{"symbol":"AMDG","url":"https://intraalpha.com/companies/AMDG","capturedAt":"2026-10-23T03:15:58.409Z","state":"ready","quote":{"symbol":"AMDG","last_price":89.4483,"prev_close":107.0947,"regular_close":89.4468,"change":-17.6464,"change_pct":-16.4774,"regular_change":-17.6479,"regular_change_pct":-16.4788,"extended_change":0.0015,"extended_change_pct":0.0017,"bid":86.7,"ask":120,"bid_size":100,"ask_size":100,"volume":85742,"vwap":91.630451,"open":96.85,"high":97.77,"low":88.6701,"close":89.4468,"trade_count":1029,"last_trade_at":"2026-10-22T21:07:47.462346323Z","last_quote_at":"2026-10-22T23:59:57.170275394Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:55.03968806-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":34900000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0.0221,"inception_date":"2025-01-23","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:15:57.999129+00:00"},"optionObservedAt":"2026-10-22T19:55:07.855Z","bars":[{"c":111.33,"h":111.33,"l":109.22,"n":4,"o":109.22,"t":"2026-10-16T08:00:00Z","v":216,"vw":110.275},{"c":107,"h":107.02,"l":107,"n":10,"o":107.02,"t":"2026-10-16T11:00:00Z","v":617,"vw":107.003333},{"c":105.21,"h":105.21,"l":105.21,"n":23,"o":105.21,"t":"2026-10-16T13:30:00Z","v":1175,"vw":105.21},{"c":103.16,"h":103.87,"l":103.16,"n":8,"o":103.87,"t":"2026-10-16T13:35:00Z","v":479,"vw":103.3375},{"c":105.63,"h":106.26,"l":105.5801,"n":8,"o":106.26,"t":"2026-10-16T13:45:00Z","v":621,"vw":105.8217},{"c":103.5,"h":104.32,"l":103.5,"n":21,"o":104.32,"t":"2026-10-16T13:50:00Z","v":1518,"vw":103.694523},{"c":104.75,"h":104.75,"l":103.03,"n":49,"o":103.57,"t":"2026-10-16T14:00:00Z","v":2887,"vw":103.793571},{"c":104.54,"h":104.67,"l":104.02,"n":61,"o":104.19,"t":"2026-10-16T14:05:00Z","v":3619,"vw":104.385949},{"c":104.67,"h":105,"l":103.63,"n":36,"o":103.63,"t":"2026-10-16T14:10:00Z","v":3725,"vw":104.341688},{"c":106.425,"h":106.425,"l":106.195,"n":5,"o":106.195,"t":"2026-10-16T14:35:00Z","v":769,"vw":106.359286},{"c":104.51,"h":104.51,"l":104.51,"n":6,"o":104.51,"t":"2026-10-16T14:55:00Z","v":1801,"vw":104.51},{"c":102.8,"h":103.6,"l":102.8,"n":23,"o":103.555,"t":"2026-10-16T15:05:00Z","v":2874,"vw":103.230878},{"c":103.1,"h":103.1,"l":102.34,"n":5,"o":102.34,"t":"2026-10-16T15:10:00Z","v":220,"vw":102.72},{"c":103.14,"h":103.5,"l":102.57,"n":23,"o":103.5,"t":"2026-10-16T15:20:00Z","v":4046,"vw":103.012621},{"c":103.3501,"h":103.62,"l":103.3501,"n":8,"o":103.61,"t":"2026-10-16T15:25:00Z","v":1400,"vw":103.530914},{"c":104,"h":104,"l":104,"n":2,"o":104,"t":"2026-10-16T15:30:00Z","v":560,"vw":104},{"c":103.29,"h":103.83,"l":103.29,"n":35,"o":103.5,"t":"2026-10-16T15:50:00Z","v":1704,"vw":103.61},{"c":103.51,"h":103.52,"l":103.51,"n":30,"o":103.52,"t":"2026-10-16T15:55:00Z","v":1557,"vw":103.516079},{"c":103.13,"h":103.29,"l":103.13,"n":25,"o":103.19,"t":"2026-10-16T16:00:00Z","v":1879,"vw":103.220395},{"c":103.44,"h":103.5,"l":103.03,"n":31,"o":103.5,"t":"2026-10-16T16:05:00Z","v":1591,"vw":103.195},{"c":103.605,"h":103.605,"l":103.2201,"n":2,"o":103.2201,"t":"2026-10-16T16:15:00Z","v":500,"vw":103.37406},{"c":103.35,"h":103.35,"l":103.35,"n":1,"o":103.35,"t":"2026-10-16T16:35:00Z","v":100,"vw":103.35},{"c":102.5675,"h":102.5675,"l":102.5675,"n":1,"o":102.5675,"t":"2026-10-16T17:00:00Z","v":100,"vw":102.5675},{"c":102.2,"h":102.2,"l":102.145,"n":5,"o":102.145,"t":"2026-10-16T17:05:00Z","v":1349,"vw":102.187308},{"c":101.72,"h":101.72,"l":101.67,"n":8,"o":101.67,"t":"2026-10-16T17:10:00Z","v":1110,"vw":101.71},{"c":100.595,"h":100.82,"l":100.595,"n":2,"o":100.82,"t":"2026-10-16T17:15:00Z","v":400,"vw":100.7075},{"c":99.42,"h":100,"l":99.42,"n":10,"o":100,"t":"2026-10-16T17:20:00Z","v":412,"vw":99.61398},{"c":100.005,"h":100.005,"l":99.86,"n":4,"o":99.86,"t":"2026-10-16T17:25:00Z","v":731,"vw":99.963571},{"c":100.18,"h":100.18,"l":100.18,"n":2,"o":100.18,"t":"2026-10-16T18:05:00Z","v":200,"vw":100.18},{"c":100.265,"h":100.265,"l":100.265,"n":2,"o":100.265,"t":"2026-10-16T18:15:00Z","v":110,"vw":100.265},{"c":98.35,"h":98.35,"l":98.35,"n":10,"o":98.35,"t":"2026-10-16T19:05:00Z","v":293,"vw":98.35},{"c":99.29,"h":99.29,"l":98.305,"n":22,"o":98.305,"t":"2026-10-16T19:10:00Z","v":2577,"vw":98.869323},{"c":99.57,"h":99.57,"l":99.57,"n":1,"o":99.57,"t":"2026-10-16T19:15:00Z","v":100,"vw":99.57},{"c":99.64,"h":99.64,"l":99.64,"n":2,"o":99.64,"t":"2026-10-16T19:20:00Z","v":500,"vw":99.64},{"c":100.39,"h":100.39,"l":100.08,"n":5,"o":100.11,"t":"2026-10-16T19:25:00Z","v":600,"vw":100.190017},{"c":100.07,"h":100.07,"l":100.07,"n":5,"o":100.07,"t":"2026-10-16T19:30:00Z","v":215,"vw":100.07},{"c":98.04,"h":98.0744,"l":98.04,"n":6,"o":98.0744,"t":"2026-10-16T19:45:00Z","v":310,"vw":98.054701},{"c":98.53,"h":98.53,"l":98.51,"n":8,"o":98.52,"t":"2026-10-16T19:50:00Z","v":632,"vw":98.516},{"c":98.218,"h":98.218,"l":98.218,"n":2,"o":98.218,"t":"2026-10-16T19:55:00Z","v":512,"vw":98.218},{"c":98.1011,"h":98.31,"l":98.1011,"n":3,"o":98.31,"t":"2026-10-16T21:30:00Z","v":500,"vw":98.18466},{"c":105.5,"h":105.5,"l":105.5,"n":1,"o":105.5,"t":"2026-10-19T12:50:00Z","v":300,"vw":105.5},{"c":105.5,"h":105.5,"l":105.5,"n":2,"o":105.5,"t":"2026-10-19T13:05:00Z","v":150,"vw":105.5},{"c":106,"h":106,"l":106,"n":2,"o":106,"t":"2026-10-19T13:10:00Z","v":101,"vw":106},{"c":105.9,"h":107.25,"l":104.77,"n":37,"o":106.33,"t":"2026-10-19T13:30:00Z","v":3824,"vw":106.250315},{"c":105.53,"h":105.89,"l":104.07,"n":35,"o":104.95,"t":"2026-10-19T13:35:00Z","v":2409,"vw":104.903491},{"c":107,"h":107,"l":107,"n":5,"o":107,"t":"2026-10-19T13:40:00Z","v":275,"vw":107},{"c":106.185,"h":106.8,"l":106.185,"n":13,"o":106.78,"t":"2026-10-19T13:45:00Z","v":1444,"vw":106.718143},{"c":104.8501,"h":105.51,"l":104.85,"n":27,"o":105.51,"t":"2026-10-19T13:55:00Z","v":1553,"vw":104.969977},{"c":102.57,"h":103.665,"l":102.57,"n":16,"o":103.665,"t":"2026-10-19T14:00:00Z","v":696,"vw":102.915039},{"c":104.6099,"h":104.6099,"l":104.6099,"n":1,"o":104.6099,"t":"2026-10-19T14:20:00Z","v":1000,"vw":104.6099},{"c":104.7,"h":104.7,"l":104.7,"n":4,"o":104.7,"t":"2026-10-19T14:30:00Z","v":155,"vw":104.7},{"c":104.5,"h":104.5,"l":104.5,"n":3,"o":104.5,"t":"2026-10-19T14:35:00Z","v":155,"vw":104.5},{"c":105.24,"h":105.24,"l":105.24,"n":1,"o":105.24,"t":"2026-10-19T14:50:00Z","v":150,"vw":105.24},{"c":105.35,"h":105.35,"l":105.35,"n":3,"o":105.35,"t":"2026-10-19T15:00:00Z","v":201,"vw":105.35},{"c":106.9869,"h":107.0499,"l":106.9869,"n":3,"o":107.0499,"t":"2026-10-19T15:20:00Z","v":651,"vw":107.035362},{"c":106.91,"h":106.955,"l":106.91,"n":9,"o":106.955,"t":"2026-10-19T15:25:00Z","v":282,"vw":106.9325},{"c":107.345,"h":107.345,"l":107.345,"n":1,"o":107.345,"t":"2026-10-19T15:40:00Z","v":100,"vw":107.345},{"c":106.6,"h":106.775,"l":106.6,"n":3,"o":106.775,"t":"2026-10-19T15:45:00Z","v":890,"vw":106.634488},{"c":105.5,"h":105.5,"l":105.5,"n":3,"o":105.5,"t":"2026-10-19T16:00:00Z","v":155,"vw":105.5},{"c":105,"h":105,"l":105,"n":3,"o":105,"t":"2026-10-19T16:25:00Z","v":209,"vw":105},{"c":104.915,"h":104.915,"l":104.8956,"n":2,"o":104.8956,"t":"2026-10-19T16:35:00Z","v":202,"vw":104.905396},{"c":103.69,"h":103.69,"l":103.69,"n":3,"o":103.69,"t":"2026-10-19T16:50:00Z","v":2000,"vw":103.69},{"c":103.15,"h":103.15,"l":103.14,"n":3,"o":103.14,"t":"2026-10-19T17:20:00Z","v":300,"vw":103.143333},{"c":102.1101,"h":102.275,"l":102.1101,"n":4,"o":102.275,"t":"2026-10-19T17:40:00Z","v":227,"vw":102.19255},{"c":101.75,"h":101.75,"l":101.75,"n":1,"o":101.75,"t":"2026-10-19T17:50:00Z","v":100,"vw":101.75},{"c":101.82,"h":101.82,"l":101.82,"n":1,"o":101.82,"t":"2026-10-19T18:05:00Z","v":815,"vw":101.82},{"c":102.22,"h":102.24,"l":102.07,"n":7,"o":102.07,"t":"2026-10-19T18:45:00Z","v":983,"vw":102.124478},{"c":102.56,"h":102.56,"l":102.56,"n":1,"o":102.56,"t":"2026-10-19T19:30:00Z","v":100,"vw":102.56},{"c":103.27,"h":103.27,"l":103.27,"n":1,"o":103.27,"t":"2026-10-19T19:40:00Z","v":100,"vw":103.27},{"c":102.7,"h":102.7,"l":102.7,"n":2,"o":102.7,"t":"2026-10-19T19:45:00Z","v":154,"vw":102.7},{"c":101.47,"h":101.47,"l":101.47,"n":2,"o":101.47,"t":"2026-10-19T19:55:00Z","v":101,"vw":101.47},{"c":99,"h":99,"l":98.77,"n":9,"o":98.77,"t":"2026-10-20T13:30:00Z","v":1162,"vw":98.96928},{"c":99.295,"h":99.295,"l":99.295,"n":2,"o":99.295,"t":"2026-10-20T13:35:00Z","v":101,"vw":99.295},{"c":96.32,"h":97.0217,"l":96.32,"n":13,"o":97,"t":"2026-10-20T13:40:00Z","v":1613,"vw":96.772947},{"c":98,"h":98,"l":97.77,"n":6,"o":97.98,"t":"2026-10-20T13:45:00Z","v":596,"vw":97.86},{"c":98.9,"h":99,"l":98.9,"n":5,"o":99,"t":"2026-10-20T13:55:00Z","v":940,"vw":98.944629},{"c":99.78,"h":99.79,"l":99.4763,"n":17,"o":99.49,"t":"2026-10-20T14:00:00Z","v":1026,"vw":99.631188},{"c":101.9,"h":102.12,"l":101.9,"n":7,"o":102.12,"t":"2026-10-20T14:05:00Z","v":731,"vw":101.931474},{"c":105,"h":105,"l":105,"n":1,"o":105,"t":"2026-10-20T14:25:00Z","v":152,"vw":105},{"c":104.725,"h":105.02,"l":104.725,"n":6,"o":105.02,"t":"2026-10-20T14:30:00Z","v":2650,"vw":104.90596},{"c":104.3,"h":104.3,"l":104.3,"n":3,"o":104.3,"t":"2026-10-20T14:40:00Z","v":129,"vw":104.3},{"c":105.0528,"h":105.0528,"l":104.77,"n":5,"o":104.77,"t":"2026-10-20T14:45:00Z","v":481,"vw":104.867154},{"c":104.88,"h":104.88,"l":104.88,"n":5,"o":104.88,"t":"2026-10-20T14:50:00Z","v":570,"vw":104.88},{"c":102.25,"h":103.43,"l":102.25,"n":8,"o":103.43,"t":"2026-10-20T15:10:00Z","v":940,"vw":102.391519},{"c":103.07,"h":103.07,"l":102.2401,"n":19,"o":102.2401,"t":"2026-10-20T15:15:00Z","v":4000,"vw":102.402221},{"c":103.09,"h":103.09,"l":103.04,"n":3,"o":103.04,"t":"2026-10-20T15:25:00Z","v":250,"vw":103.065},{"c":102.27,"h":102.3,"l":102.27,"n":2,"o":102.3,"t":"2026-10-20T15:30:00Z","v":257,"vw":102.288327},{"c":103.205,"h":103.205,"l":103.205,"n":1,"o":103.205,"t":"2026-10-20T15:55:00Z","v":100,"vw":103.205},{"c":102.575,"h":102.5782,"l":102.575,"n":3,"o":102.5782,"t":"2026-10-20T16:15:00Z","v":300,"vw":102.57628},{"c":102.57,"h":102.57,"l":102.55,"n":2,"o":102.55,"t":"2026-10-20T16:20:00Z","v":257,"vw":102.562218},{"c":102.885,"h":102.93,"l":102.885,"n":5,"o":102.93,"t":"2026-10-20T16:40:00Z","v":550,"vw":102.921},{"c":102.8858,"h":102.8858,"l":102.8858,"n":1,"o":102.8858,"t":"2026-10-20T16:45:00Z","v":100,"vw":102.8858},{"c":101.87,"h":101.88,"l":101.87,"n":8,"o":101.88,"t":"2026-10-20T17:00:00Z","v":517,"vw":101.875},{"c":101.855,"h":101.855,"l":101.855,"n":2,"o":101.855,"t":"2026-10-20T17:10:00Z","v":137,"vw":101.855},{"c":102.4862,"h":102.4862,"l":102.4862,"n":2,"o":102.4862,"t":"2026-10-20T17:20:00Z","v":101,"vw":102.4862},{"c":102.4,"h":102.4,"l":102.4,"n":4,"o":102.4,"t":"2026-10-20T17:25:00Z","v":301,"vw":102.4},{"c":102.18,"h":102.2,"l":102.18,"n":5,"o":102.2,"t":"2026-10-20T17:45:00Z","v":403,"vw":102.195},{"c":102.655,"h":102.655,"l":102.655,"n":2,"o":102.655,"t":"2026-10-20T18:05:00Z","v":124,"vw":102.655},{"c":102.115,"h":102.115,"l":102.115,"n":2,"o":102.115,"t":"2026-10-20T18:20:00Z","v":150,"vw":102.115},{"c":102,"h":102,"l":102,"n":1,"o":102,"t":"2026-10-20T18:30:00Z","v":130,"vw":102},{"c":101.4015,"h":101.4015,"l":101.4015,"n":2,"o":101.4015,"t":"2026-10-20T19:40:00Z","v":104,"vw":101.4015},{"c":99.93,"h":99.93,"l":99.93,"n":5,"o":99.93,"t":"2026-10-20T19:55:00Z","v":137,"vw":99.93},{"c":99.92,"h":99.92,"l":99.92,"n":3,"o":99.92,"t":"2026-10-20T20:00:00Z","v":150,"vw":99.92},{"c":103.14,"h":103.14,"l":101.65,"n":5,"o":101.65,"t":"2026-10-20T21:00:00Z","v":470,"vw":102.689859},{"c":102.95,"h":102.95,"l":102.95,"n":2,"o":102.95,"t":"2026-10-20T21:35:00Z","v":200,"vw":102.95},{"c":104.79,"h":104.79,"l":104.79,"n":1,"o":104.79,"t":"2026-10-20T21:40:00Z","v":200,"vw":104.79},{"c":105.87,"h":105.87,"l":105.87,"n":1,"o":105.87,"t":"2026-10-20T22:15:00Z","v":950,"vw":105.87},{"c":105.48,"h":105.48,"l":105.48,"n":1,"o":105.48,"t":"2026-10-20T22:55:00Z","v":100,"vw":105.48},{"c":105.76,"h":105.76,"l":105.69,"n":13,"o":105.76,"t":"2026-10-20T23:55:00Z","v":1276,"vw":105.748794},{"c":103.8063,"h":103.8063,"l":103.8063,"n":1,"o":103.8063,"t":"2026-10-21T11:35:00Z","v":300,"vw":103.8063},{"c":106.2894,"h":107.35,"l":106.2894,"n":12,"o":107.05,"t":"2026-10-21T13:30:00Z","v":1126,"vw":107.011949},{"c":105,"h":105,"l":105,"n":1,"o":105,"t":"2026-10-21T13:35:00Z","v":615,"vw":105},{"c":104.215,"h":105.0999,"l":103.93,"n":27,"o":105.0999,"t":"2026-10-21T13:40:00Z","v":4963,"vw":104.487172},{"c":104,"h":104,"l":104,"n":2,"o":104,"t":"2026-10-21T13:45:00Z","v":104,"vw":104},{"c":101.705,"h":102.53,"l":101.705,"n":10,"o":102.53,"t":"2026-10-21T13:50:00Z","v":1428,"vw":101.8446},{"c":103.0949,"h":103.63,"l":103.0949,"n":3,"o":103.63,"t":"2026-10-21T14:05:00Z","v":280,"vw":103.342312},{"c":103.16,"h":103.16,"l":102.89,"n":7,"o":102.89,"t":"2026-10-21T14:15:00Z","v":460,"vw":103.025},{"c":103.75,"h":103.75,"l":102.83,"n":11,"o":102.83,"t":"2026-10-21T14:20:00Z","v":1048,"vw":103.388},{"c":104.33,"h":104.33,"l":103.71,"n":7,"o":103.71,"t":"2026-10-21T14:25:00Z","v":640,"vw":104},{"c":104.7,"h":104.7,"l":104.24,"n":4,"o":104.24,"t":"2026-10-21T14:30:00Z","v":619,"vw":104.49},{"c":103.69,"h":104.93,"l":103.69,"n":8,"o":104.93,"t":"2026-10-21T14:35:00Z","v":860,"vw":104.331333},{"c":104.25,"h":104.42,"l":104.25,"n":3,"o":104.42,"t":"2026-10-21T14:50:00Z","v":500,"vw":104.322},{"c":103.65,"h":104.21,"l":103.65,"n":15,"o":104.06,"t":"2026-10-21T15:00:00Z","v":1616,"vw":104.049617},{"c":104.34,"h":104.34,"l":104.32,"n":3,"o":104.32,"t":"2026-10-21T15:05:00Z","v":384,"vw":104.33},{"c":104.71,"h":104.71,"l":104.71,"n":1,"o":104.71,"t":"2026-10-21T15:10:00Z","v":200,"vw":104.71},{"c":104.64,"h":104.64,"l":104.35,"n":4,"o":104.35,"t":"2026-10-21T15:20:00Z","v":402,"vw":104.495},{"c":104.43,"h":104.6,"l":104.43,"n":6,"o":104.6,"t":"2026-10-21T15:25:00Z","v":302,"vw":104.515},{"c":106.3,"h":106.3,"l":106,"n":5,"o":106,"t":"2026-10-21T15:45:00Z","v":301,"vw":106.191304},{"c":106.75,"h":106.75,"l":106.2,"n":17,"o":106.2,"t":"2026-10-21T16:35:00Z","v":1292,"vw":106.277632},{"c":108.01,"h":108.01,"l":108.01,"n":3,"o":108.01,"t":"2026-10-21T17:15:00Z","v":126,"vw":108.01},{"c":108.165,"h":108.165,"l":108.165,"n":2,"o":108.165,"t":"2026-10-21T17:20:00Z","v":201,"vw":108.165},{"c":107.45,"h":107.45,"l":107.45,"n":2,"o":107.45,"t":"2026-10-21T17:35:00Z","v":167,"vw":107.45},{"c":107.35,"h":107.35,"l":107.35,"n":4,"o":107.35,"t":"2026-10-21T17:40:00Z","v":125,"vw":107.35},{"c":107.35,"h":107.35,"l":107.35,"n":1,"o":107.35,"t":"2026-10-21T17:50:00Z","v":167,"vw":107.35},{"c":106.88,"h":107.06,"l":106.86,"n":18,"o":107.06,"t":"2026-10-21T19:00:00Z","v":1135,"vw":106.961671},{"c":107.565,"h":107.63,"l":107.565,"n":5,"o":107.63,"t":"2026-10-21T19:15:00Z","v":401,"vw":107.60125},{"c":107.54,"h":107.54,"l":107.52,"n":5,"o":107.54,"t":"2026-10-21T19:25:00Z","v":918,"vw":107.533326},{"c":107.55,"h":107.55,"l":107.55,"n":1,"o":107.55,"t":"2026-10-21T19:40:00Z","v":100,"vw":107.55},{"c":108.2,"h":108.2,"l":108.2,"n":2,"o":108.2,"t":"2026-10-21T19:45:00Z","v":101,"vw":108.2},{"c":107.16,"h":107.16,"l":107.16,"n":9,"o":107.16,"t":"2026-10-21T19:50:00Z","v":392,"vw":107.16},{"c":97.01,"h":97.01,"l":97.01,"n":1,"o":97.01,"t":"2026-10-22T12:50:00Z","v":200,"vw":97.01},{"c":96.32,"h":96.32,"l":96.32,"n":1,"o":96.32,"t":"2026-10-22T13:10:00Z","v":201,"vw":96.32},{"c":95,"h":95.01,"l":95,"n":4,"o":95.01,"t":"2026-10-22T13:25:00Z","v":402,"vw":95.002494},{"c":94.51,"h":96.85,"l":94.51,"n":10,"o":96.85,"t":"2026-10-22T13:30:00Z","v":1145,"vw":96.033562},{"c":95,"h":95.65,"l":95,"n":7,"o":95.65,"t":"2026-10-22T13:35:00Z","v":214,"vw":95.325},{"c":95.9999,"h":95.9999,"l":95.66,"n":6,"o":95.67,"t":"2026-10-22T13:45:00Z","v":407,"vw":95.782432},{"c":95.56,"h":95.56,"l":95.56,"n":5,"o":95.56,"t":"2026-10-22T13:50:00Z","v":221,"vw":95.56},{"c":97.6799,"h":97.6799,"l":97.6799,"n":6,"o":97.6799,"t":"2026-10-22T13:55:00Z","v":217,"vw":97.6799},{"c":97.2,"h":97.77,"l":96.96,"n":18,"o":96.96,"t":"2026-10-22T14:00:00Z","v":1400,"vw":97.477826},{"c":95.18,"h":95.87,"l":95.18,"n":12,"o":95.87,"t":"2026-10-22T14:05:00Z","v":701,"vw":95.421667},{"c":95,"h":95,"l":95,"n":20,"o":95,"t":"2026-10-22T14:10:00Z","v":1264,"vw":95},{"c":94,"h":94.07,"l":93.82,"n":20,"o":93.83,"t":"2026-10-22T14:15:00Z","v":1208,"vw":93.951128},{"c":93.9,"h":93.9,"l":93.61,"n":14,"o":93.61,"t":"2026-10-22T14:20:00Z","v":542,"vw":93.8},{"c":93.42,"h":93.44,"l":93.2,"n":27,"o":93.44,"t":"2026-10-22T14:25:00Z","v":2742,"vw":93.231406},{"c":92.75,"h":93.79,"l":92.75,"n":16,"o":93.74,"t":"2026-10-22T14:30:00Z","v":1261,"vw":93.190449},{"c":92.845,"h":92.845,"l":92.845,"n":1,"o":92.845,"t":"2026-10-22T14:40:00Z","v":250,"vw":92.845},{"c":91.775,"h":92.01,"l":91.775,"n":8,"o":92.01,"t":"2026-10-22T14:45:00Z","v":414,"vw":91.902694},{"c":91.36,"h":91.36,"l":91.36,"n":1,"o":91.36,"t":"2026-10-22T14:50:00Z","v":120,"vw":91.36},{"c":90.79,"h":91.52,"l":90.79,"n":166,"o":91.36,"t":"2026-10-22T15:00:00Z","v":49371,"vw":91.357495},{"c":90.49,"h":91,"l":90.49,"n":3,"o":91,"t":"2026-10-22T15:05:00Z","v":300,"vw":90.66},{"c":90,"h":90.06,"l":89.96,"n":25,"o":90,"t":"2026-10-22T15:10:00Z","v":1920,"vw":89.99147},{"c":90.36,"h":90.36,"l":90.36,"n":5,"o":90.36,"t":"2026-10-22T15:15:00Z","v":148,"vw":90.36},{"c":90.87,"h":90.87,"l":90.87,"n":3,"o":90.87,"t":"2026-10-22T15:25:00Z","v":200,"vw":90.87},{"c":90.745,"h":90.745,"l":90.745,"n":2,"o":90.745,"t":"2026-10-22T15:35:00Z","v":253,"vw":90.745},{"c":90.89,"h":90.89,"l":90.18,"n":24,"o":90.34,"t":"2026-10-22T15:40:00Z","v":1499,"vw":90.348536},{"c":91.335,"h":91.335,"l":91.335,"n":3,"o":91.335,"t":"2026-10-22T15:55:00Z","v":120,"vw":91.335},{"c":91.9,"h":91.9,"l":91.9,"n":3,"o":91.9,"t":"2026-10-22T16:00:00Z","v":102,"vw":91.9},{"c":91.624,"h":91.63,"l":91.624,"n":4,"o":91.63,"t":"2026-10-22T16:05:00Z","v":330,"vw":91.62749},{"c":91.93,"h":91.94,"l":91.93,"n":7,"o":91.93,"t":"2026-10-22T16:15:00Z","v":519,"vw":91.932404},{"c":92.87,"h":92.87,"l":92.87,"n":3,"o":92.87,"t":"2026-10-22T16:20:00Z","v":303,"vw":92.87},{"c":91.93,"h":93.11,"l":91.93,"n":25,"o":93.11,"t":"2026-10-22T16:25:00Z","v":899,"vw":92.59},{"c":91.27,"h":91.27,"l":91.27,"n":3,"o":91.27,"t":"2026-10-22T16:30:00Z","v":106,"vw":91.27},{"c":90.05,"h":90.05,"l":90.05,"n":15,"o":90.05,"t":"2026-10-22T16:50:00Z","v":537,"vw":90.05},{"c":89.71,"h":90.18,"l":89.71,"n":16,"o":90.18,"t":"2026-10-22T17:00:00Z","v":802,"vw":89.954},{"c":90.62,"h":90.62,"l":90.61,"n":2,"o":90.61,"t":"2026-10-22T17:10:00Z","v":220,"vw":90.615455},{"c":90.81,"h":91.02,"l":90.46,"n":26,"o":90.98,"t":"2026-10-22T17:15:00Z","v":2691,"vw":90.799148},{"c":90.39,"h":90.8,"l":90.39,"n":3,"o":90.8,"t":"2026-10-22T17:20:00Z","v":293,"vw":90.595},{"c":90.47,"h":90.47,"l":90.47,"n":1,"o":90.47,"t":"2026-10-22T17:25:00Z","v":221,"vw":90.47},{"c":90.81,"h":90.81,"l":90.81,"n":1,"o":90.81,"t":"2026-10-22T17:35:00Z","v":250,"vw":90.81},{"c":90.86,"h":90.86,"l":90.86,"n":1,"o":90.86,"t":"2026-10-22T17:40:00Z","v":250,"vw":90.86},{"c":89.64,"h":89.9,"l":89.64,"n":5,"o":89.9,"t":"2026-10-22T18:00:00Z","v":242,"vw":89.77619},{"c":90.12,"h":90.12,"l":90.12,"n":1,"o":90.12,"t":"2026-10-22T18:05:00Z","v":166,"vw":90.12},{"c":90.77,"h":90.77,"l":90.77,"n":2,"o":90.77,"t":"2026-10-22T18:15:00Z","v":268,"vw":90.77},{"c":90,"h":90.45,"l":90,"n":7,"o":90.45,"t":"2026-10-22T18:25:00Z","v":497,"vw":90.286957},{"c":90.25,"h":90.25,"l":90.25,"n":1,"o":90.25,"t":"2026-10-22T18:35:00Z","v":221,"vw":90.25},{"c":89.14,"h":89.14,"l":89.14,"n":2,"o":89.14,"t":"2026-10-22T18:55:00Z","v":101,"vw":89.14},{"c":88.6701,"h":88.6701,"l":88.6701,"n":4,"o":88.6701,"t":"2026-10-22T19:00:00Z","v":156,"vw":88.6701},{"c":88.83,"h":88.83,"l":88.83,"n":1,"o":88.83,"t":"2026-10-22T19:20:00Z","v":100,"vw":88.83},{"c":89.39,"h":89.39,"l":89.39,"n":1,"o":89.39,"t":"2026-10-22T19:25:00Z","v":223,"vw":89.39},{"c":89.06,"h":89.46,"l":89.06,"n":9,"o":89.46,"t":"2026-10-22T19:30:00Z","v":455,"vw":89.26},{"c":89.42,"h":89.56,"l":89.41,"n":9,"o":89.49,"t":"2026-10-22T19:55:00Z","v":1462,"vw":89.525},{"c":90.37,"h":90.37,"l":90.37,"n":7,"o":90.37,"t":"2026-10-22T20:00:00Z","v":1061,"vw":90.37},{"c":89.4483,"h":89.4483,"l":89.4483,"n":1,"o":89.4483,"t":"2026-10-22T21:05:00Z","v":100,"vw":89.4483}],"history":[{"c":14.9361,"h":15.47,"l":14.84,"n":88,"o":15.05,"t":"2025-01-24T05:00:00Z","v":10206,"vw":15.163874},{"c":13.0304,"h":13.719,"l":12.7401,"n":170,"o":13.66,"t":"2025-01-27T05:00:00Z","v":22185,"vw":13.388648},{"c":12.8366,"h":13.029,"l":12.695,"n":277,"o":12.71,"t":"2025-01-28T05:00:00Z","v":78634,"vw":12.870082},{"c":13.5328,"h":13.8,"l":13.04,"n":500,"o":13.15,"t":"2025-01-29T05:00:00Z","v":147108,"vw":13.431245},{"c":13.8476,"h":14.2,"l":13.58,"n":138,"o":13.82,"t":"2025-01-30T05:00:00Z","v":42255,"vw":13.748572},{"c":13.2081,"h":13.99,"l":13.05,"n":147,"o":13.99,"t":"2025-01-31T05:00:00Z","v":33070,"vw":13.484752},{"c":12.7954,"h":12.95,"l":12.569,"n":204,"o":12.69,"t":"2025-02-03T05:00:00Z","v":51574,"vw":12.794092},{"c":13.9341,"h":13.95,"l":12.94,"n":561,"o":13.25,"t":"2025-02-04T05:00:00Z","v":112497,"vw":13.647476},{"c":12.1908,"h":12.22,"l":10.98,"n":989,"o":11.36,"t":"2025-02-05T05:00:00Z","v":230495,"vw":11.339731},{"c":11.7742,"h":12.2136,"l":11.5793,"n":210,"o":11.96,"t":"2025-02-06T05:00:00Z","v":38250,"vw":11.733083},{"c":11.2423,"h":11.7426,"l":11.1493,"n":220,"o":11.51,"t":"2025-02-07T05:00:00Z","v":55397,"vw":11.3003},{"c":11.82,"h":12,"l":11.38,"n":149,"o":11.44,"t":"2025-02-10T05:00:00Z","v":45430,"vw":11.774574},{"c":11.99,"h":12.37,"l":11.8085,"n":167,"o":11.8085,"t":"2025-02-11T05:00:00Z","v":51137,"vw":12.10399},{"c":12.07,"h":12.07,"l":11.6136,"n":112,"o":11.69,"t":"2025-02-12T05:00:00Z","v":45167,"vw":11.755936},{"c":12.1167,"h":12.64,"l":11.88,"n":191,"o":12.2042,"t":"2025-02-13T05:00:00Z","v":68041,"vw":12.249412},{"c":12.36,"h":12.638,"l":12.12,"n":191,"o":12.25,"t":"2025-02-14T05:00:00Z","v":50160,"vw":12.437521},{"c":12.6,"h":12.841,"l":12.54,"n":139,"o":12.6,"t":"2025-02-18T05:00:00Z","v":36292,"vw":12.656001},{"c":12.708,"h":13.0213,"l":12.44,"n":140,"o":12.64,"t":"2025-02-19T05:00:00Z","v":25872,"vw":12.710215},{"c":12.5888,"h":13.091,"l":12.36,"n":127,"o":12.78,"t":"2025-02-20T05:00:00Z","v":38089,"vw":12.538707},{"c":11.82,"h":12.84,"l":11.811,"n":207,"o":12.771,"t":"2025-02-21T05:00:00Z","v":46073,"vw":12.445999},{"c":11.2401,"h":12,"l":11.2401,"n":100,"o":12,"t":"2025-02-24T05:00:00Z","v":15628,"vw":11.461917},{"c":10.388,"h":11.3,"l":10.321,"n":147,"o":11.12,"t":"2025-02-25T05:00:00Z","v":19725,"vw":10.651498},{"c":10.5197,"h":10.6876,"l":10.44,"n":129,"o":10.59,"t":"2025-02-26T05:00:00Z","v":26012,"vw":10.560901},{"c":9.5125,"h":10.739,"l":9.5,"n":136,"o":10.63,"t":"2025-02-27T05:00:00Z","v":41808,"vw":10.060303},{"c":9.5454,"h":9.845,"l":9.3604,"n":74,"o":9.53,"t":"2025-02-28T05:00:00Z","v":11900,"vw":9.559094},{"c":9.214,"h":9.9766,"l":9.01,"n":181,"o":9.86,"t":"2025-03-03T05:00:00Z","v":60313,"vw":9.240657},{"c":9.7,"h":10.105,"l":8.83,"n":223,"o":8.84,"t":"2025-03-04T05:00:00Z","v":61283,"vw":9.679494},{"c":9.8583,"h":9.8583,"l":9.351,"n":111,"o":9.63,"t":"2025-03-05T05:00:00Z","v":44696,"vw":9.491328},{"c":9.29,"h":9.66,"l":9.23,"n":148,"o":9.3596,"t":"2025-03-06T05:00:00Z","v":45189,"vw":9.340823},{"c":9.57,"h":9.57,"l":8.95,"n":126,"o":9.31,"t":"2025-03-07T05:00:00Z","v":30246,"vw":9.355939},{"c":8.8462,"h":9.68,"l":8.759,"n":248,"o":9.27,"t":"2025-03-10T04:00:00Z","v":51217,"vw":9.271021},{"c":8.9103,"h":9.11,"l":8.63,"n":102,"o":8.9,"t":"2025-03-11T04:00:00Z","v":11016,"vw":8.973925},{"c":9.6348,"h":9.77,"l":9.17,"n":290,"o":9.26,"t":"2025-03-12T04:00:00Z","v":40173,"vw":9.49142},{"c":9.1013,"h":9.45,"l":8.9795,"n":191,"o":9.42,"t":"2025-03-13T04:00:00Z","v":38428,"vw":9.206448},{"c":9.6379,"h":9.6776,"l":9.38,"n":143,"o":9.42,"t":"2025-03-14T04:00:00Z","v":26140,"vw":9.500336},{"c":10.33,"h":10.58,"l":9.92,"n":217,"o":9.92,"t":"2025-03-17T04:00:00Z","v":75430,"vw":10.446037},{"c":10.1009,"h":10.25,"l":9.985,"n":282,"o":10.14,"t":"2025-03-18T04:00:00Z","v":84037,"vw":10.117344},{"c":10.65,"h":10.85,"l":9.87,"n":162,"o":10.32,"t":"2025-03-19T04:00:00Z","v":39285,"vw":10.236114},{"c":10.82,"h":11.0202,"l":10.45,"n":164,"o":10.45,"t":"2025-03-20T04:00:00Z","v":37213,"vw":10.835629},{"c":10.65,"h":10.8,"l":10.265,"n":187,"o":10.265,"t":"2025-03-21T04:00:00Z","v":29238,"vw":10.639746},{"c":12.15,"h":12.3193,"l":11.355,"n":224,"o":11.38,"t":"2025-03-24T04:00:00Z","v":48356,"vw":11.920745},{"c":12.32,"h":12.36,"l":11.93,"n":177,"o":12.03,"t":"2025-03-25T04:00:00Z","v":20870,"vw":12.070636},{"c":11.36,"h":12.47,"l":11.1,"n":203,"o":12.2,"t":"2025-03-26T04:00:00Z","v":39617,"vw":11.549447},{"c":10.63,"h":10.75,"l":10.41,"n":150,"o":10.6,"t":"2025-03-27T04:00:00Z","v":24049,"vw":10.575325},{"c":9.94,"h":10.52,"l":9.8198,"n":146,"o":10.42,"t":"2025-03-28T04:00:00Z","v":22948,"vw":10.038996},{"c":9.83,"h":9.83,"l":9.1205,"n":214,"o":9.37,"t":"2025-03-31T04:00:00Z","v":25942,"vw":9.483432},{"c":9.82,"h":9.84,"l":9.53,"n":149,"o":9.73,"t":"2025-04-01T04:00:00Z","v":30798,"vw":9.674281},{"c":9.85,"h":10.045,"l":9.5,"n":85,"o":9.5,"t":"2025-04-02T04:00:00Z","v":14948,"vw":9.902777},{"c":8.09,"h":9.09,"l":8.0895,"n":148,"o":9.04,"t":"2025-04-03T04:00:00Z","v":38478,"vw":8.440181},{"c":6.68,"h":7.44,"l":6.61,"n":188,"o":7.41,"t":"2025-04-04T04:00:00Z","v":31011,"vw":6.916793},{"c":6.33,"h":6.83,"l":5.65,"n":159,"o":5.68,"t":"2025-04-07T04:00:00Z","v":29834,"vw":6.220771},{"c":5.5205,"h":7.1451,"l":5.31,"n":133,"o":6.7996,"t":"2025-04-08T04:00:00Z","v":38301,"vw":6.758782},{"c":8.16,"h":8.24,"l":5.689,"n":314,"o":5.74,"t":"2025-04-09T04:00:00Z","v":82513,"vw":7.126147},{"c":6.8,"h":7.48,"l":6.2204,"n":210,"o":7.27,"t":"2025-04-10T04:00:00Z","v":51199,"vw":6.865055},{"c":7.4748,"h":7.67,"l":7.15,"n":143,"o":7.27,"t":"2025-04-11T04:00:00Z","v":29294,"vw":7.434559},{"c":7.67,"h":8.11,"l":7.535,"n":165,"o":8.11,"t":"2025-04-14T04:00:00Z","v":41978,"vw":7.896991},{"c":7.79,"h":8.05,"l":7.787,"n":109,"o":7.9496,"t":"2025-04-15T04:00:00Z","v":16402,"vw":7.870977},{"c":6.63,"h":6.96,"l":6.1898,"n":397,"o":6.57,"t":"2025-04-16T04:00:00Z","v":99303,"vw":6.635189},{"c":6.49,"h":6.73,"l":6.41,"n":128,"o":6.72,"t":"2025-04-17T04:00:00Z","v":20304,"vw":6.501216},{"c":6.23,"h":6.3,"l":5.9799,"n":205,"o":6.2318,"t":"2025-04-21T04:00:00Z","v":62019,"vw":6.115872},{"c":6.32,"h":6.4498,"l":6.205,"n":142,"o":6.26,"t":"2025-04-22T04:00:00Z","v":54234,"vw":6.289282},{"c":6.9475,"h":7.3601,"l":6.9474,"n":187,"o":7.1,"t":"2025-04-23T04:00:00Z","v":59500,"vw":7.216074},{"c":7.56,"h":7.58,"l":6.95,"n":86,"o":7.1,"t":"2025-04-24T04:00:00Z","v":22106,"vw":7.43879},{"c":7.9,"h":7.96,"l":7.3,"n":333,"o":7.39,"t":"2025-04-25T04:00:00Z","v":48809,"vw":7.528064},{"c":7.86,"h":8.01,"l":7.54,"n":92,"o":7.72,"t":"2025-04-28T04:00:00Z","v":20649,"vw":7.763933},{"c":7.8,"h":7.9,"l":7.78,"n":30,"o":7.86,"t":"2025-04-29T04:00:00Z","v":3786,"vw":7.831585},{"c":8,"h":8,"l":7.3,"n":59,"o":7.3,"t":"2025-04-30T04:00:00Z","v":9429,"vw":7.450411},{"c":7.87,"h":8.42,"l":7.85,"n":95,"o":8.3,"t":"2025-05-01T04:00:00Z","v":8869,"vw":8.232558},{"c":8.226,"h":8.35,"l":8.16,"n":127,"o":8.16,"t":"2025-05-02T04:00:00Z","v":16734,"vw":8.248695},{"c":8.53,"h":8.76,"l":8.23,"n":306,"o":8.23,"t":"2025-05-05T04:00:00Z","v":65955,"vw":8.592502},{"c":8.19,"h":8.42,"l":8,"n":878,"o":8.12,"t":"2025-05-06T04:00:00Z","v":192040,"vw":8.252184},{"c":8.49,"h":8.97,"l":7.94,"n":356,"o":8.49,"t":"2025-05-07T04:00:00Z","v":89561,"vw":8.345635},{"c":8.69,"h":9.2208,"l":8.69,"n":228,"o":8.72,"t":"2025-05-08T04:00:00Z","v":61913,"vw":8.996335},{"c":8.87,"h":8.94,"l":8.69,"n":175,"o":8.93,"t":"2025-05-09T04:00:00Z","v":45844,"vw":8.8053},{"c":9.79,"h":10.2,"l":9.651,"n":296,"o":10.19,"t":"2025-05-12T04:00:00Z","v":52556,"vw":9.904286},{"c":10.58,"h":10.6686,"l":10.06,"n":229,"o":10.069,"t":"2025-05-13T04:00:00Z","v":58467,"vw":10.333371},{"c":11.59,"h":12.429,"l":11.3929,"n":611,"o":11.97,"t":"2025-05-14T04:00:00Z","v":146240,"vw":11.78525},{"c":11.0219,"h":11.52,"l":10.84,"n":414,"o":11.41,"t":"2025-05-15T04:00:00Z","v":125906,"vw":11.105964},{"c":11.46,"h":11.63,"l":11.25,"n":358,"o":11.6,"t":"2025-05-16T04:00:00Z","v":73799,"vw":11.459593},{"c":10.97,"h":11.09,"l":10.84,"n":193,"o":11,"t":"2025-05-19T04:00:00Z","v":76890,"vw":10.98125},{"c":10.74,"h":10.78,"l":10.4601,"n":197,"o":10.75,"t":"2025-05-20T04:00:00Z","v":67354,"vw":10.631201},{"c":10.46,"h":11.199,"l":10.3101,"n":155,"o":10.77,"t":"2025-05-21T04:00:00Z","v":28372,"vw":10.784375},{"c":10.41,"h":10.51,"l":10.16,"n":153,"o":10.25,"t":"2025-05-22T04:00:00Z","v":21304,"vw":10.368449},{"c":10.1,"h":10.181,"l":9.71,"n":161,"o":9.71,"t":"2025-05-23T04:00:00Z","v":28677,"vw":9.895262},{"c":10.89,"h":11,"l":10.53,"n":215,"o":10.61,"t":"2025-05-27T04:00:00Z","v":70233,"vw":10.905793},{"c":10.51,"h":10.93,"l":10.51,"n":108,"o":10.93,"t":"2025-05-28T04:00:00Z","v":12872,"vw":10.725533},{"c":10.56,"h":11.04,"l":10.4296,"n":113,"o":11.04,"t":"2025-05-29T04:00:00Z","v":13445,"vw":10.82171},{"c":10.11,"h":10.2701,"l":9.8,"n":123,"o":10.071,"t":"2025-05-30T04:00:00Z","v":17819,"vw":10.083546},{"c":10.8466,"h":10.8897,"l":10.36,"n":123,"o":10.36,"t":"2025-06-02T04:00:00Z","v":33971,"vw":10.737001},{"c":11.35,"h":11.39,"l":10.6916,"n":160,"o":10.6916,"t":"2025-06-03T04:00:00Z","v":33236,"vw":11.181285},{"c":11.6079,"h":11.715,"l":11.0514,"n":1029,"o":11.37,"t":"2025-06-04T04:00:00Z","v":174048,"vw":11.615401},{"c":11.04,"h":11.7,"l":10.85,"n":353,"o":11.7,"t":"2025-06-05T04:00:00Z","v":68929,"vw":11.279723},{"c":11.12,"h":11.46,"l":11.06,"n":178,"o":11.46,"t":"2025-06-06T04:00:00Z","v":37433,"vw":11.232845},{"c":12.17,"h":12.28,"l":11.7292,"n":491,"o":11.82,"t":"2025-06-09T04:00:00Z","v":139555,"vw":12.045633},{"c":12.46,"h":12.6,"l":12,"n":509,"o":12.05,"t":"2025-06-10T04:00:00Z","v":79372,"vw":12.395594},{"c":12.05,"h":12.6449,"l":11.84,"n":386,"o":12.6449,"t":"2025-06-11T04:00:00Z","v":73161,"vw":12.117287},{"c":11.5,"h":12.17,"l":11.46,"n":553,"o":11.91,"t":"2025-06-12T04:00:00Z","v":102994,"vw":11.775873},{"c":11.05,"h":11.37,"l":10.83,"n":1065,"o":10.95,"t":"2025-06-13T04:00:00Z","v":162423,"vw":11.091555},{"c":12.98,"h":13.3,"l":11.37,"n":1088,"o":11.53,"t":"2025-06-16T04:00:00Z","v":273916,"vw":12.907054},{"c":13.13,"h":13.86,"l":13.04,"n":1786,"o":13.31,"t":"2025-06-17T04:00:00Z","v":406599,"vw":13.426024},{"c":13.09,"h":13.55,"l":12.87,"n":783,"o":13.36,"t":"2025-06-18T04:00:00Z","v":165404,"vw":13.191495},{"c":13.36,"h":14.27,"l":13.23,"n":697,"o":13.45,"t":"2025-06-20T04:00:00Z","v":180603,"vw":13.646258},{"c":13.63,"h":14.37,"l":13.08,"n":1043,"o":13.75,"t":"2025-06-23T04:00:00Z","v":277591,"vw":13.734777},{"c":15.49,"h":15.5,"l":14.35,"n":1487,"o":14.5,"t":"2025-06-24T04:00:00Z","v":283889,"vw":15.003043},{"c":16.62,"h":16.745,"l":15.74,"n":1459,"o":16.03,"t":"2025-06-25T04:00:00Z","v":282425,"vw":16.212609},{"c":16.65,"h":17.17,"l":16.25,"n":977,"o":17.17,"t":"2025-06-26T04:00:00Z","v":210424,"vw":16.563535},{"c":16.68,"h":17.525,"l":16.18,"n":830,"o":16.75,"t":"2025-06-27T04:00:00Z","v":202638,"vw":16.839032},{"c":16.22,"h":16.73,"l":16.05,"n":740,"o":16.73,"t":"2025-06-30T04:00:00Z","v":172664,"vw":16.32575},{"c":14.89,"h":15.79,"l":14.68,"n":991,"o":15.48,"t":"2025-07-01T04:00:00Z","v":210336,"vw":15.126416},{"c":15.41,"h":15.655,"l":14.7,"n":662,"o":14.7,"t":"2025-07-02T04:00:00Z","v":138864,"vw":15.270533},{"c":15.27,"h":15.6,"l":15.14,"n":458,"o":15.45,"t":"2025-07-03T04:00:00Z","v":108761,"vw":15.383825},{"c":14.58,"h":15.1,"l":14.35,"n":615,"o":15.03,"t":"2025-07-07T04:00:00Z","v":100410,"vw":14.658026},{"c":15.22,"h":15.4773,"l":14.82,"n":658,"o":15.1,"t":"2025-07-08T04:00:00Z","v":156739,"vw":15.205615},{"c":15.35,"h":15.81,"l":15.1689,"n":700,"o":15.37,"t":"2025-07-09T04:00:00Z","v":173982,"vw":15.487299},{"c":16.61,"h":16.97,"l":16.1229,"n":1107,"o":16.38,"t":"2025-07-10T04:00:00Z","v":280004,"vw":16.541216},{"c":17.13,"h":17.32,"l":16.01,"n":731,"o":16.25,"t":"2025-07-11T04:00:00Z","v":163331,"vw":16.685541},{"c":17.08,"h":17.3215,"l":16.07,"n":741,"o":16.82,"t":"2025-07-14T04:00:00Z","v":160704,"vw":16.689282},{"c":19.26,"h":19.95,"l":18.79,"n":2476,"o":18.79,"t":"2025-07-15T04:00:00Z","v":474338,"vw":19.378214},{"c":20.37,"h":20.4065,"l":18.64,"n":1274,"o":19.16,"t":"2025-07-16T04:00:00Z","v":274211,"vw":19.295187},{"c":20.47,"h":20.83,"l":20,"n":1171,"o":20.83,"t":"2025-07-17T04:00:00Z","v":214366,"vw":20.270168},{"c":19.56,"h":20.5,"l":19.451,"n":705,"o":20.23,"t":"2025-07-18T04:00:00Z","v":150072,"vw":19.846283},{"c":19.54,"h":20.35,"l":19.53,"n":1036,"o":19.67,"t":"2025-07-21T04:00:00Z","v":199347,"vw":19.912513},{"c":18.95,"h":19.29,"l":17.69,"n":959,"o":19.29,"t":"2025-07-22T04:00:00Z","v":162438,"vw":18.579468},{"c":19.94,"h":20.07,"l":19.33,"n":745,"o":19.33,"t":"2025-07-23T04:00:00Z","v":138399,"vw":19.762538},{"c":20.84,"h":21.219,"l":19.9,"n":708,"o":19.97,"t":"2025-07-24T04:00:00Z","v":102203,"vw":20.577757},{"c":21.91,"h":22.06,"l":20.85,"n":1828,"o":21.15,"t":"2025-07-25T04:00:00Z","v":354203,"vw":21.771767},{"c":23.79,"h":24,"l":22.5,"n":1798,"o":22.55,"t":"2025-07-28T04:00:00Z","v":364620,"vw":23.633185},{"c":24.84,"h":26.119,"l":24.24,"n":1937,"o":24.24,"t":"2025-07-29T04:00:00Z","v":273329,"vw":25.295939},{"c":25.4,"h":25.589,"l":23.7814,"n":1480,"o":24.31,"t":"2025-07-30T04:00:00Z","v":185834,"vw":25.022865},{"c":24.47,"h":26.13,"l":24.08,"n":1560,"o":26.11,"t":"2025-07-31T04:00:00Z","v":268080,"vw":25.119775},{"c":23.17,"h":23.88,"l":21.91,"n":1303,"o":22.62,"t":"2025-08-01T04:00:00Z","v":267298,"vw":22.91352},{"c":24.54,"h":24.77,"l":23.69,"n":1114,"o":23.86,"t":"2025-08-04T04:00:00Z","v":172657,"vw":24.41197},{"c":23.88,"h":24.7898,"l":23.28,"n":2381,"o":24.73,"t":"2025-08-05T04:00:00Z","v":303067,"vw":24.112768},{"c":20.77,"h":21.5358,"l":19.359,"n":3140,"o":21.23,"t":"2025-08-06T04:00:00Z","v":464091,"vw":20.406482},{"c":23.14,"h":23.94,"l":21.72,"n":1610,"o":21.72,"t":"2025-08-07T04:00:00Z","v":261381,"vw":22.979215},{"c":23.2,"h":24.18,"l":22.6601,"n":1460,"o":23.52,"t":"2025-08-08T04:00:00Z","v":290816,"vw":23.216493},{"c":23.08,"h":24.75,"l":22.37,"n":1467,"o":22.44,"t":"2025-08-11T04:00:00Z","v":282767,"vw":23.881248},{"c":23.77,"h":23.78,"l":22.1495,"n":799,"o":23.35,"t":"2025-08-12T04:00:00Z","v":125110,"vw":22.980361},{"c":26.35,"h":26.9,"l":24.96,"n":1916,"o":25.11,"t":"2025-08-13T04:00:00Z","v":220359,"vw":26.088575},{"c":25.363,"h":26.59,"l":24.96,"n":1175,"o":24.98,"t":"2025-08-14T04:00:00Z","v":179907,"vw":25.576907},{"c":24.36,"h":24.95,"l":24,"n":1100,"o":24.95,"t":"2025-08-15T04:00:00Z","v":114233,"vw":24.394874},{"c":23.968,"h":24.6,"l":23.53,"n":566,"o":24.11,"t":"2025-08-18T04:00:00Z","v":62971,"vw":23.9522},{"c":21.3225,"h":23.16,"l":21.27,"n":1170,"o":23.16,"t":"2025-08-19T04:00:00Z","v":161997,"vw":21.848928},{"c":21.01,"h":21.31,"l":19.2304,"n":845,"o":20.56,"t":"2025-08-20T04:00:00Z","v":124744,"vw":20.189603},{"c":20.61,"h":21.09,"l":20.42,"n":463,"o":21.09,"t":"2025-08-21T04:00:00Z","v":61872,"vw":20.750251},{"c":21.6,"h":21.76,"l":20.18,"n":911,"o":20.29,"t":"2025-08-22T04:00:00Z","v":283173,"vw":21.497619},{"c":20.48,"h":20.9858,"l":20.11,"n":723,"o":20.98,"t":"2025-08-25T04:00:00Z","v":100718,"vw":20.644336},{"c":21.29,"h":22.05,"l":20.87,"n":1006,"o":21.88,"t":"2025-08-26T04:00:00Z","v":141978,"vw":21.247082},{"c":21.36,"h":21.5299,"l":20.9,"n":483,"o":21.14,"t":"2025-08-27T04:00:00Z","v":64666,"vw":21.23394},{"c":21.8017,"h":22.32,"l":21.33,"n":968,"o":21.8,"t":"2025-08-28T04:00:00Z","v":145358,"vw":21.753506},{"c":20.21,"h":21.55,"l":20.08,"n":556,"o":21.26,"t":"2025-08-29T04:00:00Z","v":90596,"vw":20.527864},{"c":20.1023,"h":20.12,"l":18.77,"n":725,"o":19.005,"t":"2025-09-02T04:00:00Z","v":109935,"vw":19.334442},{"c":20.0497,"h":20.415,"l":19.76,"n":302,"o":20,"t":"2025-09-03T04:00:00Z","v":35317,"vw":20.077914},{"c":20.0065,"h":20.0112,"l":19,"n":383,"o":19.43,"t":"2025-09-04T04:00:00Z","v":69582,"vw":19.538198},{"c":17.31,"h":18.82,"l":17.11,"n":2246,"o":18.82,"t":"2025-09-05T04:00:00Z","v":325604,"vw":17.805737},{"c":17.3597,"h":17.635,"l":16.92,"n":951,"o":17.54,"t":"2025-09-08T04:00:00Z","v":150977,"vw":17.229765},{"c":18.396,"h":18.396,"l":17.54,"n":974,"o":17.54,"t":"2025-09-09T04:00:00Z","v":199748,"vw":17.973416},{"c":19.26,"h":20.43,"l":18.91,"n":1746,"o":20.25,"t":"2025-09-10T04:00:00Z","v":305017,"vw":19.448784},{"c":18.31,"h":19.28,"l":18.16,"n":1107,"o":18.99,"t":"2025-09-11T04:00:00Z","v":218661,"vw":18.417113},{"c":18.96,"h":19.4,"l":18.13,"n":1206,"o":18.64,"t":"2025-09-12T04:00:00Z","v":274471,"vw":18.793011},{"c":19.592,"h":19.61,"l":18.7505,"n":774,"o":19.15,"t":"2025-09-15T04:00:00Z","v":94510,"vw":19.297372},{"c":19.44,"h":19.715,"l":19.1496,"n":586,"o":19.65,"t":"2025-09-16T04:00:00Z","v":95071,"vw":19.398482},{"c":19.08,"h":19.6098,"l":18.3,"n":730,"o":19.17,"t":"2025-09-17T04:00:00Z","v":122657,"vw":19.188988},{"c":18.8,"h":18.959,"l":16.9,"n":2677,"o":17.14,"t":"2025-09-18T04:00:00Z","v":465367,"vw":18.015872},{"c":18.64,"h":19.1982,"l":18.32,"n":811,"o":18.61,"t":"2025-09-19T04:00:00Z","v":130891,"vw":18.755954},{"c":19.19,"h":19.8813,"l":18.67,"n":1215,"o":18.67,"t":"2025-09-22T04:00:00Z","v":239917,"vw":19.490274},{"c":19.5,"h":20.06,"l":19.09,"n":685,"o":19.33,"t":"2025-09-23T04:00:00Z","v":131166,"vw":19.581189},{"c":19.4401,"h":20.36,"l":18.93,"n":739,"o":20.06,"t":"2025-09-24T04:00:00Z","v":92579,"vw":19.631296},{"c":19.5209,"h":19.61,"l":17.99,"n":593,"o":18.57,"t":"2025-09-25T04:00:00Z","v":94584,"vw":18.960802},{"c":19.08,"h":19.72,"l":18.52,"n":543,"o":19.43,"t":"2025-09-26T04:00:00Z","v":83795,"vw":19.034009},{"c":19.5404,"h":20.2,"l":19.21,"n":506,"o":19.21,"t":"2025-09-29T04:00:00Z","v":62209,"vw":19.855717},{"c":19.64,"h":19.7,"l":19.1252,"n":417,"o":19.14,"t":"2025-09-30T04:00:00Z","v":74546,"vw":19.392879},{"c":20.2,"h":20.2,"l":19.39,"n":723,"o":19.39,"t":"2025-10-01T04:00:00Z","v":99625,"vw":19.828896},{"c":21.59,"h":21.89,"l":20.8292,"n":1340,"o":21.36,"t":"2025-10-02T04:00:00Z","v":180176,"vw":21.407663},{"c":20.28,"h":21.6096,"l":19.9506,"n":1209,"o":21.6,"t":"2025-10-03T04:00:00Z","v":254961,"vw":20.704328},{"c":29.86,"h":35.5,"l":29.7697,"n":16523,"o":35.5,"t":"2025-10-06T04:00:00Z","v":1776487,"vw":31.708264},{"c":32.17,"h":34.23,"l":31.56,"n":6681,"o":33.11,"t":"2025-10-07T04:00:00Z","v":583989,"vw":32.708069},{"c":39.43,"h":39.469,"l":32.13,"n":6069,"o":32.54,"t":"2025-10-08T04:00:00Z","v":541907,"vw":36.620665},{"c":38.59,"h":40.89,"l":37.45,"n":6071,"o":39.67,"t":"2025-10-09T04:00:00Z","v":477863,"vw":38.936479},{"c":32.55,"h":38.82,"l":32.175,"n":5059,"o":38.48,"t":"2025-10-10T04:00:00Z","v":405590,"vw":34.89952},{"c":33.0185,"h":35.33,"l":32.5802,"n":4075,"o":34.17,"t":"2025-10-13T04:00:00Z","v":553550,"vw":34.147972},{"c":33.46,"h":35.6032,"l":32.94,"n":4072,"o":33.77,"t":"2025-10-14T04:00:00Z","v":505268,"vw":34.210825},{"c":39.79,"h":39.9,"l":34.5,"n":5161,"o":34.86,"t":"2025-10-15T04:00:00Z","v":635918,"vw":37.981409},{"c":38.4122,"h":40.51,"l":38.2506,"n":3251,"o":38.95,"t":"2025-10-16T04:00:00Z","v":262105,"vw":39.465612},{"c":37.92,"h":38.5791,"l":36.31,"n":2412,"o":38,"t":"2025-10-17T04:00:00Z","v":277247,"vw":37.521135},{"c":40.35,"h":41.09,"l":38.35,"n":2788,"o":38.89,"t":"2025-10-20T04:00:00Z","v":207458,"vw":40.365978},{"c":39.49,"h":40.76,"l":38.14,"n":2122,"o":40.11,"t":"2025-10-21T04:00:00Z","v":164102,"vw":39.517178},{"c":36.81,"h":40.07,"l":35.23,"n":4135,"o":39,"t":"2025-10-22T04:00:00Z","v":269866,"vw":36.868843},{"c":38.3319,"h":38.5,"l":36.31,"n":1448,"o":36.72,"t":"2025-10-23T04:00:00Z","v":128969,"vw":37.760846},{"c":44.16,"h":44.25,"l":40.59,"n":5850,"o":41.04,"t":"2025-10-24T04:00:00Z","v":293119,"vw":43.146275},{"c":46.43,"h":46.71,"l":43.13,"n":8305,"o":45.9,"t":"2025-10-27T04:00:00Z","v":557663,"vw":44.997378},{"c":45.86,"h":48.2,"l":45.86,"n":4745,"o":46.18,"t":"2025-10-28T04:00:00Z","v":252093,"vw":46.926812},{"c":48.14,"h":49,"l":45.71,"n":4072,"o":48,"t":"2025-10-29T04:00:00Z","v":213436,"vw":47.411257},{"c":44.67,"h":47.77,"l":44.57,"n":3108,"o":46.6,"t":"2025-10-30T04:00:00Z","v":209546,"vw":46.064468},{"c":45.01,"h":47.1225,"l":44.13,"n":2439,"o":46.2,"t":"2025-10-31T04:00:00Z","v":152259,"vw":45.901544},{"c":46.2,"h":46.51,"l":44.2894,"n":2421,"o":46.12,"t":"2025-11-03T05:00:00Z","v":204585,"vw":45.432634},{"c":42.89,"h":45.34,"l":41.92,"n":4160,"o":42.98,"t":"2025-11-04T05:00:00Z","v":476248,"vw":44.150916},{"c":44.84,"h":46,"l":40.35,"n":10420,"o":40.35,"t":"2025-11-05T05:00:00Z","v":720936,"vw":43.269664},{"c":38.39,"h":43.88,"l":37.72,"n":3268,"o":43.88,"t":"2025-11-06T05:00:00Z","v":229920,"vw":39.567522},{"c":37.01,"h":37.27,"l":34.21,"n":2876,"o":36.09,"t":"2025-11-07T05:00:00Z","v":242028,"vw":35.874281},{"c":40.32,"h":41.67,"l":39.35,"n":2697,"o":39.9,"t":"2025-11-10T05:00:00Z","v":198007,"vw":40.568156},{"c":38.19,"h":41.67,"l":37.22,"n":6423,"o":39.47,"t":"2025-11-11T05:00:00Z","v":376360,"vw":39.318051},{"c":45.02,"h":46.46,"l":42.3,"n":8437,"o":43.09,"t":"2025-11-12T05:00:00Z","v":640115,"vw":44.659195},{"c":41.16,"h":45.09,"l":40.535,"n":3400,"o":42.505,"t":"2025-11-13T05:00:00Z","v":225183,"vw":42.479928},{"c":40.79,"h":42.93,"l":36.94,"n":2866,"o":38.43,"t":"2025-11-14T05:00:00Z","v":188840,"vw":40.408647},{"c":38.49,"h":41.39,"l":37.6612,"n":1480,"o":39.47,"t":"2025-11-17T05:00:00Z","v":111382,"vw":39.663855},{"c":35.34,"h":37.3,"l":33.62,"n":1717,"o":37.3,"t":"2025-11-18T05:00:00Z","v":113281,"vw":35.264706},{"c":33.3,"h":36.75,"l":32.17,"n":1788,"o":35,"t":"2025-11-19T05:00:00Z","v":148388,"vw":34.107486},{"c":28.1,"h":36.31,"l":27.93,"n":2672,"o":36.26,"t":"2025-11-20T05:00:00Z","v":194577,"vw":31.743658},{"c":27.39,"h":28.64,"l":25.335,"n":3242,"o":28.64,"t":"2025-11-21T05:00:00Z","v":301374,"vw":27.141037},{"c":30.37,"h":30.91,"l":28.04,"n":1787,"o":28.32,"t":"2025-11-24T05:00:00Z","v":125362,"vw":29.75601},{"c":27.86,"h":28.0381,"l":24.6,"n":2963,"o":26.7,"t":"2025-11-25T05:00:00Z","v":285265,"vw":26.055408},{"c":30.05,"h":30.4175,"l":28.13,"n":2287,"o":28.75,"t":"2025-11-26T05:00:00Z","v":157833,"vw":29.353706},{"c":31,"h":31.0599,"l":30.11,"n":1003,"o":30.67,"t":"2025-11-28T05:00:00Z","v":53588,"vw":30.636608},{"c":31.61,"h":31.763,"l":29.94,"n":1046,"o":29.94,"t":"2025-12-01T05:00:00Z","v":62605,"vw":31.090672},{"c":30.28,"h":33.325,"l":30.11,"n":2703,"o":32.06,"t":"2025-12-02T05:00:00Z","v":164800,"vw":31.475644},{"c":30.9148,"h":31.075,"l":29.39,"n":842,"o":30.665,"t":"2025-12-03T05:00:00Z","v":63456,"vw":30.474777},{"c":30.4046,"h":31.3305,"l":29.96,"n":635,"o":30.61,"t":"2025-12-04T05:00:00Z","v":40710,"vw":30.529121},{"c":30.9802,"h":32.5,"l":30.74,"n":910,"o":30.92,"t":"2025-12-05T05:00:00Z","v":77374,"vw":31.489934},{"c":31.7838,"h":32.57,"l":31.14,"n":1154,"o":31.32,"t":"2025-12-08T05:00:00Z","v":81306,"vw":31.683095},{"c":31.99,"h":32.88,"l":31.09,"n":1097,"o":31.91,"t":"2025-12-09T05:00:00Z","v":69294,"vw":32.021237},{"c":31.9917,"h":32.2445,"l":31.17,"n":706,"o":31.805,"t":"2025-12-10T05:00:00Z","v":46305,"vw":31.807352},{"c":31.9114,"h":31.92,"l":28.74,"n":801,"o":30.2,"t":"2025-12-11T05:00:00Z","v":54850,"vw":29.795244},{"c":28.8145,"h":32,"l":28.5,"n":834,"o":31.265,"t":"2025-12-12T05:00:00Z","v":62600,"vw":29.634518},{"c":27.934,"h":29.83,"l":27.8,"n":659,"o":29.34,"t":"2025-12-15T05:00:00Z","v":37229,"vw":28.873814},{"c":28.4058,"h":28.51,"l":27.41,"n":769,"o":27.71,"t":"2025-12-16T05:00:00Z","v":53493,"vw":28.045028},{"c":25.3595,"h":28.89,"l":25.23,"n":1424,"o":28.63,"t":"2025-12-17T05:00:00Z","v":187061,"vw":26.386352},{"c":26.0928,"h":27.39,"l":26.02,"n":750,"o":26.9,"t":"2025-12-18T05:00:00Z","v":60119,"vw":26.733648},{"c":29.2945,"h":29.72,"l":27.04,"n":1016,"o":27.04,"t":"2025-12-19T05:00:00Z","v":87263,"vw":28.744846},{"c":29.72,"h":31.08,"l":29.3,"n":1107,"o":31.03,"t":"2025-12-22T05:00:00Z","v":61867,"vw":29.634716},{"c":29.6542,"h":30.035,"l":29,"n":559,"o":29.01,"t":"2025-12-23T05:00:00Z","v":44554,"vw":29.70123},{"c":29.7105,"h":30.02,"l":29.565,"n":532,"o":29.62,"t":"2025-12-24T05:00:00Z","v":55968,"vw":29.700272},{"c":29.659,"h":30,"l":29.185,"n":661,"o":29.74,"t":"2025-12-26T05:00:00Z","v":73800,"vw":29.574613},{"c":29.8,"h":29.91,"l":28.1,"n":817,"o":28.67,"t":"2025-12-29T05:00:00Z","v":75113,"vw":29.344658},{"c":26.7853,"h":27.1317,"l":26.5,"n":744,"o":26.85,"t":"2025-12-30T05:00:00Z","v":101147,"vw":26.767074},{"c":26.491,"h":27.32,"l":26.44,"n":595,"o":26.91,"t":"2025-12-31T05:00:00Z","v":52893,"vw":26.881796},{"c":28.6748,"h":29.48,"l":27.6,"n":1201,"o":27.6,"t":"2026-01-02T05:00:00Z","v":126253,"vw":28.786928},{"c":28.05,"h":31.24,"l":27.9,"n":2190,"o":30.43,"t":"2026-01-05T05:00:00Z","v":346803,"vw":28.982956},{"c":26.26,"h":28.36,"l":25.52,"n":1770,"o":28.36,"t":"2026-01-06T05:00:00Z","v":186395,"vw":26.689836},{"c":25.22,"h":25.78,"l":24.59,"n":1437,"o":25.78,"t":"2026-01-07T05:00:00Z","v":176441,"vw":25.06938},{"c":23.95,"h":25.38,"l":23.62,"n":1334,"o":25.38,"t":"2026-01-08T05:00:00Z","v":114035,"vw":24.118408},{"c":23.5779,"h":24.49,"l":23.55,"n":764,"o":24.17,"t":"2026-01-09T05:00:00Z","v":50091,"vw":24.019223},{"c":24.61,"h":25.07,"l":22.78,"n":762,"o":23.14,"t":"2026-01-12T05:00:00Z","v":61049,"vw":24.54656},{"c":27.75,"h":28.2376,"l":26.42,"n":1722,"o":26.43,"t":"2026-01-13T05:00:00Z","v":184010,"vw":27.565919},{"c":28.38,"h":28.4893,"l":26.31,"n":1606,"o":26.73,"t":"2026-01-14T05:00:00Z","v":199983,"vw":27.563398},{"c":29.45,"h":32.03,"l":29.3,"n":2517,"o":29.42,"t":"2026-01-15T05:00:00Z","v":216704,"vw":31.263175},{"c":30.46,"h":31.085,"l":29.74,"n":2005,"o":31.085,"t":"2026-01-16T05:00:00Z","v":164344,"vw":30.427805},{"c":30.45,"h":32.315,"l":28.89,"n":2053,"o":28.89,"t":"2026-01-20T05:00:00Z","v":192649,"vw":30.888467},{"c":35.11,"h":35.96,"l":31.49,"n":4405,"o":31.49,"t":"2026-01-21T05:00:00Z","v":362838,"vw":34.387927},{"c":36.21,"h":36.83,"l":34.31,"n":2394,"o":35.65,"t":"2026-01-22T05:00:00Z","v":227396,"vw":35.706641},{"c":37.88,"h":39.73,"l":37,"n":3805,"o":38.52,"t":"2026-01-23T05:00:00Z","v":261859,"vw":38.537968},{"c":35.48,"h":37,"l":35.25,"n":1678,"o":37,"t":"2026-01-26T05:00:00Z","v":102465,"vw":35.904434},{"c":35.63,"h":36.59,"l":34.54,"n":1186,"o":35.7,"t":"2026-01-27T05:00:00Z","v":126058,"vw":35.90365},{"c":35.82,"h":37.05,"l":35.29,"n":1593,"o":36.32,"t":"2026-01-28T05:00:00Z","v":123994,"vw":35.983593},{"c":35.71,"h":38,"l":32.59,"n":1678,"o":36.59,"t":"2026-01-29T05:00:00Z","v":139795,"vw":34.699703},{"c":31.36,"h":33.7,"l":30.83,"n":2458,"o":31.09,"t":"2026-01-30T05:00:00Z","v":227168,"vw":32.216034},{"c":33.83,"h":34.77,"l":30.93,"n":1621,"o":31.09,"t":"2026-02-02T05:00:00Z","v":145371,"vw":33.843349},{"c":33.24,"h":35.32,"l":31.3,"n":3647,"o":35.17,"t":"2026-02-03T05:00:00Z","v":428265,"vw":33.061204},{"c":21.35,"h":26.135,"l":21.1,"n":7873,"o":25.29,"t":"2026-02-04T05:00:00Z","v":630288,"vw":23.051777},{"c":19.72,"h":21.98,"l":19.31,"n":4035,"o":21.62,"t":"2026-02-05T05:00:00Z","v":316396,"vw":20.369946},{"c":22.92,"h":23.1,"l":20.55,"n":3580,"o":20.64,"t":"2026-02-06T05:00:00Z","v":305388,"vw":22.448108},{"c":24.57,"h":24.93,"l":22.02,"n":1986,"o":22.42,"t":"2026-02-09T05:00:00Z","v":194749,"vw":23.934464},{"c":24.0621,"h":25.345,"l":23.95,"n":1366,"o":24.39,"t":"2026-02-10T05:00:00Z","v":108527,"vw":24.593402},{"c":24,"h":25.29,"l":23.1,"n":1149,"o":24.94,"t":"2026-02-11T05:00:00Z","v":93230,"vw":24.047373},{"c":22.3256,"h":25.055,"l":22.2,"n":1498,"o":24.65,"t":"2026-02-12T05:00:00Z","v":142717,"vw":23.532181},{"c":22.55,"h":23.15,"l":21.96,"n":1153,"o":22.19,"t":"2026-02-13T05:00:00Z","v":72411,"vw":22.589283},{"c":21.6145,"h":22.09,"l":19.87,"n":1258,"o":21.55,"t":"2026-02-17T05:00:00Z","v":102242,"vw":20.957452},{"c":20.99,"h":21.606,"l":19.97,"n":1383,"o":20.675,"t":"2026-02-18T05:00:00Z","v":109173,"vw":20.861469},{"c":21.68,"h":21.8,"l":20.7,"n":777,"o":21.02,"t":"2026-02-19T05:00:00Z","v":49523,"vw":21.408226},{"c":20.99,"h":21.86,"l":20.69,"n":973,"o":21.13,"t":"2026-02-20T05:00:00Z","v":94233,"vw":21.226701},{"c":20.2,"h":20.7519,"l":19.8,"n":1144,"o":20.45,"t":"2026-02-23T05:00:00Z","v":89114,"vw":20.224566},{"c":23.78,"h":24.35,"l":22.335,"n":4045,"o":23.23,"t":"2026-02-24T05:00:00Z","v":429746,"vw":23.277447},{"c":23.07,"h":24.38,"l":22.98,"n":2349,"o":23.93,"t":"2026-02-25T05:00:00Z","v":236065,"vw":23.308633},{"c":21.52,"h":22.84,"l":21.08,"n":1390,"o":22.6,"t":"2026-02-26T05:00:00Z","v":92562,"vw":21.662727},{"c":20.79,"h":21.09,"l":20.29,"n":1029,"o":20.67,"t":"2026-02-27T05:00:00Z","v":77197,"vw":20.626902},{"c":20.39,"h":20.45,"l":18.75,"n":1462,"o":19.48,"t":"2026-03-02T05:00:00Z","v":85878,"vw":19.870163},{"c":18.8615,"h":19.32,"l":18.31,"n":1283,"o":18.88,"t":"2026-03-03T05:00:00Z","v":92939,"vw":18.825836},{"c":21.0391,"h":21.099,"l":18.705,"n":958,"o":19.08,"t":"2026-03-04T05:00:00Z","v":104313,"vw":20.417893},{"c":20.43,"h":21.346,"l":19.5601,"n":1410,"o":20.07,"t":"2026-03-05T05:00:00Z","v":126168,"vw":20.529447},{"c":19.04,"h":20.54,"l":18.82,"n":1309,"o":19.65,"t":"2026-03-06T05:00:00Z","v":110087,"vw":19.809713},{"c":21.0168,"h":21.08,"l":18.37,"n":996,"o":18.37,"t":"2026-03-09T04:00:00Z","v":115478,"vw":19.697585},{"c":21.1258,"h":21.78,"l":20.97,"n":875,"o":21.32,"t":"2026-03-10T04:00:00Z","v":77060,"vw":21.404979},{"c":21.4773,"h":22.24,"l":21.26,"n":793,"o":21.69,"t":"2026-03-11T04:00:00Z","v":103851,"vw":21.624045},{"c":19.9691,"h":21.2,"l":19.83,"n":762,"o":20.81,"t":"2026-03-12T04:00:00Z","v":79861,"vw":20.206763},{"c":19.0251,"h":20.21,"l":19,"n":1095,"o":20.02,"t":"2026-03-13T04:00:00Z","v":103893,"vw":19.664519},{"c":19.6945,"h":20.38,"l":19.42,"n":860,"o":19.42,"t":"2026-03-16T04:00:00Z","v":94598,"vw":19.993228},{"c":19.6423,"h":20.22,"l":19.46,"n":734,"o":19.55,"t":"2026-03-17T04:00:00Z","v":64784,"vw":19.80232},{"c":20.3032,"h":20.88,"l":19.578,"n":855,"o":19.68,"t":"2026-03-18T04:00:00Z","v":56728,"vw":20.294843},{"c":21.4547,"h":21.53,"l":19.005,"n":539,"o":19.25,"t":"2026-03-19T04:00:00Z","v":48315,"vw":20.703031},{"c":20.5816,"h":21.54,"l":19.985,"n":608,"o":21.54,"t":"2026-03-20T04:00:00Z","v":68323,"vw":20.535392},{"c":20.9207,"h":21.9791,"l":20.7752,"n":844,"o":21.64,"t":"2026-03-23T04:00:00Z","v":62008,"vw":21.488586},{"c":21.3789,"h":21.61,"l":20.34,"n":745,"o":20.56,"t":"2026-03-24T04:00:00Z","v":86180,"vw":20.885525},{"c":24.55,"h":24.665,"l":22.74,"n":1172,"o":22.74,"t":"2026-03-25T04:00:00Z","v":91391,"vw":23.789606},{"c":20.8638,"h":24.54,"l":20.8201,"n":1107,"o":23.95,"t":"2026-03-26T04:00:00Z","v":58765,"vw":22.133344},{"c":20.4829,"h":20.59,"l":19.58,"n":787,"o":20.2,"t":"2026-03-27T04:00:00Z","v":53719,"vw":20.223745},{"c":19.2576,"h":21.71,"l":18.65,"n":756,"o":21.12,"t":"2026-03-30T04:00:00Z","v":37885,"vw":20.00676},{"c":20.6712,"h":20.76,"l":19.37,"n":871,"o":19.72,"t":"2026-03-31T04:00:00Z","v":85892,"vw":20.175846},{"c":22.08,"h":22.76,"l":21.23,"n":640,"o":21.66,"t":"2026-04-01T04:00:00Z","v":59777,"vw":22.231252},{"c":23.5347,"h":23.59,"l":20.15,"n":591,"o":20.62,"t":"2026-04-02T04:00:00Z","v":58649,"vw":22.197598},{"c":24.16,"h":25.35,"l":23.715,"n":683,"o":24.15,"t":"2026-04-06T04:00:00Z","v":51674,"vw":24.353051},{"c":24.3583,"h":24.37,"l":23.1,"n":527,"o":23.67,"t":"2026-04-07T04:00:00Z","v":41568,"vw":23.82255},{"c":26.6,"h":27.04,"l":25.61,"n":931,"o":26.76,"t":"2026-04-08T04:00:00Z","v":91487,"vw":26.506225},{"c":27.82,"h":27.835,"l":26.65,"n":815,"o":26.88,"t":"2026-04-09T04:00:00Z","v":93744,"vw":27.283618},{"c":29.7,"h":30.7,"l":28.49,"n":663,"o":28.49,"t":"2026-04-10T04:00:00Z","v":51819,"vw":29.816619},{"c":30.1647,"h":30.255,"l":29.161,"n":574,"o":29.86,"t":"2026-04-13T04:00:00Z","v":59110,"vw":29.523185},{"c":32.14,"h":32.1611,"l":29.9,"n":669,"o":30.99,"t":"2026-04-14T04:00:00Z","v":52006,"vw":31.050182},{"c":32.89,"h":32.9,"l":31.45,"n":526,"o":32.28,"t":"2026-04-15T04:00:00Z","v":38967,"vw":32.3221},{"c":38.0243,"h":38.195,"l":33.84,"n":1499,"o":34.66,"t":"2026-04-16T04:00:00Z","v":171067,"vw":36.117921},{"c":37.97,"h":38.5,"l":37.1,"n":686,"o":37.98,"t":"2026-04-17T04:00:00Z","v":62977,"vw":37.966664},{"c":37.09,"h":40.46,"l":36.56,"n":777,"o":38.76,"t":"2026-04-20T04:00:00Z","v":62178,"vw":37.645499},{"c":39.5966,"h":40,"l":37.6501,"n":835,"o":37.67,"t":"2026-04-21T04:00:00Z","v":74550,"vw":38.860564},{"c":44.96,"h":45,"l":40.2,"n":1328,"o":41.585,"t":"2026-04-22T04:00:00Z","v":106165,"vw":42.031731},{"c":45.42,"h":46.8758,"l":43.905,"n":1550,"o":44.58,"t":"2026-04-23T04:00:00Z","v":283766,"vw":45.055439},{"c":58.18,"h":59.5,"l":54.27,"n":2536,"o":54.94,"t":"2026-04-24T04:00:00Z","v":231102,"vw":57.404679},{"c":53.6,"h":58.395,"l":52,"n":1740,"o":57.96,"t":"2026-04-27T04:00:00Z","v":116749,"vw":54.180739},{"c":49.77,"h":51.01,"l":45.82,"n":1295,"o":46.04,"t":"2026-04-28T04:00:00Z","v":99254,"vw":49.141004},{"c":54.1075,"h":54.79,"l":48.84,"n":1224,"o":50.97,"t":"2026-04-29T04:00:00Z","v":77568,"vw":52.612077},{"c":59.89,"h":59.89,"l":52.93,"n":1180,"o":55.58,"t":"2026-04-30T04:00:00Z","v":106596,"vw":56.96581},{"c":61.8113,"h":62.42,"l":58.32,"n":951,"o":59.335,"t":"2026-05-01T04:00:00Z","v":104236,"vw":60.748317},{"c":55.38,"h":62.28,"l":54.46,"n":2210,"o":61.96,"t":"2026-05-04T04:00:00Z","v":150391,"vw":56.874809},{"c":59.95,"h":60.96,"l":56.47,"n":3475,"o":58.6,"t":"2026-05-05T04:00:00Z","v":265640,"vw":58.996674},{"c":82.14,"h":85,"l":75.59,"n":6608,"o":77.17,"t":"2026-05-06T04:00:00Z","v":488315,"vw":79.76755},{"c":77.61,"h":82.06,"l":74.12,"n":2298,"o":80.16,"t":"2026-05-07T04:00:00Z","v":203706,"vw":79.437402},{"c":94.29,"h":94.575,"l":80.97,"n":3492,"o":81.16,"t":"2026-05-08T04:00:00Z","v":196427,"vw":88.186834},{"c":95.94,"h":99.86,"l":93.15,"n":2878,"o":96.58,"t":"2026-05-11T04:00:00Z","v":170930,"vw":96.246422},{"c":91.38,"h":95.58,"l":82.25,"n":3238,"o":92.01,"t":"2026-05-12T04:00:00Z","v":153975,"vw":87.256277},{"c":90.2106,"h":95.27,"l":85.02,"n":1513,"o":95.2,"t":"2026-05-13T04:00:00Z","v":56009,"vw":90.53682},{"c":91.85,"h":93.01,"l":86.385,"n":1482,"o":88.26,"t":"2026-05-14T04:00:00Z","v":61647,"vw":90.958735},{"c":81.4976,"h":87.07,"l":81.4976,"n":1730,"o":84.88,"t":"2026-05-15T04:00:00Z","v":72724,"vw":83.772133},{"c":80.2974,"h":86.07,"l":76.32,"n":1750,"o":83.16,"t":"2026-05-18T04:00:00Z","v":72031,"vw":79.090958},{"c":77.53,"h":82.5,"l":69.83,"n":1556,"o":77,"t":"2026-05-19T04:00:00Z","v":73761,"vw":76.552137},{"c":89.9857,"h":90.4999,"l":82.6668,"n":1979,"o":82.805,"t":"2026-05-20T04:00:00Z","v":99187,"vw":87.989074},{"c":90.89,"h":90.98,"l":83.86,"n":1685,"o":87.66,"t":"2026-05-21T04:00:00Z","v":61174,"vw":87.668161},{"c":98.12,"h":103.46,"l":96,"n":2374,"o":99.13,"t":"2026-05-22T04:00:00Z","v":162916,"vw":99.151893},{"c":112.94,"h":114.15,"l":103.48,"n":2126,"o":106.41,"t":"2026-05-26T04:00:00Z","v":97489,"vw":108.337946},{"c":109.32,"h":115.61,"l":105.58,"n":2083,"o":115.61,"t":"2026-05-27T04:00:00Z","v":80470,"vw":109.622753},{"c":119.3818,"h":123.03,"l":109,"n":1830,"o":110.41,"t":"2026-05-28T04:00:00Z","v":101051,"vw":117.427792},{"c":118.59,"h":120.71,"l":112.61,"n":1615,"o":120.52,"t":"2026-05-29T04:00:00Z","v":90626,"vw":117.45849},{"c":115.44,"h":118.59,"l":105,"n":2055,"o":110.93,"t":"2026-06-01T04:00:00Z","v":84388,"vw":111.952399},{"c":120.7808,"h":120.7808,"l":111.9,"n":1292,"o":113.57,"t":"2026-06-02T04:00:00Z","v":62540,"vw":116.282882},{"c":130.08,"h":131.64,"l":123,"n":2576,"o":126.71,"t":"2026-06-03T04:00:00Z","v":80932,"vw":126.935909},{"c":121.2343,"h":125,"l":110,"n":1727,"o":117.07,"t":"2026-06-04T04:00:00Z","v":69306,"vw":117.220755},{"c":94.94,"h":111.31,"l":93.69,"n":2710,"o":110.81,"t":"2026-06-05T04:00:00Z","v":108909,"vw":101.112082},{"c":104.2265,"h":105.64,"l":99.47,"n":1761,"o":101.465,"t":"2026-06-08T04:00:00Z","v":62848,"vw":102.614566},{"c":97.75,"h":110.52,"l":82.2252,"n":2101,"o":110.52,"t":"2026-06-09T04:00:00Z","v":78057,"vw":94.213775},{"c":88.534,"h":98.31,"l":87.85,"n":2023,"o":94,"t":"2026-06-10T04:00:00Z","v":53316,"vw":91.879864},{"c":102.437,"h":102.93,"l":92.15,"n":1755,"o":92.5,"t":"2026-06-11T04:00:00Z","v":66006,"vw":95.360616},{"c":112.3353,"h":116,"l":105.71,"n":2558,"o":107.1,"t":"2026-06-12T04:00:00Z","v":62259,"vw":111.738963},{"c":127.55,"h":131.63,"l":120.82,"n":2196,"o":123,"t":"2026-06-15T04:00:00Z","v":86726,"vw":127.872769},{"c":109.4192,"h":128.06,"l":109.22,"n":1533,"o":127.05,"t":"2026-06-16T04:00:00Z","v":46850,"vw":116.960747},{"c":111.2814,"h":119.45,"l":109.29,"n":1481,"o":118.35,"t":"2026-06-17T04:00:00Z","v":55370,"vw":115.296838},{"c":122.4431,"h":122.52,"l":117.77,"n":1437,"o":120,"t":"2026-06-18T04:00:00Z","v":71024,"vw":119.855299},{"c":128.34,"h":133,"l":121.88,"n":1441,"o":125.32,"t":"2026-06-22T04:00:00Z","v":58135,"vw":126.544764},{"c":113.67,"h":116.985,"l":107.73,"n":1385,"o":108.325,"t":"2026-06-23T04:00:00Z","v":43213,"vw":111.144925},{"c":112.8427,"h":115.34,"l":106.54,"n":1100,"o":113.49,"t":"2026-06-24T04:00:00Z","v":34179,"vw":110.596035},{"c":118.3349,"h":126.46,"l":108.67,"n":1747,"o":125.28,"t":"2026-06-25T04:00:00Z","v":68794,"vw":114.477559},{"c":112.64,"h":114.5,"l":105.37,"n":1394,"o":112.93,"t":"2026-06-26T04:00:00Z","v":53757,"vw":111.595413},{"c":121.354,"h":122.28,"l":104,"n":1301,"o":114.54,"t":"2026-06-29T04:00:00Z","v":58480,"vw":113.46259},{"c":140,"h":141.38,"l":124.07,"n":1832,"o":124.07,"t":"2026-06-30T04:00:00Z","v":62021,"vw":135.968351},{"c":120.208,"h":131.27,"l":119.87,"n":1530,"o":128.35,"t":"2026-07-01T04:00:00Z","v":41220,"vw":125.242438},{"c":109.6851,"h":123.58,"l":106,"n":2199,"o":120.34,"t":"2026-07-02T04:00:00Z","v":68028,"vw":112.521993},{"c":124.9592,"h":133.08,"l":115.62,"n":1826,"o":117.13,"t":"2026-07-06T04:00:00Z","v":69922,"vw":127.988731},{"c":107.6438,"h":111.6719,"l":103.1,"n":2182,"o":108.62,"t":"2026-07-07T04:00:00Z","v":74416,"vw":107.492017},{"c":109.3018,"h":109.9,"l":101.11,"n":1383,"o":107.65,"t":"2026-07-08T04:00:00Z","v":57762,"vw":106.665422},{"c":121.4568,"h":126.59,"l":117.08,"n":1968,"o":117.39,"t":"2026-07-09T04:00:00Z","v":75490,"vw":122.449542},{"c":126.3206,"h":126.629,"l":119.7102,"n":1395,"o":120.21,"t":"2026-07-10T04:00:00Z","v":50561,"vw":123.708854},{"c":115.8341,"h":122.2699,"l":112.875,"n":1055,"o":118.54,"t":"2026-07-13T04:00:00Z","v":62282,"vw":117.420133},{"c":121.5272,"h":132.18,"l":121.01,"n":1407,"o":130.48,"t":"2026-07-14T04:00:00Z","v":63877,"vw":125.198163},{"c":113.1395,"h":126.01,"l":104.91,"n":1931,"o":125.91,"t":"2026-07-15T04:00:00Z","v":89218,"vw":113.664155},{"c":100.5336,"h":107.28,"l":97.3425,"n":1538,"o":104.31,"t":"2026-07-16T04:00:00Z","v":75534,"vw":101.361896},{"c":99.2172,"h":102.65,"l":85.02,"n":1772,"o":91.26,"t":"2026-07-17T04:00:00Z","v":72859,"vw":94.544388},{"c":101.7535,"h":109,"l":101.48,"n":1361,"o":107.05,"t":"2026-07-20T04:00:00Z","v":80639,"vw":105.140208},{"c":118.0492,"h":118.96,"l":110,"n":1350,"o":110.405,"t":"2026-07-21T04:00:00Z","v":46360,"vw":114.392622},{"c":121.7598,"h":124.29,"l":110.625,"n":1538,"o":111.44,"t":"2026-07-22T04:00:00Z","v":63213,"vw":120.895459},{"c":115.9936,"h":123,"l":109.92,"n":1957,"o":118.24,"t":"2026-07-23T04:00:00Z","v":65700,"vw":116.099416},{"c":107.7703,"h":115.9865,"l":106.7,"n":1745,"o":115.9865,"t":"2026-07-24T04:00:00Z","v":66105,"vw":110.447162},{"c":97.1819,"h":109.99,"l":90,"n":1813,"o":109.99,"t":"2026-07-27T04:00:00Z","v":73996,"vw":97.597488},{"c":80.8984,"h":88,"l":76.7,"n":2571,"o":85.865,"t":"2026-07-28T04:00:00Z","v":116793,"vw":82.074193},{"c":72.1893,"h":80.34,"l":70.61,"n":2280,"o":80.235,"t":"2026-07-29T04:00:00Z","v":116931,"vw":75.413762},{"c":91.0662,"h":95.24,"l":81.97,"n":2513,"o":82.24,"t":"2026-07-30T04:00:00Z","v":115570,"vw":90.761361},{"c":87.6,"h":101.82,"l":87.435,"n":2152,"o":99.62,"t":"2026-07-31T04:00:00Z","v":95156,"vw":93.708513},{"c":90.443,"h":92.7106,"l":79.964,"n":1456,"o":82.33,"t":"2026-08-03T04:00:00Z","v":54196,"vw":87.205492},{"c":106.73,"h":107.27,"l":97.56,"n":4160,"o":98.09,"t":"2026-08-04T04:00:00Z","v":196610,"vw":103.250614},{"c":89.1069,"h":96.489,"l":87.1,"n":3095,"o":89.43,"t":"2026-08-05T04:00:00Z","v":129764,"vw":91.211122},{"c":91.6206,"h":93.57,"l":84.195,"n":2128,"o":84.26,"t":"2026-08-06T04:00:00Z","v":88288,"vw":89.619666},{"c":88.8039,"h":94.415,"l":86.65,"n":1347,"o":94.24,"t":"2026-08-07T04:00:00Z","v":74125,"vw":88.465834},{"c":83.9246,"h":88.335,"l":83.7985,"n":1185,"o":86.045,"t":"2026-08-10T04:00:00Z","v":53530,"vw":86.925308},{"c":85.2693,"h":86,"l":81.8,"n":1220,"o":83.17,"t":"2026-08-11T04:00:00Z","v":28899,"vw":83.424058},{"c":88.6019,"h":91.505,"l":87.95,"n":913,"o":90.1,"t":"2026-08-12T04:00:00Z","v":37495,"vw":90.083527},{"c":88.52,"h":93.84,"l":88.06,"n":876,"o":88.06,"t":"2026-08-13T04:00:00Z","v":36775,"vw":92.061159},{"c":99.7976,"h":99.88,"l":88.78,"n":1269,"o":90.24,"t":"2026-08-14T04:00:00Z","v":52921,"vw":95.958212},{"c":96.66,"h":100.7,"l":96.545,"n":1016,"o":99.765,"t":"2026-08-17T04:00:00Z","v":48224,"vw":98.945908},{"c":88.3728,"h":90.0909,"l":84.88,"n":809,"o":89.66,"t":"2026-08-18T04:00:00Z","v":25156,"vw":87.003458},{"c":81.6962,"h":86,"l":80.7,"n":834,"o":86,"t":"2026-08-19T04:00:00Z","v":30528,"vw":81.870716},{"c":82.51,"h":84.345,"l":79.64,"n":586,"o":84.345,"t":"2026-08-20T04:00:00Z","v":23041,"vw":81.146734},{"c":84.0969,"h":84.85,"l":80.92,"n":498,"o":84.725,"t":"2026-08-21T04:00:00Z","v":21949,"vw":82.77619},{"c":78.1168,"h":81.18,"l":76.57,"n":611,"o":81.18,"t":"2026-08-24T04:00:00Z","v":20343,"vw":77.919018},{"c":85.6692,"h":86.4352,"l":82.76,"n":941,"o":84.09,"t":"2026-08-25T04:00:00Z","v":37463,"vw":85.078342},{"c":86.2285,"h":89.59,"l":84.42,"n":581,"o":84.42,"t":"2026-08-26T04:00:00Z","v":23109,"vw":87.600831},{"c":84.6582,"h":86.115,"l":82.4401,"n":569,"o":85.81,"t":"2026-08-27T04:00:00Z","v":28097,"vw":84.086144},{"c":80.7801,"h":84.44,"l":80.735,"n":444,"o":83.76,"t":"2026-08-28T04:00:00Z","v":12567,"vw":82.552031},{"c":82.5829,"h":82.97,"l":80.02,"n":210,"o":80.03,"t":"2026-08-31T04:00:00Z","v":7954,"vw":81.480074},{"c":78.5178,"h":79.12,"l":76.22,"n":451,"o":78.54,"t":"2026-09-01T04:00:00Z","v":14140,"vw":77.652284},{"c":77.5499,"h":79.275,"l":76.1,"n":340,"o":78.5,"t":"2026-09-02T04:00:00Z","v":22352,"vw":78.109521},{"c":77.1511,"h":78.235,"l":72.7898,"n":561,"o":76.5,"t":"2026-09-03T04:00:00Z","v":22590,"vw":76.245846},{"c":84.4788,"h":84.4788,"l":78.56,"n":536,"o":78.68,"t":"2026-09-04T04:00:00Z","v":24136,"vw":81.848255},{"c":94.0494,"h":96.51,"l":88.52,"n":956,"o":88.52,"t":"2026-09-08T04:00:00Z","v":88663,"vw":94.606676},{"c":99.6959,"h":101.6,"l":93.94,"n":727,"o":94.49,"t":"2026-09-09T04:00:00Z","v":28930,"vw":99.385143},{"c":93.4407,"h":96.363,"l":93.3,"n":330,"o":95.5,"t":"2026-09-10T04:00:00Z","v":13595,"vw":94.383928},{"c":97.7407,"h":98.72,"l":92.54,"n":309,"o":95.43,"t":"2026-09-11T04:00:00Z","v":12646,"vw":96.521524},{"c":89.2674,"h":90.5101,"l":85.28,"n":531,"o":87.42,"t":"2026-09-14T04:00:00Z","v":17478,"vw":88.054923},{"c":92.9444,"h":96.1,"l":92.005,"n":302,"o":92.36,"t":"2026-09-15T04:00:00Z","v":20740,"vw":93.089885},{"c":96.0334,"h":101.2,"l":94,"n":506,"o":97.92,"t":"2026-09-16T04:00:00Z","v":30781,"vw":98.751664},{"c":108.3013,"h":110.2099,"l":101.76,"n":757,"o":103.91,"t":"2026-09-17T04:00:00Z","v":34110,"vw":106.968992},{"c":113.7583,"h":113.8,"l":107.32,"n":454,"o":109.395,"t":"2026-09-18T04:00:00Z","v":25073,"vw":109.179863},{"c":136.6814,"h":137.065,"l":124.25,"n":1718,"o":124.75,"t":"2026-09-21T04:00:00Z","v":108590,"vw":134.005205},{"c":140.1818,"h":140.1818,"l":132.875,"n":735,"o":132.875,"t":"2026-09-22T04:00:00Z","v":28582,"vw":137.751734},{"c":135.7486,"h":140,"l":133.495,"n":530,"o":138.78,"t":"2026-09-23T04:00:00Z","v":18536,"vw":136.147543},{"c":142.4777,"h":143.36,"l":129.24,"n":553,"o":131.799,"t":"2026-09-24T04:00:00Z","v":20321,"vw":137.569611},{"c":143.2238,"h":145.58,"l":141.675,"n":538,"o":145.58,"t":"2026-09-25T04:00:00Z","v":25084,"vw":143.642982},{"c":132.6827,"h":138.28,"l":128.2,"n":499,"o":137.09,"t":"2026-09-28T04:00:00Z","v":14769,"vw":131.692283},{"c":132.38,"h":139.54,"l":131.915,"n":578,"o":136.3,"t":"2026-09-29T04:00:00Z","v":33588,"vw":134.222439},{"c":134.6184,"h":134.84,"l":129.5,"n":415,"o":133.49,"t":"2026-09-30T04:00:00Z","v":17391,"vw":131.710829},{"c":136.1749,"h":137.03,"l":130.6099,"n":414,"o":135.82,"t":"2026-10-01T04:00:00Z","v":21265,"vw":134.071844},{"c":143.7622,"h":148.2,"l":141.705,"n":776,"o":144.4,"t":"2026-10-02T04:00:00Z","v":40812,"vw":144.391682},{"c":142.5714,"h":143.2883,"l":137.855,"n":566,"o":142.54,"t":"2026-10-05T04:00:00Z","v":26284,"vw":141.805985},{"c":150.5419,"h":154.32,"l":141.07,"n":704,"o":149.59,"t":"2026-10-06T04:00:00Z","v":26400,"vw":151.152729},{"c":149.0101,"h":149.72,"l":143.06,"n":3049,"o":144.04,"t":"2026-10-07T04:00:00Z","v":195645,"vw":146.837704},{"c":136.9165,"h":147.5396,"l":134,"n":704,"o":145.47,"t":"2026-10-08T04:00:00Z","v":30245,"vw":140.141719},{"c":131.1075,"h":139.66,"l":130.53,"n":448,"o":139.66,"t":"2026-10-09T04:00:00Z","v":13269,"vw":133.414043},{"c":125.2691,"h":128.31,"l":121.9598,"n":458,"o":127.02,"t":"2026-10-12T04:00:00Z","v":17302,"vw":125.540019},{"c":129.8747,"h":129.8747,"l":115.71,"n":462,"o":118.69,"t":"2026-10-13T04:00:00Z","v":16769,"vw":123.319578},{"c":114.9019,"h":123.3,"l":113.85,"n":692,"o":120.59,"t":"2026-10-14T04:00:00Z","v":19132,"vw":117.997967},{"c":111.4721,"h":113.13,"l":99.69,"n":781,"o":103.4,"t":"2026-10-15T04:00:00Z","v":31540,"vw":105.322572},{"c":98.2205,"h":106.425,"l":98.04,"n":870,"o":105.21,"t":"2026-10-16T04:00:00Z","v":49570,"vw":102.819483},{"c":101.5827,"h":107.345,"l":101.47,"n":541,"o":106.33,"t":"2026-10-19T04:00:00Z","v":24553,"vw":104.904706},{"c":99.92,"h":105.0528,"l":96.32,"n":441,"o":98.77,"t":"2026-10-20T04:00:00Z","v":27218,"vw":101.726254},{"c":107.0947,"h":108.2,"l":101.705,"n":455,"o":107.05,"t":"2026-10-21T04:00:00Z","v":24526,"vw":104.914609},{"c":89.4468,"h":97.77,"l":88.6701,"n":1029,"o":96.85,"t":"2026-10-22T04:00:00Z","v":85742,"vw":91.630451}],"volatilityBars":[{"c":134.99,"h":134.99,"l":134.99,"n":2,"o":134.99,"t":"2026-09-22T10:45:00Z","v":110,"vw":134.99},{"c":135,"h":135,"l":135,"n":3,"o":135,"t":"2026-09-22T11:00:00Z","v":103,"vw":135},{"c":133.65,"h":133.65,"l":133.62,"n":2,"o":133.62,"t":"2026-09-22T11:15:00Z","v":575,"vw":133.639565},{"c":131.63,"h":131.63,"l":131.63,"n":8,"o":131.63,"t":"2026-09-22T12:00:00Z","v":1000,"vw":131.63},{"c":132.22,"h":132.22,"l":132.21,"n":6,"o":132.21,"t":"2026-09-22T13:15:00Z","v":294,"vw":132.215},{"c":137.0368,"h":137.17,"l":132.875,"n":41,"o":132.875,"t":"2026-09-22T13:30:00Z","v":3887,"vw":135.375388},{"c":136.39,"h":136.72,"l":135.7914,"n":28,"o":136.625,"t":"2026-09-22T13:45:00Z","v":2246,"vw":136.219274},{"c":137.719,"h":139.3,"l":137.7162,"n":29,"o":138.055,"t":"2026-09-22T14:00:00Z","v":1908,"vw":138.261231},{"c":137.486,"h":137.49,"l":137.486,"n":5,"o":137.49,"t":"2026-09-22T14:15:00Z","v":505,"vw":137.488},{"c":137.79,"h":137.99,"l":137.79,"n":8,"o":137.99,"t":"2026-09-22T14:30:00Z","v":987,"vw":137.948947},{"c":137.4,"h":137.4,"l":137.4,"n":1,"o":137.4,"t":"2026-09-22T15:00:00Z","v":100,"vw":137.4},{"c":138.02,"h":138.02,"l":138.02,"n":1,"o":138.02,"t":"2026-09-22T15:15:00Z","v":100,"vw":138.02},{"c":137.72,"h":137.72,"l":137.72,"n":1,"o":137.72,"t":"2026-09-22T16:00:00Z","v":500,"vw":137.72},{"c":138.045,"h":138.045,"l":137.99,"n":11,"o":137.99,"t":"2026-09-22T17:45:00Z","v":804,"vw":138.008},{"c":138.9,"h":138.9,"l":136.84,"n":38,"o":138.54,"t":"2026-09-22T18:00:00Z","v":1594,"vw":138.367},{"c":138.19,"h":138.32,"l":138.19,"n":5,"o":138.32,"t":"2026-09-22T18:30:00Z","v":497,"vw":138.272206},{"c":137.935,"h":137.935,"l":137.935,"n":1,"o":137.935,"t":"2026-09-22T18:45:00Z","v":100,"vw":137.935},{"c":138.95,"h":138.95,"l":138.95,"n":2,"o":138.95,"t":"2026-09-22T19:00:00Z","v":102,"vw":138.95},{"c":139.15,"h":139.15,"l":138.72,"n":9,"o":138.75,"t":"2026-09-22T19:15:00Z","v":475,"vw":138.873333},{"c":138.945,"h":139.215,"l":138.945,"n":4,"o":139.215,"t":"2026-09-22T19:30:00Z","v":202,"vw":139.08},{"c":139.8,"h":139.99,"l":139,"n":80,"o":139,"t":"2026-09-22T19:45:00Z","v":6182,"vw":139.338909},{"c":139,"h":139,"l":139,"n":1,"o":139,"t":"2026-09-22T21:30:00Z","v":100,"vw":139},{"c":139.45,"h":139.45,"l":139.45,"n":1,"o":139.45,"t":"2026-09-22T23:00:00Z","v":100,"vw":139.45},{"c":139.63,"h":139.63,"l":139.63,"n":1,"o":139.63,"t":"2026-09-22T23:15:00Z","v":100,"vw":139.63},{"c":141,"h":141,"l":141,"n":6,"o":141,"t":"2026-09-22T23:45:00Z","v":250,"vw":141},{"c":137.57,"h":137.57,"l":137.57,"n":2,"o":137.57,"t":"2026-09-23T11:30:00Z","v":147,"vw":137.57},{"c":139.425,"h":139.425,"l":139.425,"n":1,"o":139.425,"t":"2026-09-23T13:15:00Z","v":100,"vw":139.425},{"c":136.66,"h":140,"l":136.66,"n":79,"o":138.78,"t":"2026-09-23T13:30:00Z","v":4552,"vw":138.509824},{"c":136.085,"h":136.085,"l":136.085,"n":6,"o":136.085,"t":"2026-09-23T13:45:00Z","v":167,"vw":136.085},{"c":134.23,"h":136.105,"l":134.23,"n":9,"o":136.105,"t":"2026-09-23T14:00:00Z","v":665,"vw":135.057024},{"c":133.495,"h":134.5821,"l":133.495,"n":14,"o":134.57,"t":"2026-09-23T14:15:00Z","v":1965,"vw":134.080426},{"c":135.49,"h":135.49,"l":135.43,"n":11,"o":135.43,"t":"2026-09-23T14:45:00Z","v":665,"vw":135.466667},{"c":135.375,"h":135.375,"l":135.375,"n":4,"o":135.375,"t":"2026-09-23T15:30:00Z","v":112,"vw":135.375},{"c":135.08,"h":135.09,"l":135.08,"n":2,"o":135.09,"t":"2026-09-23T15:45:00Z","v":200,"vw":135.085},{"c":135.91,"h":135.91,"l":135.91,"n":3,"o":135.91,"t":"2026-09-23T16:30:00Z","v":110,"vw":135.91},{"c":135,"h":135,"l":134.84,"n":5,"o":134.84,"t":"2026-09-23T16:45:00Z","v":312,"vw":134.9375},{"c":134.93,"h":134.93,"l":134.93,"n":4,"o":134.93,"t":"2026-09-23T17:00:00Z","v":301,"vw":134.93},{"c":135.77,"h":135.77,"l":135.76,"n":5,"o":135.76,"t":"2026-09-23T18:30:00Z","v":500,"vw":135.765},{"c":135.9933,"h":135.9933,"l":135.9933,"n":1,"o":135.9933,"t":"2026-09-23T18:45:00Z","v":100,"vw":135.9933},{"c":135.55,"h":135.68,"l":135.14,"n":60,"o":135.66,"t":"2026-09-23T19:45:00Z","v":5406,"vw":135.490613},{"c":133.04,"h":133.04,"l":133.04,"n":2,"o":133.04,"t":"2026-09-24T08:00:00Z","v":203,"vw":133.04},{"c":129.24,"h":129.24,"l":129.24,"n":2,"o":129.24,"t":"2026-09-24T08:45:00Z","v":101,"vw":129.24},{"c":129.08,"h":129.08,"l":129.06,"n":7,"o":129.06,"t":"2026-09-24T09:15:00Z","v":455,"vw":129.07},{"c":129.47,"h":129.47,"l":129.46,"n":7,"o":129.47,"t":"2026-09-24T10:00:00Z","v":693,"vw":129.468333},{"c":129.03,"h":129.03,"l":129.03,"n":3,"o":129.03,"t":"2026-09-24T11:45:00Z","v":104,"vw":129.03},{"c":138.2998,"h":139.15,"l":129.24,"n":42,"o":131.799,"t":"2026-09-24T13:30:00Z","v":2555,"vw":132.731189},{"c":135.985,"h":138.85,"l":135.985,"n":16,"o":138.8,"t":"2026-09-24T13:45:00Z","v":1118,"vw":137.583537},{"c":136.12,"h":136.12,"l":136.12,"n":4,"o":136.12,"t":"2026-09-24T14:00:00Z","v":201,"vw":136.12},{"c":137.04,"h":137.04,"l":137.04,"n":5,"o":137.04,"t":"2026-09-24T14:15:00Z","v":260,"vw":137.04},{"c":134.944,"h":135.17,"l":134.944,"n":2,"o":135.17,"t":"2026-09-24T15:00:00Z","v":200,"vw":135.057},{"c":135,"h":135,"l":135,"n":1,"o":135,"t":"2026-09-24T15:30:00Z","v":1200,"vw":135},{"c":135,"h":135,"l":135,"n":4,"o":135,"t":"2026-09-24T15:45:00Z","v":145,"vw":135},{"c":133.7899,"h":134,"l":133.7899,"n":4,"o":134,"t":"2026-09-24T16:00:00Z","v":600,"vw":133.957297},{"c":136.62,"h":137,"l":136.62,"n":3,"o":137,"t":"2026-09-24T16:15:00Z","v":306,"vw":136.873333},{"c":140,"h":140,"l":138.01,"n":7,"o":138.01,"t":"2026-09-24T16:30:00Z","v":445,"vw":138.673333},{"c":139.8,"h":140.5534,"l":139.8,"n":6,"o":140.185,"t":"2026-09-24T16:45:00Z","v":603,"vw":140.174914},{"c":140.075,"h":140.075,"l":140.075,"n":3,"o":140.075,"t":"2026-09-24T17:30:00Z","v":700,"vw":140.075},{"c":138.74,"h":138.74,"l":138.74,"n":1,"o":138.74,"t":"2026-09-24T17:45:00Z","v":100,"vw":138.74},{"c":141.3,"h":141.3199,"l":140,"n":9,"o":140,"t":"2026-09-24T18:45:00Z","v":560,"vw":140.886071},{"c":140.815,"h":140.815,"l":140.7701,"n":3,"o":140.7701,"t":"2026-09-24T19:00:00Z","v":597,"vw":140.790355},{"c":141.5579,"h":141.72,"l":141.5579,"n":6,"o":141.5701,"t":"2026-09-24T19:15:00Z","v":640,"vw":141.5952},{"c":142.17,"h":142.17,"l":141.86,"n":6,"o":141.86,"t":"2026-09-24T19:30:00Z","v":464,"vw":141.941579},{"c":142.435,"h":143.36,"l":142,"n":19,"o":142,"t":"2026-09-24T19:45:00Z","v":1366,"vw":142.316333},{"c":142.5,"h":142.5,"l":142.5,"n":1,"o":142.5,"t":"2026-09-24T20:30:00Z","v":110,"vw":142.5},{"c":142.5,"h":142.5,"l":142.5,"n":1,"o":142.5,"t":"2026-09-24T21:45:00Z","v":100,"vw":142.5},{"c":141.9,"h":141.9,"l":141.58,"n":5,"o":141.7547,"t":"2026-09-24T22:00:00Z","v":500,"vw":141.713909},{"c":147.9,"h":147.9,"l":147.9,"n":12,"o":147.9,"t":"2026-09-25T11:15:00Z","v":2202,"vw":147.9},{"c":147.9,"h":148.08,"l":147.9,"n":12,"o":148.03,"t":"2026-09-25T11:30:00Z","v":1298,"vw":148.006317},{"c":147.66,"h":147.66,"l":147.54,"n":5,"o":147.54,"t":"2026-09-25T11:45:00Z","v":233,"vw":147.6},{"c":147.68,"h":147.68,"l":147.68,"n":4,"o":147.68,"t":"2026-09-25T12:15:00Z","v":526,"vw":147.68},{"c":147.47,"h":147.47,"l":147.47,"n":6,"o":147.47,"t":"2026-09-25T12:45:00Z","v":930,"vw":147.47},{"c":144.4899,"h":145.58,"l":143.81,"n":65,"o":145.58,"t":"2026-09-25T13:30:00Z","v":4031,"vw":144.487154},{"c":145.075,"h":145.33,"l":144.46,"n":22,"o":144.46,"t":"2026-09-25T13:45:00Z","v":2265,"vw":145.093111},{"c":144.825,"h":144.825,"l":144.825,"n":1,"o":144.825,"t":"2026-09-25T14:00:00Z","v":200,"vw":144.825},{"c":143.3717,"h":143.3717,"l":142.73,"n":12,"o":143.31,"t":"2026-09-25T14:15:00Z","v":855,"vw":143.2581},{"c":143.71,"h":144.681,"l":143.71,"n":4,"o":144.681,"t":"2026-09-25T15:00:00Z","v":1310,"vw":143.911727},{"c":142.43,"h":142.43,"l":142.43,"n":2,"o":142.43,"t":"2026-09-25T15:15:00Z","v":173,"vw":142.43},{"c":142.215,"h":142.775,"l":142.195,"n":9,"o":142.775,"t":"2026-09-25T15:30:00Z","v":777,"vw":142.333},{"c":141.98,"h":141.98,"l":141.98,"n":1,"o":141.98,"t":"2026-09-25T15:45:00Z","v":100,"vw":141.98},{"c":143.46,"h":143.46,"l":143.46,"n":3,"o":143.46,"t":"2026-09-25T16:00:00Z","v":202,"vw":143.46},{"c":142,"h":142,"l":141.675,"n":7,"o":141.935,"t":"2026-09-25T16:15:00Z","v":1167,"vw":141.959821},{"c":142.65,"h":142.66,"l":142.59,"n":25,"o":142.65,"t":"2026-09-25T16:30:00Z","v":2035,"vw":142.624286},{"c":142.29,"h":142.29,"l":142.29,"n":3,"o":142.29,"t":"2026-09-25T17:00:00Z","v":200,"vw":142.29},{"c":142.57,"h":142.57,"l":142.57,"n":2,"o":142.57,"t":"2026-09-25T18:00:00Z","v":110,"vw":142.57},{"c":142.74,"h":142.77,"l":142.74,"n":13,"o":142.77,"t":"2026-09-25T18:30:00Z","v":1241,"vw":142.757302},{"c":142.55,"h":142.55,"l":142.55,"n":3,"o":142.55,"t":"2026-09-25T19:30:00Z","v":203,"vw":142.55},{"c":142.95,"h":143.47,"l":142.95,"n":15,"o":143.47,"t":"2026-09-25T19:45:00Z","v":1306,"vw":143.278754},{"c":143,"h":143,"l":143,"n":5,"o":143,"t":"2026-09-25T21:15:00Z","v":123,"vw":143},{"c":137.75,"h":137.75,"l":137.66,"n":12,"o":137.75,"t":"2026-09-28T12:00:00Z","v":900,"vw":137.704286},{"c":138.28,"h":138.28,"l":137.09,"n":12,"o":137.09,"t":"2026-09-28T13:30:00Z","v":386,"vw":137.468981},{"c":134.77,"h":134.855,"l":134.432,"n":13,"o":134.432,"t":"2026-09-28T13:45:00Z","v":460,"vw":134.685667},{"c":132.26,"h":132.6599,"l":132.26,"n":10,"o":132.6599,"t":"2026-09-28T14:00:00Z","v":434,"vw":132.45995},{"c":130.55,"h":130.64,"l":130.55,"n":21,"o":130.64,"t":"2026-09-28T14:30:00Z","v":910,"vw":130.60625},{"c":128.51,"h":128.81,"l":128.51,"n":23,"o":128.795,"t":"2026-09-28T15:00:00Z","v":1510,"vw":128.681078},{"c":128.7,"h":128.7,"l":128.2,"n":15,"o":128.2,"t":"2026-09-28T15:15:00Z","v":785,"vw":128.598333},{"c":128.7801,"h":128.7801,"l":128.7801,"n":1,"o":128.7801,"t":"2026-09-28T15:30:00Z","v":100,"vw":128.7801},{"c":130.755,"h":130.755,"l":130.6331,"n":5,"o":130.6331,"t":"2026-09-28T16:00:00Z","v":351,"vw":130.68186},{"c":133.25,"h":133.25,"l":133.13,"n":11,"o":133.13,"t":"2026-09-28T16:15:00Z","v":598,"vw":133.19},{"c":132.18,"h":132.18,"l":132.135,"n":8,"o":132.15,"t":"2026-09-28T16:30:00Z","v":716,"vw":132.159475},{"c":132.39,"h":132.39,"l":132.39,"n":1,"o":132.39,"t":"2026-09-28T16:45:00Z","v":600,"vw":132.39},{"c":132.67,"h":132.67,"l":132.66,"n":21,"o":132.66,"t":"2026-09-28T17:15:00Z","v":1515,"vw":132.66875},{"c":131.3201,"h":131.835,"l":131.3201,"n":3,"o":131.835,"t":"2026-09-28T17:30:00Z","v":203,"vw":131.57755},{"c":131.32,"h":131.32,"l":131.32,"n":1,"o":131.32,"t":"2026-09-28T18:15:00Z","v":197,"vw":131.32},{"c":132.01,"h":132.01,"l":132.01,"n":1,"o":132.01,"t":"2026-09-28T19:00:00Z","v":100,"vw":132.01},{"c":132.53,"h":132.53,"l":132.53,"n":1,"o":132.53,"t":"2026-09-28T19:15:00Z","v":100,"vw":132.53},{"c":131.92,"h":132.43,"l":131.92,"n":7,"o":132.43,"t":"2026-09-28T19:30:00Z","v":565,"vw":132.239355},{"c":134.189,"h":134.189,"l":134.189,"n":2,"o":134.189,"t":"2026-09-28T23:15:00Z","v":111,"vw":134.189},{"c":134.16,"h":134.16,"l":134.16,"n":1,"o":134.16,"t":"2026-09-28T23:45:00Z","v":100,"vw":134.16},{"c":132.575,"h":132.575,"l":132.575,"n":1,"o":132.575,"t":"2026-09-29T08:00:00Z","v":200,"vw":132.575},{"c":136.178,"h":136.6,"l":136.178,"n":2,"o":136.6,"t":"2026-09-29T12:00:00Z","v":350,"vw":136.298571},{"c":136.32,"h":136.32,"l":136.32,"n":9,"o":136.32,"t":"2026-09-29T13:15:00Z","v":438,"vw":136.32},{"c":133.54,"h":136.545,"l":133,"n":35,"o":136.3,"t":"2026-09-29T13:30:00Z","v":2591,"vw":134.407225},{"c":139.54,"h":139.54,"l":136.4658,"n":8,"o":136.4658,"t":"2026-09-29T13:45:00Z","v":1286,"vw":138.484408},{"c":136.715,"h":137.205,"l":136.715,"n":5,"o":136.9,"t":"2026-09-29T14:00:00Z","v":316,"vw":136.94},{"c":135.4433,"h":136.425,"l":135.4433,"n":23,"o":135.765,"t":"2026-09-29T14:15:00Z","v":2456,"vw":135.888323},{"c":136.485,"h":136.485,"l":136.485,"n":1,"o":136.485,"t":"2026-09-29T14:30:00Z","v":163,"vw":136.485},{"c":137.15,"h":137.15,"l":135.585,"n":2,"o":135.585,"t":"2026-09-29T14:45:00Z","v":802,"vw":135.78404},{"c":136.58,"h":136.61,"l":136.08,"n":5,"o":136.61,"t":"2026-09-29T15:00:00Z","v":400,"vw":136.423333},{"c":135.18,"h":136.68,"l":135.18,"n":4,"o":136.68,"t":"2026-09-29T15:15:00Z","v":400,"vw":136.24625},{"c":135.175,"h":135.175,"l":135.175,"n":1,"o":135.175,"t":"2026-09-29T15:30:00Z","v":550,"vw":135.175},{"c":134.155,"h":134.155,"l":133.96,"n":5,"o":133.96,"t":"2026-09-29T17:00:00Z","v":410,"vw":134.0575},{"c":134.6,"h":134.74,"l":134.57,"n":32,"o":134.7,"t":"2026-09-29T17:15:00Z","v":2386,"vw":134.660769},{"c":133.63,"h":134.11,"l":133.63,"n":5,"o":134.11,"t":"2026-09-29T17:30:00Z","v":463,"vw":133.972857},{"c":133.15,"h":133.35,"l":133.04,"n":91,"o":133.31,"t":"2026-09-29T17:45:00Z","v":8510,"vw":133.197304},{"c":134.11,"h":134.11,"l":133.21,"n":47,"o":133.23,"t":"2026-09-29T18:00:00Z","v":3630,"vw":133.50862},{"c":134.2,"h":134.22,"l":134.2,"n":9,"o":134.2,"t":"2026-09-29T18:15:00Z","v":639,"vw":134.207394},{"c":133.885,"h":133.885,"l":133.79,"n":5,"o":133.86,"t":"2026-09-29T18:30:00Z","v":403,"vw":133.85125},{"c":133.3603,"h":133.3603,"l":133.3603,"n":1,"o":133.3603,"t":"2026-09-29T18:45:00Z","v":100,"vw":133.3603},{"c":133.66,"h":133.66,"l":133.66,"n":2,"o":133.66,"t":"2026-09-29T19:00:00Z","v":184,"vw":133.66},{"c":132.76,"h":132.925,"l":132.75,"n":7,"o":132.925,"t":"2026-09-29T19:15:00Z","v":809,"vw":132.848128},{"c":132.05,"h":132.53,"l":132.05,"n":9,"o":132.53,"t":"2026-09-29T19:30:00Z","v":512,"vw":132.282075},{"c":132.6,"h":132.76,"l":131.915,"n":25,"o":132.02,"t":"2026-09-29T19:45:00Z","v":1679,"vw":132.362475},{"c":132.38,"h":132.4,"l":132.38,"n":2,"o":132.4,"t":"2026-09-29T22:30:00Z","v":363,"vw":132.391019},{"c":129.59,"h":129.6,"l":129.59,"n":5,"o":129.6,"t":"2026-09-30T12:15:00Z","v":450,"vw":129.595},{"c":133.4679,"h":133.4679,"l":133.4679,"n":1,"o":133.4679,"t":"2026-09-30T12:45:00Z","v":189,"vw":133.4679},{"c":133.93,"h":133.93,"l":133.93,"n":2,"o":133.93,"t":"2026-09-30T13:00:00Z","v":200,"vw":133.93},{"c":133.94,"h":133.94,"l":133.94,"n":4,"o":133.94,"t":"2026-09-30T13:15:00Z","v":259,"vw":133.94},{"c":132.068,"h":133.97,"l":132.068,"n":15,"o":133.49,"t":"2026-09-30T13:30:00Z","v":3012,"vw":133.193382},{"c":130.14,"h":130.9901,"l":129.8701,"n":38,"o":130.9901,"t":"2026-09-30T13:45:00Z","v":4373,"vw":130.219891},{"c":130.685,"h":130.685,"l":130.685,"n":1,"o":130.685,"t":"2026-09-30T14:00:00Z","v":189,"vw":130.685},{"c":130.79,"h":130.805,"l":130.79,"n":10,"o":130.79,"t":"2026-09-30T14:15:00Z","v":551,"vw":130.795},{"c":130.66,"h":130.66,"l":130.66,"n":1,"o":130.66,"t":"2026-09-30T14:45:00Z","v":200,"vw":130.66},{"c":129.6,"h":129.6,"l":129.6,"n":4,"o":129.6,"t":"2026-09-30T15:15:00Z","v":516,"vw":129.6},{"c":129.79,"h":129.8,"l":129.79,"n":7,"o":129.8,"t":"2026-09-30T15:30:00Z","v":815,"vw":129.791724},{"c":129.5,"h":129.5,"l":129.5,"n":5,"o":129.5,"t":"2026-09-30T16:30:00Z","v":121,"vw":129.5},{"c":132.55,"h":132.55,"l":132.15,"n":7,"o":132.15,"t":"2026-09-30T18:00:00Z","v":563,"vw":132.456977},{"c":132.81,"h":132.81,"l":132.7758,"n":2,"o":132.7758,"t":"2026-09-30T18:15:00Z","v":250,"vw":132.78948},{"c":134.84,"h":134.84,"l":134.84,"n":2,"o":134.84,"t":"2026-09-30T19:30:00Z","v":101,"vw":134.84},{"c":134.5,"h":134.5,"l":134.225,"n":21,"o":134.4715,"t":"2026-09-30T19:45:00Z","v":2154,"vw":134.459286},{"c":133.19,"h":133.19,"l":133.19,"n":11,"o":133.19,"t":"2026-09-30T21:15:00Z","v":550,"vw":133.19},{"c":135.0999,"h":135.0999,"l":135.0999,"n":1,"o":135.0999,"t":"2026-09-30T23:00:00Z","v":125,"vw":135.0999},{"c":134.93,"h":134.93,"l":134.79,"n":10,"o":134.92,"t":"2026-10-01T13:00:00Z","v":700,"vw":134.896667},{"c":136.94,"h":136.94,"l":135.82,"n":4,"o":135.82,"t":"2026-10-01T13:30:00Z","v":410,"vw":136.615362},{"c":131.6853,"h":136.205,"l":131.15,"n":14,"o":136.205,"t":"2026-10-01T13:45:00Z","v":1699,"vw":132.065472},{"c":131.85,"h":131.85,"l":131.85,"n":6,"o":131.85,"t":"2026-10-01T14:00:00Z","v":421,"vw":131.85},{"c":132,"h":132,"l":130.6099,"n":6,"o":130.6099,"t":"2026-10-01T14:15:00Z","v":360,"vw":131.16594},{"c":132.46,"h":134.01,"l":132.46,"n":13,"o":133.3,"t":"2026-10-01T14:30:00Z","v":1415,"vw":133.286939},{"c":133.28,"h":133.63,"l":132.7,"n":28,"o":132.76,"t":"2026-10-01T14:45:00Z","v":3007,"vw":133.135071},{"c":131.9406,"h":132.035,"l":131.9406,"n":13,"o":132.035,"t":"2026-10-01T15:00:00Z","v":900,"vw":131.985302},{"c":134.22,"h":134.22,"l":133.18,"n":15,"o":133.5349,"t":"2026-10-01T15:15:00Z","v":1245,"vw":133.474309},{"c":133.36,"h":133.36,"l":133.36,"n":1,"o":133.36,"t":"2026-10-01T15:30:00Z","v":100,"vw":133.36},{"c":134.95,"h":134.95,"l":134.78,"n":6,"o":134.79,"t":"2026-10-01T15:45:00Z","v":715,"vw":134.874615},{"c":133.79,"h":134.01,"l":133.79,"n":4,"o":134.01,"t":"2026-10-01T16:00:00Z","v":396,"vw":133.885},{"c":133.805,"h":134.105,"l":133.795,"n":6,"o":134.105,"t":"2026-10-01T16:15:00Z","v":450,"vw":133.901149},{"c":133.53,"h":134.39,"l":133.53,"n":6,"o":134.39,"t":"2026-10-01T16:30:00Z","v":386,"vw":134.096667},{"c":133.735,"h":134.32,"l":133.735,"n":9,"o":134.32,"t":"2026-10-01T16:45:00Z","v":387,"vw":134.025},{"c":133.66,"h":133.66,"l":133.66,"n":1,"o":133.66,"t":"2026-10-01T17:00:00Z","v":100,"vw":133.66},{"c":136,"h":136,"l":135.41,"n":4,"o":135.41,"t":"2026-10-01T17:15:00Z","v":725,"vw":135.526429},{"c":137,"h":137,"l":136.89,"n":4,"o":136.89,"t":"2026-10-01T17:30:00Z","v":628,"vw":136.934167},{"c":137.03,"h":137.03,"l":136.7082,"n":4,"o":136.725,"t":"2026-10-01T17:45:00Z","v":650,"vw":136.837659},{"c":134.27,"h":135.53,"l":134.27,"n":6,"o":135.53,"t":"2026-10-01T18:00:00Z","v":585,"vw":135.248},{"c":135.9001,"h":135.91,"l":135.76,"n":7,"o":135.91,"t":"2026-10-01T18:15:00Z","v":596,"vw":135.870025},{"c":136.875,"h":136.875,"l":136.875,"n":1,"o":136.875,"t":"2026-10-01T18:30:00Z","v":100,"vw":136.875},{"c":135.98,"h":135.98,"l":135.98,"n":3,"o":135.98,"t":"2026-10-01T19:15:00Z","v":1239,"vw":135.98},{"c":136.34,"h":136.34,"l":136.34,"n":3,"o":136.34,"t":"2026-10-01T19:30:00Z","v":200,"vw":136.34},{"c":136.51,"h":136.51,"l":136.51,"n":1,"o":136.51,"t":"2026-10-01T19:45:00Z","v":100,"vw":136.51},{"c":136.37,"h":136.37,"l":136.37,"n":1,"o":136.37,"t":"2026-10-01T23:15:00Z","v":100,"vw":136.37},{"c":138.78,"h":138.89,"l":138.78,"n":5,"o":138.89,"t":"2026-10-02T08:00:00Z","v":318,"vw":138.835},{"c":140.8,"h":140.8,"l":140.65,"n":17,"o":140.65,"t":"2026-10-02T11:45:00Z","v":547,"vw":140.747796},{"c":140.59,"h":140.63,"l":140.59,"n":14,"o":140.63,"t":"2026-10-02T12:00:00Z","v":1273,"vw":140.597273},{"c":143.25,"h":143.25,"l":143.12,"n":2,"o":143.12,"t":"2026-10-02T12:30:00Z","v":300,"vw":143.206667},{"c":142.9,"h":142.9,"l":142.9,"n":1,"o":142.9,"t":"2026-10-02T12:45:00Z","v":200,"vw":142.9},{"c":145,"h":145,"l":145,"n":1,"o":145,"t":"2026-10-02T13:15:00Z","v":100,"vw":145},{"c":143.745,"h":145.41,"l":143.33,"n":92,"o":144.4,"t":"2026-10-02T13:30:00Z","v":3912,"vw":144.247955},{"c":147.6,"h":147.6,"l":144.09,"n":70,"o":146.02,"t":"2026-10-02T13:45:00Z","v":3932,"vw":145.300204},{"c":145,"h":146.77,"l":145,"n":27,"o":146.31,"t":"2026-10-02T14:00:00Z","v":1592,"vw":146.251054},{"c":148.2,"h":148.2,"l":148,"n":38,"o":148,"t":"2026-10-02T14:15:00Z","v":3823,"vw":148.066299},{"c":146.16,"h":146.17,"l":145.97,"n":9,"o":145.97,"t":"2026-10-02T14:30:00Z","v":581,"vw":146.121111},{"c":145.98,"h":145.98,"l":145.75,"n":6,"o":145.765,"t":"2026-10-02T14:45:00Z","v":374,"vw":145.860054},{"c":144.715,"h":145.9199,"l":144.715,"n":5,"o":145.9199,"t":"2026-10-02T15:00:00Z","v":644,"vw":145.483031},{"c":145.265,"h":145.265,"l":145.265,"n":1,"o":145.265,"t":"2026-10-02T15:15:00Z","v":160,"vw":145.265},{"c":144.11,"h":144.44,"l":144.08,"n":6,"o":144.44,"t":"2026-10-02T15:30:00Z","v":552,"vw":144.215824},{"c":143.8,"h":143.8,"l":143.8,"n":3,"o":143.8,"t":"2026-10-02T15:45:00Z","v":168,"vw":143.8},{"c":144.32,"h":144.33,"l":144.28,"n":7,"o":144.32,"t":"2026-10-02T16:00:00Z","v":599,"vw":144.3125},{"c":143.04,"h":144.42,"l":143.04,"n":10,"o":144.42,"t":"2026-10-02T16:15:00Z","v":2645,"vw":143.456038},{"c":142.065,"h":142.22,"l":142.065,"n":4,"o":142.22,"t":"2026-10-02T16:30:00Z","v":400,"vw":142.116667},{"c":142.1,"h":142.29,"l":142.075,"n":38,"o":142.29,"t":"2026-10-02T17:00:00Z","v":3678,"vw":142.135429},{"c":141.81,"h":141.885,"l":141.705,"n":5,"o":141.885,"t":"2026-10-02T17:15:00Z","v":550,"vw":141.813},{"c":142.295,"h":142.295,"l":142.295,"n":1,"o":142.295,"t":"2026-10-02T17:30:00Z","v":200,"vw":142.295},{"c":143.2699,"h":143.2699,"l":142.87,"n":5,"o":142.87,"t":"2026-10-02T17:45:00Z","v":1585,"vw":143.231125},{"c":142.37,"h":142.37,"l":142.37,"n":1,"o":142.37,"t":"2026-10-02T18:00:00Z","v":100,"vw":142.37},{"c":142.96,"h":143.08,"l":142.96,"n":5,"o":143.08,"t":"2026-10-02T18:15:00Z","v":1394,"vw":143.014823},{"c":143.205,"h":143.205,"l":143.205,"n":1,"o":143.205,"t":"2026-10-02T19:00:00Z","v":100,"vw":143.205},{"c":143.325,"h":143.36,"l":143.325,"n":2,"o":143.36,"t":"2026-10-02T19:15:00Z","v":200,"vw":143.3425},{"c":144.15,"h":144.15,"l":143.9601,"n":21,"o":144.09,"t":"2026-10-02T19:30:00Z","v":3241,"vw":144.020244},{"c":144.68,"h":144.68,"l":143.81,"n":37,"o":143.995,"t":"2026-10-02T19:45:00Z","v":3285,"vw":144.155092},{"c":141.21,"h":141.21,"l":141.21,"n":1,"o":141.21,"t":"2026-10-05T12:15:00Z","v":100,"vw":141.21},{"c":141.59,"h":141.59,"l":141.59,"n":5,"o":141.59,"t":"2026-10-05T12:45:00Z","v":260,"vw":141.59},{"c":141.88,"h":142.54,"l":137.855,"n":92,"o":142.54,"t":"2026-10-05T13:30:00Z","v":3032,"vw":140.495865},{"c":141.47,"h":142.72,"l":141.38,"n":18,"o":142.72,"t":"2026-10-05T13:45:00Z","v":11210,"vw":141.859909},{"c":141.33,"h":141.33,"l":141.02,"n":10,"o":141.02,"t":"2026-10-05T14:00:00Z","v":666,"vw":141.118922},{"c":142.64,"h":142.64,"l":141.62,"n":6,"o":141.62,"t":"2026-10-05T14:15:00Z","v":403,"vw":142.145},{"c":142.16,"h":142.16,"l":142.1,"n":6,"o":142.1,"t":"2026-10-05T14:30:00Z","v":457,"vw":142.1225},{"c":142.24,"h":142.43,"l":142.1,"n":5,"o":142.43,"t":"2026-10-05T14:45:00Z","v":459,"vw":142.290328},{"c":141.67,"h":142.12,"l":141.5,"n":11,"o":142.12,"t":"2026-10-05T15:00:00Z","v":651,"vw":141.739825},{"c":141.81,"h":141.81,"l":141.79,"n":3,"o":141.79,"t":"2026-10-05T15:15:00Z","v":215,"vw":141.8},{"c":142.22,"h":142.35,"l":141.88,"n":25,"o":141.99,"t":"2026-10-05T15:30:00Z","v":1769,"vw":142.148728},{"c":143.2883,"h":143.2883,"l":143.2883,"n":2,"o":143.2883,"t":"2026-10-05T15:45:00Z","v":102,"vw":143.2883},{"c":142.79,"h":142.8,"l":142.79,"n":4,"o":142.8,"t":"2026-10-05T16:00:00Z","v":401,"vw":142.7925},{"c":142.69,"h":142.69,"l":142.69,"n":2,"o":142.69,"t":"2026-10-05T16:30:00Z","v":101,"vw":142.69},{"c":142.71,"h":142.71,"l":142.71,"n":2,"o":142.71,"t":"2026-10-05T16:45:00Z","v":101,"vw":142.71},{"c":142.22,"h":142.22,"l":142.22,"n":1,"o":142.22,"t":"2026-10-05T17:00:00Z","v":100,"vw":142.22},{"c":142.56,"h":142.56,"l":142.56,"n":2,"o":142.56,"t":"2026-10-05T17:15:00Z","v":101,"vw":142.56},{"c":142.55,"h":142.55,"l":142.55,"n":1,"o":142.55,"t":"2026-10-05T17:30:00Z","v":100,"vw":142.55},{"c":142.79,"h":142.79,"l":142.79,"n":7,"o":142.79,"t":"2026-10-05T18:00:00Z","v":488,"vw":142.79},{"c":142.12,"h":142.12,"l":142.12,"n":2,"o":142.12,"t":"2026-10-05T18:45:00Z","v":101,"vw":142.12},{"c":141.91,"h":141.91,"l":141.8783,"n":2,"o":141.8783,"t":"2026-10-05T19:00:00Z","v":200,"vw":141.89415},{"c":142.62,"h":143.02,"l":142.62,"n":9,"o":143.02,"t":"2026-10-05T19:45:00Z","v":659,"vw":142.688333},{"c":144.15,"h":144.15,"l":143.58,"n":25,"o":143.58,"t":"2026-10-06T09:00:00Z","v":717,"vw":143.716},{"c":148.49,"h":148.49,"l":146.969,"n":3,"o":146.969,"t":"2026-10-06T11:00:00Z","v":365,"vw":147.633099},{"c":148.47,"h":148.48,"l":148.404,"n":5,"o":148.48,"t":"2026-10-06T11:15:00Z","v":477,"vw":148.456},{"c":147.85,"h":147.85,"l":147.85,"n":1,"o":147.85,"t":"2026-10-06T11:45:00Z","v":500,"vw":147.85},{"c":147.47,"h":147.47,"l":147.311,"n":4,"o":147.311,"t":"2026-10-06T12:00:00Z","v":300,"vw":147.3905},{"c":148.72,"h":148.72,"l":148.72,"n":1,"o":148.72,"t":"2026-10-06T13:00:00Z","v":165,"vw":148.72},{"c":149.86,"h":149.86,"l":149.4,"n":16,"o":149.4,"t":"2026-10-06T13:15:00Z","v":683,"vw":149.739265},{"c":143.6,"h":150.09,"l":141.07,"n":69,"o":149.59,"t":"2026-10-06T13:30:00Z","v":2387,"vw":145.922603},{"c":144.5767,"h":144.5767,"l":144.32,"n":3,"o":144.32,"t":"2026-10-06T13:45:00Z","v":251,"vw":144.47402},{"c":147.93,"h":147.93,"l":147.93,"n":4,"o":147.93,"t":"2026-10-06T14:00:00Z","v":393,"vw":147.93},{"c":149.665,"h":149.77,"l":148.91,"n":10,"o":149.459,"t":"2026-10-06T14:15:00Z","v":2732,"vw":149.351704},{"c":150.6401,"h":150.8,"l":150.35,"n":38,"o":150.35,"t":"2026-10-06T14:30:00Z","v":3006,"vw":150.576968},{"c":153.035,"h":153.035,"l":150.58,"n":10,"o":150.58,"t":"2026-10-06T14:45:00Z","v":586,"vw":151.84432},{"c":153.91,"h":153.91,"l":153.91,"n":8,"o":153.91,"t":"2026-10-06T15:00:00Z","v":132,"vw":153.91},{"c":153.47,"h":154.32,"l":153.47,"n":9,"o":154.32,"t":"2026-10-06T15:15:00Z","v":1103,"vw":154.241587},{"c":153.2,"h":153.2,"l":153.05,"n":8,"o":153.185,"t":"2026-10-06T15:30:00Z","v":876,"vw":153.14894},{"c":153.21,"h":153.455,"l":153.045,"n":3,"o":153.455,"t":"2026-10-06T16:00:00Z","v":425,"vw":153.276765},{"c":153.795,"h":153.86,"l":153.65,"n":5,"o":153.65,"t":"2026-10-06T16:30:00Z","v":664,"vw":153.805161},{"c":153.94,"h":154.085,"l":153.91,"n":8,"o":154.085,"t":"2026-10-06T16:45:00Z","v":1000,"vw":153.96492},{"c":153,"h":153.59,"l":153,"n":9,"o":153.59,"t":"2026-10-06T17:00:00Z","v":545,"vw":153.236},{"c":153.23,"h":153.4308,"l":153.23,"n":4,"o":153.4308,"t":"2026-10-06T17:45:00Z","v":410,"vw":153.3304},{"c":153.45,"h":153.45,"l":153.45,"n":2,"o":153.45,"t":"2026-10-06T18:00:00Z","v":130,"vw":153.45},{"c":153.1,"h":153.1,"l":153.1,"n":7,"o":153.1,"t":"2026-10-06T18:15:00Z","v":800,"vw":153.1},{"c":152.5446,"h":152.5446,"l":152.5446,"n":3,"o":152.5446,"t":"2026-10-06T18:30:00Z","v":245,"vw":152.5446},{"c":153.4077,"h":153.4077,"l":153.365,"n":8,"o":153.365,"t":"2026-10-06T19:00:00Z","v":285,"vw":153.38635},{"c":153.4201,"h":153.4201,"l":153.4201,"n":1,"o":153.4201,"t":"2026-10-06T19:15:00Z","v":150,"vw":153.4201},{"c":150.77,"h":151.15,"l":150.77,"n":6,"o":151.0601,"t":"2026-10-06T19:45:00Z","v":662,"vw":150.992983},{"c":150.51,"h":150.51,"l":150.51,"n":2,"o":150.51,"t":"2026-10-06T20:00:00Z","v":150,"vw":150.51},{"c":151.01,"h":151.01,"l":151.01,"n":4,"o":151.01,"t":"2026-10-06T20:30:00Z","v":176,"vw":151.01},{"c":152.6528,"h":152.6528,"l":152.6528,"n":1,"o":152.6528,"t":"2026-10-06T23:15:00Z","v":100,"vw":152.6528},{"c":152.04,"h":152.67,"l":152.03,"n":3,"o":152.67,"t":"2026-10-06T23:45:00Z","v":400,"vw":152.3525},{"c":146.65,"h":146.65,"l":146.65,"n":2,"o":146.65,"t":"2026-10-07T10:30:00Z","v":200,"vw":146.65},{"c":144.93,"h":145.29,"l":144.9,"n":11,"o":145.12,"t":"2026-10-07T11:00:00Z","v":1591,"vw":144.994214},{"c":144.6,"h":144.8,"l":144.3004,"n":9,"o":144.8,"t":"2026-10-07T11:15:00Z","v":462,"vw":144.641},{"c":144.86,"h":144.93,"l":144.48,"n":45,"o":144.48,"t":"2026-10-07T11:30:00Z","v":2827,"vw":144.675628},{"c":144.16,"h":144.44,"l":144.16,"n":12,"o":144.44,"t":"2026-10-07T11:45:00Z","v":472,"vw":144.352848},{"c":144.56,"h":144.56,"l":144.56,"n":2,"o":144.56,"t":"2026-10-07T12:00:00Z","v":360,"vw":144.56},{"c":143.66,"h":144.09,"l":143.66,"n":37,"o":144.09,"t":"2026-10-07T12:15:00Z","v":1082,"vw":143.875714},{"c":144.88,"h":144.88,"l":144.71,"n":8,"o":144.71,"t":"2026-10-07T12:30:00Z","v":427,"vw":144.787273},{"c":144.76,"h":144.76,"l":144.73,"n":3,"o":144.73,"t":"2026-10-07T12:45:00Z","v":300,"vw":144.74},{"c":144.89,"h":144.89,"l":144.89,"n":5,"o":144.89,"t":"2026-10-07T13:15:00Z","v":400,"vw":144.89},{"c":146.57,"h":149.72,"l":143.06,"n":107,"o":144.04,"t":"2026-10-07T13:30:00Z","v":8001,"vw":146.269665},{"c":146.39,"h":146.9955,"l":145.15,"n":724,"o":146.74,"t":"2026-10-07T13:45:00Z","v":42459,"vw":146.369701},{"c":144.885,"h":146.36,"l":144.27,"n":724,"o":146.11,"t":"2026-10-07T14:00:00Z","v":51231,"vw":145.424156},{"c":145.465,"h":145.465,"l":145.465,"n":1,"o":145.465,"t":"2026-10-07T14:15:00Z","v":100,"vw":145.465},{"c":146.71,"h":146.85,"l":146.1601,"n":4,"o":146.1601,"t":"2026-10-07T14:30:00Z","v":950,"vw":146.757789},{"c":147.35,"h":147.35,"l":147.35,"n":2,"o":147.35,"t":"2026-10-07T14:45:00Z","v":324,"vw":147.35},{"c":147.3889,"h":148.1,"l":147.3889,"n":2,"o":148.1,"t":"2026-10-07T15:15:00Z","v":300,"vw":147.625933},{"c":148,"h":148.13,"l":148,"n":18,"o":148.064,"t":"2026-10-07T16:00:00Z","v":2144,"vw":148.068371},{"c":147.765,"h":147.765,"l":147.765,"n":1,"o":147.765,"t":"2026-10-07T16:45:00Z","v":100,"vw":147.765},{"c":149,"h":149.59,"l":149,"n":4,"o":149.59,"t":"2026-10-07T17:15:00Z","v":834,"vw":149.236283},{"c":147.91,"h":148.9153,"l":147.91,"n":86,"o":148.9153,"t":"2026-10-07T17:30:00Z","v":5472,"vw":148.298534},{"c":147.67,"h":148.17,"l":147.62,"n":93,"o":148.16,"t":"2026-10-07T17:45:00Z","v":5469,"vw":147.944944},{"c":148.66,"h":148.66,"l":147.85,"n":62,"o":147.85,"t":"2026-10-07T18:00:00Z","v":4074,"vw":148.230222},{"c":148.8,"h":148.88,"l":148.47,"n":140,"o":148.65,"t":"2026-10-07T18:15:00Z","v":11833,"vw":148.680949},{"c":148.75,"h":148.98,"l":148.46,"n":125,"o":148.98,"t":"2026-10-07T18:30:00Z","v":8213,"vw":148.707033},{"c":147.72,"h":148.645,"l":147.72,"n":90,"o":148.61,"t":"2026-10-07T18:45:00Z","v":8610,"vw":148.053225},{"c":146.16,"h":147.81,"l":146.15,"n":84,"o":147.81,"t":"2026-10-07T19:00:00Z","v":14344,"vw":147.040992},{"c":147.49,"h":147.67,"l":146.465,"n":24,"o":146.465,"t":"2026-10-07T19:15:00Z","v":1510,"vw":146.957757},{"c":148.64,"h":148.65,"l":148.08,"n":8,"o":148.08,"t":"2026-10-07T19:30:00Z","v":461,"vw":148.454034},{"c":149.46,"h":149.46,"l":148.71,"n":23,"o":148.979,"t":"2026-10-07T19:45:00Z","v":2141,"vw":149.227318},{"c":148.78,"h":148.78,"l":148.78,"n":2,"o":148.78,"t":"2026-10-07T20:00:00Z","v":201,"vw":148.78},{"c":148.83,"h":148.83,"l":148.81,"n":8,"o":148.83,"t":"2026-10-07T20:15:00Z","v":1103,"vw":148.828064},{"c":148.42,"h":148.42,"l":148.42,"n":1,"o":148.42,"t":"2026-10-07T22:45:00Z","v":100,"vw":148.42},{"c":149.62,"h":149.62,"l":147.36,"n":6,"o":147.36,"t":"2026-10-08T08:00:00Z","v":373,"vw":148.49},{"c":143.42,"h":143.42,"l":143.34,"n":6,"o":143.34,"t":"2026-10-08T11:00:00Z","v":434,"vw":143.38},{"c":143.285,"h":145.47,"l":143.245,"n":38,"o":145.47,"t":"2026-10-08T13:30:00Z","v":1854,"vw":143.696751},{"c":143.2,"h":143.64,"l":143.2,"n":32,"o":143.64,"t":"2026-10-08T13:45:00Z","v":3298,"vw":143.252431},{"c":145.17,"h":145.7286,"l":144.35,"n":10,"o":144.35,"t":"2026-10-08T14:00:00Z","v":1044,"vw":145.354125},{"c":147.5396,"h":147.5396,"l":144.14,"n":13,"o":144.14,"t":"2026-10-08T14:15:00Z","v":1273,"vw":145.644336},{"c":145.7,"h":146.565,"l":145.7,"n":3,"o":146.565,"t":"2026-10-08T14:30:00Z","v":500,"vw":146.073},{"c":143.31,"h":144.075,"l":143.31,"n":2,"o":144.075,"t":"2026-10-08T14:45:00Z","v":300,"vw":143.82},{"c":143,"h":144.14,"l":143,"n":24,"o":144.14,"t":"2026-10-08T15:30:00Z","v":1021,"vw":143.175926},{"c":143,"h":143,"l":143,"n":1,"o":143,"t":"2026-10-08T16:00:00Z","v":600,"vw":143},{"c":142.385,"h":142.385,"l":142.28,"n":14,"o":142.28,"t":"2026-10-08T16:15:00Z","v":1086,"vw":142.344375},{"c":142.55,"h":142.55,"l":142.55,"n":1,"o":142.55,"t":"2026-10-08T16:30:00Z","v":100,"vw":142.55},{"c":138.6,"h":141.62,"l":138.28,"n":48,"o":141.62,"t":"2026-10-08T16:45:00Z","v":3573,"vw":139.303787},{"c":137.91,"h":137.91,"l":136.33,"n":23,"o":136.41,"t":"2026-10-08T17:00:00Z","v":1846,"vw":137.053545},{"c":134.1933,"h":136,"l":134.1933,"n":18,"o":135.75,"t":"2026-10-08T17:15:00Z","v":1499,"vw":135.424746},{"c":136.285,"h":136.285,"l":134.25,"n":4,"o":134.25,"t":"2026-10-08T17:30:00Z","v":260,"vw":135.2675},{"c":135.855,"h":136.26,"l":135.255,"n":11,"o":135.255,"t":"2026-10-08T18:00:00Z","v":807,"vw":135.841436},{"c":136.6,"h":136.64,"l":136.6,"n":3,"o":136.64,"t":"2026-10-08T18:15:00Z","v":600,"vw":136.62},{"c":135.1785,"h":135.1785,"l":135.1785,"n":3,"o":135.1785,"t":"2026-10-08T18:45:00Z","v":755,"vw":135.1785},{"c":134.19,"h":134.85,"l":134.19,"n":10,"o":134.85,"t":"2026-10-08T19:00:00Z","v":364,"vw":134.566738},{"c":134.32,"h":134.91,"l":134,"n":23,"o":134,"t":"2026-10-08T19:15:00Z","v":1794,"vw":134.223614},{"c":134.405,"h":135.5,"l":134.405,"n":5,"o":135.47,"t":"2026-10-08T19:30:00Z","v":722,"vw":135.339286},{"c":136.94,"h":136.94,"l":136,"n":15,"o":136,"t":"2026-10-08T19:45:00Z","v":792,"vw":136.361538},{"c":140.64,"h":140.64,"l":140.64,"n":1,"o":140.64,"t":"2026-10-09T08:00:00Z","v":100,"vw":140.64},{"c":143.5545,"h":143.5545,"l":143.5545,"n":1,"o":143.5545,"t":"2026-10-09T11:15:00Z","v":200,"vw":143.5545},{"c":141.67,"h":141.67,"l":141.67,"n":5,"o":141.67,"t":"2026-10-09T12:00:00Z","v":157,"vw":141.67},{"c":135.2989,"h":139.66,"l":135.2989,"n":19,"o":139.66,"t":"2026-10-09T13:30:00Z","v":1092,"vw":136.640293},{"c":134.33,"h":134.33,"l":134.33,"n":4,"o":134.33,"t":"2026-10-09T13:45:00Z","v":113,"vw":134.33},{"c":134.41,"h":134.41,"l":133.972,"n":5,"o":133.972,"t":"2026-10-09T14:00:00Z","v":217,"vw":134.191},{"c":134.155,"h":134.155,"l":134.155,"n":1,"o":134.155,"t":"2026-10-09T14:30:00Z","v":100,"vw":134.155},{"c":133.98,"h":133.98,"l":133.94,"n":7,"o":133.94,"t":"2026-10-09T14:45:00Z","v":401,"vw":133.96},{"c":133.43,"h":134.135,"l":133.33,"n":24,"o":133.94,"t":"2026-10-09T15:00:00Z","v":3222,"vw":133.543324},{"c":132.31,"h":133.81,"l":132.31,"n":15,"o":133.16,"t":"2026-10-09T15:15:00Z","v":1138,"vw":133.174},{"c":132.5,"h":132.61,"l":132.4,"n":7,"o":132.4,"t":"2026-10-09T15:30:00Z","v":402,"vw":132.503333},{"c":132.179,"h":132.179,"l":131.61,"n":12,"o":131.63,"t":"2026-10-09T16:00:00Z","v":587,"vw":131.789514},{"c":132,"h":132,"l":132,"n":1,"o":132,"t":"2026-10-09T16:15:00Z","v":100,"vw":132},{"c":131.72,"h":131.72,"l":131.72,"n":4,"o":131.72,"t":"2026-10-09T16:30:00Z","v":227,"vw":131.72},{"c":131.97,"h":131.97,"l":131.97,"n":2,"o":131.97,"t":"2026-10-09T16:45:00Z","v":101,"vw":131.97},{"c":132.406,"h":132.406,"l":132.406,"n":1,"o":132.406,"t":"2026-10-09T17:45:00Z","v":200,"vw":132.406},{"c":132.085,"h":132.085,"l":132.085,"n":1,"o":132.085,"t":"2026-10-09T18:00:00Z","v":200,"vw":132.085},{"c":132.5,"h":133.19,"l":132.5,"n":6,"o":133.19,"t":"2026-10-09T18:45:00Z","v":616,"vw":132.861667},{"c":130.53,"h":131.1,"l":130.53,"n":12,"o":131.1,"t":"2026-10-09T19:30:00Z","v":304,"vw":130.815},{"c":131.391,"h":131.391,"l":131.27,"n":9,"o":131.27,"t":"2026-10-09T19:45:00Z","v":515,"vw":131.31775},{"c":128.31,"h":128.31,"l":125.535,"n":24,"o":127.02,"t":"2026-10-12T13:30:00Z","v":2882,"vw":126.882188},{"c":127.09,"h":127.09,"l":126.28,"n":45,"o":126.88,"t":"2026-10-12T13:45:00Z","v":3073,"vw":126.614247},{"c":124.3,"h":125.5,"l":124.3,"n":32,"o":125.5,"t":"2026-10-12T14:00:00Z","v":2241,"vw":124.853618},{"c":124.97,"h":125.1499,"l":124.97,"n":9,"o":125.1499,"t":"2026-10-12T14:15:00Z","v":1022,"vw":125.012851},{"c":123.04,"h":123.04,"l":123.04,"n":2,"o":123.04,"t":"2026-10-12T14:30:00Z","v":103,"vw":123.04},{"c":122.37,"h":122.37,"l":122.37,"n":2,"o":122.37,"t":"2026-10-12T14:45:00Z","v":200,"vw":122.37},{"c":121.9598,"h":122.54,"l":121.9598,"n":3,"o":122.52,"t":"2026-10-12T15:00:00Z","v":300,"vw":122.339933},{"c":124.5,"h":124.5,"l":124.5,"n":1,"o":124.5,"t":"2026-10-12T15:45:00Z","v":175,"vw":124.5},{"c":124.74,"h":125,"l":124.74,"n":5,"o":124.86,"t":"2026-10-12T16:00:00Z","v":404,"vw":124.87013},{"c":124.57,"h":124.75,"l":124.57,"n":3,"o":124.75,"t":"2026-10-12T16:15:00Z","v":301,"vw":124.63},{"c":124.58,"h":124.58,"l":124.5,"n":11,"o":124.5,"t":"2026-10-12T16:45:00Z","v":371,"vw":124.54},{"c":123.17,"h":123.17,"l":123.17,"n":4,"o":123.17,"t":"2026-10-12T17:30:00Z","v":200,"vw":123.17},{"c":123.56,"h":123.56,"l":123.56,"n":2,"o":123.56,"t":"2026-10-12T18:15:00Z","v":285,"vw":123.56},{"c":125.16,"h":125.16,"l":124.3865,"n":5,"o":124.3865,"t":"2026-10-12T19:30:00Z","v":452,"vw":124.693271},{"c":125.24,"h":125.415,"l":125.07,"n":19,"o":125.32,"t":"2026-10-12T19:45:00Z","v":1827,"vw":125.277994},{"c":124.631,"h":124.631,"l":124.631,"n":1,"o":124.631,"t":"2026-10-12T21:45:00Z","v":100,"vw":124.631},{"c":121,"h":121,"l":121,"n":1,"o":121,"t":"2026-10-13T11:00:00Z","v":150,"vw":121},{"c":120,"h":120,"l":120,"n":1,"o":120,"t":"2026-10-13T12:30:00Z","v":100,"vw":120},{"c":119.75,"h":120.01,"l":119.75,"n":31,"o":120.01,"t":"2026-10-13T12:45:00Z","v":1812,"vw":119.975},{"c":121.3751,"h":121.3751,"l":115.71,"n":41,"o":118.69,"t":"2026-10-13T13:30:00Z","v":3859,"vw":117.444123},{"c":122.77,"h":122.77,"l":122.77,"n":3,"o":122.77,"t":"2026-10-13T13:45:00Z","v":517,"vw":122.77},{"c":123.465,"h":123.465,"l":123.465,"n":3,"o":123.465,"t":"2026-10-13T14:00:00Z","v":113,"vw":123.465},{"c":122.54,"h":122.54,"l":122.54,"n":4,"o":122.54,"t":"2026-10-13T15:45:00Z","v":170,"vw":122.54},{"c":128.1799,"h":128.1799,"l":127.57,"n":6,"o":127.57,"t":"2026-10-13T16:45:00Z","v":390,"vw":127.8383},{"c":126.4001,"h":126.4001,"l":126.4001,"n":5,"o":126.4001,"t":"2026-10-13T17:00:00Z","v":158,"vw":126.4001},{"c":126.5,"h":126.5,"l":126.5,"n":1,"o":126.5,"t":"2026-10-13T17:30:00Z","v":800,"vw":126.5},{"c":126.54,"h":126.54,"l":126.33,"n":44,"o":126.34,"t":"2026-10-13T18:00:00Z","v":3140,"vw":126.409896},{"c":126.5299,"h":126.5299,"l":126.5299,"n":1,"o":126.5299,"t":"2026-10-13T18:45:00Z","v":100,"vw":126.5299},{"c":128.06,"h":128.52,"l":127.98,"n":23,"o":128,"t":"2026-10-13T19:30:00Z","v":1854,"vw":128.089509},{"c":129.27,"h":129.27,"l":128.265,"n":4,"o":128.265,"t":"2026-10-13T19:45:00Z","v":295,"vw":128.783081},{"c":131.05,"h":131.05,"l":131.05,"n":2,"o":131.05,"t":"2026-10-13T23:30:00Z","v":144,"vw":131.05},{"c":131.12,"h":131.12,"l":131.12,"n":5,"o":131.12,"t":"2026-10-13T23:45:00Z","v":133,"vw":131.12},{"c":127.44,"h":127.44,"l":127.44,"n":1,"o":127.44,"t":"2026-10-14T11:45:00Z","v":100,"vw":127.44},{"c":124.3358,"h":125.24,"l":124.3358,"n":10,"o":125.24,"t":"2026-10-14T12:30:00Z","v":529,"vw":124.58632},{"c":123.3,"h":123.3,"l":123.3,"n":1,"o":123.3,"t":"2026-10-14T12:45:00Z","v":110,"vw":123.3},{"c":120.59,"h":120.59,"l":120.59,"n":5,"o":120.59,"t":"2026-10-14T13:30:00Z","v":144,"vw":120.59},{"c":123.3,"h":123.3,"l":122.53,"n":32,"o":122.53,"t":"2026-10-14T13:45:00Z","v":2398,"vw":122.959533},{"c":121.27,"h":122.09,"l":120.8,"n":9,"o":121.705,"t":"2026-10-14T14:00:00Z","v":655,"vw":121.3125},{"c":121.4815,"h":121.4815,"l":119.915,"n":13,"o":119.915,"t":"2026-10-14T14:30:00Z","v":749,"vw":120.9033},{"c":120.45,"h":121,"l":120.45,"n":2,"o":121,"t":"2026-10-14T14:45:00Z","v":200,"vw":120.725},{"c":119.15,"h":120,"l":119.15,"n":15,"o":120,"t":"2026-10-14T15:00:00Z","v":597,"vw":119.463333},{"c":119.06,"h":119.06,"l":119.06,"n":1,"o":119.06,"t":"2026-10-14T15:30:00Z","v":100,"vw":119.06},{"c":118.18,"h":118.18,"l":118.18,"n":3,"o":118.18,"t":"2026-10-14T15:45:00Z","v":102,"vw":118.18},{"c":117.34,"h":117.34,"l":117.34,"n":3,"o":117.34,"t":"2026-10-14T16:00:00Z","v":111,"vw":117.34},{"c":115.74,"h":115.74,"l":115.74,"n":5,"o":115.74,"t":"2026-10-14T16:30:00Z","v":134,"vw":115.74},{"c":116.41,"h":116.41,"l":115.65,"n":8,"o":115.65,"t":"2026-10-14T16:45:00Z","v":377,"vw":116.16},{"c":116.11,"h":116.11,"l":116.11,"n":1,"o":116.11,"t":"2026-10-14T17:15:00Z","v":100,"vw":116.11},{"c":115.2,"h":115.2,"l":115.2,"n":2,"o":115.2,"t":"2026-10-14T17:45:00Z","v":150,"vw":115.2},{"c":114.87,"h":114.92,"l":114.56,"n":13,"o":114.87,"t":"2026-10-14T18:00:00Z","v":1000,"vw":114.8375},{"c":116,"h":116,"l":115.8498,"n":7,"o":115.86,"t":"2026-10-14T18:15:00Z","v":990,"vw":115.931192},{"c":115.73,"h":115.73,"l":115.73,"n":2,"o":115.73,"t":"2026-10-14T18:30:00Z","v":101,"vw":115.73},{"c":115.1152,"h":115.1152,"l":115.1152,"n":1,"o":115.1152,"t":"2026-10-14T18:45:00Z","v":100,"vw":115.1152},{"c":114.515,"h":114.515,"l":113.85,"n":4,"o":113.85,"t":"2026-10-14T19:00:00Z","v":206,"vw":114.1825},{"c":115.49,"h":115.49,"l":115.14,"n":9,"o":115.2,"t":"2026-10-14T19:15:00Z","v":573,"vw":115.304},{"c":115.5,"h":115.5,"l":115.17,"n":13,"o":115.1873,"t":"2026-10-14T19:30:00Z","v":1740,"vw":115.331123},{"c":114.965,"h":115.1,"l":114.455,"n":10,"o":114.455,"t":"2026-10-14T19:45:00Z","v":882,"vw":114.914046},{"c":112.58,"h":112.58,"l":112.58,"n":1,"o":112.58,"t":"2026-10-14T23:15:00Z","v":120,"vw":112.58},{"c":112.52,"h":112.52,"l":108.2,"n":42,"o":108.2,"t":"2026-10-15T08:00:00Z","v":2726,"vw":110.372187},{"c":107.79,"h":107.79,"l":107.79,"n":2,"o":107.79,"t":"2026-10-15T09:00:00Z","v":200,"vw":107.79},{"c":107.34,"h":107.52,"l":107.33,"n":15,"o":107.52,"t":"2026-10-15T12:15:00Z","v":1086,"vw":107.36},{"c":106,"h":106,"l":106,"n":7,"o":106,"t":"2026-10-15T12:30:00Z","v":301,"vw":106},{"c":105.76,"h":105.76,"l":105.76,"n":1,"o":105.76,"t":"2026-10-15T12:45:00Z","v":100,"vw":105.76},{"c":103.01,"h":103.64,"l":102.95,"n":18,"o":103.64,"t":"2026-10-15T13:15:00Z","v":857,"vw":103.338},{"c":103.49,"h":103.5,"l":101.35,"n":39,"o":103.4,"t":"2026-10-15T13:30:00Z","v":2492,"vw":103.060009},{"c":99.69,"h":103.64,"l":99.69,"n":30,"o":103.64,"t":"2026-10-15T13:45:00Z","v":1465,"vw":103.199111},{"c":103.345,"h":103.46,"l":100.45,"n":23,"o":100.48,"t":"2026-10-15T14:00:00Z","v":3172,"vw":102.113353},{"c":104.275,"h":104.275,"l":104.275,"n":7,"o":104.275,"t":"2026-10-15T14:30:00Z","v":168,"vw":104.275},{"c":103.97,"h":103.97,"l":103.97,"n":3,"o":103.97,"t":"2026-10-15T14:45:00Z","v":305,"vw":103.97},{"c":104.56,"h":104.56,"l":104.56,"n":1,"o":104.56,"t":"2026-10-15T15:00:00Z","v":100,"vw":104.56},{"c":104.8001,"h":105.97,"l":104.8001,"n":11,"o":105.97,"t":"2026-10-15T15:15:00Z","v":544,"vw":105.379258},{"c":105.595,"h":105.595,"l":104.75,"n":9,"o":104.9,"t":"2026-10-15T15:30:00Z","v":1467,"vw":104.887342},{"c":105.9796,"h":105.9796,"l":105.9796,"n":2,"o":105.9796,"t":"2026-10-15T15:45:00Z","v":309,"vw":105.9796},{"c":107.23,"h":107.25,"l":107.2207,"n":9,"o":107.23,"t":"2026-10-15T16:00:00Z","v":745,"vw":107.23606},{"c":105.0483,"h":105.0483,"l":105.0483,"n":2,"o":105.0483,"t":"2026-10-15T16:45:00Z","v":244,"vw":105.0483},{"c":107.28,"h":107.31,"l":106.3631,"n":35,"o":106.43,"t":"2026-10-15T17:30:00Z","v":2667,"vw":106.812726},{"c":107.58,"h":107.58,"l":107.58,"n":1,"o":107.58,"t":"2026-10-15T17:45:00Z","v":100,"vw":107.58},{"c":107.115,"h":107.115,"l":106.6636,"n":3,"o":106.6636,"t":"2026-10-15T18:15:00Z","v":201,"vw":106.8893},{"c":107.8255,"h":107.8255,"l":107.12,"n":19,"o":107.12,"t":"2026-10-15T18:45:00Z","v":3484,"vw":107.213871},{"c":112.97,"h":112.99,"l":112,"n":11,"o":112,"t":"2026-10-15T19:15:00Z","v":909,"vw":112.437736},{"c":113.13,"h":113.13,"l":113.13,"n":1,"o":113.13,"t":"2026-10-15T19:30:00Z","v":100,"vw":113.13},{"c":110.6,"h":110.83,"l":110.6,"n":5,"o":110.83,"t":"2026-10-15T20:45:00Z","v":1151,"vw":110.701579},{"c":109.19,"h":109.19,"l":109.19,"n":1,"o":109.19,"t":"2026-10-15T23:00:00Z","v":100,"vw":109.19},{"c":108.2,"h":108.2,"l":108.2,"n":1,"o":108.2,"t":"2026-10-15T23:45:00Z","v":300,"vw":108.2},{"c":111.33,"h":111.33,"l":109.22,"n":4,"o":109.22,"t":"2026-10-16T08:00:00Z","v":216,"vw":110.275},{"c":107,"h":107.02,"l":107,"n":10,"o":107.02,"t":"2026-10-16T11:00:00Z","v":617,"vw":107.003333},{"c":103.16,"h":105.21,"l":103.16,"n":31,"o":105.21,"t":"2026-10-16T13:30:00Z","v":1654,"vw":104.63868},{"c":103.5,"h":106.26,"l":103.5,"n":29,"o":106.26,"t":"2026-10-16T13:45:00Z","v":2139,"vw":104.362397},{"c":104.67,"h":105,"l":103.03,"n":146,"o":103.57,"t":"2026-10-16T14:00:00Z","v":10231,"vw":104.243202},{"c":106.425,"h":106.425,"l":106.195,"n":5,"o":106.195,"t":"2026-10-16T14:30:00Z","v":769,"vw":106.359286},{"c":104.51,"h":104.51,"l":104.51,"n":6,"o":104.51,"t":"2026-10-16T14:45:00Z","v":1801,"vw":104.51},{"c":103.1,"h":103.6,"l":102.34,"n":28,"o":103.555,"t":"2026-10-16T15:00:00Z","v":3094,"vw":103.194646},{"c":103.3501,"h":103.62,"l":102.57,"n":31,"o":103.5,"t":"2026-10-16T15:15:00Z","v":5446,"vw":103.152162},{"c":104,"h":104,"l":104,"n":2,"o":104,"t":"2026-10-16T15:30:00Z","v":560,"vw":104},{"c":103.51,"h":103.83,"l":103.29,"n":65,"o":103.5,"t":"2026-10-16T15:45:00Z","v":3261,"vw":103.570334},{"c":103.44,"h":103.5,"l":103.03,"n":56,"o":103.19,"t":"2026-10-16T16:00:00Z","v":3470,"vw":103.210688},{"c":103.605,"h":103.605,"l":103.2201,"n":2,"o":103.2201,"t":"2026-10-16T16:15:00Z","v":500,"vw":103.37406},{"c":103.35,"h":103.35,"l":103.35,"n":1,"o":103.35,"t":"2026-10-16T16:30:00Z","v":100,"vw":103.35},{"c":101.72,"h":102.5675,"l":101.67,"n":14,"o":102.5675,"t":"2026-10-16T17:00:00Z","v":2559,"vw":102.004271},{"c":100.005,"h":100.82,"l":99.42,"n":16,"o":100.82,"t":"2026-10-16T17:15:00Z","v":1543,"vw":100.101558},{"c":100.18,"h":100.18,"l":100.18,"n":2,"o":100.18,"t":"2026-10-16T18:00:00Z","v":200,"vw":100.18},{"c":100.265,"h":100.265,"l":100.265,"n":2,"o":100.265,"t":"2026-10-16T18:15:00Z","v":110,"vw":100.265},{"c":99.29,"h":99.29,"l":98.305,"n":32,"o":98.35,"t":"2026-10-16T19:00:00Z","v":2870,"vw":98.84651},{"c":100.39,"h":100.39,"l":99.57,"n":8,"o":99.57,"t":"2026-10-16T19:15:00Z","v":1200,"vw":99.909175},{"c":100.07,"h":100.07,"l":100.07,"n":5,"o":100.07,"t":"2026-10-16T19:30:00Z","v":215,"vw":100.07},{"c":98.218,"h":98.53,"l":98.04,"n":16,"o":98.0744,"t":"2026-10-16T19:45:00Z","v":1454,"vw":98.30778},{"c":98.1011,"h":98.31,"l":98.1011,"n":3,"o":98.31,"t":"2026-10-16T21:30:00Z","v":500,"vw":98.18466},{"c":105.5,"h":105.5,"l":105.5,"n":1,"o":105.5,"t":"2026-10-19T12:45:00Z","v":300,"vw":105.5},{"c":106,"h":106,"l":105.5,"n":4,"o":105.5,"t":"2026-10-19T13:00:00Z","v":251,"vw":105.75},{"c":107,"h":107.25,"l":104.07,"n":77,"o":106.33,"t":"2026-10-19T13:30:00Z","v":6508,"vw":105.808653},{"c":104.8501,"h":106.8,"l":104.85,"n":40,"o":106.78,"t":"2026-10-19T13:45:00Z","v":2997,"vw":105.872755},{"c":102.57,"h":103.665,"l":102.57,"n":16,"o":103.665,"t":"2026-10-19T14:00:00Z","v":696,"vw":102.915039},{"c":104.6099,"h":104.6099,"l":104.6099,"n":1,"o":104.6099,"t":"2026-10-19T14:15:00Z","v":1000,"vw":104.6099},{"c":104.5,"h":104.7,"l":104.5,"n":7,"o":104.7,"t":"2026-10-19T14:30:00Z","v":310,"vw":104.612782},{"c":105.24,"h":105.24,"l":105.24,"n":1,"o":105.24,"t":"2026-10-19T14:45:00Z","v":150,"vw":105.24},{"c":105.35,"h":105.35,"l":105.35,"n":3,"o":105.35,"t":"2026-10-19T15:00:00Z","v":201,"vw":105.35},{"c":106.91,"h":107.0499,"l":106.91,"n":12,"o":107.0499,"t":"2026-10-19T15:15:00Z","v":933,"vw":107.011159},{"c":107.345,"h":107.345,"l":107.345,"n":1,"o":107.345,"t":"2026-10-19T15:30:00Z","v":100,"vw":107.345},{"c":106.6,"h":106.775,"l":106.6,"n":3,"o":106.775,"t":"2026-10-19T15:45:00Z","v":890,"vw":106.634488},{"c":105.5,"h":105.5,"l":105.5,"n":3,"o":105.5,"t":"2026-10-19T16:00:00Z","v":155,"vw":105.5},{"c":105,"h":105,"l":105,"n":3,"o":105,"t":"2026-10-19T16:15:00Z","v":209,"vw":105},{"c":104.915,"h":104.915,"l":104.8956,"n":2,"o":104.8956,"t":"2026-10-19T16:30:00Z","v":202,"vw":104.905396},{"c":103.69,"h":103.69,"l":103.69,"n":3,"o":103.69,"t":"2026-10-19T16:45:00Z","v":2000,"vw":103.69},{"c":103.15,"h":103.15,"l":103.14,"n":3,"o":103.14,"t":"2026-10-19T17:15:00Z","v":300,"vw":103.143333},{"c":102.1101,"h":102.275,"l":102.1101,"n":4,"o":102.275,"t":"2026-10-19T17:30:00Z","v":227,"vw":102.19255},{"c":101.75,"h":101.75,"l":101.75,"n":1,"o":101.75,"t":"2026-10-19T17:45:00Z","v":100,"vw":101.75},{"c":101.82,"h":101.82,"l":101.82,"n":1,"o":101.82,"t":"2026-10-19T18:00:00Z","v":815,"vw":101.82},{"c":102.22,"h":102.24,"l":102.07,"n":7,"o":102.07,"t":"2026-10-19T18:45:00Z","v":983,"vw":102.124478},{"c":103.27,"h":103.27,"l":102.56,"n":2,"o":102.56,"t":"2026-10-19T19:30:00Z","v":200,"vw":102.915},{"c":101.47,"h":102.7,"l":101.47,"n":4,"o":102.7,"t":"2026-10-19T19:45:00Z","v":255,"vw":102.211905},{"c":96.32,"h":99.295,"l":96.32,"n":24,"o":98.77,"t":"2026-10-20T13:30:00Z","v":2876,"vw":97.772437},{"c":98.9,"h":99,"l":97.77,"n":11,"o":97.98,"t":"2026-10-20T13:45:00Z","v":1536,"vw":98.55809},{"c":101.9,"h":102.12,"l":99.4763,"n":24,"o":99.49,"t":"2026-10-20T14:00:00Z","v":1757,"vw":100.702407},{"c":105,"h":105,"l":105,"n":1,"o":105,"t":"2026-10-20T14:15:00Z","v":152,"vw":105},{"c":104.3,"h":105.02,"l":104.3,"n":9,"o":105.02,"t":"2026-10-20T14:30:00Z","v":2779,"vw":104.881631},{"c":104.88,"h":105.0528,"l":104.77,"n":10,"o":104.77,"t":"2026-10-20T14:45:00Z","v":1051,"vw":104.873866},{"c":102.25,"h":103.43,"l":102.25,"n":8,"o":103.43,"t":"2026-10-20T15:00:00Z","v":940,"vw":102.391519},{"c":103.09,"h":103.09,"l":102.2401,"n":22,"o":102.2401,"t":"2026-10-20T15:15:00Z","v":4250,"vw":102.43536},{"c":102.27,"h":102.3,"l":102.27,"n":2,"o":102.3,"t":"2026-10-20T15:30:00Z","v":257,"vw":102.288327},{"c":103.205,"h":103.205,"l":103.205,"n":1,"o":103.205,"t":"2026-10-20T15:45:00Z","v":100,"vw":103.205},{"c":102.57,"h":102.5782,"l":102.55,"n":5,"o":102.5782,"t":"2026-10-20T16:15:00Z","v":557,"vw":102.569152},{"c":102.885,"h":102.93,"l":102.885,"n":5,"o":102.93,"t":"2026-10-20T16:30:00Z","v":550,"vw":102.921},{"c":102.8858,"h":102.8858,"l":102.8858,"n":1,"o":102.8858,"t":"2026-10-20T16:45:00Z","v":100,"vw":102.8858},{"c":101.855,"h":101.88,"l":101.855,"n":10,"o":101.88,"t":"2026-10-20T17:00:00Z","v":654,"vw":101.870038},{"c":102.4,"h":102.4862,"l":102.4,"n":6,"o":102.4862,"t":"2026-10-20T17:15:00Z","v":402,"vw":102.432045},{"c":102.18,"h":102.2,"l":102.18,"n":5,"o":102.2,"t":"2026-10-20T17:45:00Z","v":403,"vw":102.195},{"c":102.655,"h":102.655,"l":102.655,"n":2,"o":102.655,"t":"2026-10-20T18:00:00Z","v":124,"vw":102.655},{"c":102.115,"h":102.115,"l":102.115,"n":2,"o":102.115,"t":"2026-10-20T18:15:00Z","v":150,"vw":102.115},{"c":102,"h":102,"l":102,"n":1,"o":102,"t":"2026-10-20T18:30:00Z","v":130,"vw":102},{"c":101.4015,"h":101.4015,"l":101.4015,"n":2,"o":101.4015,"t":"2026-10-20T19:30:00Z","v":104,"vw":101.4015},{"c":99.93,"h":99.93,"l":99.93,"n":5,"o":99.93,"t":"2026-10-20T19:45:00Z","v":137,"vw":99.93},{"c":99.92,"h":99.92,"l":99.92,"n":3,"o":99.92,"t":"2026-10-20T20:00:00Z","v":150,"vw":99.92},{"c":103.14,"h":103.14,"l":101.65,"n":5,"o":101.65,"t":"2026-10-20T21:00:00Z","v":470,"vw":102.689859},{"c":104.79,"h":104.79,"l":102.95,"n":3,"o":102.95,"t":"2026-10-20T21:30:00Z","v":400,"vw":103.876952},{"c":105.87,"h":105.87,"l":105.87,"n":1,"o":105.87,"t":"2026-10-20T22:15:00Z","v":950,"vw":105.87},{"c":105.48,"h":105.48,"l":105.48,"n":1,"o":105.48,"t":"2026-10-20T22:45:00Z","v":100,"vw":105.48},{"c":105.76,"h":105.76,"l":105.69,"n":13,"o":105.76,"t":"2026-10-20T23:45:00Z","v":1276,"vw":105.748794},{"c":103.8063,"h":103.8063,"l":103.8063,"n":1,"o":103.8063,"t":"2026-10-21T11:30:00Z","v":300,"vw":103.8063},{"c":104.215,"h":107.35,"l":103.93,"n":40,"o":107.05,"t":"2026-10-21T13:30:00Z","v":6704,"vw":104.933755},{"c":101.705,"h":104,"l":101.705,"n":12,"o":104,"t":"2026-10-21T13:45:00Z","v":1532,"vw":102.004259},{"c":103.0949,"h":103.63,"l":103.0949,"n":3,"o":103.63,"t":"2026-10-21T14:00:00Z","v":280,"vw":103.342312},{"c":104.33,"h":104.33,"l":102.83,"n":25,"o":102.89,"t":"2026-10-21T14:15:00Z","v":2148,"vw":103.499},{"c":103.69,"h":104.93,"l":103.69,"n":12,"o":104.24,"t":"2026-10-21T14:30:00Z","v":1479,"vw":104.401852},{"c":104.25,"h":104.42,"l":104.25,"n":3,"o":104.42,"t":"2026-10-21T14:45:00Z","v":500,"vw":104.322},{"c":104.71,"h":104.71,"l":103.65,"n":19,"o":104.06,"t":"2026-10-21T15:00:00Z","v":2200,"vw":104.159757},{"c":104.43,"h":104.64,"l":104.35,"n":10,"o":104.35,"t":"2026-10-21T15:15:00Z","v":704,"vw":104.501667},{"c":106.3,"h":106.3,"l":106,"n":5,"o":106,"t":"2026-10-21T15:45:00Z","v":301,"vw":106.191304},{"c":106.75,"h":106.75,"l":106.2,"n":17,"o":106.2,"t":"2026-10-21T16:30:00Z","v":1292,"vw":106.277632},{"c":108.165,"h":108.165,"l":108.01,"n":5,"o":108.01,"t":"2026-10-21T17:15:00Z","v":327,"vw":108.106875},{"c":107.35,"h":107.45,"l":107.35,"n":6,"o":107.45,"t":"2026-10-21T17:30:00Z","v":292,"vw":107.4},{"c":107.35,"h":107.35,"l":107.35,"n":1,"o":107.35,"t":"2026-10-21T17:45:00Z","v":167,"vw":107.35},{"c":106.88,"h":107.06,"l":106.86,"n":18,"o":107.06,"t":"2026-10-21T19:00:00Z","v":1135,"vw":106.961671},{"c":107.54,"h":107.63,"l":107.52,"n":10,"o":107.63,"t":"2026-10-21T19:15:00Z","v":1319,"vw":107.554242},{"c":107.55,"h":107.55,"l":107.55,"n":1,"o":107.55,"t":"2026-10-21T19:30:00Z","v":100,"vw":107.55},{"c":107.16,"h":108.2,"l":107.16,"n":11,"o":108.2,"t":"2026-10-21T19:45:00Z","v":493,"vw":107.506667},{"c":97.01,"h":97.01,"l":97.01,"n":1,"o":97.01,"t":"2026-10-22T12:45:00Z","v":200,"vw":97.01},{"c":96.32,"h":96.32,"l":96.32,"n":1,"o":96.32,"t":"2026-10-22T13:00:00Z","v":201,"vw":96.32},{"c":95,"h":95.01,"l":95,"n":4,"o":95.01,"t":"2026-10-22T13:15:00Z","v":402,"vw":95.002494},{"c":95,"h":96.85,"l":94.51,"n":17,"o":96.85,"t":"2026-10-22T13:30:00Z","v":1359,"vw":95.910227},{"c":97.6799,"h":97.6799,"l":95.56,"n":17,"o":95.67,"t":"2026-10-22T13:45:00Z","v":845,"vw":96.252642},{"c":95,"h":97.77,"l":95,"n":50,"o":96.96,"t":"2026-10-22T14:00:00Z","v":3365,"vw":96.097453},{"c":93.42,"h":94.07,"l":93.2,"n":61,"o":93.83,"t":"2026-10-22T14:15:00Z","v":4492,"vw":93.474158},{"c":92.845,"h":93.79,"l":92.75,"n":17,"o":93.74,"t":"2026-10-22T14:30:00Z","v":1511,"vw":93.114693},{"c":91.36,"h":92.01,"l":91.36,"n":9,"o":92.01,"t":"2026-10-22T14:45:00Z","v":534,"vw":91.71059},{"c":90,"h":91.52,"l":89.96,"n":194,"o":91.36,"t":"2026-10-22T15:00:00Z","v":51591,"vw":91.307157},{"c":90.87,"h":90.87,"l":90.36,"n":8,"o":90.36,"t":"2026-10-22T15:15:00Z","v":348,"vw":90.615},{"c":90.89,"h":90.89,"l":90.18,"n":26,"o":90.745,"t":"2026-10-22T15:30:00Z","v":1752,"vw":90.415506},{"c":91.335,"h":91.335,"l":91.335,"n":3,"o":91.335,"t":"2026-10-22T15:45:00Z","v":120,"vw":91.335},{"c":91.624,"h":91.9,"l":91.624,"n":7,"o":91.9,"t":"2026-10-22T16:00:00Z","v":432,"vw":91.707876},{"c":91.93,"h":93.11,"l":91.93,"n":35,"o":91.93,"t":"2026-10-22T16:15:00Z","v":1721,"vw":92.434112},{"c":91.27,"h":91.27,"l":91.27,"n":3,"o":91.27,"t":"2026-10-22T16:30:00Z","v":106,"vw":91.27},{"c":90.05,"h":90.05,"l":90.05,"n":15,"o":90.05,"t":"2026-10-22T16:45:00Z","v":537,"vw":90.05},{"c":90.62,"h":90.62,"l":89.71,"n":18,"o":90.18,"t":"2026-10-22T17:00:00Z","v":1022,"vw":90.156111},{"c":90.47,"h":91.02,"l":90.39,"n":30,"o":90.98,"t":"2026-10-22T17:15:00Z","v":3205,"vw":90.751228},{"c":90.86,"h":90.86,"l":90.81,"n":2,"o":90.81,"t":"2026-10-22T17:30:00Z","v":500,"vw":90.835},{"c":90.12,"h":90.12,"l":89.64,"n":6,"o":89.9,"t":"2026-10-22T18:00:00Z","v":408,"vw":89.927979},{"c":90,"h":90.77,"l":90,"n":9,"o":90.77,"t":"2026-10-22T18:15:00Z","v":765,"vw":90.50121},{"c":90.25,"h":90.25,"l":90.25,"n":1,"o":90.25,"t":"2026-10-22T18:30:00Z","v":221,"vw":90.25},{"c":89.14,"h":89.14,"l":89.14,"n":2,"o":89.14,"t":"2026-10-22T18:45:00Z","v":101,"vw":89.14},{"c":88.6701,"h":88.6701,"l":88.6701,"n":4,"o":88.6701,"t":"2026-10-22T19:00:00Z","v":156,"vw":88.6701},{"c":89.39,"h":89.39,"l":88.83,"n":2,"o":88.83,"t":"2026-10-22T19:15:00Z","v":323,"vw":89.216625},{"c":89.06,"h":89.46,"l":89.06,"n":9,"o":89.46,"t":"2026-10-22T19:30:00Z","v":455,"vw":89.26},{"c":89.42,"h":89.56,"l":89.41,"n":9,"o":89.49,"t":"2026-10-22T19:45:00Z","v":1462,"vw":89.525},{"c":90.37,"h":90.37,"l":90.37,"n":7,"o":90.37,"t":"2026-10-22T20:00:00Z","v":1061,"vw":90.37},{"c":89.4483,"h":89.4483,"l":89.4483,"n":1,"o":89.4483,"t":"2026-10-22T21:00:00Z","v":100,"vw":89.4483}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2612999321364045,"strike":147.2175016965899,"iv":1.2130085250651004,"gamma":0.005761410549186041,"theta":-0.09380543121059488,"vega":0.04401280693387945,"rho":0.005933829821250929,"breakevenPct":65.99398940921883},{"delta":0.15,"premium":2.0548641414813953,"strike":135.54363347724916,"iv":1.216520929184275,"gamma":0.00763396915693898,"theta":-0.12525336568420498,"vega":0.058509962535229325,"rho":0.008796523931335124,"breakevenPct":53.83019869436374},{"delta":0.2,"premium":2.9336206896551724,"strike":126.91379310344827,"iv":1.2145586206896553,"gamma":0.009117241379310345,"theta":-0.14939827586206897,"vega":0.07060344827586207,"rho":0.011545083222241743,"breakevenPct":45.16476421922323},{"delta":0.25,"premium":3.9145833333333337,"strike":120.20238095238095,"iv":1.2244130952380954,"gamma":0.010279761904761904,"theta":-0.17109166666666667,"vega":0.08011666666666667,"rho":0.014282059454722235,"breakevenPct":38.758326637526125},{"delta":0.3,"premium":4.926373626373626,"strike":113.86813186813187,"iv":1.2150659340659342,"gamma":0.011326373626373626,"theta":-0.18595604395604393,"vega":0.08765824175824175,"rho":0.017005767593723933,"breakevenPct":32.80800808344652},{"delta":0.35,"premium":6.080869565217391,"strike":108.7304347826087,"iv":1.2223139130434781,"gamma":0.012026956521739131,"theta":-0.19954347826086957,"vega":0.09339652173913043,"rho":0.01962668123546016,"breakevenPct":28.354931673185607},{"delta":0.4,"premium":7.359836065573772,"strike":104.11475409836065,"iv":1.2344475409836067,"gamma":0.0124,"theta":-0.2103327868852459,"vega":0.09740819672131149,"rho":0.022150703716078187,"breakevenPct":24.62460456368028},{"delta":0.45,"premium":8.698557692307693,"strike":99.60576923076923,"iv":1.2355192307692309,"gamma":0.012739423076923077,"theta":-0.21594230769230768,"vega":0.09981826923076924,"rho":0.024635562455816766,"breakevenPct":21.080363654845215},{"delta":0.5,"premium":10.16949152542373,"strike":95.37288135593221,"iv":1.2390101694915254,"gamma":0.0128,"theta":-0.21853728813559323,"vega":0.1006,"rho":0.027019718918053083,"breakevenPct":17.992597826181076},{"delta":0.55,"premium":11.7125,"strike":91.25,"iv":1.234125,"gamma":0.0127,"theta":-0.216325,"vega":0.0998,"rho":0.029349808259453856,"breakevenPct":15.108392222099239},{"delta":0.6,"premium":13.588582677165354,"strike":87.32283464566929,"iv":1.2511795275590551,"gamma":0.01223228346456693,"theta":-0.21439055118110237,"vega":0.09735826771653544,"rho":0.03142647347456665,"breakevenPct":12.815355152456382},{"delta":0.65,"premium":15.557936507936509,"strike":83.34920634920634,"iv":1.2556634920634921,"gamma":0.01166984126984127,"theta":-0.20672857142857143,"vega":0.09341904761904762,"rho":0.03342711367455848,"breakevenPct":10.57464798899795},{"delta":0.7,"premium":17.879999999999995,"strike":79.28333333333333,"iv":1.2685316666666666,"gamma":0.010842333333333334,"theta":-0.19617700000000002,"vega":0.08752433333333334,"rho":0.035154905174037535,"breakevenPct":8.625131314215402},{"delta":0.75,"premium":20.380000000000006,"strike":75.11666666666666,"iv":1.2739483333333332,"gamma":0.009925666666666666,"theta":-0.18092699999999998,"vega":0.08010766666666666,"rho":0.03673985181934111,"breakevenPct":6.761857594461454},{"delta":0.8,"premium":23.36774193548387,"strike":70.64516129032258,"iv":1.2813290322580646,"gamma":0.008680645161290322,"theta":-0.1607290322580645,"vega":0.07040645161290322,"rho":0.03794512850604428,"breakevenPct":5.103063139049535},{"delta":0.85,"premium":27.116115702479334,"strike":65.57851239669422,"iv":1.3013239669421488,"gamma":0.00708512396694215,"theta":-0.1368421487603306,"vega":0.05865371900826447,"rho":0.038553717859927866,"breakevenPct":3.6292786997333084}],"put":[{"delta":0.15,"premium":3.0911392405063287,"strike":65.37974683544304,"iv":1.3190746835443037,"gamma":0.0070139240506329106,"theta":-0.13176329113924048,"vega":0.05867341772151898,"rho":-0.01308808770727474,"breakevenPct":30.36356465697313},{"delta":0.2,"premium":4.380036297640653,"strike":70.56261343012704,"iv":1.2904246823956442,"gamma":0.008557531760435572,"theta":-0.15437422867513612,"vega":0.07049274047186933,"rho":-0.017669187219765008,"breakevenPct":26.01024599406989},{"delta":0.25,"premium":5.835126050420168,"strike":75.09243697478992,"iv":1.277698655462185,"gamma":0.009824033613445377,"theta":-0.17339949579831934,"vega":0.08006268907563024,"rho":-0.022379948012260495,"breakevenPct":22.57280359227649},{"delta":0.3,"premium":7.431764705882352,"strike":79.29411764705883,"iv":1.2640011764705883,"gamma":0.010916470588235295,"theta":-0.18701294117647058,"vega":0.08745764705882353,"rho":-0.027197592001771527,"breakevenPct":19.66045979501403},{"delta":0.35,"premium":9.204799999999999,"strike":83.344,"iv":1.256524,"gamma":0.011668799999999998,"theta":-0.1979192,"vega":0.0934128,"rho":-0.03215453377005953,"breakevenPct":17.11502622185106},{"delta":0.4,"premium":11.275619834710746,"strike":87.34710743801654,"iv":1.2584876033057852,"gamma":0.0122,"theta":-0.20628016528925622,"vega":0.09737768595041323,"rho":-0.03734998561185255,"breakevenPct":14.954797795703458},{"delta":0.45,"premium":13.433333333333335,"strike":91.33333333333334,"iv":1.2495666666666665,"gamma":0.012533333333333334,"theta":-0.2092,"vega":0.0998,"rho":-0.042601795523945496,"breakevenPct":12.910586338700679},{"delta":0.5,"premium":15.99054054054054,"strike":95.48648648648648,"iv":1.2510135135135134,"gamma":0.01265135135135135,"theta":-0.21043783783783784,"vega":0.1006,"rho":-0.04817167932908744,"breakevenPct":11.126375855163326},{"delta":0.55,"premium":18.666990291262135,"strike":99.68932038834951,"iv":1.2418941747572816,"gamma":0.012631067961165048,"theta":-0.2063757281553398,"vega":0.09979320388349515,"rho":-0.05382991394010824,"breakevenPct":9.419932970120875},{"delta":0.6,"premium":21.543693693693694,"strike":103.990990990991,"iv":1.227417117117117,"gamma":0.012500900900900901,"theta":-0.19801801801801802,"vega":0.09740630630630631,"rho":-0.05964628991380865,"breakevenPct":7.826870608723365},{"delta":0.65,"premium":25.367977528089888,"strike":109.02247191011236,"iv":1.2352719101123597,"gamma":0.011897752808988766,"theta":-0.18996404494382024,"vega":0.09337977528089887,"rho":-0.06619569774044914,"breakevenPct":6.477267447204167},{"delta":0.7,"premium":29.704494382022467,"strike":114.50561797752809,"iv":1.2376955056179775,"gamma":0.011149438202247192,"theta":-0.17713483146067419,"vega":0.0876438202247191,"rho":-0.073148579176407,"breakevenPct":5.195376999333003},{"delta":0.75,"premium":34.522413793103446,"strike":120.41379310344827,"iv":1.230596551724138,"gamma":0.010217241379310345,"theta":-0.15906206896551725,"vega":0.08008620689655173,"rho":-0.08047343811775284,"breakevenPct":3.976510106570139},{"delta":0.8,"premium":41.209890352059546,"strike":128.12210039117727,"iv":1.2471786422773963,"gamma":0.008943393946258042,"theta":-0.13856462657589183,"vega":0.07026690477188385,"rho":-0.0892492133022917,"breakevenPct":2.835257865026245},{"delta":0.85,"premium":49.894424683463846,"strike":137.71602742607092,"iv":1.2575077373869656,"gamma":0.00738674043307936,"theta":-0.11250236643246897,"vega":0.05851790125367458,"rho":-0.09960356429458242,"breakevenPct":1.81858934981762},{"delta":0.9,"premium":62.96154545925739,"strike":151.62660985339312,"iv":1.2777672069488089,"gamma":0.005470467031830368,"theta":-0.08015774690499076,"vega":0.04402376667630999,"rho":-0.11341001551442063,"breakevenPct":0.8756293924694809}]},"raw":{"call":[{"delta":0.1,"premium":1.2612999321364045,"strike":147.2175016965899,"iv":1.2130085250651004,"gamma":0.005761410549186041,"theta":-0.09380543121059488,"vega":0.04401280693387945,"rho":0.005933829821250929,"breakevenPct":65.99398940921883},{"delta":0.15,"premium":2.0548641414813953,"strike":135.54363347724916,"iv":1.216520929184275,"gamma":0.00763396915693898,"theta":-0.12525336568420498,"vega":0.058509962535229325,"rho":0.008796523931335124,"breakevenPct":53.83019869436374},{"delta":0.2,"premium":2.9336206896551724,"strike":126.91379310344827,"iv":1.2145586206896553,"gamma":0.009117241379310345,"theta":-0.14939827586206897,"vega":0.07060344827586207,"rho":0.011545083222241743,"breakevenPct":45.16476421922323},{"delta":0.25,"premium":3.9145833333333337,"strike":120.20238095238095,"iv":1.2244130952380954,"gamma":0.010279761904761904,"theta":-0.17109166666666667,"vega":0.08011666666666667,"rho":0.014282059454722235,"breakevenPct":38.758326637526125},{"delta":0.3,"premium":4.926373626373626,"strike":113.86813186813187,"iv":1.2150659340659342,"gamma":0.011326373626373626,"theta":-0.18595604395604393,"vega":0.08765824175824175,"rho":0.017005767593723933,"breakevenPct":32.80800808344652},{"delta":0.35,"premium":6.080869565217391,"strike":108.7304347826087,"iv":1.2223139130434781,"gamma":0.012026956521739131,"theta":-0.19954347826086957,"vega":0.09339652173913043,"rho":0.01962668123546016,"breakevenPct":28.354931673185607},{"delta":0.4,"premium":7.359836065573772,"strike":104.11475409836065,"iv":1.2344475409836067,"gamma":0.0124,"theta":-0.2103327868852459,"vega":0.09740819672131149,"rho":0.022150703716078187,"breakevenPct":24.62460456368028},{"delta":0.45,"premium":8.698557692307693,"strike":99.60576923076923,"iv":1.2355192307692309,"gamma":0.012739423076923077,"theta":-0.21594230769230768,"vega":0.09981826923076924,"rho":0.024635562455816766,"breakevenPct":21.080363654845215},{"delta":0.5,"premium":10.16949152542373,"strike":95.37288135593221,"iv":1.2390101694915254,"gamma":0.0128,"theta":-0.21853728813559323,"vega":0.1006,"rho":0.027019718918053083,"breakevenPct":17.992597826181076},{"delta":0.55,"premium":11.7125,"strike":91.25,"iv":1.234125,"gamma":0.0127,"theta":-0.216325,"vega":0.0998,"rho":0.029349808259453856,"breakevenPct":15.108392222099239},{"delta":0.6,"premium":13.588582677165354,"strike":87.32283464566929,"iv":1.2511795275590551,"gamma":0.01223228346456693,"theta":-0.21439055118110237,"vega":0.09735826771653544,"rho":0.03142647347456665,"breakevenPct":12.815355152456382},{"delta":0.65,"premium":15.557936507936509,"strike":83.34920634920634,"iv":1.2556634920634921,"gamma":0.01166984126984127,"theta":-0.20672857142857143,"vega":0.09341904761904762,"rho":0.03342711367455848,"breakevenPct":10.57464798899795},{"delta":0.7,"premium":17.879999999999995,"strike":79.28333333333333,"iv":1.2685316666666666,"gamma":0.010842333333333334,"theta":-0.19617700000000002,"vega":0.08752433333333334,"rho":0.035154905174037535,"breakevenPct":8.625131314215402},{"delta":0.75,"premium":20.380000000000006,"strike":75.11666666666666,"iv":1.2739483333333332,"gamma":0.009925666666666666,"theta":-0.18092699999999998,"vega":0.08010766666666666,"rho":0.03673985181934111,"breakevenPct":6.761857594461454},{"delta":0.8,"premium":23.36774193548387,"strike":70.64516129032258,"iv":1.2813290322580646,"gamma":0.008680645161290322,"theta":-0.1607290322580645,"vega":0.07040645161290322,"rho":0.03794512850604428,"breakevenPct":5.103063139049535},{"delta":0.85,"premium":27.116115702479334,"strike":65.57851239669422,"iv":1.3013239669421488,"gamma":0.00708512396694215,"theta":-0.1368421487603306,"vega":0.05865371900826447,"rho":0.038553717859927866,"breakevenPct":3.6292786997333084}],"put":[{"delta":0.15,"premium":3.0911392405063287,"strike":65.37974683544304,"iv":1.3190746835443037,"gamma":0.0070139240506329106,"theta":-0.13176329113924048,"vega":0.05867341772151898,"rho":-0.01308808770727474,"breakevenPct":30.36356465697313},{"delta":0.2,"premium":4.380036297640653,"strike":70.56261343012704,"iv":1.2904246823956442,"gamma":0.008557531760435572,"theta":-0.15437422867513612,"vega":0.07049274047186933,"rho":-0.017669187219765008,"breakevenPct":26.01024599406989},{"delta":0.25,"premium":5.835126050420168,"strike":75.09243697478992,"iv":1.277698655462185,"gamma":0.009824033613445377,"theta":-0.17339949579831934,"vega":0.08006268907563024,"rho":-0.022379948012260495,"breakevenPct":22.57280359227649},{"delta":0.3,"premium":7.431764705882352,"strike":79.29411764705883,"iv":1.2640011764705883,"gamma":0.010916470588235295,"theta":-0.18701294117647058,"vega":0.08745764705882353,"rho":-0.027197592001771527,"breakevenPct":19.66045979501403},{"delta":0.35,"premium":9.204799999999999,"strike":83.344,"iv":1.256524,"gamma":0.011668799999999998,"theta":-0.1979192,"vega":0.0934128,"rho":-0.03215453377005953,"breakevenPct":17.11502622185106},{"delta":0.4,"premium":11.275619834710746,"strike":87.34710743801654,"iv":1.2584876033057852,"gamma":0.0122,"theta":-0.20628016528925622,"vega":0.09737768595041323,"rho":-0.03734998561185255,"breakevenPct":14.954797795703458},{"delta":0.45,"premium":13.433333333333335,"strike":91.33333333333334,"iv":1.2495666666666665,"gamma":0.012533333333333334,"theta":-0.2092,"vega":0.0998,"rho":-0.042601795523945496,"breakevenPct":12.910586338700679},{"delta":0.5,"premium":15.99054054054054,"strike":95.48648648648648,"iv":1.2510135135135134,"gamma":0.01265135135135135,"theta":-0.21043783783783784,"vega":0.1006,"rho":-0.04817167932908744,"breakevenPct":11.126375855163326},{"delta":0.55,"premium":18.666990291262135,"strike":99.68932038834951,"iv":1.2418941747572816,"gamma":0.012631067961165048,"theta":-0.2063757281553398,"vega":0.09979320388349515,"rho":-0.05382991394010824,"breakevenPct":9.419932970120875},{"delta":0.6,"premium":21.543693693693694,"strike":103.990990990991,"iv":1.227417117117117,"gamma":0.012500900900900901,"theta":-0.19801801801801802,"vega":0.09740630630630631,"rho":-0.05964628991380865,"breakevenPct":7.826870608723365},{"delta":0.65,"premium":25.367977528089888,"strike":109.02247191011236,"iv":1.2352719101123597,"gamma":0.011897752808988766,"theta":-0.18996404494382024,"vega":0.09337977528089887,"rho":-0.06619569774044914,"breakevenPct":6.477267447204167},{"delta":0.7,"premium":29.704494382022467,"strike":114.50561797752809,"iv":1.2376955056179775,"gamma":0.011149438202247192,"theta":-0.17713483146067419,"vega":0.0876438202247191,"rho":-0.073148579176407,"breakevenPct":5.195376999333003},{"delta":0.75,"premium":34.522413793103446,"strike":120.41379310344827,"iv":1.230596551724138,"gamma":0.010217241379310345,"theta":-0.15906206896551725,"vega":0.08008620689655173,"rho":-0.08047343811775284,"breakevenPct":3.976510106570139},{"delta":0.8,"premium":41.209890352059546,"strike":128.12210039117727,"iv":1.2471786422773963,"gamma":0.008943393946258042,"theta":-0.13856462657589183,"vega":0.07026690477188385,"rho":-0.0892492133022917,"breakevenPct":2.835257865026245},{"delta":0.85,"premium":49.894424683463846,"strike":137.71602742607092,"iv":1.2575077373869656,"gamma":0.00738674043307936,"theta":-0.11250236643246897,"vega":0.05851790125367458,"rho":-0.09960356429458242,"breakevenPct":1.81858934981762},{"delta":0.9,"premium":62.96154545925739,"strike":151.62660985339312,"iv":1.2777672069488089,"gamma":0.005470467031830368,"theta":-0.08015774690499076,"vega":0.04402376667630999,"rho":-0.11341001551442063,"breakevenPct":0.8756293924694809}]}},"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"}}