22,"t":"2025-04-15T04:00:00Z","v":3519283,"vw":65.745077},{"c":65.47,"h":67.36,"l":65.17,"n":91802,"o":65.5,"t":"2025-04-16T04:00:00Z","v":7165674,"vw":66.204619},{"c":66.26,"h":66.86,"l":65.61,"n":43630,"o":66.1,"t":"2025-04-17T04:00:00Z","v":3338579,"vw":66.28649},{"c":65.63,"h":66.815,"l":64.68,"n":69173,"o":66.27,"t":"2025-04-21T04:00:00Z","v":5056629,"vw":65.542896},{"c":67.05,"h":67.68,"l":64.93,"n":68151,"o":65.04,"t":"2025-04-22T04:00:00Z","v":5133696,"vw":66.85309},{"c":66.63,"h":67.71,"l":65.59,"n":69888,"o":67.53,"t":"2025-04-23T04:00:00Z","v":5290234,"vw":66.604537},{"c":67.2,"h":67.45,"l":65.24,"n":54684,"o":66.96,"t":"2025-04-24T04:00:00Z","v":4760018,"vw":66.965377},{"c":67.83,"h":68.054,"l":66.81,"n":49682,"o":67.45,"t":"2025-04-25T04:00:00Z","v":4200839,"vw":67.497145},{"c":66.32,"h":68.8,"l":66.25,"n":80071,"o":68,"t":"2025-04-28T04:00:00Z","v":8160124,"vw":66.808326},{"c":67.2,"h":67.74,"l":65,"n":76829,"o":65.79,"t":"2025-04-29T04:00:00Z","v":7765260,"vw":66.998726},{"c":68.16,"h":68.425,"l":65.2331,"n":97347,"o":66.385,"t":"2025-04-30T04:00:00Z","v":9872777,"vw":67.125905},{"c":67.67,"h":70.45,"l":67.19,"n":124584,"o":70.05,"t":"2025-05-01T04:00:00Z","v":9927432,"vw":68.313286},{"c":68.6,"h":68.88,"l":67.48,"n":80302,"o":67.8,"t":"2025-05-02T04:00:00Z","v":5894132,"vw":68.254372},{"c":70.31,"h":70.94,"l":68.15,"n":71507,"o":68.315,"t":"2025-05-05T04:00:00Z","v":5164341,"vw":70.145283},{"c":70.36,"h":70.535,"l":69.64,"n":52939,"o":69.64,"t":"2025-05-06T04:00:00Z","v":3734907,"vw":70.206964},{"c":69.76,"h":71.16,"l":69.67,"n":56530,"o":70.21,"t":"2025-05-07T04:00:00Z","v":4200967,"vw":70.127529},{"c":70.56,"h":71.53,"l":69.4,"n":70967,"o":69.7,"t":"2025-05-08T04:00:00Z","v":5813723,"vw":70.708222},{"c":69.51,"h":70.615,"l":69.27,"n":48254,"o":70.55,"t":"2025-05-09T04:00:00Z","v":3476490,"vw":69.612863},{"c":69.16,"h":71.09,"l":67.87,"n":98815,"o":70.795,"t":"2025-05-12T04:00:00Z","v":7539237,"vw":68.808989},{"c":69.17,"h":70.26,"l":68.6,"n":71393,"o":69.66,"t":"2025-05-13T04:00:00Z","v":4900139,"vw":69.332785},{"c":69.15,"h":69.675,"l":68.89,"n":53288,"o":69,"t":"2025-05-14T04:00:00Z","v":3683759,"vw":69.223351},{"c":70.6,"h":70.8,"l":69.41,"n":70476,"o":69.65,"t":"2025-05-15T04:00:00Z","v":5585308,"vw":70.498769},{"c":71.84,"h":71.9,"l":70.415,"n":74563,"o":70.81,"t":"2025-05-16T04:00:00Z","v":5575074,"vw":71.580309},{"c":72.43,"h":72.49,"l":70.72,"n":61107,"o":71.1,"t":"2025-05-19T04:00:00Z","v":4096752,"vw":71.994299},{"c":72.59,"h":72.94,"l":72.035,"n":58762,"o":72.39,"t":"2025-05-20T04:00:00Z","v":5081289,"vw":72.562517},{"c":71.58,"h":72.61,"l":71.43,"n":51059,"o":72.25,"t":"2025-05-21T04:00:00Z","v":3949907,"vw":71.831593},{"c":72.15,"h":72.52,"l":71,"n":56738,"o":71,"t":"2025-05-22T04:00:00Z","v":4064714,"vw":72.076102},{"c":71.92,"h":72.65,"l":71.53,"n":52006,"o":71.57,"t":"2025-05-23T04:00:00Z","v":3562380,"vw":71.996999},{"c":72.44,"h":72.94,"l":71.685,"n":65118,"o":72.52,"t":"2025-05-27T04:00:00Z","v":4285707,"vw":72.430288},{"c":72.4,"h":73.18,"l":71.85,"n":76427,"o":72.48,"t":"2025-05-28T04:00:00Z","v":6426869,"vw":72.346958},{"c":72.74,"h":73.09,"l":72.12,"n":50485,"o":72.71,"t":"2025-05-29T04:00:00Z","v":3271961,"vw":72.675543},{"c":73.17,"h":73.34,"l":72.33,"n":57601,"o":72.42,"t":"2025-05-30T04:00:00Z","v":8557967,"vw":73.105663},{"c":74.53,"h":74.94,"l":72.835,"n":79521,"o":72.84,"t":"2025-06-02T04:00:00Z","v":5304801,"vw":74.232932},{"c":75.95,"h":76.06,"l":74.21,"n":90557,"o":74.33,"t":"2025-06-03T04:00:00Z","v":6931784,"vw":75.570845},{"c":77.1,"h":77.33,"l":75.96,"n":79749,"o":76.27,"t":"2025-06-04T04:00:00Z","v":6285402,"vw":76.909791},{"c":77.74,"h":78.65,"l":77.12,"n":80312,"o":77.25,"t":"2025-06-05T04:00:00Z","v":6642375,"vw":77.957366},{"c":78.61,"h":79.5,"l":77.885,"n":65376,"o":78.11,"t":"2025-06-06T04:00:00Z","v":4755977,"vw":78.747092},{"c":79.365,"h":79.655,"l":77.78,"n":72847,"o":78.31,"t":"2025-06-09T04:00:00Z","v":4877437,"vw":79.118117},{"c":78.77,"h":79.84,"l":78.62,"n":71861,"o":79.33,"t":"2025-06-10T04:00:00Z","v":6075307,"vw":79.133342},{"c":77.88,"h":78.77,"l":77.16,"n":77130,"o":78.63,"t":"2025-06-11T04:00:00Z","v":6244829,"vw":78.042306},{"c":77.44,"h":78.15,"l":77.08,"n":60059,"o":78.08,"t":"2025-06-12T04:00:00Z","v":4679860,"vw":77.460701},{"c":77.36,"h":78.11,"l":76.73,"n":51041,"o":76.95,"t":"2025-06-13T04:00:00Z","v":3415924,"vw":77.531838},{"c":77.71,"h":78.1,"l":76.89,"n":71353,"o":77.81,"t":"2025-06-16T04:00:00Z","v":4940497,"vw":77.636181},{"c":77.4,"h":77.7,"l":77.03,"n":64893,"o":77.44,"t":"2025-06-17T04:00:00Z","v":5041594,"vw":77.391561},{"c":77.53,"h":78.25,"l":76.86,"n":61784,"o":77.48,"t":"2025-06-18T04:00:00Z","v":6705715,"vw":77.528191},{"c":77.62,"h":78.19,"l":77.05,"n":66374,"o":77.8,"t":"2025-06-20T04:00:00Z","v":11018090,"vw":77.583528},{"c":76.86,"h":77.95,"l":76.4,"n":71801,"o":77.5,"t":"2025-06-23T04:00:00Z","v":5935100,"vw":76.965075},{"c":74.35,"h":77.08,"l":74.32,"n":106378,"o":77.05,"t":"2025-06-24T04:00:00Z","v":9152883,"vw":75.13463},{"c":74.52,"h":75.46,"l":74.0401,"n":60220,"o":74.225,"t":"2025-06-25T04:00:00Z","v":4787772,"vw":74.652829},{"c":73.68,"h":74.9479,"l":72.84,"n":85470,"o":74.62,"t":"2025-06-26T04:00:00Z","v":6989631,"vw":73.75525},{"c":73.76,"h":74.4,"l":73.18,"n":69968,"o":73.91,"t":"2025-06-27T04:00:00Z","v":7445645,"vw":73.764144},{"c":74.46,"h":74.6,"l":73.68,"n":60120,"o":74.24,"t":"2025-06-30T04:00:00Z","v":4932345,"vw":74.273943},{"c":76.1,"h":77.065,"l":74.66,"n":77264,"o":74.785,"t":"2025-07-01T04:00:00Z","v":6177640,"vw":76.087527},{"c":75.78,"h":76.32,"l":75.24,"n":60338,"o":75.87,"t":"2025-07-02T04:00:00Z","v":3920767,"vw":75.770902},{"c":76.36,"h":76.8,"l":75.95,"n":33438,"o":76.13,"t":"2025-07-03T04:00:00Z","v":2162842,"vw":76.457998},{"c":75.91,"h":76.7486,"l":75.28,"n":63923,"o":76.17,"t":"2025-07-07T04:00:00Z","v":4845942,"vw":75.91577},{"c":75.33,"h":75.9,"l":75.12,"n":50303,"o":75.69,"t":"2025-07-08T04:00:00Z","v":3405273,"vw":75.398946},{"c":76.32,"h":76.33,"l":75.1708,"n":49014,"o":75.56,"t":"2025-07-09T04:00:00Z","v":3495293,"vw":76.083501},{"c":77.22,"h":77.7,"l":76.085,"n":63019,"o":76.97,"t":"2025-07-10T04:00:00Z","v":3905024,"vw":77.15304},{"c":77.11,"h":77.31,"l":76.235,"n":50780,"o":77.31,"t":"2025-07-11T04:00:00Z","v":3593597,"vw":76.870995},{"c":77.63,"h":78.25,"l":77.1606,"n":52087,"o":77.25,"t":"2025-07-14T04:00:00Z","v":3283926,"vw":77.659344},{"c":77.22,"h":78.43,"l":77.17,"n":55915,"o":77.57,"t":"2025-07-15T04:00:00Z","v":3587877,"vw":77.545216},{"c":76.92,"h":77.35,"l":76.23,"n":51155,"o":76.945,"t":"2025-07-16T04:00:00Z","v":4002660,"vw":76.891645},{"c":76.79,"h":77.852,"l":75.775,"n":65525,"o":77.21,"t":"2025-07-17T04:00:00Z","v":4393388,"vw":76.748587},{"c":78.14,"h":78.37,"l":76.8501,"n":50891,"o":76.96,"t":"2025-07-18T04:00:00Z","v":6744582,"vw":78.04466},{"c":79.03,"h":79.23,"l":78.29,"n":55590,"o":78.62,"t":"2025-07-21T04:00:00Z","v":3425096,"vw":78.9462},{"c":81.76,"h":81.905,"l":79.35,"n":65615,"o":79.48,"t":"2025-07-22T04:00:00Z","v":4214611,"vw":81.094606},{"c":81.93,"h":82.11,"l":81.03,"n":66215,"o":82.02,"t":"2025-07-23T04:00:00Z","v":5339450,"vw":81.687215},{"c":82.45,"h":82.95,"l":81.82,"n":71721,"o":82.22,"t":"2025-07-24T04:00:00Z","v":5202750,"vw":82.586366},{"c":81.43,"h":83.53,"l":81.39,"n":97798,"o":83.02,"t":"2025-07-25T04:00:00Z","v":6918937,"vw":82.211996},{"c":79,"h":81.28,"l":78.46,"n":103567,"o":81.19,"t":"2025-07-28T04:00:00Z","v":9522172,"vw":79.317361},{"c":78.5,"h":79.3361,"l":78,"n":66208,"o":79.05,"t":"2025-07-29T04:00:00Z","v":4531225,"vw":78.548815},{"c":77.56,"h":78.78,"l":77.12,"n":97802,"o":78.62,"t":"2025-07-30T04:00:00Z","v":8042600,"vw":77.69942},{"c":91.75,"h":92.79,"l":87.75,"n":220324,"o":88.2,"t":"2025-07-31T04:00:00Z","v":20280217,"vw":91.101035},{"c":91.74,"h":92.48,"l":88.95,"n":155868,"o":89.18,"t":"2025-08-01T04:00:00Z","v":11878219,"vw":90.958878},{"c":92.86,"h":93.455,"l":91.51,"n":79473,"o":91.885,"t":"2025-08-04T04:00:00Z","v":6767882,"vw":92.847986},{"c":91.28,"h":93.1,"l":91.06,"n":69684,"o":92.92,"t":"2025-08-05T04:00:00Z","v":6218997,"vw":91.5283},{"c":92.54,"h":93.35,"l":90.76,"n":63653,"o":90.92,"t":"2025-08-06T04:00:00Z","v":4729247,"vw":92.4943},{"c":93.02,"h":93.5,"l":92.26,"n":59027,"o":92.78,"t":"2025-08-07T04:00:00Z","v":4940402,"vw":92.780203},{"c":93.14,"h":93.5,"l":92.24,"n":66727,"o":93.39,"t":"2025-08-08T04:00:00Z","v":5326480,"vw":92.985539},{"c":95.3,"h":95.37,"l":92.795,"n":80663,"o":93.12,"t":"2025-08-11T04:00:00Z","v":6543517,"vw":94.701564},{"c":97.06,"h":97.185,"l":94.7868,"n":79394,"o":94.925,"t":"2025-08-12T04:00:00Z","v":5690655,"vw":96.63449},{"c":100.77,"h":100.96,"l":97.7,"n":96866,"o":97.83,"t":"2025-08-13T04:00:00Z","v":7374054,"vw":99.719951},{"c":98.48,"h":99.87,"l":97.45,"n":84240,"o":99.51,"t":"2025-08-14T04:00:00Z","v":6048737,"vw":98.510729},{"c":100.7,"h":101.15,"l":97.99,"n":76739,"o":98.45,"t":"2025-08-15T04:00:00Z","v":6130964,"vw":100.261964},{"c":99.03,"h":100.85,"l":98.655,"n":78889,"o":100.64,"t":"2025-08-18T04:00:00Z","v":5531406,"vw":99.421794},{"c":99.89,"h":99.93,"l":98.49,"n":52249,"o":98.94,"t":"2025-08-19T04:00:00Z","v":3714914,"vw":99.650024},{"c":99.15,"h":100.5251,"l":98.94,"n":85753,"o":99.44,"t":"2025-08-20T04:00:00Z","v":6345776,"vw":99.506579},{"c":98.86,"h":99.375,"l":97.81,"n":59065,"o":98.41,"t":"2025-08-21T04:00:00Z","v":4321618,"vw":98.743899},{"c":99.22,"h":99.56,"l":98.15,"n":77176,"o":99.56,"t":"2025-08-22T04:00:00Z","v":6651894,"vw":98.948844},{"c":98.55,"h":99.74,"l":98.52,"n":54220,"o":99.52,"t":"2025-08-25T04:00:00Z","v":3610084,"vw":99.086161},{"c":94.64,"h":98.42,"l":93.56,"n":116574,"o":98.36,"t":"2025-08-26T04:00:00Z","v":10007214,"vw":95.023248},{"c":93.67,"h":95.09,"l":93.55,"n":74376,"o":94.8,"t":"2025-08-27T04:00:00Z","v":5617900,"vw":94.047694},{"c":92.8,"h":93.75,"l":91.8707,"n":79555,"o":93.61,"t":"2025-08-28T04:00:00Z","v":6203708,"vw":92.630733},{"c":90.61,"h":93,"l":90.31,"n":93239,"o":92.54,"t":"2025-08-29T04:00:00Z","v":7268940,"vw":90.813502},{"c":89.89,"h":90.68,"l":89.1554,"n":87479,"o":89.42,"t":"2025-09-02T04:00:00Z","v":7019581,"vw":89.931507},{"c":90.16,"h":90.17,"l":87.95,"n":64812,"o":88.94,"t":"2025-09-03T04:00:00Z","v":4889697,"vw":89.598763},{"c":93.03,"h":93.27,"l":90.49,"n":64942,"o":90.54,"t":"2025-09-04T04:00:00Z","v":4797387,"vw":92.579147},{"c":92.66,"h":94.2,"l":91.55,"n":73131,"o":93.215,"t":"2025-09-05T04:00:00Z","v":5650638,"vw":92.580008},{"c":93.02,"h":93.59,"l":92.13,"n":58274,"o":92.97,"t":"2025-09-08T04:00:00Z","v":6847125,"vw":92.812079},{"c":92.455,"h":92.78,"l":90.62,"n":68730,"o":92.41,"t":"2025-09-09T04:00:00Z","v":4756189,"vw":91.868917},{"c":91.29,"h":92.38,"l":90.81,"n":53204,"o":91.89,"t":"2025-09-10T04:00:00Z","v":2989495,"vw":91.408861},{"c":92.46,"h":93.47,"l":91.505,"n":67749,"o":91.63,"t":"2025-09-11T04:00:00Z","v":3501136,"vw":92.643203},{"c":90.8,"h":91.82,"l":89.35,"n":70545,"o":91.68,"t":"2025-09-12T04:00:00Z","v":4717495,"vw":90.566289},{"c":90.36,"h":90.96,"l":89.43,"n":66373,"o":90.52,"t":"2025-09-15T04:00:00Z","v":4002945,"vw":90.374323},{"c":88.85,"h":90.46,"l":88.04,"n":96362,"o":90.36,"t":"2025-09-16T04:00:00Z","v":7728473,"vw":88.901734},{"c":89.96,"h":90.38,"l":88.7,"n":66174,"o":89.31,"t":"2025-09-17T04:00:00Z","v":4784381,"vw":89.755066},{"c":89.6,"h":90.065,"l":89.05,"n":63303,"o":89.89,"t":"2025-09-18T04:00:00Z","v":4653645,"vw":89.614061},{"c":91.11,"h":91.4099,"l":89.49,"n":68430,"o":90.75,"t":"2025-09-19T04:00:00Z","v":11041031,"vw":90.975977},{"c":90.59,"h":92.73,"l":89.81,"n":68370,"o":91.2,"t":"2025-09-22T04:00:00Z","v":4719294,"vw":90.884622},{"c":91.06,"h":91.46,"l":89.95,"n":52400,"o":91.12,"t":"2025-09-23T04:00:00Z","v":3442424,"vw":90.847107},{"c":93.36,"h":93.74,"l":91.53,"n":82511,"o":91.83,"t":"2025-09-24T04:00:00Z","v":5178412,"vw":93.054696},{"c":93.11,"h":94.38,"l":92.41,"n":88971,"o":93.45,"t":"2025-09-25T04:00:00Z","v":6426182,"vw":93.133823},{"c":91.14,"h":93.11,"l":90.225,"n":91123,"o":93.1,"t":"2025-09-26T04:00:00Z","v":6902139,"vw":91.450325},{"c":91.17,"h":91.605,"l":89.1,"n":79382,"o":91.5,"t":"2025-09-29T04:00:00Z","v":6381217,"vw":90.799392},{"c":90.95,"h":92.21,"l":90.43,"n":72157,"o":91.39,"t":"2025-09-30T04:00:00Z","v":5986226,"vw":91.032508},{"c":87.58,"h":92.21,"l":87.365,"n":98310,"o":90.75,"t":"2025-10-01T04:00:00Z","v":7486908,"vw":88.481123},{"c":88.4,"h":88.71,"l":86.35,"n":83859,"o":87.07,"t":"2025-10-02T04:00:00Z","v":6021919,"vw":88.024004},{"c":92.17,"h":92.26,"l":88.74,"n":102113,"o":88.85,"t":"2025-10-03T04:00:00Z","v":7650850,"vw":91.460739},{"c":91.77,"h":92.97,"l":90.79,"n":82340,"o":91.54,"t":"2025-10-06T04:00:00Z","v":6074804,"vw":91.726461},{"c":93.04,"h":94.65,"l":89.19,"n":83062,"o":93.75,"t":"2025-10-07T04:00:00Z","v":6001332,"vw":92.198164},{"c":92.08,"h":93.52,"l":91.64,"n":64228,"o":93.06,"t":"2025-10-08T04:00:00Z","v":4444663,"vw":92.566598},{"c":90.13,"h":92.235,"l":89.855,"n":59264,"o":92.21,"t":"2025-10-09T04:00:00Z","v":3795000,"vw":90.362459},{"c":88.55,"h":90.425,"l":88.03,"n":61735,"o":89.96,"t":"2025-10-10T04:00:00Z","v":4121563,"vw":89.098127},{"c":89.36,"h":90.15,"l":86.9,"n":62104,"o":88.87,"t":"2025-10-13T04:00:00Z","v":4679687,"vw":89.108228},{"c":91.06,"h":91.64,"l":88.02,"n":67751,"o":88.745,"t":"2025-10-14T04:00:00Z","v":4198236,"vw":90.628974},{"c":90.87,"h":93.38,"l":90.505,"n":69534,"o":91.9,"t":"2025-10-15T04:00:00Z","v":5588896,"vw":91.592112},{"c":91.18,"h":91.98,"l":90.27,"n":65343,"o":90.7,"t":"2025-10-16T04:00:00Z","v":4229684,"vw":91.352467},{"c":92.01,"h":93.44,"l":90.75,"n":81990,"o":90.99,"t":"2025-10-17T04:00:00Z","v":9221560,"vw":92.204307},{"c":95.65,"h":96.09,"l":93.04,"n":93541,"o":93.13,"t":"2025-10-20T04:00:00Z","v":6807154,"vw":95.202172},{"c":94.98,"h":96.28,"l":93.3609,"n":67536,"o":95.77,"t":"2025-10-21T04:00:00Z","v":4382448,"vw":94.827929},{"c":95.37,"h":95.705,"l":94.2,"n":59289,"o":94.71,"t":"2025-10-22T04:00:00Z","v":4431635,"vw":95.152156},{"c":95.52,"h":96.21,"l":93.39,"n":66416,"o":95.19,"t":"2025-10-23T04:00:00Z","v":3940185,"vw":95.111353},{"c":97.2,"h":98.77,"l":96.94,"n":72585,"o":97.99,"t":"2025-10-24T04:00:00Z","v":4352009,"vw":97.502704},{"c":98.01,"h":98.25,"l":96.815,"n":57946,"o":97.41,"t":"2025-10-27T04:00:00Z","v":3807262,"vw":97.820517},{"c":99.58,"h":100.89,"l":98.15,"n":86758,"o":98.2,"t":"2025-10-28T04:00:00Z","v":6625052,"vw":99.684656},{"c":99.54,"h":101.12,"l":95.78,"n":126582,"o":98.95,"t":"2025-10-29T04:00:00Z","v":9165213,"vw":99.500017},{"c":83.73,"h":87.88,"l":83.48,"n":219478,"o":85.6,"t":"2025-10-30T04:00:00Z","v":16061137,"vw":85.129565},{"c":81.31,"h":82.885,"l":80.715,"n":142213,"o":82.76,"t":"2025-10-31T04:00:00Z","v":9927142,"vw":81.557103},{"c":82.77,"h":83.23,"l":79.1053,"n":101404,"o":80.66,"t":"2025-11-03T05:00:00Z","v":7428630,"vw":82.38494},{"c":81.68,"h":82.77,"l":80.76,"n":71370,"o":82.77,"t":"2025-11-04T05:00:00Z","v":5061906,"vw":81.55598},{"c":81.01,"h":82.6,"l":80.425,"n":63479,"o":81.68,"t":"2025-11-05T05:00:00Z","v":4066245,"vw":81.046742},{"c":80.85,"h":82.005,"l":80.0101,"n":64514,"o":80.29,"t":"2025-11-06T05:00:00Z","v":3522248,"vw":81.054132},{"c":83.8,"h":83.905,"l":80.78,"n":74510,"o":80.83,"t":"2025-11-07T05:00:00Z","v":5572876,"vw":83.157706},{"c":85.18,"h":85.4,"l":83.82,"n":68187,"o":84.3,"t":"2025-11-10T05:00:00Z","v":4573463,"vw":84.768948},{"c":87.26,"h":88.59,"l":85.26,"n":98676,"o":85.26,"t":"2025-11-11T05:00:00Z","v":6796088,"vw":87.140815},{"c":87.79,"h":88.65,"l":87.435,"n":72323,"o":87.78,"t":"2025-11-12T05:00:00Z","v":4948663,"vw":88.035442},{"c":84.43,"h":88.4412,"l":84.29,"n":71442,"o":87.79,"t":"2025-11-13T05:00:00Z","v":4968175,"vw":85.521448},{"c":83.85,"h":85.17,"l":83.39,"n":69668,"o":84.45,"t":"2025-11-14T05:00:00Z","v":4336754,"vw":84.04712},{"c":82.16,"h":84.44,"l":82.01,"n":64904,"o":83.2,"t":"2025-11-17T05:00:00Z","v":4105073,"vw":82.736623},{"c":81.83,"h":82.86,"l":81.47,"n":53451,"o":82.04,"t":"2025-11-18T05:00:00Z","v":3305041,"vw":81.978822},{"c":81.28,"h":81.89,"l":80.39,"n":63546,"o":81.8,"t":"2025-11-19T05:00:00Z","v":4034359,"vw":81.098902},{"c":80.05,"h":82.96,"l":79.78,"n":60619,"o":82,"t":"2025-11-20T05:00:00Z","v":4609798,"vw":80.59498},{"c":80.84,"h":81.6365,"l":80.09,"n":61541,"o":80.3,"t":"2025-11-21T05:00:00Z","v":4441498,"vw":80.831376},{"c":80.89,"h":81.8,"l":79.94,"n":58488,"o":81.21,"t":"2025-11-24T05:00:00Z","v":5959855,"vw":80.802284},{"c":82.79,"h":83.11,"l":80.55,"n":55427,"o":80.55,"t":"2025-11-25T05:00:00Z","v":3693677,"vw":82.599865},{"c":82.49,"h":83.5125,"l":82.3611,"n":40988,"o":82.8,"t":"2025-11-26T05:00:00Z","v":3016206,"vw":82.771554},{"c":82.79,"h":83.22,"l":81.8915,"n":30446,"o":82.71,"t":"2025-11-28T05:00:00Z","v":2035304,"vw":82.821103},{"c":82.73,"h":83.06,"l":80.21,"n":60990,"o":81.72,"t":"2025-12-01T05:00:00Z","v":4417946,"vw":82.312201},{"c":82.91,"h":83.16,"l":81.75,"n":40580,"o":82.92,"t":"2025-12-02T05:00:00Z","v":3355300,"vw":82.761704},{"c":82,"h":83.78,"l":81.88,"n":51270,"o":83.16,"t":"2025-12-03T05:00:00Z","v":3288918,"vw":82.388838},{"c":82.13,"h":82.58,"l":81.4,"n":44424,"o":82.1,"t":"2025-12-04T05:00:00Z","v":2682111,"vw":82.108027},{"c":82.47,"h":82.71,"l":81.4475,"n":47296,"o":81.87,"t":"2025-12-05T05:00:00Z","v":3240015,"vw":82.333498},{"c":83.85,"h":84.57,"l":82.35,"n":69269,"o":83.14,"t":"2025-12-08T05:00:00Z","v":4339929,"vw":83.730942},{"c":83.89,"h":84.46,"l":83.455,"n":51960,"o":83.79,"t":"2025-12-09T05:00:00Z","v":3447040,"vw":83.982226},{"c":82.63,"h":84.3,"l":82.26,"n":61163,"o":83.69,"t":"2025-12-10T05:00:00Z","v":4806596,"vw":82.882016},{"c":84.4,"h":84.82,"l":82.38,"n":58839,"o":82.44,"t":"2025-12-11T05:00:00Z","v":3934075,"vw":84.23384},{"c":85.36,"h":85.66,"l":83.82,"n":58227,"o":84.55,"t":"2025-12-12T05:00:00Z","v":3896482,"vw":85.157276},{"c":82.59,"h":85.55,"l":82.105,"n":107692,"o":85.3,"t":"2025-12-15T05:00:00Z","v":7246457,"vw":82.988479},{"c":81.67,"h":82.85,"l":81.21,"n":65290,"o":82.58,"t":"2025-12-16T05:00:00Z","v":4819024,"vw":81.859098},{"c":82.71,"h":83.45,"l":81.62,"n":64248,"o":81.73,"t":"2025-12-17T05:00:00Z","v":5240399,"vw":82.782245},{"c":83.66,"h":84.59,"l":82.33,"n":50097,"o":82.85,"t":"2025-12-18T05:00:00Z","v":3586122,"vw":83.837184},{"c":84.66,"h":85.21,"l":83.91,"n":61301,"o":84.635,"t":"2025-12-19T05:00:00Z","v":12336740,"vw":84.633247},{"c":84,"h":84.69,"l":83.59,"n":57834,"o":84.34,"t":"2025-12-22T05:00:00Z","v":4378436,"vw":83.990036},{"c":84.05,"h":84.83,"l":83.875,"n":39549,"o":84,"t":"2025-12-23T05:00:00Z","v":2748166,"vw":84.130174},{"c":84.6,"h":84.88,"l":83.5,"n":19108,"o":83.58,"t":"2025-12-24T05:00:00Z","v":1069520,"vw":84.564013},{"c":85.21,"h":85.35,"l":84.105,"n":36179,"o":84.59,"t":"2025-12-26T05:00:00Z","v":1798166,"vw":85.072376},{"c":87.74,"h":87.82,"l":85.01,"n":71159,"o":85.26,"t":"2025-12-29T05:00:00Z","v":4975247,"vw":86.9675},{"c":87.1,"h":87.825,"l":86.48,"n":53404,"o":87.825,"t":"2025-12-30T05:00:00Z","v":3458477,"vw":86.966311},{"c":87.1,"h":87.98,"l":86.64,"n":46631,"o":86.7,"t":"2025-12-31T05:00:00Z","v":3103832,"vw":87.19683},{"c":87.06,"h":88.445,"l":86.44,"n":57261,"o":87,"t":"2026-01-02T05:00:00Z","v":3948818,"vw":87.358569},{"c":90.47,"h":91.405,"l":86.64,"n":71785,"o":86.75,"t":"2026-01-05T05:00:00Z","v":5100571,"vw":90.194925},{"c":91.51,"h":92.065,"l":89.434,"n":60600,"o":89.98,"t":"2026-01-06T05:00:00Z","v":4649229,"vw":91.326344},{"c":90.15,"h":92.25,"l":89.74,"n":59241,"o":91.22,"t":"2026-01-07T05:00:00Z","v":4332232,"vw":90.872793},{"c":90.88,"h":92.1,"l":90.19,"n":47043,"o":90.33,"t":"2026-01-08T05:00:00Z","v":3454964,"vw":91.211006},{"c":90.91,"h":91.77,"l":90.12,"n":43540,"o":90.75,"t":"2026-01-09T05:00:00Z","v":3486160,"vw":90.990994},{"c":93.3,"h":93.59,"l":90.0001,"n":59855,"o":90.46,"t":"2026-01-12T05:00:00Z","v":3822252,"vw":92.831375},{"c":94.37,"h":94.43,"l":93.255,"n":57838,"o":93.5,"t":"2026-01-13T05:00:00Z","v":4026143,"vw":94.112537},{"c":94.42,"h":94.545,"l":93.31,"n":57098,"o":94.33,"t":"2026-01-14T05:00:00Z","v":3467963,"vw":94.10969},{"c":96.07,"h":97.97,"l":95.23,"n":68209,"o":95.675,"t":"2026-01-15T05:00:00Z","v":5346397,"vw":96.085376},{"c":93.03,"h":95.995,"l":92.05,"n":60717,"o":95.97,"t":"2026-01-16T05:00:00Z","v":4992044,"vw":93.835303},{"c":90.7,"h":93.195,"l":90.62,"n":76750,"o":92.565,"t":"2026-01-20T05:00:00Z","v":6154009,"vw":91.173794},{"c":92.82,"h":93.01,"l":90.59,"n":49826,"o":90.7,"t":"2026-01-21T05:00:00Z","v":4366954,"vw":92.275329},{"c":93.88,"h":94.23,"l":92.9,"n":55573,"o":94.15,"t":"2026-01-22T05:00:00Z","v":4137398,"vw":93.640979},{"c":93.61,"h":93.89,"l":91.88,"n":43366,"o":93.475,"t":"2026-01-23T05:00:00Z","v":3165262,"vw":93.315299},{"c":94.42,"h":95.87,"l":93.91,"n":55434,"o":94.14,"t":"2026-01-26T05:00:00Z","v":3909471,"vw":94.798559},{"c":95.2,"h":95.93,"l":93.68,"n":42806,"o":94.7,"t":"2026-01-27T05:00:00Z","v":2956977,"vw":95.054673},{"c":95.17,"h":95.98,"l":94.82,"n":40331,"o":95.37,"t":"2026-01-28T05:00:00Z","v":2628399,"vw":95.289264},{"c":94.41,"h":97.31,"l":93.9301,"n":49467,"o":95.52,"t":"2026-01-29T05:00:00Z","v":3562463,"vw":94.680235},{"c":91.22,"h":93.22,"l":90.97,"n":63479,"o":93.17,"t":"2026-01-30T05:00:00Z","v":4401329,"vw":91.801637},{"c":93.78,"h":94.01,"l":91.27,"n":55546,"o":91.74,"t":"2026-02-02T05:00:00Z","v":3669614,"vw":93.449116},{"c":92.38,"h":94.57,"l":91.48,"n":60739,"o":93.5,"t":"2026-02-03T05:00:00Z","v":4267842,"vw":92.5052},{"c":85.84,"h":92.39,"l":81.22,"n":166487,"o":92.39,"t":"2026-02-04T05:00:00Z","v":12644646,"vw":85.688021},{"c":86.52,"h":87.63,"l":84.85,"n":87577,"o":85.71,"t":"2026-02-05T05:00:00Z","v":6998402,"vw":86.119502},{"c":86.55,"h":88.67,"l":84.56,"n":81967,"o":87.25,"t":"2026-02-06T05:00:00Z","v":6139699,"vw":86.081642},{"c":87.36,"h":87.58,"l":85.92,"n":60083,"o":86.3,"t":"2026-02-09T05:00:00Z","v":4815024,"vw":87.136309},{"c":87.48,"h":88.06,"l":86.33,"n":47817,"o":87.14,"t":"2026-02-10T05:00:00Z","v":3598656,"vw":87.398005},{"c":82.88,"h":88.5,"l":82.76,"n":93139,"o":87.48,"t":"2026-02-11T05:00:00Z","v":6978218,"vw":83.570437},{"c":79.41,"h":83,"l":79.29,"n":80111,"o":82.78,"t":"2026-02-12T05:00:00Z","v":5304282,"vw":80.412564},{"c":82.38,"h":82.455,"l":79.3,"n":71883,"o":79.68,"t":"2026-02-13T05:00:00Z","v":6153669,"vw":81.883381},{"c":79.95,"h":82.05,"l":78.03,"n":71030,"o":81.53,"t":"2026-02-17T05:00:00Z","v":6254386,"vw":79.984117},{"c":82.18,"h":83.14,"l":79.4,"n":130863,"o":79.87,"t":"2026-02-18T05:00:00Z","v":11304993,"vw":82.071863},{"c":84.75,"h":86.74,"l":82.7733,"n":175896,"o":85.67,"t":"2026-02-19T05:00:00Z","v":15876914,"vw":85.294205},{"c":88.07,"h":88.65,"l":84.54,"n":108249,"o":84.69,"t":"2026-02-20T05:00:00Z","v":8665280,"vw":87.855568},{"c":84.31,"h":87.99,"l":82.55,"n":94555,"o":87.5,"t":"2026-02-23T05:00:00Z","v":6853202,"vw":84.043875},{"c":85.3,"h":86.06,"l":84.05,"n":74174,"o":84.05,"t":"2026-02-24T05:00:00Z","v":5930277,"vw":85.330193},{"c":85.33,"h":85.425,"l":83.44,"n":73455,"o":85.3,"t":"2026-02-25T05:00:00Z","v":6453064,"vw":84.566813},{"c":87.9,"h":89.63,"l":85,"n":79815,"o":85.33,"t":"2026-02-26T05:00:00Z","v":4957656,"vw":88.069741},{"c":90.86,"h":90.89,"l":86.7486,"n":66157,"o":86.77,"t":"2026-02-27T05:00:00Z","v":6451687,"vw":90.144529},{"c":88.78,"h":90.53,"l":88.46,"n":67269,"o":89.42,"t":"2026-03-02T05:00:00Z","v":4402675,"vw":89.210794},{"c":89.63,"h":89.88,"l":85.522,"n":59959,"o":86.56,"t":"2026-03-03T05:00:00Z","v":4280747,"vw":89.006084},{"c":91.03,"h":91.53,"l":89,"n":62918,"o":89.75,"t":"2026-03-04T05:00:00Z","v":4594884,"vw":90.840101},{"c":93.04,"h":94.255,"l":90.74,"n":81870,"o":91.42,"t":"2026-03-05T05:00:00Z","v":5812023,"vw":92.527761},{"c":92.71,"h":93.72,"l":90.825,"n":61397,"o":92.73,"t":"2026-03-06T05:00:00Z","v":4137965,"vw":92.259227},{"c":92.91,"h":93.2,"l":90.3,"n":63680,"o":91.74,"t":"2026-03-09T04:00:00Z","v":4231471,"vw":92.364152},{"c":90.86,"h":93.17,"l":90.31,"n":65719,"o":92.96,"t":"2026-03-10T04:00:00Z","v":4475568,"vw":91.102044},{"c":91.68,"h":91.98,"l":90.37,"n":59274,"o":91.12,"t":"2026-03-11T04:00:00Z","v":4888849,"vw":91.43277},{"c":90,"h":92.93,"l":89.93,"n":65751,"o":90.61,"t":"2026-03-12T04:00:00Z","v":3952466,"vw":90.67019},{"c":91.34,"h":91.98,"l":90.01,"n":61921,"o":90.75,"t":"2026-03-13T04:00:00Z","v":4544631,"vw":91.207531},{"c":91.41,"h":92.5,"l":90.7,"n":65741,"o":91.91,"t":"2026-03-16T04:00:00Z","v":4677453,"vw":91.434991},{"c":93.61,"h":95.18,"l":91.58,"n":78877,"o":92.01,"t":"2026-03-17T04:00:00Z","v":5453785,"vw":94.068078},{"c":91.77,"h":94.115,"l":91.43,"n":58204,"o":92.99,"t":"2026-03-18T04:00:00Z","v":4325552,"vw":92.238118},{"c":90.74,"h":92.44,"l":89.57,"n":69094,"o":91.28,"t":"2026-03-19T04:00:00Z","v":4755054,"vw":90.740729},{"c":88.98,"h":91,"l":88.16,"n":70030,"o":90.59,"t":"2026-03-20T04:00:00Z","v":10699809,"vw":89.060017},{"c":89.85,"h":91.17,"l":89.06,"n":71096,"o":90.48,"t":"2026-03-23T04:00:00Z","v":5022438,"vw":90.092224},{"c":89.1,"h":90.48,"l":88.02,"n":60359,"o":89.82,"t":"2026-03-24T04:00:00Z","v":6058227,"vw":89.044155},{"c":89.55,"h":91.88,"l":89.23,"n":62229,"o":89.78,"t":"2026-03-25T04:00:00Z","v":5618620,"vw":89.850623},{"c":89.43,"h":91.085,"l":88.05,"n":52298,"o":88.3,"t":"2026-03-26T04:00:00Z","v":4931344,"vw":89.581017},{"c":87.98,"h":89.53,"l":87.2,"n":61352,"o":89.34,"t":"2026-03-27T04:00:00Z","v":4205207,"vw":88.15089},{"c":88.01,"h":90.055,"l":87.41,"n":55946,"o":89.04,"t":"2026-03-30T04:00:00Z","v":3402998,"vw":88.449229},{"c":91.02,"h":91.48,"l":88.94,"n":73133,"o":89.92,"t":"2026-03-31T04:00:00Z","v":5124721,"vw":90.673221},{"c":93.13,"h":93.38,"l":90.54,"n":61285,"o":91.91,"t":"2026-04-01T04:00:00Z","v":4074185,"vw":92.825774},{"c":94.14,"h":94.665,"l":91.71,"n":57365,"o":92.02,"t":"2026-04-02T04:00:00Z","v":3532925,"vw":93.732319},{"c":97.705,"h":98.47,"l":94.36,"n":73040,"o":94.42,"t":"2026-04-06T04:00:00Z","v":4924211,"vw":97.460306},{"c":96.01,"h":98.04,"l":95.845,"n":56626,"o":97.36,"t":"2026-04-07T04:00:00Z","v":3580864,"vw":96.548168},{"c":96.79,"h":98.5,"l":95.55,"n":71739,"o":98.195,"t":"2026-04-08T04:00:00Z","v":4866323,"vw":96.717072},{"c":95.58,"h":97.25,"l":94.3,"n":57147,"o":97.12,"t":"2026-04-09T04:00:00Z","v":4007820,"vw":95.420796},{"c":95.4,"h":95.8,"l":94.28,"n":47209,"o":95.11,"t":"2026-04-10T04:00:00Z","v":4318340,"vw":95.192101},{"c":98.15,"h":98.2,"l":94.98,"n":52004,"o":95.62,"t":"2026-04-13T04:00:00Z","v":4326333,"vw":97.587841},{"c":100.4,"h":101.33,"l":98.14,"n":70276,"o":98.36,"t":"2026-04-14T04:00:00Z","v":4915070,"vw":100.45352},{"c":100.01,"h":101.25,"l":99.69,"n":57183,"o":99.89,"t":"2026-04-15T04:00:00Z","v":3895939,"vw":100.231717},{"c":101.96,"h":102.9099,"l":99.5,"n":64571,"o":99.55,"t":"2026-04-16T04:00:00Z","v":4317375,"vw":101.89616},{"c":104.65,"h":105.4,"l":102.27,"n":63344,"o":102.7,"t":"2026-04-17T04:00:00Z","v":4917735,"vw":104.526333},{"c":107.13,"h":107.23,"l":103.55,"n":65801,"o":104,"t":"2026-04-20T04:00:00Z","v":4653586,"vw":106.494344},{"c":105.4,"h":107.34,"l":103.893,"n":62235,"o":106.71,"t":"2026-04-21T04:00:00Z","v":5663500,"vw":105.553813},{"c":105.63,"h":106.96,"l":105,"n":59678,"o":105.88,"t":"2026-04-22T04:00:00Z","v":4264071,"vw":105.65029},{"c":103.4,"h":105.71,"l":102.27,"n":64181,"o":105.41,"t":"2026-04-23T04:00:00Z","v":5084965,"vw":103.463636},{"c":97.94,"h":102.9,"l":97.29,"n":111198,"o":102.53,"t":"2026-04-24T04:00:00Z","v":8289160,"vw":99.432253},{"c":100.29,"h":101.8,"l":97.95,"n":84409,"o":98.29,"t":"2026-04-27T04:00:00Z","v":5930604,"vw":100.337225},{"c":100.36,"h":101.5,"l":99.73,"n":60927,"o":100.99,"t":"2026-04-28T04:00:00Z","v":3885386,"vw":100.567273},{"c":103.79,"h":104,"l":100.09,"n":92827,"o":100.37,"t":"2026-04-29T04:00:00Z","v":6815327,"vw":102.587594},{"c":103.48,"h":104.92,"l":96.28,"n":140203,"o":100.07,"t":"2026-04-30T04:00:00Z","v":12221451,"vw":102.194902},{"c":104.07,"h":106.095,"l":100.97,"n":149822,"o":103,"t":"2026-05-01T04:00:00Z","v":12486618,"vw":103.886209},{"c":109.33,"h":111.38,"l":108.4835,"n":215832,"o":109.14,"t":"2026-05-04T04:00:00Z","v":20482341,"vw":109.635805},{"c":105.26,"h":108.06,"l":104.595,"n":91185,"o":107.5,"t":"2026-05-05T04:00:00Z","v":7419053,"vw":105.627404},{"c":108.15,"h":108.77,"l":105.36,"n":77793,"o":106.88,"t":"2026-05-06T04:00:00Z","v":7455002,"vw":107.861552},{"c":106.42,"h":109.5,"l":106.215,"n":72458,"o":108.75,"t":"2026-05-07T04:00:00Z","v":5681480,"vw":107.00888},{"c":107.69,"h":108.31,"l":105.23,"n":64424,"o":106.34,"t":"2026-05-08T04:00:00Z","v":4880101,"vw":107.165393},{"c":108.13,"h":108.7,"l":106.8,"n":63312,"o":107.9,"t":"2026-05-11T04:00:00Z","v":6369417,"vw":107.885445},{"c":110.4,"h":110.59,"l":105.5401,"n":71147,"o":107.28,"t":"2026-05-12T04:00:00Z","v":7912021,"vw":109.371411},{"c":113.01,"h":113.73,"l":109.62,"n":83887,"o":109.85,"t":"2026-05-13T04:00:00Z","v":7002802,"vw":112.563106},{"c":113.24,"h":113.49,"l":111.7675,"n":50142,"o":112.9,"t":"2026-05-14T04:00:00Z","v":4633197,"vw":112.960107},{"c":116.13,"h":116.83,"l":112.25,"n":71205,"o":113.18,"t":"2026-05-15T04:00:00Z","v":6142280,"vw":115.417048},{"c":114.43,"h":116.375,"l":113.98,"n":51213,"o":115.61,"t":"2026-05-18T04:00:00Z","v":5017946,"vw":114.651426},{"c":114.24,"h":114.89,"l":112.71,"n":65707,"o":113.8,"t":"2026-05-19T04:00:00Z","v":4965439,"vw":114.119875},{"c":118.96,"h":119.31,"l":113.28,"n":80875,"o":114.53,"t":"2026-05-20T04:00:00Z","v":8294593,"vw":118.304979},{"c":117.13,"h":118.94,"l":116.15,"n":63059,"o":118.11,"t":"2026-05-21T04:00:00Z","v":4758916,"vw":117.666674},{"c":115.75,"h":118.675,"l":115.595,"n":56198,"o":117.57,"t":"2026-05-22T04:00:00Z","v":4203756,"vw":116.600881},{"c":115.31,"h":116.67,"l":114.8625,"n":54564,"o":116.1,"t":"2026-05-26T04:00:00Z","v":3614126,"vw":115.379526},{"c":110.36,"h":115.9299,"l":110.24,"n":75716,"o":114.91,"t":"2026-05-27T04:00:00Z","v":4756029,"vw":111.860797},{"c":112.13,"h":112.31,"l":108.95,"n":66830,"o":110.63,"t":"2026-05-28T04:00:00Z","v":5064923,"vw":111.361725},{"c":109.27,"h":111.54,"l":108.065,"n":73141,"o":111.02,"t":"2026-05-29T04:00:00Z","v":9513576,"vw":109.194493},{"c":110.35,"h":110.83,"l":107.53,"n":61552,"o":109.91,"t":"2026-06-01T04:00:00Z","v":4384753,"vw":109.576534},{"c":108.88,"h":112,"l":107.78,"n":62727,"o":110.755,"t":"2026-06-02T04:00:00Z","v":4625964,"vw":108.942701},{"c":108.82,"h":110,"l":108.125,"n":50206,"o":108.53,"t":"2026-06-03T04:00:00Z","v":3082604,"vw":108.871808},{"c":109.15,"h":110.64,"l":108.56,"n":48429,"o":109.92,"t":"2026-06-04T04:00:00Z","v":4466476,"vw":109.371027},{"c":109.35,"h":111.75,"l":108.72,"n":52708,"o":109.51,"t":"2026-06-05T04:00:00Z","v":4019100,"vw":109.56473},{"c":108.44,"h":109.64,"l":106.93,"n":44216,"o":109.02,"t":"2026-06-08T04:00:00Z","v":2772214,"vw":108.682239},{"c":108.66,"h":108.979,"l":105.81,"n":53165,"o":108.1,"t":"2026-06-09T04:00:00Z","v":2999497,"vw":107.772501},{"c":106.41,"h":108.8,"l":106.33,"n":52355,"o":107.44,"t":"2026-06-10T04:00:00Z","v":4027175,"vw":107.454819},{"c":109.61,"h":110.065,"l":106.4,"n":50604,"o":107,"t":"2026-06-11T04:00:00Z","v":3357496,"vw":109.138822},{"c":108.61,"h":110.3,"l":107.01,"n":45211,"o":110.17,"t":"2026-06-12T04:00:00Z","v":2858443,"vw":108.367611},{"c":109.18,"h":111.11,"l":108.64,"n":53068,"o":109.25,"t":"2026-06-15T04:00:00Z","v":4772358,"vw":109.46883},{"c":109.32,"h":111.45,"l":108.82,"n":52872,"o":108.82,"t":"2026-06-16T04:00:00Z","v":3261955,"vw":109.947958},{"c":107.89,"h":109.6,"l":107.475,"n":45852,"o":108.51,"t":"2026-06-17T04:00:00Z","v":3019647,"vw":108.244095},{"c":108.24,"h":109.91,"l":107.15,"n":43223,"o":108.93,"t":"2026-06-18T04:00:00Z","v":8064747,"vw":108.378174},{"c":104.94,"h":107.53,"l":104.88,"n":52716,"o":106.51,"t":"2026-06-22T04:00:00Z","v":4244305,"vw":105.413474},{"c":108.97,"h":109.59,"l":105.09,"n":53625,"o":105.09,"t":"2026-06-23T04:00:00Z","v":3531816,"vw":108.783167},{"c":109.45,"h":111.86,"l":108.48,"n":46367,"o":109.2,"t":"2026-06-24T04:00:00Z","v":2413945,"vw":110.036806},{"c":108,"h":110.365,"l":107.33,"n":44575,"o":110.365,"t":"2026-06-25T04:00:00Z","v":2438987,"vw":108.222702},{"c":107.87,"h":109.52,"l":107.2,"n":45402,"o":107.66,"t":"2026-06-26T04:00:00Z","v":5498070,"vw":107.990602},{"c":110.8,"h":111.4,"l":108.41,"n":38310,"o":109,"t":"2026-06-29T04:00:00Z","v":2047808,"vw":110.718459},{"c":111.75,"h":111.84,"l":109.13,"n":43209,"o":110.59,"t":"2026-06-30T04:00:00Z","v":2882204,"vw":111.221863},{"c":111.28,"h":113.57,"l":110.4201,"n":46212,"o":111.48,"t":"2026-07-01T04:00:00Z","v":2684258,"vw":111.831098},{"c":114.84,"h":115.98,"l":111.32,"n":46305,"o":111.32,"t":"2026-07-02T04:00:00Z","v":2205991,"vw":114.421154},{"c":113.67,"h":114.5799,"l":112.595,"n":40313,"o":114.39,"t":"2026-07-06T04:00:00Z","v":1942795,"vw":113.513664},{"c":114.71,"h":115.28,"l":113.82,"n":41268,"o":113.82,"t":"2026-07-07T04:00:00Z","v":2256076,"vw":114.588986},{"c":115.25,"h":115.38,"l":112.31,"n":39653,"o":114.25,"t":"2026-07-08T04:00:00Z","v":2334447,"vw":114.38754},{"c":117.33,"h":117.83,"l":114.42,"n":38217,"o":115.23,"t":"2026-07-09T04:00:00Z","v":2223891,"vw":117.087352},{"c":117.2,"h":118.05,"l":116.3701,"n":34645,"o":116.91,"t":"2026-07-10T04:00:00Z","v":2225325,"vw":117.165161},{"c":115.09,"h":118.13,"l":114.595,"n":41269,"o":117.78,"t":"2026-07-13T04:00:00Z","v":2395094,"vw":115.518768},{"c":112.54,"h":114.8,"l":111.5,"n":53218,"o":114.54,"t":"2026-07-14T04:00:00Z","v":4465573,"vw":112.66755},{"c":112.76,"h":114.39,"l":112.5,"n":47003,"o":113.34,"t":"2026-07-15T04:00:00Z","v":3116798,"vw":112.993957},{"c":110.91,"h":113.27,"l":109.94,"n":51306,"o":112.38,"t":"2026-07-16T04:00:00Z","v":4822775,"vw":111.211457},{"c":112.06,"h":112.28,"l":109.85,"n":49122,"o":110.725,"t":"2026-07-17T04:00:00Z","v":5099637,"vw":111.769487},{"c":114.19,"h":114.59,"l":111.565,"n":47687,"o":112.705,"t":"2026-07-20T04:00:00Z","v":3582002,"vw":113.806993},{"c":113.045,"h":115.015,"l":112.19,"n":46845,"o":113.31,"t":"2026-07-21T04:00:00Z","v":4356651,"vw":113.047534},{"c":110.95,"h":113.98,"l":110.71,"n":49386,"o":113.85,"t":"2026-07-22T04:00:00Z","v":3800124,"vw":111.390167},{"c":109.32,"h":110.075,"l":107.52,"n":49448,"o":109.97,"t":"2026-07-23T04:00:00Z","v":4410518,"vw":109.117732},{"c":109.39,"h":109.51,"l":106.4342,"n":42688,"o":106.78,"t":"2026-07-24T04:00:00Z","v":3489253,"vw":109.131157},{"c":113.21,"h":113.53,"l":109.13,"n":45910,"o":109.37,"t":"2026-07-27T04:00:00Z","v":4175030,"vw":112.729796},{"c":117.44,"h":117.63,"l":114.026,"n":57789,"o":114.5,"t":"2026-07-28T04:00:00Z","v":3776053,"vw":116.800847},{"c":115.3,"h":117.63,"l":115.07,"n":54797,"o":117.15,"t":"2026-07-29T04:00:00Z","v":3116993,"vw":115.787736},{"c":113.52,"h":114.6675,"l":111.79,"n":45787,"o":113.86,"t":"2026-07-30T04:00:00Z","v":2707288,"vw":112.904172},{"c":114.01,"h":114.38,"l":112.66,"n":43444,"o":113.78,"t":"2026-07-31T04:00:00Z","v":3676708,"vw":113.805326},{"c":107.13,"h":112.19,"l":107.08,"n":88045,"o":111.57,"t":"2026-08-03T04:00:00Z","v":6519010,"vw":108.704199},{"c":109.61,"h":109.73,"l":106.01,"n":64739,"o":106.2,"t":"2026-08-04T04:00:00Z","v":4586723,"vw":108.869586},{"c":111.15,"h":111.475,"l":106.4,"n":99750,"o":109.33,"t":"2026-08-05T04:00:00Z","v":7275389,"vw":109.28448},{"c":110.14,"h":113.6,"l":106.51,"n":95445,"o":112,"t":"2026-08-06T04:00:00Z","v":7233936,"vw":109.746497},{"c":111.98,"h":115.1684,"l":110.41,"n":80093,"o":111.57,"t":"2026-08-07T04:00:00Z","v":5513170,"vw":112.659167},{"c":107.71,"h":111,"l":106.56,"n":71455,"o":109.27,"t":"2026-08-10T04:00:00Z","v":5114129,"vw":108.034415},{"c":106.01,"h":107.82,"l":105.72,"n":47972,"o":107.05,"t":"2026-08-11T04:00:00Z","v":2954763,"vw":106.413202},{"c":102.31,"h":105.45,"l":101.88,"n":63732,"o":104.98,"t":"2026-08-12T04:00:00Z","v":4200458,"vw":102.766799},{"c":104.58,"h":104.84,"l":102.42,"n":55769,"o":102.42,"t":"2026-08-13T04:00:00Z","v":3233020,"vw":104.020095},{"c":103.14,"h":104.81,"l":102.99,"n":45073,"o":104.59,"t":"2026-08-14T04:00:00Z","v":2759720,"vw":103.772755},{"c":100.94,"h":103.17,"l":100.5,"n":79263,"o":102.36,"t":"2026-08-17T04:00:00Z","v":6499882,"vw":101.992813},{"c":102.27,"h":104.2999,"l":100.7,"n":88793,"o":101.39,"t":"2026-08-18T04:00:00Z","v":6473166,"vw":103.007598},{"c":102.64,"h":105.47,"l":102.52,"n":63065,"o":103.8,"t":"2026-08-19T04:00:00Z","v":4419793,"vw":103.691457},{"c":104.61,"h":105.2999,"l":102.62,"n":73603,"o":103.29,"t":"2026-08-20T04:00:00Z","v":5063461,"vw":104.323055},{"c":104.13,"h":105.62,"l":103.69,"n":53116,"o":104.835,"t":"2026-08-21T04:00:00Z","v":3901951,"vw":104.524611},{"c":107.08,"h":107.37,"l":103.75,"n":57188,"o":104.55,"t":"2026-08-24T04:00:00Z","v":3867741,"vw":106.456336},{"c":106,"h":107.1384,"l":105.45,"n":38658,"o":106.53,"t":"2026-08-25T04:00:00Z","v":2444966,"vw":106.099187},{"c":104.2,"h":106.08,"l":103.94,"n":39035,"o":105.72,"t":"2026-08-26T04:00:00Z","v":2037600,"vw":104.48571},{"c":102.27,"h":103.455,"l":101,"n":50959,"o":101.715,"t":"2026-08-27T04:00:00Z","v":3420864,"vw":102.117314},{"c":105.62,"h":106.02,"l":102.7101,"n":45588,"o":102.74,"t":"2026-08-28T04:00:00Z","v":4277543,"vw":105.015811},{"c":103.56,"h":105.3,"l":103.02,"n":49653,"o":104.6,"t":"2026-08-31T04:00:00Z","v":7525247,"vw":103.621105},{"c":104.98,"h":106.29,"l":102.82,"n":50170,"o":103.83,"t":"2026-09-01T04:00:00Z","v":3334435,"vw":105.148677},{"c":106.7,"h":108.2,"l":104.1025,"n":58018,"o":104.64,"t":"2026-09-02T04:00:00Z","v":4228697,"vw":106.182838},{"c":105.86,"h":109.65,"l":105.54,"n":54104,"o":107.45,"t":"2026-09-03T04:00:00Z","v":3388629,"vw":106.528701},{"c":103.41,"h":104.59,"l":103,"n":47712,"o":104.18,"t":"2026-09-04T04:00:00Z","v":3197066,"vw":103.681149},{"c":104.59,"h":105.25,"l":99.85,"n":85091,"o":102.63,"t":"2026-09-08T04:00:00Z","v":7050900,"vw":103.215739},{"c":103.51,"h":105.86,"l":101.4,"n":99805,"o":102.91,"t":"2026-09-09T04:00:00Z","v":8022777,"vw":103.976365},{"c":105.03,"h":106,"l":102.935,"n":57441,"o":103.51,"t":"2026-09-10T04:00:00Z","v":3564811,"vw":104.89794},{"c":107.75,"h":107.84,"l":105.085,"n":46599,"o":105.8,"t":"2026-09-11T04:00:00Z","v":3152274,"vw":107.142695},{"c":108.99,"h":110.63,"l":107.75,"n":65140,"o":107.865,"t":"2026-09-14T04:00:00Z","v":4633980,"vw":109.031742},{"c":108.03,"h":109.53,"l":106.52,"n":54598,"o":109.32,"t":"2026-09-15T04:00:00Z","v":3663529,"vw":107.906465},{"c":109.17,"h":109.68,"l":106.055,"n":54399,"o":107.44,"t":"2026-09-16T04:00:00Z","v":4649681,"vw":108.857501},{"c":112.9,"h":113.31,"l":108.19,"n":64735,"o":109.27,"t":"2026-09-17T04:00:00Z","v":6290254,"vw":112.28942},{"c":111.84,"h":113.625,"l":111.12,"n":64435,"o":111.49,"t":"2026-09-18T04:00:00Z","v":20884827,"vw":111.912157},{"c":108.3,"h":112.245,"l":108.06,"n":63979,"o":111.49,"t":"2026-09-21T04:00:00Z","v":5189023,"vw":108.755666},{"c":109.28,"h":110.26,"l":107.14,"n":53647,"o":108.84,"t":"2026-09-22T04:00:00Z","v":4526455,"vw":108.904757},{"c":109.09,"h":110.86,"l":106.4368,"n":61737,"o":109.39,"t":"2026-09-23T04:00:00Z","v":4096847,"vw":108.908211},{"c":107.83,"h":110.755,"l":107.5,"n":49008,"o":109.87,"t":"2026-09-24T04:00:00Z","v":3151625,"vw":108.263725},{"c":107.9,"h":109.06,"l":107.29,"n":45597,"o":108.17,"t":"2026-09-25T04:00:00Z","v":2858853,"vw":108.065901},{"c":107.32,"h":108.73,"l":105.72,"n":48887,"o":107.57,"t":"2026-09-28T04:00:00Z","v":3726288,"vw":107.553173},{"c":105.21,"h":107.7,"l":104.8,"n":56247,"o":107,"t":"2026-09-29T04:00:00Z","v":3900837,"vw":105.66439},{"c":106.05,"h":108.36,"l":104.61,"n":47632,"o":104.61,"t":"2026-09-30T04:00:00Z","v":3484654,"vw":106.596364},{"c":105.89,"h":107.6399,"l":104.6384,"n":47666,"o":107.11,"t":"2026-10-01T04:00:00Z","v":3704769,"vw":105.919204},{"c":106.4,"h":108.375,"l":105.665,"n":41518,"o":106.82,"t":"2026-10-02T04:00:00Z","v":2973466,"vw":106.633606},{"c":107.14,"h":107.78,"l":105.66,"n":39868,"o":107.44,"t":"2026-10-05T04:00:00Z","v":2758442,"vw":107.142365},{"c":107.06,"h":107.25,"l":104.71,"n":37489,"o":106.61,"t":"2026-10-06T04:00:00Z","v":2421918,"vw":106.601284},{"c":107.6,"h":108.6838,"l":107.07,"n":35068,"o":107.76,"t":"2026-10-07T04:00:00Z","v":2781478,"vw":107.663629},{"c":111.98,"h":112.1,"l":107.06,"n":42495,"o":108.19,"t":"2026-10-08T04:00:00Z","v":2988032,"vw":110.975209},{"c":112.19,"h":113.43,"l":111.405,"n":43887,"o":112.25,"t":"2026-10-09T04:00:00Z","v":2556884,"vw":112.363681},{"c":114.65,"h":118.81,"l":114.075,"n":75085,"o":114.65,"t":"2026-10-12T04:00:00Z","v":5325346,"vw":116.209946},{"c":116.41,"h":116.71,"l":114.18,"n":47809,"o":114.18,"t":"2026-10-13T04:00:00Z","v":3346054,"vw":116.133352},{"c":116.88,"h":118.6,"l":115.79,"n":50304,"o":117.222,"t":"2026-10-14T04:00:00Z","v":3196004,"vw":116.990787},{"c":122.91,"h":124.59,"l":118.04,"n":72855,"o":118.07,"t":"2026-10-15T04:00:00Z","v":6462551,"vw":122.766592}],"volatilityBars":[{"c":112,"h":112,"l":112,"n":3,"o":112,"t":"2026-10-09T08:00:00Z","v":512,"vw":112},{"c":111.53,"h":111.53,"l":111.53,"n":2,"o":111.53,"t":"2026-10-09T09:00:00Z","v":201,"vw":111.53},{"c":111.93,"h":111.93,"l":111.93,"n":1,"o":111.93,"t":"2026-10-09T11:15:00Z","v":100,"vw":111.93},{"c":111.94,"h":111.94,"l":111.93,"n":7,"o":111.93,"t":"2026-10-09T11:30:00Z","v":1279,"vw":111.939022},{"c":111.2712,"h":111.2712,"l":111.2712,"n":8,"o":111.2712,"t":"2026-10-09T12:15:00Z","v":331,"vw":111.2712},{"c":112.08,"h":112.08,"l":112.08,"n":2,"o":112.08,"t":"2026-10-09T13:15:00Z","v":423,"vw":112.08},{"c":111.665,"h":112.87,"l":111.405,"n":1335,"o":112.08,"t":"2026-10-09T13:30:00Z","v":85396,"vw":111.990405},{"c":112.175,"h":112.475,"l":111.66,"n":1947,"o":111.67,"t":"2026-10-09T13:45:00Z","v":116065,"vw":112.12764},{"c":111.61,"h":112.18,"l":111.52,"n":1531,"o":112.175,"t":"2026-10-09T14:00:00Z","v":44238,"vw":111.74009},{"c":111.74,"h":111.84,"l":111.528,"n":1465,"o":111.63,"t":"2026-10-09T14:15:00Z","v":54043,"vw":111.710537},{"c":111.79,"h":111.96,"l":111.54,"n":1189,"o":111.68,"t":"2026-10-09T14:30:00Z","v":48828,"vw":111.673413},{"c":111.75,"h":111.81,"l":111.47,"n":1116,"o":111.77,"t":"2026-10-09T14:45:00Z","v":51039,"vw":111.603123},{"c":111.9,"h":111.905,"l":111.47,"n":1472,"o":111.745,"t":"2026-10-09T15:00:00Z","v":59440,"vw":111.615356},{"c":112.14,"h":112.15,"l":111.75,"n":1532,"o":111.9,"t":"2026-10-09T15:15:00Z","v":91321,"vw":111.96518},{"c":112.46,"h":112.55,"l":112.03,"n":1533,"o":112.1,"t":"2026-10-09T15:30:00Z","v":58249,"vw":112.296127},{"c":112.445,"h":112.475,"l":112.21,"n":1223,"o":112.47,"t":"2026-10-09T15:45:00Z","v":41416,"vw":112.36945},{"c":112.49,"h":112.55,"l":112.39,"n":1072,"o":112.42,"t":"2026-10-09T16:00:00Z","v":27882,"vw":112.47241},{"c":112.86,"h":112.86,"l":112.5,"n":1215,"o":112.53,"t":"2026-10-09T16:15:00Z","v":34047,"vw":112.654072},{"c":112.91,"h":112.95,"l":112.7,"n":1162,"o":112.87,"t":"2026-10-09T16:30:00Z","v":25427,"vw":112.864756},{"c":112.9,"h":113.155,"l":112.79,"n":1401,"o":112.905,"t":"2026-10-09T16:45:00Z","v":46374,"vw":112.951286},{"c":112.625,"h":113.13,"l":112.6,"n":1177,"o":112.86,"t":"2026-10-09T17:00:00Z","v":68569,"vw":112.949688},{"c":112.56,"h":112.71,"l":112.48,"n":1248,"o":112.6,"t":"2026-10-09T17:15:00Z","v":42556,"vw":112.61325},{"c":112.75,"h":112.78,"l":112.51,"n":1134,"o":112.51,"t":"2026-10-09T17:30:00Z","v":26178,"vw":112.638649},{"c":112.99,"h":113.17,"l":112.74,"n":1395,"o":112.77,"t":"2026-10-09T17:45:00Z","v":95095,"vw":113.06706},{"c":113.1,"h":113.26,"l":112.9658,"n":1364,"o":112.98,"t":"2026-10-09T18:00:00Z","v":52841,"vw":113.147855},{"c":113.11,"h":113.43,"l":113.09,"n":1556,"o":113.12,"t":"2026-10-09T18:15:00Z","v":55524,"vw":113.260167},{"c":113.27,"h":113.29,"l":112.95,"n":1399,"o":113.1,"t":"2026-10-09T18:30:00Z","v":52027,"vw":113.100724},{"c":113.075,"h":113.37,"l":112.915,"n":1552,"o":113.3,"t":"2026-10-09T18:45:00Z","v":65172,"vw":113.16642},{"c":113.165,"h":113.18,"l":112.97,"n":1802,"o":113.07,"t":"2026-10-09T19:00:00Z","v":101492,"vw":113.072017},{"c":112.58,"h":113.17,"l":112.58,"n":2021,"o":113.16,"t":"2026-10-09T19:15:00Z","v":86111,"vw":112.820574},{"c":112.54,"h":112.63,"l":112.33,"n":2647,"o":112.57,"t":"2026-10-09T19:30:00Z","v":100841,"vw":112.489879},{"c":112.22,"h":112.6,"l":112.01,"n":6902,"o":112.54,"t":"2026-10-09T19:45:00Z","v":327118,"vw":112.241465},{"c":112.19,"h":112.19,"l":112.19,"n":110,"o":112.19,"t":"2026-10-09T20:00:00Z","v":692618,"vw":112.19},{"c":113.66,"h":113.66,"l":112.5,"n":53,"o":112.5,"t":"2026-10-12T08:00:00Z","v":2325,"vw":113.20132},{"c":113.13,"h":113.13,"l":113.13,"n":9,"o":113.13,"t":"2026-10-12T10:00:00Z","v":870,"vw":113.13},{"c":113.31,"h":113.31,"l":113.31,"n":5,"o":113.31,"t":"2026-10-12T10:30:00Z","v":304,"vw":113.31},{"c":113.1,"h":113.31,"l":113.1,"n":11,"o":113.31,"t":"2026-10-12T10:45:00Z","v":767,"vw":113.191057},{"c":113.36,"h":113.36,"l":113.36,"n":1,"o":113.36,"t":"2026-10-12T11:15:00Z","v":200,"vw":113.36},{"c":113.64,"h":113.75,"l":113.49,"n":13,"o":113.64,"t":"2026-10-12T11:30:00Z","v":1020,"vw":113.631111},{"c":113.52,"h":113.52,"l":113.52,"n":1,"o":113.52,"t":"2026-10-12T11:45:00Z","v":4200,"vw":113.52},{"c":113.75,"h":113.75,"l":113.74,"n":8,"o":113.74,"t":"2026-10-12T12:00:00Z","v":401,"vw":113.745455},{"c":113.87,"h":113.87,"l":113.87,"n":12,"o":113.87,"t":"2026-10-12T12:30:00Z","v":673,"vw":113.87},{"c":113.95,"h":113.95,"l":113.95,"n":11,"o":113.95,"t":"2026-10-12T12:45:00Z","v":264,"vw":113.95},{"c":114.36,"h":114.36,"l":114.04,"n":5,"o":114.04,"t":"2026-10-12T13:00:00Z","v":215,"vw":114.2},{"c":114.9,"h":114.9,"l":114.31,"n":20,"o":114.31,"t":"2026-10-12T13:15:00Z","v":816,"vw":114.597826},{"c":115.375,"h":116.16,"l":114.075,"n":4054,"o":114.9,"t":"2026-10-12T13:30:00Z","v":339192,"vw":115.104513},{"c":115.38,"h":115.54,"l":115,"n":2754,"o":115.23,"t":"2026-10-12T13:45:00Z","v":149493,"vw":115.319115},{"c":116.13,"h":116.25,"l":115.08,"n":3204,"o":115.36,"t":"2026-10-12T14:00:00Z","v":192375,"vw":115.716754},{"c":116.54,"h":116.96,"l":115.99,"n":2589,"o":116.19,"t":"2026-10-12T14:15:00Z","v":140401,"vw":116.618937},{"c":116.95,"h":117.16,"l":116.405,"n":2907,"o":116.5,"t":"2026-10-12T14:30:00Z","v":186990,"vw":116.819143},{"c":117.685,"h":118.13,"l":116.95,"n":3060,"o":116.95,"t":"2026-10-12T14:45:00Z","v":183348,"vw":117.48183},{"c":118.43,"h":118.74,"l":117.68,"n":3206,"o":117.68,"t":"2026-10-12T15:00:00Z","v":210397,"vw":118.22706},{"c":118.72,"h":118.81,"l":117.85,"n":3767,"o":118.455,"t":"2026-10-12T15:15:00Z","v":250965,"vw":118.3838},{"c":118.125,"h":118.65,"l":118.01,"n":2643,"o":118.64,"t":"2026-10-12T15:30:00Z","v":132270,"vw":118.224499},{"c":118.56,"h":118.74,"l":117.68,"n":3428,"o":118.13,"t":"2026-10-12T15:45:00Z","v":273074,"vw":118.19574},{"c":118.22,"h":118.72,"l":118.13,"n":1847,"o":118.495,"t":"2026-10-12T16:00:00Z","v":100468,"vw":118.378881},{"c":116.71,"h":118.2775,"l":116.62,"n":4646,"o":118.25,"t":"2026-10-12T16:15:00Z","v":311621,"vw":117.223208},{"c":116.54,"h":116.82,"l":116.19,"n":3157,"o":116.67,"t":"2026-10-12T16:30:00Z","v":206991,"vw":116.479492},{"c":116.05,"h":116.52,"l":116.04,"n":1884,"o":116.49,"t":"2026-10-12T16:45:00Z","v":86028,"vw":116.262445},{"c":116.715,"h":116.74,"l":116,"n":1946,"o":116.0759,"t":"2026-10-12T17:00:00Z","v":106259,"vw":116.452394},{"c":116.1,"h":116.805,"l":115.99,"n":2174,"o":116.7125,"t":"2026-10-12T17:15:00Z","v":112543,"vw":116.257287},{"c":116.43,"h":116.44,"l":115.94,"n":1670,"o":116.11,"t":"2026-10-12T17:30:00Z","v":80617,"vw":116.167847},{"c":116.2,"h":116.46,"l":116.12,"n":1588,"o":116.4,"t":"2026-10-12T17:45:00Z","v":75290,"vw":116.271796},{"c":116.9725,"h":116.975,"l":116.22,"n":1604,"o":116.22,"t":"2026-10-12T18:00:00Z","v":87517,"vw":116.540654},{"c":117.06,"h":117.13,"l":116.59,"n":1581,"o":116.99,"t":"2026-10-12T18:15:00Z","v":77306,"vw":116.910452},{"c":116.3675,"h":117.195,"l":116.34,"n":1633,"o":117.06,"t":"2026-10-12T18:30:00Z","v":84958,"vw":116.700544},{"c":116.31,"h":116.41,"l":116.2,"n":1702,"o":116.41,"t":"2026-10-12T18:45:00Z","v":69888,"vw":116.313857},{"c":116.325,"h":116.6599,"l":116.19,"n":2050,"o":116.27,"t":"2026-10-12T19:00:00Z","v":106596,"vw":116.356188},{"c":115.39,"h":116.35,"l":115.39,"n":2777,"o":116.325,"t":"2026-10-12T19:15:00Z","v":156061,"vw":115.809911},{"c":114.92,"h":115.66,"l":114.86,"n":3922,"o":115.36,"t":"2026-10-12T19:30:00Z","v":203161,"vw":115.376631},{"c":114.65,"h":115,"l":114.52,"n":8760,"o":114.92,"t":"2026-10-12T19:45:00Z","v":658066,"vw":114.738657},{"c":114.65,"h":114.65,"l":114.65,"n":99,"o":114.65,"t":"2026-10-12T20:00:00Z","v":596394,"vw":114.65},{"c":115,"h":115,"l":114.65,"n":3,"o":114.65,"t":"2026-10-12T20:15:00Z","v":89152,"vw":114.650557},{"c":115.3,"h":115.31,"l":115.3,"n":4,"o":115.31,"t":"2026-10-12T20:30:00Z","v":1202,"vw":115.308333},{"c":114.98,"h":114.98,"l":114.98,"n":1,"o":114.98,"t":"2026-10-12T21:30:00Z","v":200,"vw":114.98},{"c":114.65,"h":114.98,"l":114.65,"n":12,"o":114.98,"t":"2026-10-12T22:00:00Z","v":1201,"vw":114.695622},{"c":114.65,"h":114.65,"l":114.65,"n":2,"o":114.65,"t":"2026-10-12T23:15:00Z","v":268,"vw":114.65},{"c":114,"h":114,"l":114,"n":28,"o":114,"t":"2026-10-12T23:30:00Z","v":1299,"vw":114},{"c":115.1,"h":115.43,"l":115.03,"n":14,"o":115.03,"t":"2026-10-13T11:00:00Z","v":467,"vw":115.221429},{"c":115.35,"h":115.35,"l":115.35,"n":9,"o":115.35,"t":"2026-10-13T12:15:00Z","v":571,"vw":115.35},{"c":114.46,"h":115.06,"l":114.34,"n":35,"o":115.06,"t":"2026-10-13T13:15:00Z","v":1306,"vw":114.74736},{"c":116.315,"h":116.315,"l":114.18,"n":1544,"o":114.18,"t":"2026-10-13T13:30:00Z","v":132473,"vw":115.118825},{"c":115.975,"h":116.465,"l":115.61,"n":1671,"o":116.36,"t":"2026-10-13T13:45:00Z","v":102048,"vw":115.983196},{"c":115.7,"h":116.365,"l":115.19,"n":1900,"o":115.99,"t":"2026-10-13T14:00:00Z","v":144265,"vw":115.675257},{"c":115.915,"h":116.55,"l":115.68,"n":2387,"o":115.73,"t":"2026-10-13T14:15:00Z","v":139879,"vw":116.004147},{"c":116.07,"h":116.21,"l":115.725,"n":1678,"o":115.93,"t":"2026-10-13T14:30:00Z","v":76984,"vw":115.951852},{"c":115.81,"h":116.19,"l":115.785,"n":1573,"o":116.07,"t":"2026-10-13T14:45:00Z","v":62921,"vw":116.001932},{"c":116.26,"h":116.35,"l":115.845,"n":1628,"o":115.85,"t":"2026-10-13T15:00:00Z","v":64113,"vw":116.141233},{"c":116.48,"h":116.71,"l":116,"n":1678,"o":116.24,"t":"2026-10-13T15:15:00Z","v":93396,"vw":116.368703},{"c":116.22,"h":116.62,"l":116.16,"n":1430,"o":116.465,"t":"2026-10-13T15:30:00Z","v":55541,"vw":116.446478},{"c":116.23,"h":116.42,"l":116.03,"n":1313,"o":116.2,"t":"2026-10-13T15:45:00Z","v":51360,"vw":116.262426},{"c":116.2,"h":116.26,"l":116,"n":1247,"o":116.22,"t":"2026-10-13T16:00:00Z","v":50294,"vw":116.140646},{"c":116.05,"h":116.31,"l":116.035,"n":1502,"o":116.2399,"t":"2026-10-13T16:15:00Z","v":44013,"vw":116.206304},{"c":115.98,"h":116.05,"l":115.8,"n":1866,"o":116.04,"t":"2026-10-13T16:30:00Z","v":50844,"vw":115.91255},{"c":115.995,"h":116.01,"l":115.83,"n":1072,"o":115.995,"t":"2026-10-13T16:45:00Z","v":36139,"vw":115.936225},{"c":116.05,"h":116.22,"l":115.9,"n":1241,"o":115.97,"t":"2026-10-13T17:00:00Z","v":46081,"vw":116.048417},{"c":116.03,"h":116.105,"l":115.925,"n":1102,"o":116.07,"t":"2026-10-13T17:15:00Z","v":41691,"vw":116.019211},{"c":115.79,"h":116.03,"l":115.76,"n":1217,"o":116,"t":"2026-10-13T17:30:00Z","v":37362,"vw":115.916317},{"c":115.8,"h":115.945,"l":115.78,"n":1422,"o":115.78,"t":"2026-10-13T17:45:00Z","v":50397,"vw":115.866058},{"c":115.785,"h":115.97,"l":115.76,"n":1312,"o":115.82,"t":"2026-10-13T18:00:00Z","v":43834,"vw":115.887097},{"c":115.76,"h":115.79,"l":115.52,"n":1310,"o":115.76,"t":"2026-10-13T18:15:00Z","v":45388,"vw":115.656433},{"c":115.63,"h":115.84,"l":115.61,"n":1344,"o":115.74,"t":"2026-10-13T18:30:00Z","v":40190,"vw":115.722904},{"c":115.86,"h":115.91,"l":115.64,"n":1617,"o":115.67,"t":"2026-10-13T18:45:00Z","v":62145,"vw":115.784651},{"c":115.99,"h":116.12,"l":115.845,"n":2151,"o":115.88,"t":"2026-10-13T19:00:00Z","v":113375,"vw":115.941992},{"c":115.9,"h":116.01,"l":115.645,"n":2084,"o":115.98,"t":"2026-10-13T19:15:00Z","v":98287,"vw":115.762826},{"c":116.07,"h":116.14,"l":115.82,"n":2835,"o":115.89,"t":"2026-10-13T19:30:00Z","v":162145,"vw":115.994568},{"c":116.37,"h":116.47,"l":115.93,"n":7231,"o":116.07,"t":"2026-10-13T19:45:00Z","v":449967,"vw":116.251966},{"c":116.41,"h":116.41,"l":116.41,"n":109,"o":116.41,"t":"2026-10-13T20:00:00Z","v":1000912,"vw":116.41},{"c":116.11,"h":116.11,"l":116.11,"n":1,"o":116.11,"t":"2026-10-13T21:30:00Z","v":200,"vw":116.11},{"c":116.36,"h":116.4,"l":116.36,"n":6,"o":116.4,"t":"2026-10-13T21:45:00Z","v":329,"vw":116.38},{"c":116.2,"h":116.2,"l":116.2,"n":1,"o":116.2,"t":"2026-10-13T22:00:00Z","v":100,"vw":116.2},{"c":116.24,"h":116.24,"l":116.24,"n":12,"o":116.24,"t":"2026-10-14T12:30:00Z","v":362,"vw":116.24},{"c":116.99,"h":116.99,"l":116.99,"n":2,"o":116.99,"t":"2026-10-14T13:15:00Z","v":109,"vw":116.99},{"c":117.83,"h":117.94,"l":117.07,"n":1335,"o":117.14,"t":"2026-10-14T13:30:00Z","v":72466,"vw":117.437299},{"c":118.27,"h":118.6,"l":117.935,"n":2080,"o":117.96,"t":"2026-10-14T13:45:00Z","v":115256,"vw":118.261658},{"c":117.95,"h":118.43,"l":117.43,"n":2672,"o":118.23,"t":"2026-10-14T14:00:00Z","v":136616,"vw":117.847908},{"c":117.9,"h":118.06,"l":117.44,"n":2249,"o":117.93,"t":"2026-10-14T14:15:00Z","v":91544,"vw":117.738286},{"c":117.7,"h":118.02,"l":117.61,"n":1706,"o":117.9,"t":"2026-10-14T14:30:00Z","v":78572,"vw":117.79173},{"c":117.71,"h":117.82,"l":117.33,"n":1715,"o":117.69,"t":"2026-10-14T14:45:00Z","v":61386,"vw":117.572558},{"c":117.97,"h":117.97,"l":117.45,"n":1569,"o":117.695,"t":"2026-10-14T15:00:00Z","v":60273,"vw":117.624161},{"c":117.915,"h":118.17,"l":117.56,"n":2039,"o":117.985,"t":"2026-10-14T15:15:00Z","v":111890,"vw":117.892015},{"c":117.32,"h":117.95,"l":117.3,"n":1613,"o":117.915,"t":"2026-10-14T15:30:00Z","v":80496,"vw":117.576624},{"c":117.175,"h":117.66,"l":117.08,"n":1331,"o":117.3,"t":"2026-10-14T15:45:00Z","v":55080,"vw":117.435591},{"c":117.225,"h":117.43,"l":116.92,"n":1427,"o":117.175,"t":"2026-10-14T16:00:00Z","v":84507,"vw":117.117269},{"c":117.605,"h":117.63,"l":117.1569,"n":1398,"o":117.225,"t":"2026-10-14T16:15:00Z","v":50988,"vw":117.420227},{"c":117.39,"h":117.66,"l":117.38,"n":1154,"o":117.63,"t":"2026-10-14T16:30:00Z","v":45800,"vw":117.491182},{"c":117.18,"h":117.49,"l":117.135,"n":1220,"o":117.38,"t":"2026-10-14T16:45:00Z","v":46675,"vw":117.294662},{"c":117.175,"h":117.35,"l":117.15,"n":1216,"o":117.17,"t":"2026-10-14T17:00:00Z","v":54723,"vw":117.245237},{"c":116.92,"h":117.27,"l":116.92,"n":1446,"o":117.165,"t":"2026-10-14T17:15:00Z","v":69172,"vw":117.107885},{"c":116.775,"h":116.94,"l":116.39,"n":1782,"o":116.91,"t":"2026-10-14T17:30:00Z","v":91086,"vw":116.630105},{"c":116.235,"h":116.775,"l":116.09,"n":1736,"o":116.775,"t":"2026-10-14T17:45:00Z","v":71935,"vw":116.311585},{"c":116.425,"h":116.425,"l":115.94,"n":1697,"o":116.235,"t":"2026-10-14T18:00:00Z","v":74780,"vw":116.143874},{"c":116.36,"h":116.45,"l":116.18,"n":1347,"o":116.43,"t":"2026-10-14T18:15:00Z","v":55566,"vw":116.302418},{"c":116.37,"h":116.459,"l":116.1,"n":1709,"o":116.31,"t":"2026-10-14T18:30:00Z","v":91718,"vw":116.299913},{"c":116.58,"h":116.65,"l":116.37,"n":1970,"o":116.37,"t":"2026-10-14T18:45:00Z","v":129332,"vw":116.552474},{"c":116.45,"h":116.76,"l":116.38,"n":2153,"o":116.53,"t":"2026-10-14T19:00:00Z","v":105888,"vw":116.606283},{"c":116.26,"h":116.445,"l":116.1102,"n":2452,"o":116.43,"t":"2026-10-14T19:15:00Z","v":159132,"vw":116.266414},{"c":115.995,"h":116.28,"l":115.79,"n":2454,"o":116.2201,"t":"2026-10-14T19:30:00Z","v":114053,"vw":115.980792},{"c":116.88,"h":116.93,"l":115.995,"n":6512,"o":115.995,"t":"2026-10-14T19:45:00Z","v":394129,"vw":116.730329},{"c":116.88,"h":116.88,"l":116.88,"n":87,"o":116.88,"t":"2026-10-14T20:00:00Z","v":687517,"vw":116.88},{"c":116.88,"h":116.88,"l":116.88,"n":4,"o":116.88,"t":"2026-10-14T20:15:00Z","v":2438,"vw":116.88},{"c":116.88,"h":116.88,"l":116.88,"n":1,"o":116.88,"t":"2026-10-14T20:30:00Z","v":100,"vw":116.88},{"c":116.5,"h":116.5,"l":116.5,"n":1,"o":116.5,"t":"2026-10-14T22:15:00Z","v":300,"vw":116.5},{"c":117,"h":117,"l":116.22,"n":7,"o":116.22,"t":"2026-10-14T23:45:00Z","v":403,"vw":116.691724},{"c":117.4,"h":117.4,"l":117.4,"n":4,"o":117.4,"t":"2026-10-15T08:00:00Z","v":898,"vw":117.4},{"c":118.76,"h":119.49,"l":118.49,"n":107,"o":118.49,"t":"2026-10-15T11:30:00Z","v":5459,"vw":119.07686},{"c":118.51,"h":118.76,"l":118.5,"n":20,"o":118.56,"t":"2026-10-15T12:30:00Z","v":1812,"vw":118.558204},{"c":118,"h":118.05,"l":118,"n":7,"o":118.05,"t":"2026-10-15T12:45:00Z","v":411,"vw":118.016502},{"c":118.3271,"h":118.3271,"l":118.3271,"n":3,"o":118.3271,"t":"2026-10-15T13:00:00Z","v":510,"vw":118.3271},{"c":118.14,"h":118.14,"l":118,"n":44,"o":118,"t":"2026-10-15T13:15:00Z","v":1780,"vw":118.02365},{"c":119.105,"h":120.39,"l":118.04,"n":3417,"o":118.14,"t":"2026-10-15T13:30:00Z","v":266397,"vw":119.548251},{"c":119.74,"h":120.4,"l":119.095,"n":2464,"o":119.23,"t":"2026-10-15T13:45:00Z","v":131105,"vw":119.940099},{"c":120.63,"h":120.87,"l":119.68,"n":2948,"o":119.74,"t":"2026-10-15T14:00:00Z","v":126368,"vw":120.468845},{"c":120.95,"h":121.07,"l":120.45,"n":2609,"o":120.585,"t":"2026-10-15T14:15:00Z","v":117063,"vw":120.810511},{"c":121.625,"h":121.68,"l":121.06,"n":3007,"o":121.06,"t":"2026-10-15T14:30:00Z","v":130057,"vw":121.39479},{"c":122.46,"h":122.57,"l":121.55,"n":3338,"o":121.68,"t":"2026-10-15T14:45:00Z","v":224886,"vw":121.959819},{"c":124.07,"h":124.18,"l":122.39,"n":5768,"o":122.44,"t":"2026-10-15T15:00:00Z","v":357758,"vw":123.632316},{"c":124.285,"h":124.3999,"l":123.63,"n":4186,"o":124.045,"t":"2026-10-15T15:15:00Z","v":397208,"vw":124.018092},{"c":123.72,"h":124.59,"l":123.65,"n":3557,"o":124.29,"t":"2026-10-15T15:30:00Z","v":213023,"vw":124.259412},{"c":123.9,"h":124.04,"l":123.64,"n":2417,"o":123.74,"t":"2026-10-15T15:45:00Z","v":131613,"vw":123.810622},{"c":123.81,"h":124.38,"l":123.73,"n":2269,"o":123.9,"t":"2026-10-15T16:00:00Z","v":120598,"vw":123.980177},{"c":123.24,"h":123.96,"l":122.8,"n":3278,"o":123.74,"t":"2026-10-15T16:15:00Z","v":326155,"vw":123.424598},{"c":123.93,"h":123.98,"l":122.83,"n":2465,"o":123.16,"t":"2026-10-15T16:30:00Z","v":348773,"vw":123.271099},{"c":122.99,"h":123.9,"l":122.72,"n":1902,"o":123.9,"t":"2026-10-15T16:45:00Z","v":113139,"vw":123.40825},{"c":122.615,"h":122.65,"l":122.535,"n":424,"o":122.605,"t":"2026-10-15T18:00:00Z","v":23295,"vw":122.588518},{"c":122.65,"h":122.9,"l":122.37,"n":2549,"o":122.615,"t":"2026-10-15T18:15:00Z","v":179212,"vw":122.659293},{"c":122.04,"h":122.81,"l":122.04,"n":2060,"o":122.605,"t":"2026-10-15T18:30:00Z","v":111256,"vw":122.524302},{"c":122.59,"h":122.68,"l":122.035,"n":2573,"o":122.09,"t":"2026-10-15T18:45:00Z","v":145459,"vw":122.474081},{"c":122.63,"h":122.96,"l":122.455,"n":2676,"o":122.59,"t":"2026-10-15T19:00:00Z","v":172624,"vw":122.618631},{"c":122.51,"h":123.07,"l":122.39,"n":3033,"o":122.645,"t":"2026-10-15T19:15:00Z","v":197299,"vw":122.757011},{"c":122.44,"h":122.69,"l":122.26,"n":3434,"o":122.55,"t":"2026-10-15T19:30:00Z","v":218737,"vw":122.514406},{"c":122.9,"h":123.18,"l":122.321,"n":11850,"o":122.44,"t":"2026-10-15T19:45:00Z","v":975855,"vw":122.828561},{"c":122.91,"h":122.91,"l":122.91,"n":102,"o":122.91,"t":"2026-10-15T20:00:00Z","v":978412,"vw":122.91},{"c":123.68,"h":123.68,"l":123.68,"n":2,"o":123.68,"t":"2026-10-15T20:15:00Z","v":129,"vw":123.68},{"c":123.5,"h":123.5,"l":123.1937,"n":6,"o":123.1937,"t":"2026-10-15T20:30:00Z","v":415,"vw":123.270275},{"c":123.3,"h":123.3,"l":123.3,"n":1,"o":123.3,"t":"2026-10-15T20:45:00Z","v":100,"vw":123.3},{"c":123.6,"h":123.6,"l":123.6,"n":2,"o":123.6,"t":"2026-10-15T21:00:00Z","v":122,"vw":123.6},{"c":123.33,"h":123.5,"l":123.33,"n":3,"o":123.5,"t":"2026-10-15T23:00:00Z","v":210,"vw":123.415},{"c":123.1564,"h":123.1564,"l":123.11,"n":2,"o":123.11,"t":"2026-10-15T23:15:00Z","v":200,"vw":123.1332},{"c":123.15,"h":123.15,"l":123.15,"n":2,"o":123.15,"t":"2026-10-15T23:30:00Z","v":306,"vw":123.15},{"c":123.2042,"h":123.5,"l":123.2042,"n":8,"o":123.5,"t":"2026-10-15T23:45:00Z","v":356,"vw":123.3028}],"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":1.0600760388406645,"strike":161.44325555392084,"iv":4.305847273538249,"gamma":0.007619046111749425,"theta":-2.8309714571828293,"vega":0.009799695413105743,"rho":0.0002309836638031444,"breakevenPct":31.897558356583204},{"delta":0.15,"premium":0.2685012701100762,"strike":126.73581710414902,"iv":0.5101597798475868,"gamma":0.06848738357324302,"theta":-0.383310584250635,"vega":0.014675698560541914,"rho":0.0002895517547458344,"breakevenPct":3.0844065171959296},{"delta":0.2,"premium":0.4103302286198137,"strike":126.31244707874683,"iv":0.5522427603725657,"gamma":0.07631972904318375,"theta":-0.49855190516511433,"vega":0.017681625740897544,"rho":0.00041242732737125834,"breakevenPct":2.8558907142505214},{"delta":0.25,"premium":0.5204356846473029,"strike":125.72821576763485,"iv":0.5533221991701245,"gamma":0.09003609958506224,"theta":-0.5667221991701245,"vega":0.02044356846473029,"rho":0.0005383833974992165,"breakevenPct":2.4710614185897537},{"delta":0.3,"premium":0.5701602849510239,"strike":124.8673196794301,"iv":0.4693247551202137,"gamma":0.11435164737310774,"theta":-0.5264622439893143,"vega":0.022298040961709703,"rho":0.0006743350859672193,"breakevenPct":1.8126654484028295},{"delta":0.35,"premium":0.6881478183437221,"strike":124.42208370436332,"iv":0.45699171861086374,"gamma":0.1245920747996438,"theta":-0.5431140694568121,"vega":0.023633748886910062,"rho":0.0008133927517323617,"breakevenPct":1.5470507683236705},{"delta":0.4,"premium":0.8074927953890491,"strike":123.98126801152738,"iv":0.444886023054755,"gamma":0.13451167146974063,"theta":-0.5587164265129683,"vega":0.024913112391930836,"rho":0.0009526310569325464,"breakevenPct":1.2861256409411557},{"delta":0.45,"premium":0.9515850144092219,"strike":123.62103746397695,"iv":0.4369249279538905,"gamma":0.13858227665706052,"theta":-0.555186167146974,"vega":0.025165273775216136,"rho":0.0010951625579869602,"breakevenPct":1.1106946665666968},{"delta":0.5,"premium":1.0956772334293947,"strike":123.26080691642652,"iv":0.428963832853026,"gamma":0.1426528818443804,"theta":-0.5516559077809798,"vega":0.02541743515850144,"rho":0.0012376940590413741,"breakevenPct":0.9352636921922377},{"delta":0.55,"premium":1.3111452513966484,"strike":122.87150837988827,"iv":0.4376553072625699,"gamma":0.1407558659217877,"theta":-0.5623474860335196,"vega":0.02539441340782123,"rho":0.0013787655340973546,"breakevenPct":0.7941723019872036},{"delta":0.6,"premium":1.7138454376163872,"strike":122.40595903165736,"iv":0.49002960893854747,"gamma":0.1232046554934823,"theta":-0.6103456238361267,"vega":0.02464953445065177,"rho":0.0015160070858820814,"breakevenPct":0.7431601108352984},{"delta":0.65,"premium":2.0806603773584906,"strike":121.9622641509434,"iv":0.5303716981132074,"gamma":0.1078132075471698,"theta":-0.6408716981132074,"vega":0.023747169811320752,"rho":0.0016528948774048242,"breakevenPct":0.6807596886322742},{"delta":0.7,"premium":2.203007075471698,"strike":121.66745283018868,"iv":0.4887443396226415,"gamma":0.10713514150943396,"theta":-0.5523693396226416,"vega":0.02177193396226415,"rho":0.0017873726771427986,"breakevenPct":0.5407769423935037},{"delta":0.75,"premium":2.3253537735849057,"strike":121.37264150943396,"iv":0.44711698113207543,"gamma":0.10645707547169811,"theta":-0.4638669811320755,"vega":0.01979669811320755,"rho":0.0019218504768807733,"breakevenPct":0.4007941961547329},{"delta":0.8,"premium":2.4477004716981132,"strike":121.07783018867924,"iv":0.40548962264150945,"gamma":0.10577900943396226,"theta":-0.3753646226415094,"vega":0.01782146226415094,"rho":0.002056328276618748,"breakevenPct":0.2608114499159621},{"delta":0.85,"premium":3.1339130434782607,"strike":120.30434782608695,"iv":0.44089999999999996,"gamma":0.08264347826086957,"theta":-0.33815652173913047,"vega":0.014934782608695654,"rho":0.0021704740665144024,"breakevenPct":0.18997799552711647},{"delta":0.9,"premium":9.65576536671912,"strike":113.74233279807414,"iv":1.0769710309888836,"gamma":0.0512572397845993,"theta":-0.40034766977528136,"vega":0.010591255629701427,"rho":0.0021366656404954586,"breakevenPct":0.1573795088099746}],"put":[{"delta":0.1,"premium":0.3307482553373997,"strike":114.7169229782215,"iv":1.2669252562198567,"gamma":0.037129980025648136,"theta":-0.8026588511537537,"vega":0.009797337871668595,"rho":-0.0002608520130550065,"breakevenPct":7.157244052650715},{"delta":0.15,"premium":0.3014147049897297,"strike":119.09431366598199,"iv":0.6549111870715748,"gamma":0.06160337966913148,"theta":-0.493600646502135,"vega":0.014472739145063154,"rho":-0.0003264772422884835,"breakevenPct":3.5804794309023116},{"delta":0.2,"premium":0.48545911575758316,"strike":120.19152709635684,"iv":0.6176267934921094,"gamma":0.07189876658255309,"theta":-0.5984519368764069,"vega":0.017058462039234168,"rho":-0.0004474809891766294,"breakevenPct":2.8392960787057144},{"delta":0.25,"premium":0.759509141091318,"strike":120.49944847313631,"iv":0.7501457540903557,"gamma":0.07012829485032333,"theta":-0.8650949222082505,"vega":0.018277854385269805,"rho":-0.0006065663076070928,"breakevenPct":2.8118040358648515},{"delta":0.3,"premium":1.0335591664250527,"strike":120.80736984991579,"iv":0.8826647146886021,"gamma":0.06835782311809357,"theta":-1.131737907540094,"vega":0.019497246731305446,"rho":-0.0007656516260375563,"breakevenPct":2.7843119930239886},{"delta":0.35,"premium":1.0209861437429624,"strike":121.6133795208568,"iv":0.7164321806177921,"gamma":0.08973045509496264,"theta":-0.913683097480338,"vega":0.022676745061917206,"rho":-0.0008786243632261947,"breakevenPct":2.1199006388468655},{"delta":0.4,"premium":1.170277777777778,"strike":122.34229390681004,"iv":0.6058492831541219,"gamma":0.09873136200716846,"theta":-0.7445562724014337,"vega":0.024713440860215055,"rho":-0.0010031968006208758,"breakevenPct":1.649443664232019},{"delta":0.45,"premium":1.5175,"strike":122.79032258064517,"iv":0.6666467741935485,"gamma":0.09196612903225806,"theta":-0.8407032258064517,"vega":0.025385483870967743,"rho":-0.001155151795448665,"breakevenPct":1.5676230350546851},{"delta":0.5,"premium":1.7907165437302424,"strike":123.28029504741833,"iv":0.6799360379346681,"gamma":0.09056585879873552,"theta":-0.8630241306638567,"vega":0.025587881981032665,"rho":-0.0013062140131615814,"breakevenPct":1.3916907835219199},{"delta":0.55,"premium":1.9988303477344576,"strike":123.80716543730243,"iv":0.6514323498419389,"gamma":0.09388514225500527,"theta":-0.8204003161222339,"vega":0.02537713382507903,"rho":-0.0014564908555178056,"breakevenPct":1.1329686085636994},{"delta":0.6,"premium":2.3759493670886074,"strike":124.40126582278481,"iv":0.6617053164556962,"gamma":0.09032493670886077,"theta":-0.8111801265822784,"vega":0.024778354430379748,"rho":-0.0016089808253576484,"breakevenPct":0.9568533737517071},{"delta":0.65,"premium":2.8421451440768415,"strike":125.02881536819638,"iv":0.6911794023479189,"gamma":0.08305016008537887,"theta":-0.816109711846318,"vega":0.023910672358591248,"rho":-0.001762332627482755,"breakevenPct":0.8258888705746008},{"delta":0.7,"premium":3.1596478121664884,"strike":125.5624332977588,"iv":0.6648720384204909,"gamma":0.08027534685165422,"theta":-0.7311043756670225,"vega":0.022256456776947705,"rho":-0.001908400622250707,"breakevenPct":0.6504766188228052},{"delta":0.75,"premium":3.575905511811024,"strike":126.17716535433071,"iv":0.6524771653543308,"gamma":0.07551968503937008,"theta":-0.656155905511811,"vega":0.020474803149606296,"rho":-0.0020553690403299816,"breakevenPct":0.48938279496990844},{"delta":0.8,"premium":5.689715701386303,"strike":128.33146414504077,"iv":0.9009973411028152,"gamma":0.05708386449353496,"theta":-0.814262020848352,"vega":0.017673044769837085,"rho":-0.002216295318529347,"breakevenPct":0.4565197910018753},{"delta":0.85,"premium":17.07242491027956,"strike":139.27287430944887,"iv":2.4674004486431067,"gamma":0.017111994392202325,"theta":-2.1232221871968795,"vega":0.013022089992070048,"rho":-0.002503060139813166,"breakevenPct":0.8147048565152107},{"delta":0.9,"premium":16.892045957095494,"strike":139.62455485989753,"iv":1.9610806475777693,"gamma":0.020195215317755446,"theta":-1.1937143995707271,"vega":0.010368107423913486,"rho":-0.0026549760367982895,"breakevenPct":0.38285309851283644}]},"raw":{"call":[{"delta":0.1,"premium":1.0600760388406645,"strike":161.44325555392084,"iv":4.305847273538249,"gamma":0.007619046111749425,"theta":-2.8309714571828293,"vega":0.009799695413105743,"rho":0.0002309836638031444,"breakevenPct":31.897558356583204},{"delta":0.15,"premium":0.2685012701100762,"strike":126.73581710414902,"iv":0.5101597798475868,"gamma":0.06848738357324302,"theta":-0.383310584250635,"vega":0.014675698560541914,"rho":0.0002895517547458344,"breakevenPct":3.0844065171959296},{"delta":0.2,"premium":0.4103302286198137,"strike":126.31244707874683,"iv":0.5522427603725657,"gamma":0.07631972904318375,"theta":-0.49855190516511433,"vega":0.017681625740897544,"rho":0.00041242732737125834,"breakevenPct":2.8558907142505214},{"delta":0.25,"premium":0.5204356846473029,"strike":125.72821576763485,"iv":0.5533221991701245,"gamma":0.09003609958506224,"theta":-0.5667221991701245,"vega":0.02044356846473029,"rho":0.0005383833974992165,"breakevenPct":2.4710614185897537},{"delta":0.3,"premium":0.5701602849510239,"strike":124.8673196794301,"iv":0.4693247551202137,"gamma":0.11435164737310774,"theta":-0.5264622439893143,"vega":0.022298040961709703,"rho":0.0006743350859672193,"breakevenPct":1.8126654484028295},{"delta":0.35,"premium":0.6881478183437221,"strike":124.42208370436332,"iv":0.45699171861086374,"gamma":0.1245920747996438,"theta":-0.5431140694568121,"vega":0.023633748886910062,"rho":0.0008133927517323617,"breakevenPct":1.5470507683236705},{"delta":0.4,"premium":0.8074927953890491,"strike":123.98126801152738,"iv":0.444886023054755,"gamma":0.13451167146974063,"theta":-0.5587164265129683,"vega":0.024913112391930836,"rho":0.0009526310569325464,"breakevenPct":1.2861256409411557},{"delta":0.45,"premium":0.9515850144092219,"strike":123.62103746397695,"iv":0.4369249279538905,"gamma":0.13858227665706052,"theta":-0.555186167146974,"vega":0.025165273775216136,"rho":0.0010951625579869602,"breakevenPct":1.1106946665666968},{"delta":0.5,"premium":1.0956772334293947,"strike":123.26080691642652,"iv":0.428963832853026,"gamma":0.1426528818443804,"theta":-0.5516559077809798,"vega":0.02541743515850144,"rho":0.0012376940590413741,"breakevenPct":0.9352636921922377},{"delta":0.55,"premium":1.3111452513966484,"strike":122.87150837988827,"iv":0.4376553072625699,"gamma":0.1407558659217877,"theta":-0.5623474860335196,"vega":0.02539441340782123,"rho":0.0013787655340973546,"breakevenPct":0.7941723019872036},{"delta":0.6,"premium":1.7138454376163872,"strike":122.40595903165736,"iv":0.49002960893854747,"gamma":0.1232046554934823,"theta":-0.6103456238361267,"vega":0.02464953445065177,"rho":0.0015160070858820814,"breakevenPct":0.7431601108352984},{"delta":0.65,"premium":2.0806603773584906,"strike":121.9622641509434,"iv":0.5303716981132074,"gamma":0.1078132075471698,"theta":-0.6408716981132074,"vega":0.023747169811320752,"rho":0.0016528948774048242,"breakevenPct":0.6807596886322742},{"delta":0.7,"premium":2.203007075471698,"strike":121.66745283018868,"iv":0.4887443396226415,"gamma":0.10713514150943396,"theta":-0.5523693396226416,"vega":0.02177193396226415,"rho":0.0017873726771427986,"breakevenPct":0.5407769423935037},{"delta":0.75,"premium":2.3253537735849057,"strike":121.37264150943396,"iv":0.44711698113207543,"gamma":0.10645707547169811,"theta":-0.4638669811320755,"vega":0.01979669811320755,"rho":0.0019218504768807733,"breakevenPct":0.4007941961547329},{"delta":0.8,"premium":2.4477004716981132,"strike":121.07783018867924,"iv":0.40548962264150945,"gamma":0.10577900943396226,"theta":-0.3753646226415094,"vega":0.01782146226415094,"rho":0.002056328276618748,"breakevenPct":0.2608114499159621},{"delta":0.85,"premium":3.1339130434782607,"strike":120.30434782608695,"iv":0.44089999999999996,"gamma":0.08264347826086957,"theta":-0.33815652173913047,"vega":0.014934782608695654,"rho":0.0021704740665144024,"breakevenPct":0.18997799552711647},{"delta":0.9,"premium":9.65576536671912,"strike":113.74233279807414,"iv":1.0769710309888836,"gamma":0.0512572397845993,"theta":-0.40034766977528136,"vega":0.010591255629701427,"rho":0.0021366656404954586,"breakevenPct":0.1573795088099746}],"put":[{"delta":0.1,"premium":0.3307482553373997,"strike":114.7169229782215,"iv":1.2669252562198567,"gamma":0.037129980025648136,"theta":-0.8026588511537537,"vega":0.009797337871668595,"rho":-0.0002608520130550065,"breakevenPct":7.157244052650715},{"delta":0.15,"premium":0.3014147049897297,"strike":119.09431366598199,"iv":0.6549111870715748,"gamma":0.06160337966913148,"theta":-0.493600646502135,"vega":0.014472739145063154,"rho":-0.0003264772422884835,"breakevenPct":3.5804794309023116},{"delta":0.2,"premium":0.48545911575758316,"strike":120.19152709635684,"iv":0.6176267934921094,"gamma":0.07189876658255309,"theta":-0.5984519368764069,"vega":0.017058462039234168,"rho":-0.0004474809891766294,"breakevenPct":2.8392960787057144},{"delta":0.25,"premium":0.759509141091318,"strike":120.49944847313631,"iv":0.7501457540903557,"gamma":0.07012829485032333,"theta":-0.8650949222082505,"vega":0.018277854385269805,"rho":-0.0006065663076070928,"breakevenPct":2.8118040358648515},{"delta":0.3,"premium":1.0335591664250527,"strike":120.80736984991579,"iv":0.8826647146886021,"gamma":0.06835782311809357,"theta":-1.131737907540094,"vega":0.019497246731305446,"rho":-0.0007656516260375563,"breakevenPct":2.7843119930239886},{"delta":0.35,"premium":1.0209861437429624,"strike":121.6133795208568,"iv":0.7164321806177921,"gamma":0.08973045509496264,"theta":-0.913683097480338,"vega":0.022676745061917206,"rho":-0.0008786243632261947,"breakevenPct":2.1199006388468655},{"delta":0.4,"premium":1.170277777777778,"strike":122.34229390681004,"iv":0.6058492831541219,"gamma":0.09873136200716846,"theta":-0.7445562724014337,"vega":0.024713440860215055,"rho":-0.0010031968006208758,"breakevenPct":1.649443664232019},{"delta":0.45,"premium":1.5175,"strike":122.79032258064517,"iv":0.6666467741935485,"gamma":0.09196612903225806,"theta":-0.8407032258064517,"vega":0.025385483870967743,"rho":-0.001155151795448665,"breakevenPct":1.5676230350546851},{"delta":0.5,"premium":1.7907165437302424,"strike":123.28029504741833,"iv":0.6799360379346681,"gamma":0.09056585879873552,"theta":-0.8630241306638567,"vega":0.025587881981032665,"rho":-0.0013062140131615814,"breakevenPct":1.3916907835219199},{"delta":0.55,"premium":1.9988303477344576,"strike":123.80716543730243,"iv":0.6514323498419389,"gamma":0.09388514225500527,"theta":-0.8204003161222339,"vega":0.02537713382507903,"rho":-0.0014564908555178056,"breakevenPct":1.1329686085636994},{"delta":0.6,"premium":2.3759493670886074,"strike":124.40126582278481,"iv":0.6617053164556962,"gamma":0.09032493670886077,"theta":-0.8111801265822784,"vega":0.024778354430379748,"rho":-0.0016089808253576484,"breakevenPct":0.9568533737517071},{"delta":0.65,"premium":2.8421451440768415,"strike":125.02881536819638,"iv":0.6911794023479189,"gamma":0.08305016008537887,"theta":-0.816109711846318,"vega":0.023910672358591248,"rho":-0.001762332627482755,"breakevenPct":0.8258888705746008},{"delta":0.7,"premium":3.1596478121664884,"strike":125.5624332977588,"iv":0.6648720384204909,"gamma":0.08027534685165422,"theta":-0.7311043756670225,"vega":0.022256456776947705,"rho":-0.001908400622250707,"breakevenPct":0.6504766188228052},{"delta":0.75,"premium":3.575905511811024,"strike":126.17716535433071,"iv":0.6524771653543308,"gamma":0.07551968503937008,"theta":-0.656155905511811,"vega":0.020474803149606296,"rho":-0.0020553690403299816,"breakevenPct":0.48938279496990844},{"delta":0.8,"premium":5.689715701386303,"strike":128.33146414504077,"iv":0.9009973411028152,"gamma":0.05708386449353496,"theta":-0.814262020848352,"vega":0.017673044769837085,"rho":-0.002216295318529347,"breakevenPct":0.4565197910018753},{"delta":0.85,"premium":17.07242491027956,"strike":139.27287430944887,"iv":2.4674004486431067,"gamma":0.017111994392202325,"theta":-2.1232221871968795,"vega":0.013022089992070048,"rho":-0.002503060139813166,"breakevenPct":0.8147048565152107},{"delta":0.9,"premium":16.892045957095494,"strike":139.62455485989753,"iv":1.9610806475777693,"gamma":0.020195215317755446,"theta":-1.1937143995707271,"vega":0.010368107423913486,"rho":-0.0026549760367982895,"breakevenPct":0.38285309851283644}]}},"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"}}