{"symbol":"BIB","url":"https://intraalpha.com/companies/BIB","capturedAt":"2026-10-22T21:06:35.198Z","state":"ready","quote":{"symbol":"BIB","last_price":112.8454,"prev_close":114.707,"regular_close":112.8454,"change":-1.8616,"change_pct":-1.6229,"regular_change":-1.8616,"regular_change_pct":-1.6229,"extended_change":0,"extended_change_pct":0,"bid":107.98,"ask":117,"bid_size":100,"ask_size":100,"volume":8035,"vwap":112.176329,"open":116.429,"high":116.429,"low":109.76,"close":112.8454,"trade_count":232,"last_trade_at":"2026-10-22T20:00:00.3785028Z","last_quote_at":"2026-10-22T20:52:04.454928487Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:33.437797807-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":96800000,"net_expense_ratio":null,"portfolio_turnover":0.29,"dividend_yield":0.0019,"inception_date":"2010-04-06","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:06:34.764354+00:00"},"optionObservedAt":"2026-10-22T19:57:46.195Z","bars":[{"c":110.78,"h":110.78,"l":110.78,"n":1,"o":110.78,"t":"2026-10-15T13:50:00Z","v":100,"vw":110.78},{"c":112.11,"h":112.11,"l":111.49,"n":17,"o":111.49,"t":"2026-10-15T14:00:00Z","v":765,"vw":111.593333},{"c":112,"h":112.085,"l":112,"n":8,"o":112.085,"t":"2026-10-15T14:05:00Z","v":312,"vw":112.047222},{"c":111.59,"h":111.59,"l":111.59,"n":1,"o":111.59,"t":"2026-10-15T14:45:00Z","v":100,"vw":111.59},{"c":111.62,"h":111.63,"l":111.6,"n":4,"o":111.6,"t":"2026-10-15T14:50:00Z","v":500,"vw":111.614},{"c":111.81,"h":111.81,"l":111.81,"n":1,"o":111.81,"t":"2026-10-15T15:05:00Z","v":403,"vw":111.81},{"c":111.99,"h":111.99,"l":111.99,"n":1,"o":111.99,"t":"2026-10-15T15:20:00Z","v":200,"vw":111.99},{"c":111.99,"h":111.99,"l":111.99,"n":6,"o":111.99,"t":"2026-10-15T15:55:00Z","v":309,"vw":111.99},{"c":112.32,"h":112.32,"l":112.32,"n":2,"o":112.32,"t":"2026-10-15T16:05:00Z","v":310,"vw":112.32},{"c":112.145,"h":112.145,"l":112.145,"n":2,"o":112.145,"t":"2026-10-15T16:10:00Z","v":110,"vw":112.145},{"c":112.11,"h":112.11,"l":112.11,"n":1,"o":112.11,"t":"2026-10-15T16:15:00Z","v":310,"vw":112.11},{"c":111.7,"h":111.7,"l":111.7,"n":1,"o":111.7,"t":"2026-10-15T16:30:00Z","v":400,"vw":111.7},{"c":112,"h":112,"l":112,"n":1,"o":112,"t":"2026-10-15T16:50:00Z","v":400,"vw":112},{"c":111.8,"h":111.8,"l":111.8,"n":1,"o":111.8,"t":"2026-10-15T17:10:00Z","v":200,"vw":111.8},{"c":111.71,"h":111.71,"l":111.71,"n":5,"o":111.71,"t":"2026-10-15T18:10:00Z","v":104,"vw":111.71},{"c":111.95,"h":111.95,"l":111.95,"n":3,"o":111.95,"t":"2026-10-15T19:05:00Z","v":501,"vw":111.95},{"c":112.31,"h":112.31,"l":112.31,"n":1,"o":112.31,"t":"2026-10-15T19:40:00Z","v":122,"vw":112.31},{"c":111.455,"h":111.76,"l":111.455,"n":6,"o":111.76,"t":"2026-10-15T19:50:00Z","v":714,"vw":111.625704},{"c":111.25,"h":111.25,"l":111.25,"n":2,"o":111.25,"t":"2026-10-15T19:55:00Z","v":127,"vw":111.25},{"c":110.69,"h":111.22,"l":110.69,"n":17,"o":111.09,"t":"2026-10-16T13:30:00Z","v":655,"vw":111.01437},{"c":107,"h":107,"l":107,"n":4,"o":107,"t":"2026-10-16T13:55:00Z","v":192,"vw":107},{"c":107,"h":107.1,"l":107,"n":5,"o":107.1,"t":"2026-10-16T14:25:00Z","v":343,"vw":107.032787},{"c":107,"h":107,"l":107,"n":1,"o":107,"t":"2026-10-16T14:35:00Z","v":150,"vw":107},{"c":107.5,"h":107.5,"l":107.5,"n":2,"o":107.5,"t":"2026-10-16T14:55:00Z","v":103,"vw":107.5},{"c":105.4996,"h":105.4996,"l":105.4996,"n":34,"o":105.4996,"t":"2026-10-16T16:50:00Z","v":271,"vw":105.4996},{"c":105.5,"h":105.5,"l":105.5,"n":1,"o":105.5,"t":"2026-10-16T17:05:00Z","v":250,"vw":105.5},{"c":105.5,"h":105.5,"l":105.5,"n":3,"o":105.5,"t":"2026-10-16T17:30:00Z","v":234,"vw":105.5},{"c":104.97,"h":104.97,"l":104.97,"n":1,"o":104.97,"t":"2026-10-16T18:25:00Z","v":450,"vw":104.97},{"c":105.0512,"h":105.0512,"l":105.0512,"n":2,"o":105.0512,"t":"2026-10-16T19:20:00Z","v":238,"vw":105.0512},{"c":105.13,"h":105.15,"l":105.13,"n":4,"o":105.15,"t":"2026-10-16T19:30:00Z","v":521,"vw":105.134},{"c":104.9714,"h":105,"l":104.9714,"n":6,"o":105,"t":"2026-10-16T19:40:00Z","v":1432,"vw":104.99145},{"c":104.93,"h":104.93,"l":104.93,"n":2,"o":104.93,"t":"2026-10-16T19:45:00Z","v":332,"vw":104.93},{"c":104.8315,"h":104.863,"l":104.8315,"n":6,"o":104.863,"t":"2026-10-16T19:50:00Z","v":350,"vw":104.850194},{"c":109,"h":109,"l":108.5,"n":7,"o":108.5,"t":"2026-10-19T13:35:00Z","v":569,"vw":108.676056},{"c":106.48,"h":106.48,"l":106.48,"n":1,"o":106.48,"t":"2026-10-19T13:45:00Z","v":100,"vw":106.48},{"c":106.64,"h":106.64,"l":106.64,"n":1,"o":106.64,"t":"2026-10-19T15:25:00Z","v":122,"vw":106.64},{"c":107.22,"h":107.22,"l":107.22,"n":1,"o":107.22,"t":"2026-10-19T16:25:00Z","v":100,"vw":107.22},{"c":107.2895,"h":107.2895,"l":107.21,"n":4,"o":107.21,"t":"2026-10-19T19:50:00Z","v":344,"vw":107.26352},{"c":112.2,"h":112.2,"l":112.2,"n":2,"o":112.2,"t":"2026-10-20T14:35:00Z","v":421,"vw":112.2},{"c":112.5,"h":112.5,"l":112.5,"n":4,"o":112.5,"t":"2026-10-20T14:40:00Z","v":399,"vw":112.5},{"c":113.14,"h":113.14,"l":113.14,"n":1,"o":113.14,"t":"2026-10-20T15:00:00Z","v":153,"vw":113.14},{"c":113,"h":113,"l":113,"n":1,"o":113,"t":"2026-10-20T15:45:00Z","v":200,"vw":113},{"c":112.65,"h":112.65,"l":112.65,"n":1,"o":112.65,"t":"2026-10-20T16:25:00Z","v":357,"vw":112.65},{"c":113.2113,"h":113.2113,"l":113.2113,"n":1,"o":113.2113,"t":"2026-10-20T17:15:00Z","v":400,"vw":113.2113},{"c":114,"h":114,"l":114,"n":2,"o":114,"t":"2026-10-20T19:00:00Z","v":140,"vw":114},{"c":114.015,"h":114.015,"l":114.015,"n":1,"o":114.015,"t":"2026-10-20T19:35:00Z","v":131,"vw":114.015},{"c":113.91,"h":114.0073,"l":113.91,"n":13,"o":113.97,"t":"2026-10-20T19:50:00Z","v":619,"vw":113.969072},{"c":113.94,"h":113.94,"l":113.94,"n":6,"o":113.94,"t":"2026-10-20T19:55:00Z","v":362,"vw":113.94},{"c":113.91,"h":113.91,"l":113.91,"n":2,"o":113.91,"t":"2026-10-21T11:05:00Z","v":137,"vw":113.91},{"c":113.94,"h":114.94,"l":113.94,"n":7,"o":114.94,"t":"2026-10-21T13:30:00Z","v":731,"vw":114.133777},{"c":114.33,"h":114.33,"l":114.33,"n":2,"o":114.33,"t":"2026-10-21T13:35:00Z","v":501,"vw":114.33},{"c":115.285,"h":115.285,"l":115.285,"n":1,"o":115.285,"t":"2026-10-21T13:55:00Z","v":150,"vw":115.285},{"c":114.37,"h":114.37,"l":114.37,"n":3,"o":114.37,"t":"2026-10-21T14:05:00Z","v":200,"vw":114.37},{"c":115.44,"h":115.44,"l":115.44,"n":1,"o":115.44,"t":"2026-10-21T14:50:00Z","v":100,"vw":115.44},{"c":115.17,"h":115.17,"l":115.17,"n":1,"o":115.17,"t":"2026-10-21T15:05:00Z","v":100,"vw":115.17},{"c":115.5,"h":115.52,"l":115.5,"n":6,"o":115.52,"t":"2026-10-21T15:20:00Z","v":700,"vw":115.516667},{"c":114.855,"h":114.855,"l":114.855,"n":2,"o":114.855,"t":"2026-10-21T15:50:00Z","v":404,"vw":114.855},{"c":114.55,"h":114.55,"l":114.55,"n":4,"o":114.55,"t":"2026-10-21T16:10:00Z","v":156,"vw":114.55},{"c":114.7782,"h":114.7782,"l":114.7782,"n":1,"o":114.7782,"t":"2026-10-21T16:30:00Z","v":105,"vw":114.7782},{"c":115.475,"h":115.475,"l":115.475,"n":1,"o":115.475,"t":"2026-10-21T17:45:00Z","v":150,"vw":115.475},{"c":115.165,"h":115.165,"l":115.165,"n":3,"o":115.165,"t":"2026-10-21T18:00:00Z","v":261,"vw":115.165},{"c":115.6,"h":115.6,"l":115.6,"n":1,"o":115.6,"t":"2026-10-21T18:20:00Z","v":500,"vw":115.6},{"c":115.59,"h":115.59,"l":115.59,"n":3,"o":115.59,"t":"2026-10-21T18:35:00Z","v":441,"vw":115.59},{"c":115.38,"h":115.38,"l":115.38,"n":1,"o":115.38,"t":"2026-10-21T18:55:00Z","v":1319,"vw":115.38},{"c":115.2,"h":115.2,"l":115.2,"n":1,"o":115.2,"t":"2026-10-21T19:10:00Z","v":220,"vw":115.2},{"c":115.185,"h":115.185,"l":115.185,"n":3,"o":115.185,"t":"2026-10-21T19:20:00Z","v":142,"vw":115.185},{"c":115.64,"h":115.64,"l":115.64,"n":1,"o":115.64,"t":"2026-10-21T19:45:00Z","v":17723,"vw":115.64},{"c":114.68,"h":114.76,"l":114.67,"n":19,"o":114.76,"t":"2026-10-21T19:55:00Z","v":886,"vw":114.691742},{"c":116.429,"h":116.429,"l":116.429,"n":5,"o":116.429,"t":"2026-10-22T14:00:00Z","v":195,"vw":116.429},{"c":115.37,"h":115.37,"l":115.37,"n":2,"o":115.37,"t":"2026-10-22T14:05:00Z","v":189,"vw":115.37},{"c":114.5,"h":114.5,"l":114.5,"n":4,"o":114.5,"t":"2026-10-22T15:25:00Z","v":258,"vw":114.5},{"c":114.05,"h":114.05,"l":114.05,"n":1,"o":114.05,"t":"2026-10-22T15:35:00Z","v":100,"vw":114.05},{"c":114.04,"h":114.04,"l":114.04,"n":1,"o":114.04,"t":"2026-10-22T15:40:00Z","v":400,"vw":114.04},{"c":114.04,"h":114.04,"l":114.03,"n":5,"o":114.04,"t":"2026-10-22T15:45:00Z","v":600,"vw":114.0375},{"c":114.18,"h":114.18,"l":114.18,"n":1,"o":114.18,"t":"2026-10-22T15:55:00Z","v":100,"vw":114.18},{"c":113.79,"h":113.79,"l":113.79,"n":2,"o":113.79,"t":"2026-10-22T16:10:00Z","v":155,"vw":113.79},{"c":114.37,"h":114.37,"l":114.37,"n":2,"o":114.37,"t":"2026-10-22T16:20:00Z","v":117,"vw":114.37},{"c":114.37,"h":114.37,"l":114.37,"n":1,"o":114.37,"t":"2026-10-22T16:25:00Z","v":200,"vw":114.37},{"c":110.7714,"h":110.8,"l":110.7714,"n":5,"o":110.8,"t":"2026-10-22T16:45:00Z","v":495,"vw":110.784389},{"c":109.76,"h":110,"l":109.76,"n":25,"o":110,"t":"2026-10-22T17:05:00Z","v":1543,"vw":109.796923},{"c":110.74,"h":110.74,"l":110.74,"n":3,"o":110.74,"t":"2026-10-22T17:10:00Z","v":191,"vw":110.74},{"c":111.35,"h":111.36,"l":111.35,"n":2,"o":111.36,"t":"2026-10-22T17:50:00Z","v":300,"vw":111.353333},{"c":111.01,"h":111.145,"l":111,"n":3,"o":111.145,"t":"2026-10-22T19:00:00Z","v":300,"vw":111.051667},{"c":112.0065,"h":112.0065,"l":112.0065,"n":1,"o":112.0065,"t":"2026-10-22T19:25:00Z","v":200,"vw":112.0065},{"c":111.78,"h":111.78,"l":111.78,"n":1,"o":111.78,"t":"2026-10-22T19:30:00Z","v":100,"vw":111.78},{"c":112.47,"h":112.47,"l":112.47,"n":5,"o":112.47,"t":"2026-10-22T19:40:00Z","v":481,"vw":112.47},{"c":112.74,"h":112.74,"l":112.74,"n":4,"o":112.74,"t":"2026-10-22T19:55:00Z","v":211,"vw":112.74}],"history":[{"c":63.32,"h":64.99,"l":62.9404,"n":323,"o":64.93,"t":"2024-10-21T04:00:00Z","v":15657,"vw":63.726897},{"c":63.48,"h":63.5,"l":62.1,"n":158,"o":62.48,"t":"2024-10-22T04:00:00Z","v":6567,"vw":62.785044},{"c":61.94,"h":62.72,"l":61.2904,"n":273,"o":62.72,"t":"2024-10-23T04:00:00Z","v":8683,"vw":61.821358},{"c":61.73,"h":62.7748,"l":61.52,"n":127,"o":62,"t":"2024-10-24T04:00:00Z","v":2788,"vw":61.904272},{"c":61.85,"h":62.8884,"l":61.72,"n":139,"o":62.17,"t":"2024-10-25T04:00:00Z","v":4349,"vw":62.460155},{"c":63.13,"h":63.7,"l":62.715,"n":213,"o":62.94,"t":"2024-10-28T04:00:00Z","v":10297,"vw":63.094829},{"c":62.71,"h":63.228,"l":62.2909,"n":168,"o":63.09,"t":"2024-10-29T04:00:00Z","v":3953,"vw":62.561603},{"c":62.1,"h":63.0108,"l":61.68,"n":124,"o":62.82,"t":"2024-10-30T04:00:00Z","v":3186,"vw":62.379825},{"c":60.16,"h":61.0503,"l":60.16,"n":262,"o":61.02,"t":"2024-10-31T04:00:00Z","v":13813,"vw":60.604864},{"c":61.67,"h":61.67,"l":60.38,"n":105,"o":60.38,"t":"2024-11-01T04:00:00Z","v":2650,"vw":61.358368},{"c":61.89,"h":62.46,"l":61.1542,"n":213,"o":62.22,"t":"2024-11-04T05:00:00Z","v":11289,"vw":62.128974},{"c":63.13,"h":63.13,"l":60.95,"n":148,"o":61.16,"t":"2024-11-05T05:00:00Z","v":4575,"vw":62.482079},{"c":64.31,"h":65,"l":63.495,"n":200,"o":65,"t":"2024-11-06T05:00:00Z","v":8315,"vw":64.105225},{"c":65.98,"h":66.17,"l":64.72,"n":262,"o":64.72,"t":"2024-11-07T05:00:00Z","v":11767,"vw":65.75338},{"c":66.86,"h":67,"l":65.2,"n":631,"o":65.2,"t":"2024-11-08T05:00:00Z","v":48413,"vw":66.134071},{"c":66.34,"h":68,"l":66.2045,"n":384,"o":67.18,"t":"2024-11-11T05:00:00Z","v":28484,"vw":66.999075},{"c":62.76,"h":65.755,"l":62.69,"n":379,"o":65.15,"t":"2024-11-12T05:00:00Z","v":16684,"vw":64.060582},{"c":61.75,"h":64.04,"l":61.73,"n":241,"o":62.84,"t":"2024-11-13T05:00:00Z","v":16846,"vw":62.80312},{"c":58.97,"h":61.145,"l":58.68,"n":381,"o":60.97,"t":"2024-11-14T05:00:00Z","v":21952,"vw":60.121175},{"c":53.66,"h":58,"l":53.5,"n":697,"o":58,"t":"2024-11-15T05:00:00Z","v":28846,"vw":54.748762},{"c":53.4,"h":53.67,"l":52.7911,"n":389,"o":53.66,"t":"2024-11-18T05:00:00Z","v":18859,"vw":53.359425},{"c":53.52,"h":53.71,"l":52.19,"n":306,"o":52.52,"t":"2024-11-19T05:00:00Z","v":16615,"vw":53.088573},{"c":54.4,"h":54.44,"l":53.325,"n":278,"o":53.8,"t":"2024-11-20T05:00:00Z","v":9146,"vw":54.017814},{"c":55.1,"h":55.44,"l":53.42,"n":230,"o":54.39,"t":"2024-11-21T05:00:00Z","v":11335,"vw":54.644723},{"c":56.84,"h":57.24,"l":55.19,"n":221,"o":55.19,"t":"2024-11-22T05:00:00Z","v":10023,"vw":56.281081},{"c":58.3,"h":59.13,"l":57.9,"n":302,"o":57.9,"t":"2024-11-25T05:00:00Z","v":15729,"vw":58.621932},{"c":58.62,"h":58.62,"l":56.6799,"n":292,"o":58.25,"t":"2024-11-26T05:00:00Z","v":13985,"vw":57.491738},{"c":59.65,"h":59.76,"l":58.7,"n":216,"o":58.7,"t":"2024-11-27T05:00:00Z","v":6814,"vw":59.376092},{"c":59.53,"h":59.99,"l":59.5,"n":139,"o":59.56,"t":"2024-11-29T05:00:00Z","v":5108,"vw":59.684672},{"c":59.71,"h":59.71,"l":59.135,"n":200,"o":59.53,"t":"2024-12-02T05:00:00Z","v":6133,"vw":59.382473},{"c":58.05,"h":59.5,"l":57.91,"n":243,"o":59.5,"t":"2024-12-03T05:00:00Z","v":12104,"vw":58.686139},{"c":58.44,"h":58.8517,"l":57.81,"n":156,"o":57.81,"t":"2024-12-04T05:00:00Z","v":5518,"vw":58.355725},{"c":58.04,"h":58.6097,"l":57.577,"n":224,"o":58.15,"t":"2024-12-05T05:00:00Z","v":13423,"vw":57.958251},{"c":59.22,"h":59.5825,"l":58.9059,"n":190,"o":59.1,"t":"2024-12-06T05:00:00Z","v":10215,"vw":59.105959},{"c":59.03,"h":60.1,"l":58.81,"n":277,"o":59.23,"t":"2024-12-09T05:00:00Z","v":9804,"vw":59.243911},{"c":58.17,"h":59.029,"l":58.02,"n":148,"o":59.02,"t":"2024-12-10T05:00:00Z","v":6242,"vw":58.421472},{"c":57.735,"h":58.072,"l":57.61,"n":113,"o":57.61,"t":"2024-12-11T05:00:00Z","v":4768,"vw":57.857457},{"c":55.39,"h":57.14,"l":55.39,"n":201,"o":56.96,"t":"2024-12-12T05:00:00Z","v":5914,"vw":56.144236},{"c":54.54,"h":54.93,"l":54,"n":276,"o":54.93,"t":"2024-12-13T05:00:00Z","v":12947,"vw":54.527586},{"c":55.4,"h":56.19,"l":54.14,"n":260,"o":54.14,"t":"2024-12-16T05:00:00Z","v":18126,"vw":55.448402},{"c":55.78,"h":56.15,"l":55.43,"n":121,"o":55.5999,"t":"2024-12-17T05:00:00Z","v":7621,"vw":55.743444},{"c":51.28,"h":55.67,"l":50.96,"n":352,"o":55.52,"t":"2024-12-18T05:00:00Z","v":16728,"vw":53.440019},{"c":50.5,"h":51.05,"l":49.5,"n":298,"o":50.38,"t":"2024-12-19T05:00:00Z","v":12354,"vw":50.058682},{"c":51.41,"h":52.4113,"l":49.49,"n":218,"o":49.49,"t":"2024-12-20T05:00:00Z","v":7001,"vw":51.489024},{"c":51.9,"h":51.98,"l":50.66,"n":210,"o":50.66,"t":"2024-12-23T05:00:00Z","v":7549,"vw":51.233404},{"c":52.19,"h":52.19,"l":51.5083,"n":121,"o":51.5083,"t":"2024-12-24T05:00:00Z","v":8632,"vw":51.988131},{"c":52.77,"h":52.8673,"l":51.41,"n":165,"o":51.41,"t":"2024-12-26T05:00:00Z","v":8492,"vw":52.477644},{"c":51.83,"h":51.97,"l":51.19,"n":139,"o":51.6143,"t":"2024-12-27T05:00:00Z","v":5044,"vw":51.612416},{"c":50.23,"h":51.01,"l":49.76,"n":347,"o":51.01,"t":"2024-12-30T05:00:00Z","v":17497,"vw":50.261586},{"c":50.66,"h":50.9399,"l":49.96,"n":147,"o":50.52,"t":"2024-12-31T05:00:00Z","v":5849,"vw":50.451749},{"c":51.34,"h":52.03,"l":50.9,"n":179,"o":51.135,"t":"2025-01-02T05:00:00Z","v":10879,"vw":51.338981},{"c":51.87,"h":52.3151,"l":51.6899,"n":110,"o":51.95,"t":"2025-01-03T05:00:00Z","v":3613,"vw":51.998911},{"c":51.81,"h":52.6939,"l":51.6,"n":142,"o":51.94,"t":"2025-01-06T05:00:00Z","v":5432,"vw":52.156323},{"c":52.71,"h":53.69,"l":52.43,"n":225,"o":53.23,"t":"2025-01-07T05:00:00Z","v":7751,"vw":52.9258},{"c":52.14,"h":52.33,"l":51.8,"n":68,"o":52.21,"t":"2025-01-08T05:00:00Z","v":3678,"vw":52.141703},{"c":50.08,"h":51.11,"l":49.56,"n":268,"o":51.11,"t":"2025-01-10T05:00:00Z","v":11575,"vw":50.104721},{"c":50.875,"h":50.89,"l":48.576,"n":372,"o":49.79,"t":"2025-01-13T05:00:00Z","v":17745,"vw":49.773326},{"c":49.021,"h":50.8712,"l":48.9146,"n":121,"o":50.19,"t":"2025-01-14T05:00:00Z","v":3543,"vw":49.849129},{"c":50.82,"h":51.3,"l":50.0536,"n":137,"o":50.61,"t":"2025-01-15T05:00:00Z","v":7410,"vw":50.770053},{"c":50.55,"h":50.7,"l":50,"n":96,"o":50.7,"t":"2025-01-16T05:00:00Z","v":4633,"vw":50.415795},{"c":50.52,"h":51.1807,"l":50.46,"n":90,"o":51.17,"t":"2025-01-17T05:00:00Z","v":6107,"vw":50.906857},{"c":53.04,"h":53.1072,"l":50.88,"n":173,"o":50.88,"t":"2025-01-21T05:00:00Z","v":9553,"vw":52.338378},{"c":53.51,"h":53.79,"l":52.9716,"n":261,"o":53.05,"t":"2025-01-22T05:00:00Z","v":10449,"vw":53.371759},{"c":55.13,"h":55.33,"l":52.4,"n":220,"o":53.11,"t":"2025-01-23T05:00:00Z","v":14819,"vw":53.860267},{"c":54.49,"h":55.15,"l":54.145,"n":171,"o":54.72,"t":"2025-01-24T05:00:00Z","v":10868,"vw":54.395215},{"c":55.39,"h":56.22,"l":54.01,"n":295,"o":54.01,"t":"2025-01-27T05:00:00Z","v":16119,"vw":55.518745},{"c":55.37,"h":55.6999,"l":55.24,"n":129,"o":55.27,"t":"2025-01-28T05:00:00Z","v":5367,"vw":55.502233},{"c":54.82,"h":55.81,"l":54.35,"n":145,"o":55.78,"t":"2025-01-29T05:00:00Z","v":7101,"vw":54.984494},{"c":56.01,"h":56.5,"l":55.1112,"n":125,"o":55.81,"t":"2025-01-30T05:00:00Z","v":6411,"vw":55.856872},{"c":55.63,"h":57.4558,"l":55.51,"n":134,"o":56.61,"t":"2025-01-31T05:00:00Z","v":7182,"vw":56.916411},{"c":54.68,"h":55.3034,"l":53.52,"n":292,"o":53.55,"t":"2025-02-03T05:00:00Z","v":26506,"vw":54.296873},{"c":55.71,"h":56,"l":54.745,"n":110,"o":55.0899,"t":"2025-02-04T05:00:00Z","v":8480,"vw":55.271322},{"c":58.33,"h":58.56,"l":56.67,"n":423,"o":56.67,"t":"2025-02-05T05:00:00Z","v":19535,"vw":58.161538},{"c":56.96,"h":58.94,"l":56.9051,"n":182,"o":58.94,"t":"2025-02-06T05:00:00Z","v":16375,"vw":57.724497},{"c":54.56,"h":56.46,"l":54.5,"n":191,"o":56.42,"t":"2025-02-07T05:00:00Z","v":8211,"vw":55.447672},{"c":53.69,"h":54.73,"l":53.5701,"n":201,"o":54.73,"t":"2025-02-10T05:00:00Z","v":21466,"vw":54.096375},{"c":52.31,"h":52.5554,"l":52,"n":208,"o":52.4214,"t":"2025-02-11T05:00:00Z","v":11384,"vw":52.238018},{"c":53.79,"h":53.79,"l":52.5601,"n":217,"o":52.6372,"t":"2025-02-12T05:00:00Z","v":13369,"vw":52.849627},{"c":55.35,"h":55.35,"l":53.79,"n":139,"o":53.79,"t":"2025-02-13T05:00:00Z","v":12747,"vw":54.987722},{"c":55.17,"h":56.1469,"l":55.0601,"n":114,"o":55.5,"t":"2025-02-14T05:00:00Z","v":9601,"vw":55.625816},{"c":55.46,"h":56.49,"l":55.08,"n":216,"o":55.16,"t":"2025-02-18T05:00:00Z","v":15057,"vw":55.78695},{"c":56.45,"h":56.5883,"l":56,"n":181,"o":56,"t":"2025-02-19T05:00:00Z","v":7549,"vw":56.239948},{"c":57.1,"h":57.21,"l":56.01,"n":118,"o":56.01,"t":"2025-02-20T05:00:00Z","v":7490,"vw":56.859874},{"c":56.86,"h":58.01,"l":56.86,"n":140,"o":57.46,"t":"2025-02-21T05:00:00Z","v":12080,"vw":57.59439},{"c":56.18,"h":57.02,"l":56.07,"n":70,"o":56.4,"t":"2025-02-24T05:00:00Z","v":2975,"vw":56.49305},{"c":55.5,"h":56.405,"l":54.7218,"n":149,"o":56.405,"t":"2025-02-25T05:00:00Z","v":12580,"vw":55.602628},{"c":54.86,"h":56.155,"l":54.3717,"n":100,"o":55.382,"t":"2025-02-26T05:00:00Z","v":7430,"vw":55.690202},{"c":53.63,"h":55.528,"l":53.63,"n":66,"o":55.07,"t":"2025-02-27T05:00:00Z","v":6824,"vw":55.013286},{"c":55,"h":55,"l":53.11,"n":69,"o":53.11,"t":"2025-02-28T05:00:00Z","v":4531,"vw":53.767909},{"c":52.86,"h":55.25,"l":52.3506,"n":142,"o":54.56,"t":"2025-03-03T05:00:00Z","v":7865,"vw":53.255656},{"c":53.17,"h":53.9,"l":51.78,"n":171,"o":52.38,"t":"2025-03-04T05:00:00Z","v":18385,"vw":52.875287},{"c":54.98,"h":55.17,"l":52.73,"n":124,"o":52.73,"t":"2025-03-05T05:00:00Z","v":11345,"vw":53.778492},{"c":54.265,"h":54.265,"l":53.67,"n":58,"o":54.13,"t":"2025-03-06T05:00:00Z","v":1514,"vw":53.983325},{"c":54.6,"h":55.5599,"l":53.84,"n":98,"o":54.2111,"t":"2025-03-07T05:00:00Z","v":7479,"vw":54.633285},{"c":54.07,"h":55.2,"l":54.07,"n":142,"o":54.29,"t":"2025-03-10T04:00:00Z","v":7066,"vw":54.580903},{"c":53,"h":53.68,"l":51.5,"n":195,"o":53.68,"t":"2025-03-11T04:00:00Z","v":11719,"vw":52.517575},{"c":53.29,"h":53.64,"l":52.52,"n":94,"o":52.8,"t":"2025-03-12T04:00:00Z","v":5279,"vw":53.097763},{"c":52.57,"h":53.94,"l":52.38,"n":78,"o":53.94,"t":"2025-03-13T04:00:00Z","v":4197,"vw":52.706077},{"c":53.17,"h":53.615,"l":52.68,"n":64,"o":53.1001,"t":"2025-03-14T04:00:00Z","v":3803,"vw":53.10739},{"c":54.71,"h":54.85,"l":53.07,"n":133,"o":53.09,"t":"2025-03-17T04:00:00Z","v":3854,"vw":54.186958},{"c":53.05,"h":53.5144,"l":53.05,"n":69,"o":53.08,"t":"2025-03-18T04:00:00Z","v":2019,"vw":53.419529},{"c":53.63,"h":53.65,"l":52.41,"n":108,"o":52.41,"t":"2025-03-19T04:00:00Z","v":8725,"vw":52.818064},{"c":52.61,"h":53.82,"l":52.53,"n":95,"o":53.63,"t":"2025-03-20T04:00:00Z","v":6142,"vw":53.156562},{"c":52.9,"h":53.02,"l":51.71,"n":50,"o":51.71,"t":"2025-03-21T04:00:00Z","v":2429,"vw":52.505177},{"c":54.2,"h":54.36,"l":53.24,"n":122,"o":53.24,"t":"2025-03-24T04:00:00Z","v":8024,"vw":54.099645},{"c":52.29,"h":53.51,"l":51.85,"n":78,"o":53.51,"t":"2025-03-25T04:00:00Z","v":4048,"vw":53.001352},{"c":50.63,"h":51.37,"l":50.59,"n":133,"o":51.37,"t":"2025-03-26T04:00:00Z","v":4893,"vw":50.912118},{"c":50.99,"h":51.3,"l":50.8536,"n":85,"o":50.8536,"t":"2025-03-27T04:00:00Z","v":5396,"vw":51.163489},{"c":50.11,"h":50.5,"l":49.79,"n":134,"o":50,"t":"2025-03-28T04:00:00Z","v":6348,"vw":50.23412},{"c":48.18,"h":48.6,"l":46.85,"n":265,"o":48.6,"t":"2025-03-31T04:00:00Z","v":14312,"vw":47.577748},{"c":45.57,"h":48,"l":45.46,"n":180,"o":47.17,"t":"2025-04-01T04:00:00Z","v":7386,"vw":46.474763},{"c":47.26,"h":47.2799,"l":45.47,"n":152,"o":45.47,"t":"2025-04-02T04:00:00Z","v":8682,"vw":46.795331},{"c":45.53,"h":46.595,"l":45.48,"n":135,"o":46.2987,"t":"2025-04-03T04:00:00Z","v":8206,"vw":45.752607},{"c":40.45,"h":43.48,"l":40.37,"n":269,"o":43.45,"t":"2025-04-04T04:00:00Z","v":25382,"vw":42.081353},{"c":39.41,"h":41.595,"l":36.2243,"n":266,"o":37.6,"t":"2025-04-07T04:00:00Z","v":22355,"vw":38.30807},{"c":36.99,"h":40.82,"l":36.43,"n":203,"o":40.8101,"t":"2025-04-08T04:00:00Z","v":14741,"vw":38.45958},{"c":40.66,"h":41.0699,"l":33.775,"n":331,"o":35.47,"t":"2025-04-09T04:00:00Z","v":31686,"vw":36.905748},{"c":37.54,"h":38.69,"l":35.33,"n":465,"o":38.07,"t":"2025-04-10T04:00:00Z","v":33004,"vw":37.543991},{"c":40.24,"h":40.3,"l":37.72,"n":215,"o":37.72,"t":"2025-04-11T04:00:00Z","v":14606,"vw":39.387457},{"c":42.55,"h":42.85,"l":40.7705,"n":300,"o":40.92,"t":"2025-04-14T04:00:00Z","v":12179,"vw":41.964066},{"c":42.21,"h":42.82,"l":41.6599,"n":124,"o":42.46,"t":"2025-04-15T04:00:00Z","v":14069,"vw":42.289478},{"c":40.72,"h":41.68,"l":40,"n":75,"o":41.68,"t":"2025-04-16T04:00:00Z","v":2808,"vw":40.696219},{"c":41.39,"h":41.45,"l":40.58,"n":91,"o":40.81,"t":"2025-04-17T04:00:00Z","v":14031,"vw":41.31861},{"c":40.79,"h":42,"l":40.595,"n":101,"o":41.62,"t":"2025-04-21T04:00:00Z","v":5922,"vw":41.485131},{"c":43.05,"h":43.05,"l":41.27,"n":102,"o":41.27,"t":"2025-04-22T04:00:00Z","v":7196,"vw":42.606953},{"c":44.35,"h":45.7,"l":44.2979,"n":147,"o":44.915,"t":"2025-04-23T04:00:00Z","v":18972,"vw":44.878983},{"c":46,"h":46,"l":44.01,"n":121,"o":44.01,"t":"2025-04-24T04:00:00Z","v":6354,"vw":45.487203},{"c":44.61,"h":45.3957,"l":44.43,"n":80,"o":44.69,"t":"2025-04-25T04:00:00Z","v":2834,"vw":44.772238},{"c":45.87,"h":46.16,"l":44.89,"n":156,"o":44.89,"t":"2025-04-28T04:00:00Z","v":11876,"vw":45.494588},{"c":46.11,"h":46.3874,"l":44.43,"n":84,"o":44.77,"t":"2025-04-29T04:00:00Z","v":4583,"vw":45.331823},{"c":47.46,"h":47.46,"l":45.7,"n":153,"o":46.58,"t":"2025-04-30T04:00:00Z","v":8393,"vw":46.710715},{"c":46.31,"h":47.1449,"l":46.22,"n":104,"o":46.745,"t":"2025-05-01T04:00:00Z","v":3910,"vw":46.584569},{"c":47.58,"h":47.96,"l":47.48,"n":101,"o":47.87,"t":"2025-05-02T04:00:00Z","v":4145,"vw":47.588371},{"c":46.91,"h":47.54,"l":46.7381,"n":76,"o":47.54,"t":"2025-05-05T04:00:00Z","v":7180,"vw":46.995652},{"c":41.26,"h":45.63,"l":41.21,"n":288,"o":45.32,"t":"2025-05-06T04:00:00Z","v":19286,"vw":43.049502},{"c":41.56,"h":41.75,"l":40.81,"n":130,"o":41.33,"t":"2025-05-07T04:00:00Z","v":8594,"vw":41.33176},{"c":41.24,"h":41.88,"l":39.47,"n":273,"o":40.63,"t":"2025-05-08T04:00:00Z","v":16324,"vw":41.037534},{"c":39.63,"h":42.2317,"l":39.63,"n":238,"o":41,"t":"2025-05-09T04:00:00Z","v":12266,"vw":40.776005},{"c":43.1,"h":43.419,"l":40.09,"n":375,"o":40.09,"t":"2025-05-12T04:00:00Z","v":35619,"vw":42.544234},{"c":41.48,"h":42.01,"l":41.05,"n":211,"o":42.01,"t":"2025-05-13T04:00:00Z","v":20692,"vw":41.436631},{"c":39.84,"h":41.66,"l":39.56,"n":220,"o":41.66,"t":"2025-05-14T04:00:00Z","v":12422,"vw":40.328298},{"c":41.61,"h":41.61,"l":39.75,"n":249,"o":39.85,"t":"2025-05-15T04:00:00Z","v":14236,"vw":40.744332},{"c":42.96,"h":42.96,"l":41.4849,"n":146,"o":41.61,"t":"2025-05-16T04:00:00Z","v":5937,"vw":42.368746},{"c":43.95,"h":43.95,"l":42.9127,"n":121,"o":42.9127,"t":"2025-05-19T04:00:00Z","v":3165,"vw":43.352017},{"c":45.3,"h":45.3,"l":43.63,"n":155,"o":43.73,"t":"2025-05-20T04:00:00Z","v":7039,"vw":44.420995},{"c":43.38,"h":44.75,"l":43.15,"n":136,"o":44.74,"t":"2025-05-21T04:00:00Z","v":6975,"vw":44.340054},{"c":43.1,"h":43.4899,"l":42.571,"n":83,"o":43.36,"t":"2025-05-22T04:00:00Z","v":6200,"vw":43.246806},{"c":43.24,"h":43.24,"l":42.5,"n":63,"o":42.675,"t":"2025-05-23T04:00:00Z","v":6554,"vw":42.918465},{"c":44.05,"h":44.451,"l":43.7106,"n":86,"o":43.74,"t":"2025-05-27T04:00:00Z","v":5885,"vw":44.173201},{"c":43.11,"h":43.88,"l":43.11,"n":89,"o":43.88,"t":"2025-05-28T04:00:00Z","v":9917,"vw":43.579198},{"c":44.95,"h":44.99,"l":44.02,"n":135,"o":44.097,"t":"2025-05-29T04:00:00Z","v":16277,"vw":44.627713},{"c":43.02,"h":43.21,"l":42.09,"n":157,"o":42.38,"t":"2025-05-30T04:00:00Z","v":8298,"vw":42.593456},{"c":44.43,"h":44.4481,"l":42.95,"n":158,"o":42.95,"t":"2025-06-02T04:00:00Z","v":15595,"vw":43.826325},{"c":45.32,"h":45.8,"l":44.0317,"n":124,"o":44.0317,"t":"2025-06-03T04:00:00Z","v":11254,"vw":45.136756},{"c":45.25,"h":46.25,"l":45.25,"n":121,"o":46.1,"t":"2025-06-04T04:00:00Z","v":6310,"vw":45.867923},{"c":45.21,"h":46,"l":44.59,"n":143,"o":44.75,"t":"2025-06-05T04:00:00Z","v":12698,"vw":45.023102},{"c":46.75,"h":46.8,"l":45.75,"n":176,"o":46.07,"t":"2025-06-06T04:00:00Z","v":14532,"vw":46.638329},{"c":47.13,"h":47.34,"l":46.23,"n":101,"o":46.79,"t":"2025-06-09T04:00:00Z","v":4867,"vw":46.910943},{"c":47.88,"h":48.5,"l":46.88,"n":134,"o":46.88,"t":"2025-06-10T04:00:00Z","v":5048,"vw":48.093666},{"c":47.17,"h":48.4369,"l":47.17,"n":126,"o":47.75,"t":"2025-06-11T04:00:00Z","v":5711,"vw":47.859973},{"c":47.99,"h":48.32,"l":47.0894,"n":76,"o":47.3855,"t":"2025-06-12T04:00:00Z","v":2407,"vw":47.856911},{"c":47.37,"h":47.79,"l":46.76,"n":83,"o":47.41,"t":"2025-06-13T04:00:00Z","v":2149,"vw":47.173573},{"c":47.08,"h":47.4199,"l":46.94,"n":101,"o":47.4199,"t":"2025-06-16T04:00:00Z","v":4210,"vw":47.075756},{"c":45.35,"h":46.59,"l":45.26,"n":247,"o":46.28,"t":"2025-06-17T04:00:00Z","v":26999,"vw":46.094308},{"c":45.74,"h":46.38,"l":44.97,"n":139,"o":44.97,"t":"2025-06-18T04:00:00Z","v":3825,"vw":45.95367},{"c":45.42,"h":46.23,"l":44.83,"n":136,"o":46.23,"t":"2025-06-20T04:00:00Z","v":9760,"vw":45.292995},{"c":45.06,"h":45.6,"l":44.2,"n":115,"o":45.57,"t":"2025-06-23T04:00:00Z","v":9426,"vw":44.950396},{"c":46.71,"h":46.96,"l":45.3808,"n":91,"o":45.3808,"t":"2025-06-24T04:00:00Z","v":3728,"vw":46.555873},{"c":45.94,"h":46.0294,"l":45.42,"n":99,"o":45.7684,"t":"2025-06-25T04:00:00Z","v":5310,"vw":45.749333},{"c":46.03,"h":46.3151,"l":45.63,"n":114,"o":45.7114,"t":"2025-06-26T04:00:00Z","v":5955,"vw":45.933502},{"c":45.79,"h":46.39,"l":45.4163,"n":74,"o":46.09,"t":"2025-06-27T04:00:00Z","v":4005,"vw":46.043565},{"c":45.81,"h":46.33,"l":45.46,"n":116,"o":46.33,"t":"2025-06-30T04:00:00Z","v":7564,"vw":45.757677},{"c":46.38,"h":47.59,"l":45.6,"n":141,"o":45.6,"t":"2025-07-01T04:00:00Z","v":10110,"vw":46.18406},{"c":47.91,"h":48.17,"l":46.29,"n":166,"o":46.29,"t":"2025-07-02T04:00:00Z","v":8626,"vw":47.785361},{"c":48.34,"h":48.4,"l":47.95,"n":94,"o":48,"t":"2025-07-03T04:00:00Z","v":4898,"vw":48.157499},{"c":46.92,"h":47.93,"l":46.38,"n":95,"o":47.93,"t":"2025-07-07T04:00:00Z","v":3161,"vw":47.040381},{"c":47.72,"h":48.475,"l":47.2963,"n":142,"o":47.2963,"t":"2025-07-08T04:00:00Z","v":6889,"vw":47.879623},{"c":50.23,"h":50.29,"l":48.983,"n":279,"o":49.68,"t":"2025-07-09T04:00:00Z","v":14903,"vw":49.734302},{"c":51.33,"h":51.51,"l":49.98,"n":211,"o":50.95,"t":"2025-07-10T04:00:00Z","v":14588,"vw":50.864187},{"c":49.72,"h":50.9,"l":49.421,"n":136,"o":50.9,"t":"2025-07-11T04:00:00Z","v":6909,"vw":50.116101},{"c":50.73,"h":50.8855,"l":50.25,"n":108,"o":50.25,"t":"2025-07-14T04:00:00Z","v":6482,"vw":50.50771},{"c":48.6,"h":50.415,"l":48.5,"n":167,"o":50.415,"t":"2025-07-15T04:00:00Z","v":6421,"vw":48.905737},{"c":50.4193,"h":50.4193,"l":50.06,"n":92,"o":50.06,"t":"2025-07-16T04:00:00Z","v":2206,"vw":50.335822},{"c":50.6366,"h":50.95,"l":49.84,"n":133,"o":49.84,"t":"2025-07-17T04:00:00Z","v":7429,"vw":50.595353},{"c":49.1234,"h":50.66,"l":49.1,"n":107,"o":50.66,"t":"2025-07-18T04:00:00Z","v":5053,"vw":49.66844},{"c":48.9024,"h":49.92,"l":48.8348,"n":149,"o":49.39,"t":"2025-07-21T04:00:00Z","v":8604,"vw":49.372808},{"c":51.1451,"h":51.1451,"l":49.5,"n":148,"o":49.5,"t":"2025-07-22T04:00:00Z","v":6111,"vw":50.3814},{"c":53.0323,"h":53.15,"l":51.6,"n":270,"o":51.75,"t":"2025-07-23T04:00:00Z","v":11874,"vw":52.644982},{"c":52.6228,"h":53.25,"l":52.46,"n":126,"o":53.03,"t":"2025-07-24T04:00:00Z","v":4332,"vw":52.824665},{"c":52.55,"h":53.25,"l":52.09,"n":160,"o":53.25,"t":"2025-07-25T04:00:00Z","v":11879,"vw":52.936303},{"c":51.3346,"h":52.59,"l":51.3346,"n":122,"o":52.59,"t":"2025-07-28T04:00:00Z","v":3825,"vw":52.257586},{"c":51.2241,"h":51.3619,"l":51.0445,"n":98,"o":51.34,"t":"2025-07-29T04:00:00Z","v":3115,"vw":51.194728},{"c":51.3162,"h":52.42,"l":50.92,"n":77,"o":52.301,"t":"2025-07-30T04:00:00Z","v":2307,"vw":51.547199},{"c":50.482,"h":52.31,"l":50.37,"n":114,"o":51.7112,"t":"2025-07-31T04:00:00Z","v":9839,"vw":51.534708},{"c":51.0143,"h":51.0143,"l":49.79,"n":149,"o":49.8364,"t":"2025-08-01T04:00:00Z","v":8001,"vw":50.254784},{"c":53.0649,"h":53.0649,"l":51.02,"n":143,"o":51.33,"t":"2025-08-04T04:00:00Z","v":5386,"vw":52.119099},{"c":51.5181,"h":52.65,"l":51.33,"n":102,"o":52.65,"t":"2025-08-05T04:00:00Z","v":8369,"vw":51.495005},{"c":50.2307,"h":50.2307,"l":49.68,"n":139,"o":50.14,"t":"2025-08-06T04:00:00Z","v":5011,"vw":49.893771},{"c":50.0843,"h":50.09,"l":49.24,"n":119,"o":50.07,"t":"2025-08-07T04:00:00Z","v":12115,"vw":49.695328},{"c":50.7955,"h":50.808,"l":50.25,"n":84,"o":50.808,"t":"2025-08-08T04:00:00Z","v":4076,"vw":50.46628},{"c":50.5753,"h":51.1524,"l":50.29,"n":120,"o":50.5169,"t":"2025-08-11T04:00:00Z","v":7676,"vw":50.779127},{"c":52.0288,"h":52.0288,"l":50.87,"n":119,"o":50.87,"t":"2025-08-12T04:00:00Z","v":9099,"vw":51.566494},{"c":54.594,"h":54.7,"l":52.705,"n":281,"o":52.705,"t":"2025-08-13T04:00:00Z","v":21188,"vw":54.110666},{"c":54.8017,"h":54.9378,"l":53.76,"n":178,"o":54.3,"t":"2025-08-14T04:00:00Z","v":9099,"vw":54.420918},{"c":55.874,"h":55.874,"l":55,"n":162,"o":55,"t":"2025-08-15T04:00:00Z","v":3671,"vw":55.522337},{"c":55.5951,"h":56.48,"l":55.5951,"n":192,"o":56.0451,"t":"2025-08-18T04:00:00Z","v":10255,"vw":56.076217},{"c":54.9143,"h":55.7097,"l":54.89,"n":90,"o":55.7097,"t":"2025-08-19T04:00:00Z","v":7088,"vw":55.537701},{"c":55.5821,"h":55.6256,"l":54.83,"n":109,"o":55.425,"t":"2025-08-20T04:00:00Z","v":4394,"vw":55.410631},{"c":56.1553,"h":56.49,"l":55.39,"n":133,"o":55.39,"t":"2025-08-21T04:00:00Z","v":3610,"vw":56.278017},{"c":56.7525,"h":58.1141,"l":56.738,"n":193,"o":56.98,"t":"2025-08-22T04:00:00Z","v":8181,"vw":57.188715},{"c":54.6491,"h":56.6524,"l":54.5634,"n":166,"o":56.41,"t":"2025-08-25T04:00:00Z","v":6876,"vw":55.600009},{"c":55.8677,"h":55.8677,"l":55.1,"n":145,"o":55.1,"t":"2025-08-26T04:00:00Z","v":7712,"vw":55.413033},{"c":55.8206,"h":55.9962,"l":55.47,"n":124,"o":55.9962,"t":"2025-08-27T04:00:00Z","v":7040,"vw":55.731493},{"c":55.4076,"h":56.26,"l":55.33,"n":81,"o":56.26,"t":"2025-08-28T04:00:00Z","v":1913,"vw":55.763309},{"c":55.2635,"h":55.32,"l":54.85,"n":120,"o":55.05,"t":"2025-08-29T04:00:00Z","v":6284,"vw":55.069243},{"c":57.3209,"h":57.65,"l":55.72,"n":180,"o":55.72,"t":"2025-09-02T04:00:00Z","v":8349,"vw":57.247591},{"c":57.4454,"h":58.42,"l":57,"n":184,"o":57.6518,"t":"2025-09-03T04:00:00Z","v":4727,"vw":57.699943},{"c":57.1447,"h":57.71,"l":56.2048,"n":124,"o":57.71,"t":"2025-09-04T04:00:00Z","v":4060,"vw":56.855211},{"c":59.25,"h":59.25,"l":57.75,"n":267,"o":57.75,"t":"2025-09-05T04:00:00Z","v":18657,"vw":58.573713},{"c":58.066,"h":59.27,"l":57.45,"n":137,"o":59.27,"t":"2025-09-08T04:00:00Z","v":9059,"vw":58.094137},{"c":58.6415,"h":58.6415,"l":57.52,"n":106,"o":58,"t":"2025-09-09T04:00:00Z","v":4272,"vw":58.044699},{"c":57.0615,"h":58.4871,"l":56.67,"n":234,"o":58.185,"t":"2025-09-10T04:00:00Z","v":9993,"vw":57.271992},{"c":59.2691,"h":59.34,"l":57.0701,"n":175,"o":57.0701,"t":"2025-09-11T04:00:00Z","v":10799,"vw":58.440309},{"c":57.1988,"h":59.1,"l":57.1988,"n":192,"o":58.5122,"t":"2025-09-12T04:00:00Z","v":6244,"vw":58.017913},{"c":56.5588,"h":56.5588,"l":55.9,"n":156,"o":56.4752,"t":"2025-09-15T04:00:00Z","v":4215,"vw":56.187162},{"c":56.5514,"h":57.175,"l":56.3644,"n":116,"o":57.175,"t":"2025-09-16T04:00:00Z","v":4833,"vw":56.626467},{"c":56.6638,"h":58.4,"l":56.64,"n":126,"o":56.7,"t":"2025-09-17T04:00:00Z","v":5997,"vw":57.366833},{"c":58.8448,"h":58.8448,"l":57.17,"n":141,"o":57.17,"t":"2025-09-18T04:00:00Z","v":6762,"vw":58.0508},{"c":58.094,"h":59,"l":58.05,"n":139,"o":59,"t":"2025-09-19T04:00:00Z","v":8441,"vw":58.381501},{"c":58.6527,"h":59.02,"l":57.66,"n":149,"o":57.66,"t":"2025-09-22T04:00:00Z","v":3585,"vw":58.305264},{"c":58.0461,"h":58.63,"l":58,"n":105,"o":58.63,"t":"2025-09-23T04:00:00Z","v":3936,"vw":58.172573},{"c":57.5301,"h":57.7,"l":57.5301,"n":80,"o":57.56,"t":"2025-09-24T04:00:00Z","v":1397,"vw":57.675743},{"c":55.4592,"h":56.66,"l":55.34,"n":184,"o":56.52,"t":"2025-09-25T04:00:00Z","v":11800,"vw":55.716157},{"c":57.0593,"h":57.0593,"l":55.7285,"n":142,"o":56.92,"t":"2025-09-26T04:00:00Z","v":5127,"vw":56.395041},{"c":58.3538,"h":58.39,"l":57.37,"n":163,"o":57.47,"t":"2025-09-29T04:00:00Z","v":9303,"vw":58.141993},{"c":59.5682,"h":59.93,"l":58.21,"n":256,"o":58.21,"t":"2025-09-30T04:00:00Z","v":8350,"vw":59.162074},{"c":62.6395,"h":63.4192,"l":59.7,"n":464,"o":59.7,"t":"2025-10-01T04:00:00Z","v":23343,"vw":62.56662},{"c":63.3888,"h":63.3888,"l":62.04,"n":254,"o":63.025,"t":"2025-10-02T04:00:00Z","v":10992,"vw":62.514025},{"c":64.3316,"h":64.71,"l":63.586,"n":218,"o":63.9491,"t":"2025-10-03T04:00:00Z","v":11474,"vw":64.307647},{"c":63.9878,"h":65.5,"l":63.9,"n":671,"o":65.5,"t":"2025-10-06T04:00:00Z","v":67994,"vw":64.603207},{"c":64.4347,"h":64.4679,"l":63.47,"n":392,"o":63.985,"t":"2025-10-07T04:00:00Z","v":23334,"vw":63.871067},{"c":65.5747,"h":66.4402,"l":64.1601,"n":359,"o":64.1601,"t":"2025-10-08T04:00:00Z","v":22575,"vw":65.915071},{"c":65.6366,"h":66.2,"l":65.59,"n":183,"o":66.12,"t":"2025-10-09T04:00:00Z","v":8929,"vw":66.000704},{"c":63.8319,"h":65.3921,"l":63.56,"n":280,"o":65.3921,"t":"2025-10-10T04:00:00Z","v":17865,"vw":64.276663},{"c":64.3777,"h":65,"l":63.01,"n":258,"o":63.375,"t":"2025-10-13T04:00:00Z","v":12353,"vw":64.342809},{"c":64.6563,"h":65.34,"l":62.72,"n":243,"o":62.98,"t":"2025-10-14T04:00:00Z","v":16794,"vw":63.917601},{"c":66.6758,"h":66.9867,"l":65.01,"n":360,"o":65.2631,"t":"2025-10-15T04:00:00Z","v":14520,"vw":66.370233},{"c":66.2134,"h":69.01,"l":65.566,"n":405,"o":67.57,"t":"2025-10-16T04:00:00Z","v":25592,"vw":67.317168},{"c":67.0152,"h":67.37,"l":65.4766,"n":231,"o":65.83,"t":"2025-10-17T04:00:00Z","v":12679,"vw":66.378283},{"c":68.8122,"h":69.2299,"l":67.3097,"n":328,"o":68.44,"t":"2025-10-20T04:00:00Z","v":19552,"vw":68.471685},{"c":68.0248,"h":69.23,"l":67.62,"n":195,"o":69.23,"t":"2025-10-21T04:00:00Z","v":8338,"vw":68.274605},{"c":66.1107,"h":67.35,"l":65.69,"n":188,"o":67.35,"t":"2025-10-22T04:00:00Z","v":12833,"vw":66.246986},{"c":66.2085,"h":66.2085,"l":65.75,"n":135,"o":65.75,"t":"2025-10-23T04:00:00Z","v":4016,"vw":66.019553},{"c":66.9805,"h":67.42,"l":66.89,"n":203,"o":66.99,"t":"2025-10-24T04:00:00Z","v":10887,"vw":67.124867},{"c":69.085,"h":69.188,"l":67.8687,"n":346,"o":68.71,"t":"2025-10-27T04:00:00Z","v":12360,"vw":68.770337},{"c":69.4001,"h":69.48,"l":68.43,"n":288,"o":68.95,"t":"2025-10-28T04:00:00Z","v":8753,"vw":69.241318},{"c":68.8534,"h":70.14,"l":68.17,"n":288,"o":69.75,"t":"2025-10-29T04:00:00Z","v":14775,"vw":69.167627},{"c":69.8354,"h":70.71,"l":69.77,"n":215,"o":70.27,"t":"2025-10-30T04:00:00Z","v":9992,"vw":70.207722},{"c":71.5172,"h":71.5172,"l":70.05,"n":172,"o":70.17,"t":"2025-10-31T04:00:00Z","v":5925,"vw":70.884632},{"c":69.6521,"h":71.36,"l":67.51,"n":269,"o":71.36,"t":"2025-11-03T05:00:00Z","v":9224,"vw":68.812982},{"c":68.2901,"h":69.43,"l":68.0215,"n":152,"o":68.0215,"t":"2025-11-04T05:00:00Z","v":4141,"vw":68.868358},{"c":70.1929,"h":70.7699,"l":69.4443,"n":153,"o":69.451,"t":"2025-11-05T05:00:00Z","v":4212,"vw":70.150307},{"c":70.2476,"h":70.75,"l":70,"n":252,"o":70.39,"t":"2025-11-06T05:00:00Z","v":9383,"vw":70.342947},{"c":69.528,"h":70.4,"l":67.5,"n":600,"o":70.4,"t":"2025-11-07T05:00:00Z","v":57977,"vw":68.728526},{"c":71.45,"h":71.696,"l":70.26,"n":405,"o":71.34,"t":"2025-11-10T05:00:00Z","v":29877,"vw":70.898433},{"c":75.4043,"h":75.64,"l":71.56,"n":561,"o":71.86,"t":"2025-11-11T05:00:00Z","v":30293,"vw":74.460014},{"c":76.07,"h":76.88,"l":75.501,"n":659,"o":75.95,"t":"2025-11-12T05:00:00Z","v":38305,"vw":76.155281},{"c":74.4734,"h":76.885,"l":74.4734,"n":326,"o":76,"t":"2025-11-13T05:00:00Z","v":18063,"vw":75.688068},{"c":75.48,"h":77.09,"l":73.12,"n":383,"o":73.95,"t":"2025-11-14T05:00:00Z","v":17688,"vw":75.920131},{"c":76.7328,"h":78.38,"l":75.97,"n":466,"o":75.97,"t":"2025-11-17T05:00:00Z","v":35778,"vw":77.344827},{"c":77.9075,"h":78.235,"l":76.1194,"n":380,"o":77.2489,"t":"2025-11-18T05:00:00Z","v":21425,"vw":77.397512},{"c":76.3916,"h":78.27,"l":75.83,"n":211,"o":78.27,"t":"2025-11-19T05:00:00Z","v":11656,"vw":76.59014},{"c":74.975,"h":79.369,"l":74.975,"n":460,"o":78.19,"t":"2025-11-20T05:00:00Z","v":33107,"vw":76.779012},{"c":77.6094,"h":78.75,"l":75.2392,"n":340,"o":75.2392,"t":"2025-11-21T05:00:00Z","v":20200,"vw":77.237694},{"c":79.96,"h":80.339,"l":78.96,"n":488,"o":78.96,"t":"2025-11-24T05:00:00Z","v":31320,"vw":79.665035},{"c":82.11,"h":82.11,"l":80.3538,"n":575,"o":81.26,"t":"2025-11-25T05:00:00Z","v":35560,"vw":81.443764},{"c":83.58,"h":83.99,"l":81.74,"n":485,"o":83.32,"t":"2025-11-26T05:00:00Z","v":23855,"vw":82.749819},{"c":83.68,"h":84.06,"l":83,"n":268,"o":84.06,"t":"2025-11-28T05:00:00Z","v":10005,"vw":83.299653},{"c":79.8971,"h":83.39,"l":79.8,"n":489,"o":83.39,"t":"2025-12-01T05:00:00Z","v":23938,"vw":80.880601},{"c":78.8701,"h":80.67,"l":78.74,"n":414,"o":79.9,"t":"2025-12-02T05:00:00Z","v":21317,"vw":79.76373},{"c":81.9617,"h":82.06,"l":79.5545,"n":303,"o":79.5865,"t":"2025-12-03T05:00:00Z","v":16923,"vw":81.442492},{"c":81.869,"h":82.91,"l":80.49,"n":278,"o":82.13,"t":"2025-12-04T05:00:00Z","v":12733,"vw":81.919451},{"c":81.1582,"h":82.435,"l":80.82,"n":262,"o":82.33,"t":"2025-12-05T05:00:00Z","v":11124,"vw":81.340746},{"c":80.5997,"h":82.6205,"l":80.5,"n":204,"o":82.57,"t":"2025-12-08T05:00:00Z","v":10429,"vw":81.309946},{"c":77.8046,"h":81.25,"l":77.72,"n":454,"o":80.68,"t":"2025-12-09T05:00:00Z","v":30675,"vw":79.010449},{"c":79.4341,"h":79.85,"l":77.43,"n":252,"o":77.43,"t":"2025-12-10T05:00:00Z","v":11860,"vw":78.455881},{"c":80.6678,"h":81.07,"l":78.84,"n":245,"o":78.84,"t":"2025-12-11T05:00:00Z","v":11377,"vw":80.526245},{"c":80.24,"h":80.8049,"l":79.52,"n":205,"o":80.25,"t":"2025-12-12T05:00:00Z","v":15748,"vw":79.871924},{"c":80.2039,"h":80.5943,"l":79.84,"n":148,"o":80.3,"t":"2025-12-15T05:00:00Z","v":4646,"vw":80.231248},{"c":79.3179,"h":79.874,"l":78.461,"n":193,"o":78.9101,"t":"2025-12-16T05:00:00Z","v":8520,"vw":78.799304},{"c":78.3728,"h":80.19,"l":78.37,"n":142,"o":80.16,"t":"2025-12-17T05:00:00Z","v":6408,"vw":79.19431},{"c":77.2101,"h":78.86,"l":76.83,"n":381,"o":77.29,"t":"2025-12-18T05:00:00Z","v":20344,"vw":77.45577},{"c":80.8302,"h":81.41,"l":78.93,"n":307,"o":78.93,"t":"2025-12-19T05:00:00Z","v":11914,"vw":80.659089},{"c":83.3581,"h":83.67,"l":81.71,"n":520,"o":81.71,"t":"2025-12-22T05:00:00Z","v":20364,"vw":83.072865},{"c":82.7617,"h":84.34,"l":82.55,"n":266,"o":83.8,"t":"2025-12-23T05:00:00Z","v":13177,"vw":83.236135},{"c":83.8551,"h":83.9499,"l":83.45,"n":147,"o":83.45,"t":"2025-12-24T05:00:00Z","v":6082,"vw":83.752232},{"c":82.7356,"h":83.46,"l":82.31,"n":228,"o":83.46,"t":"2025-12-26T05:00:00Z","v":6664,"vw":82.50373},{"c":81.4467,"h":82.42,"l":81.42,"n":200,"o":82.29,"t":"2025-12-29T05:00:00Z","v":4950,"vw":81.834517},{"c":79.7613,"h":80.86,"l":79.5,"n":319,"o":80.86,"t":"2025-12-30T05:00:00Z","v":13816,"vw":79.866279},{"c":79.7794,"h":80.465,"l":79.3487,"n":245,"o":79.49,"t":"2025-12-31T05:00:00Z","v":6711,"vw":79.745285},{"c":79.6376,"h":80.4143,"l":78.8,"n":244,"o":80,"t":"2026-01-02T05:00:00Z","v":10072,"vw":79.497275},{"c":77.8596,"h":79.6,"l":75.62,"n":474,"o":79.6,"t":"2026-01-05T05:00:00Z","v":23640,"vw":76.892662},{"c":81.3801,"h":81.39,"l":78.52,"n":269,"o":78.52,"t":"2026-01-06T05:00:00Z","v":24635,"vw":80.137201},{"c":86.2691,"h":87.99,"l":82.11,"n":484,"o":82.11,"t":"2026-01-07T05:00:00Z","v":37650,"vw":85.889427},{"c":82.3548,"h":85.584,"l":80.97,"n":374,"o":84.35,"t":"2026-01-08T05:00:00Z","v":16059,"vw":82.591736},{"c":82.6222,"h":84.34,"l":82.5459,"n":205,"o":83.9854,"t":"2026-01-09T05:00:00Z","v":8912,"vw":83.627571},{"c":81.3625,"h":81.94,"l":79.4,"n":404,"o":81.94,"t":"2026-01-12T05:00:00Z","v":20819,"vw":80.648161},{"c":81.3541,"h":81.75,"l":80.37,"n":199,"o":81.46,"t":"2026-01-13T05:00:00Z","v":6097,"vw":80.941055},{"c":83.1775,"h":83.1775,"l":80.98,"n":191,"o":80.98,"t":"2026-01-14T05:00:00Z","v":5938,"vw":82.097113},{"c":80.8106,"h":83.35,"l":80.68,"n":258,"o":82.95,"t":"2026-01-15T05:00:00Z","v":9802,"vw":81.543891},{"c":80.8289,"h":81.75,"l":80.6918,"n":226,"o":81.01,"t":"2026-01-16T05:00:00Z","v":8134,"vw":81.176701},{"c":81.4832,"h":81.4832,"l":77.53,"n":348,"o":78.52,"t":"2026-01-20T05:00:00Z","v":21510,"vw":79.311549},{"c":85.4308,"h":85.4744,"l":81.98,"n":304,"o":81.98,"t":"2026-01-21T05:00:00Z","v":21748,"vw":83.631813},{"c":88.1679,"h":89.055,"l":85.29,"n":428,"o":86.7,"t":"2026-01-22T05:00:00Z","v":16705,"vw":87.91444},{"c":85.7284,"h":88.01,"l":85.19,"n":245,"o":87.43,"t":"2026-01-23T05:00:00Z","v":9892,"vw":86.336854},{"c":86.369,"h":86.7599,"l":84.52,"n":222,"o":84.94,"t":"2026-01-26T05:00:00Z","v":8645,"vw":85.975792},{"c":87.3639,"h":88.3784,"l":86.06,"n":239,"o":86.06,"t":"2026-01-27T05:00:00Z","v":15860,"vw":87.01486},{"c":84.458,"h":87.71,"l":84.2538,"n":265,"o":87.71,"t":"2026-01-28T05:00:00Z","v":8859,"vw":85.201478},{"c":84.8947,"h":85.26,"l":84.2,"n":170,"o":84.635,"t":"2026-01-29T05:00:00Z","v":10225,"vw":84.824719},{"c":83.1235,"h":85.37,"l":82.25,"n":253,"o":83.28,"t":"2026-01-30T05:00:00Z","v":10422,"vw":83.16854},{"c":84.9653,"h":84.988,"l":83.871,"n":221,"o":83.92,"t":"2026-02-02T05:00:00Z","v":8614,"vw":84.674936},{"c":84.8063,"h":87.5584,"l":83.75,"n":222,"o":83.75,"t":"2026-02-03T05:00:00Z","v":7525,"vw":84.648805},{"c":85.2391,"h":85.6546,"l":83.9901,"n":169,"o":85.28,"t":"2026-02-04T05:00:00Z","v":5527,"vw":85.028122},{"c":81.7391,"h":87.2088,"l":81.38,"n":340,"o":84.59,"t":"2026-02-05T05:00:00Z","v":22451,"vw":82.812477},{"c":86.6578,"h":86.6578,"l":83.58,"n":237,"o":83.58,"t":"2026-02-06T05:00:00Z","v":15960,"vw":85.644313},{"c":86.2807,"h":86.42,"l":84.72,"n":252,"o":85.78,"t":"2026-02-09T05:00:00Z","v":10333,"vw":85.489321},{"c":84.1278,"h":86.29,"l":84.1278,"n":153,"o":85.875,"t":"2026-02-10T05:00:00Z","v":7610,"vw":85.573775},{"c":84.8735,"h":85.071,"l":81.74,"n":205,"o":83.79,"t":"2026-02-11T05:00:00Z","v":6255,"vw":83.491672},{"c":83.0913,"h":85.04,"l":82.56,"n":190,"o":85.04,"t":"2026-02-12T05:00:00Z","v":7505,"vw":83.310675},{"c":84.7191,"h":87.08,"l":84.54,"n":225,"o":84.6,"t":"2026-02-13T05:00:00Z","v":5106,"vw":86.063686},{"c":86.2022,"h":86.5539,"l":84.83,"n":183,"o":86.33,"t":"2026-02-17T05:00:00Z","v":6847,"vw":85.49067},{"c":87.0505,"h":87.5,"l":86.68,"n":139,"o":86.68,"t":"2026-02-18T05:00:00Z","v":1683,"vw":87.149359},{"c":87.3802,"h":87.49,"l":83.98,"n":148,"o":87.49,"t":"2026-02-19T05:00:00Z","v":9740,"vw":86.166119},{"c":86.4095,"h":87.08,"l":85.73,"n":165,"o":86.84,"t":"2026-02-20T05:00:00Z","v":7352,"vw":86.568007},{"c":87.3665,"h":87.5999,"l":86.3,"n":214,"o":86.3,"t":"2026-02-23T05:00:00Z","v":5773,"vw":87.17898},{"c":88.8481,"h":89.275,"l":88.4548,"n":196,"o":88.47,"t":"2026-02-24T05:00:00Z","v":5649,"vw":88.830909},{"c":87.9273,"h":90.905,"l":87.9273,"n":343,"o":89.52,"t":"2026-02-25T05:00:00Z","v":15330,"vw":88.680633},{"c":86.6514,"h":86.77,"l":84.26,"n":244,"o":86.075,"t":"2026-02-26T05:00:00Z","v":7632,"vw":85.540209},{"c":88.1546,"h":88.17,"l":86.63,"n":181,"o":86.63,"t":"2026-02-27T05:00:00Z","v":9573,"vw":87.627354},{"c":87.3204,"h":87.7,"l":86.11,"n":161,"o":86.44,"t":"2026-03-02T05:00:00Z","v":5425,"vw":87.043837},{"c":83.3278,"h":84.7199,"l":81.74,"n":345,"o":83.5,"t":"2026-03-03T05:00:00Z","v":19842,"vw":83.231907},{"c":85.9945,"h":86.59,"l":83.31,"n":170,"o":83.76,"t":"2026-03-04T05:00:00Z","v":7946,"vw":85.532324},{"c":81.7823,"h":83.75,"l":80.65,"n":481,"o":83.52,"t":"2026-03-05T05:00:00Z","v":29928,"vw":81.567857},{"c":80.7394,"h":80.89,"l":78.7,"n":214,"o":79.79,"t":"2026-03-06T05:00:00Z","v":10158,"vw":80.148695},{"c":83.9017,"h":83.91,"l":79.8601,"n":290,"o":81.81,"t":"2026-03-09T04:00:00Z","v":19443,"vw":81.888563},{"c":85.025,"h":86.7514,"l":83.8,"n":188,"o":83.8,"t":"2026-03-10T04:00:00Z","v":12107,"vw":86.017367},{"c":83.9663,"h":85.34,"l":83.3575,"n":107,"o":84.4101,"t":"2026-03-11T04:00:00Z","v":3373,"vw":84.125073},{"c":79.4198,"h":81.59,"l":79.26,"n":287,"o":81.59,"t":"2026-03-12T04:00:00Z","v":18757,"vw":80.096843},{"c":78.6366,"h":81.61,"l":78.1601,"n":208,"o":79.94,"t":"2026-03-13T04:00:00Z","v":10339,"vw":78.979645},{"c":80.2037,"h":80.45,"l":78.53,"n":213,"o":78.53,"t":"2026-03-16T04:00:00Z","v":5865,"vw":79.344888},{"c":80.2349,"h":80.505,"l":80.151,"n":179,"o":80.16,"t":"2026-03-17T04:00:00Z","v":6567,"vw":80.230892},{"c":77.0269,"h":78.16,"l":77,"n":267,"o":77.15,"t":"2026-03-18T04:00:00Z","v":14598,"vw":77.601405},{"c":77.7541,"h":78.065,"l":75.57,"n":212,"o":75.57,"t":"2026-03-19T04:00:00Z","v":9524,"vw":77.077696},{"c":75.0784,"h":78.11,"l":75,"n":231,"o":78.11,"t":"2026-03-20T04:00:00Z","v":14517,"vw":76.345812},{"c":75.948,"h":78,"l":75.88,"n":249,"o":76.08,"t":"2026-03-23T04:00:00Z","v":19748,"vw":76.347484},{"c":74.8024,"h":75.45,"l":74.04,"n":222,"o":74.74,"t":"2026-03-24T04:00:00Z","v":12540,"vw":74.697756},{"c":78.7294,"h":79.44,"l":77,"n":210,"o":77,"t":"2026-03-25T04:00:00Z","v":13780,"vw":79.080318},{"c":78.4133,"h":79.98,"l":77.11,"n":139,"o":77.11,"t":"2026-03-26T04:00:00Z","v":3881,"vw":78.6985},{"c":73.808,"h":78.48,"l":73.78,"n":213,"o":78.48,"t":"2026-03-27T04:00:00Z","v":11786,"vw":75.089313},{"c":74.6944,"h":75.8511,"l":74.12,"n":170,"o":75.15,"t":"2026-03-30T04:00:00Z","v":6705,"vw":74.61892},{"c":81.5078,"h":81.5078,"l":77.63,"n":293,"o":77.63,"t":"2026-03-31T04:00:00Z","v":11243,"vw":80.424731},{"c":82.5734,"h":83.9241,"l":81.69,"n":321,"o":81.69,"t":"2026-04-01T04:00:00Z","v":12783,"vw":83.120519},{"c":81.7713,"h":81.7713,"l":79.5,"n":115,"o":80.03,"t":"2026-04-02T04:00:00Z","v":3181,"vw":80.48094},{"c":81.0372,"h":82.18,"l":81.0372,"n":147,"o":81.51,"t":"2026-04-06T04:00:00Z","v":5971,"vw":81.616515},{"c":80.5853,"h":80.8,"l":78.35,"n":210,"o":78.77,"t":"2026-04-07T04:00:00Z","v":19502,"vw":79.098996},{"c":83.661,"h":84.98,"l":82.88,"n":136,"o":84.98,"t":"2026-04-08T04:00:00Z","v":5117,"vw":83.365764},{"c":84.3641,"h":84.72,"l":82.87,"n":133,"o":82.87,"t":"2026-04-09T04:00:00Z","v":4717,"vw":83.623315},{"c":81.5661,"h":85.2,"l":81.22,"n":215,"o":85.2,"t":"2026-04-10T04:00:00Z","v":11803,"vw":82.08872},{"c":84.3046,"h":85,"l":82.435,"n":178,"o":82.435,"t":"2026-04-13T04:00:00Z","v":8757,"vw":83.48302},{"c":87.6364,"h":87.79,"l":85.65,"n":251,"o":85.65,"t":"2026-04-14T04:00:00Z","v":13796,"vw":87.026116},{"c":87.9703,"h":88.84,"l":86.5707,"n":172,"o":88.43,"t":"2026-04-15T04:00:00Z","v":6332,"vw":87.566261},{"c":86.7209,"h":86.9471,"l":85.965,"n":185,"o":86.93,"t":"2026-04-16T04:00:00Z","v":5976,"vw":86.584529},{"c":89.4486,"h":89.75,"l":87.82,"n":232,"o":87.82,"t":"2026-04-17T04:00:00Z","v":9671,"vw":89.099146},{"c":88.5078,"h":89.6199,"l":88.2,"n":213,"o":88.63,"t":"2026-04-20T04:00:00Z","v":9177,"vw":88.895482},{"c":86.8928,"h":88.155,"l":86.1202,"n":145,"o":86.1202,"t":"2026-04-21T04:00:00Z","v":5283,"vw":87.345935},{"c":87.0286,"h":88.08,"l":86.24,"n":187,"o":87.26,"t":"2026-04-22T04:00:00Z","v":15281,"vw":86.589167},{"c":84.5841,"h":86.58,"l":84.09,"n":255,"o":86.58,"t":"2026-04-23T04:00:00Z","v":23773,"vw":84.88488},{"c":82.7059,"h":83.33,"l":81.79,"n":267,"o":83.33,"t":"2026-04-24T04:00:00Z","v":22953,"vw":82.777833},{"c":82.09,"h":84.4,"l":81.835,"n":163,"o":81.85,"t":"2026-04-27T04:00:00Z","v":7718,"vw":82.432113},{"c":80.638,"h":81.84,"l":80.48,"n":140,"o":81.84,"t":"2026-04-28T04:00:00Z","v":4430,"vw":80.814654},{"c":78.544,"h":80.67,"l":77.6,"n":305,"o":80.67,"t":"2026-04-29T04:00:00Z","v":16409,"vw":78.26648},{"c":81.6186,"h":81.79,"l":78.25,"n":208,"o":78.25,"t":"2026-04-30T04:00:00Z","v":19741,"vw":79.455184},{"c":79.7598,"h":80.51,"l":79,"n":203,"o":80.51,"t":"2026-05-01T04:00:00Z","v":7600,"vw":79.914421},{"c":82.5364,"h":82.65,"l":78.76,"n":144,"o":78.76,"t":"2026-05-04T04:00:00Z","v":5943,"vw":81.734679},{"c":82.8453,"h":83.88,"l":81.43,"n":131,"o":83.88,"t":"2026-05-05T04:00:00Z","v":7094,"vw":82.35263},{"c":86.3709,"h":86.49,"l":83.825,"n":144,"o":84.85,"t":"2026-05-06T04:00:00Z","v":7076,"vw":85.610654},{"c":82.517,"h":85.31,"l":81.065,"n":253,"o":84.5,"t":"2026-05-07T04:00:00Z","v":15256,"vw":82.793681},{"c":82.9,"h":83.75,"l":81.15,"n":486,"o":81.15,"t":"2026-05-08T04:00:00Z","v":33631,"vw":82.595787},{"c":83.1915,"h":86.16,"l":82.5896,"n":331,"o":82.86,"t":"2026-05-11T04:00:00Z","v":17714,"vw":84.60242},{"c":85.0952,"h":85.0952,"l":82.85,"n":132,"o":82.95,"t":"2026-05-12T04:00:00Z","v":5062,"vw":84.262201},{"c":86.0002,"h":86.18,"l":83.91,"n":90,"o":84.31,"t":"2026-05-13T04:00:00Z","v":4649,"vw":84.64769},{"c":84.7742,"h":85.68,"l":84.48,"n":119,"o":85.68,"t":"2026-05-14T04:00:00Z","v":2966,"vw":84.944347},{"c":80.2681,"h":82.61,"l":80,"n":202,"o":82.61,"t":"2026-05-15T04:00:00Z","v":7510,"vw":81.298674},{"c":77.2625,"h":79.21,"l":76.45,"n":208,"o":78.32,"t":"2026-05-18T04:00:00Z","v":12273,"vw":77.554834},{"c":77.3028,"h":78.32,"l":75.717,"n":146,"o":76.53,"t":"2026-05-19T04:00:00Z","v":4335,"vw":77.216226},{"c":81.1491,"h":81.23,"l":78.8,"n":154,"o":78.8,"t":"2026-05-20T04:00:00Z","v":10738,"vw":80.151448},{"c":82.2915,"h":82.4499,"l":80.23,"n":112,"o":80.25,"t":"2026-05-21T04:00:00Z","v":4597,"vw":81.773983},{"c":81.9679,"h":83.21,"l":81.82,"n":117,"o":83.13,"t":"2026-05-22T04:00:00Z","v":6060,"vw":82.455064},{"c":82.5233,"h":83.095,"l":82.15,"n":70,"o":82.15,"t":"2026-05-26T04:00:00Z","v":996,"vw":82.638831},{"c":83.0594,"h":84.6,"l":82.49,"n":95,"o":82.49,"t":"2026-05-27T04:00:00Z","v":2605,"vw":83.660922},{"c":84.8397,"h":85.21,"l":82.22,"n":117,"o":82.22,"t":"2026-05-28T04:00:00Z","v":5882,"vw":83.796153},{"c":84.5932,"h":85,"l":84,"n":151,"o":84.615,"t":"2026-05-29T04:00:00Z","v":2721,"vw":84.482844},{"c":81.457,"h":84.32,"l":80.9,"n":172,"o":84.32,"t":"2026-06-01T04:00:00Z","v":5091,"vw":81.708295},{"c":76.69,"h":79.84,"l":76.3341,"n":238,"o":79.84,"t":"2026-06-02T04:00:00Z","v":6935,"vw":77.036832},{"c":79.3639,"h":79.3639,"l":76.06,"n":132,"o":76.07,"t":"2026-06-03T04:00:00Z","v":5188,"vw":77.655241},{"c":83.0787,"h":83.5,"l":79.94,"n":168,"o":79.94,"t":"2026-06-04T04:00:00Z","v":6057,"vw":82.959831},{"c":80.2719,"h":82.6,"l":80.2719,"n":119,"o":82.6,"t":"2026-06-05T04:00:00Z","v":3126,"vw":81.82558},{"c":78.6675,"h":80.885,"l":78.435,"n":131,"o":80.61,"t":"2026-06-08T04:00:00Z","v":5114,"vw":79.612805},{"c":81.0849,"h":81.5501,"l":78.6,"n":129,"o":80.4,"t":"2026-06-09T04:00:00Z","v":8258,"vw":80.489297},{"c":78.0682,"h":81.93,"l":77.8,"n":154,"o":81.48,"t":"2026-06-10T04:00:00Z","v":5920,"vw":79.337888},{"c":82.2741,"h":82.92,"l":79.81,"n":139,"o":80,"t":"2026-06-11T04:00:00Z","v":9395,"vw":81.380363},{"c":82.6529,"h":83.89,"l":82.6529,"n":110,"o":83.18,"t":"2026-06-12T04:00:00Z","v":5475,"vw":83.194885},{"c":83.7156,"h":84.77,"l":83.19,"n":115,"o":84.77,"t":"2026-06-15T04:00:00Z","v":5072,"vw":84.029836},{"c":83.1128,"h":83.785,"l":82.43,"n":132,"o":83.72,"t":"2026-06-16T04:00:00Z","v":4488,"vw":83.355548},{"c":84.9521,"h":87.18,"l":84.585,"n":267,"o":85,"t":"2026-06-17T04:00:00Z","v":21913,"vw":85.995254},{"c":85.0227,"h":87.35,"l":83.15,"n":219,"o":87.35,"t":"2026-06-18T04:00:00Z","v":11492,"vw":84.018292},{"c":88.01,"h":88.5,"l":86.46,"n":166,"o":87.99,"t":"2026-06-22T04:00:00Z","v":5802,"vw":87.739316},{"c":89.7431,"h":91,"l":88.824,"n":404,"o":88.824,"t":"2026-06-23T04:00:00Z","v":46211,"vw":90.032002},{"c":92.3063,"h":94,"l":90.6,"n":564,"o":90.6,"t":"2026-06-24T04:00:00Z","v":24525,"vw":92.690339},{"c":94.16,"h":97,"l":92.95,"n":424,"o":94.18,"t":"2026-06-25T04:00:00Z","v":21409,"vw":94.74603},{"c":98.2756,"h":99.29,"l":93.75,"n":542,"o":93.75,"t":"2026-06-26T04:00:00Z","v":27545,"vw":97.517988},{"c":100.48,"h":100.48,"l":98.24,"n":359,"o":100.19,"t":"2026-06-29T04:00:00Z","v":11055,"vw":99.259415},{"c":100.74,"h":101.87,"l":100.25,"n":303,"o":101.87,"t":"2026-06-30T04:00:00Z","v":15006,"vw":100.975506},{"c":100.7628,"h":102,"l":100.0001,"n":322,"o":101,"t":"2026-07-01T04:00:00Z","v":13229,"vw":100.964622},{"c":106.8385,"h":106.92,"l":103.75,"n":480,"o":103.75,"t":"2026-07-02T04:00:00Z","v":20654,"vw":105.077655},{"c":106.34,"h":108.11,"l":103.815,"n":518,"o":108.11,"t":"2026-07-06T04:00:00Z","v":20294,"vw":106.117926},{"c":109.8386,"h":110.185,"l":106.54,"n":333,"o":108.87,"t":"2026-07-07T04:00:00Z","v":8509,"vw":108.528457},{"c":107.7403,"h":109.0828,"l":105.68,"n":405,"o":107.79,"t":"2026-07-08T04:00:00Z","v":20193,"vw":107.047525},{"c":108.4938,"h":110.25,"l":107.57,"n":331,"o":107.97,"t":"2026-07-09T04:00:00Z","v":10315,"vw":108.506104},{"c":102.9242,"h":109.78,"l":101.5,"n":556,"o":109.78,"t":"2026-07-10T04:00:00Z","v":29136,"vw":103.04309},{"c":99.8844,"h":102.28,"l":98.5,"n":382,"o":102.28,"t":"2026-07-13T04:00:00Z","v":16174,"vw":99.285977},{"c":98.8,"h":99.36,"l":98.37,"n":236,"o":98.77,"t":"2026-07-14T04:00:00Z","v":8997,"vw":99.005236},{"c":100.2403,"h":100.3,"l":97.09,"n":208,"o":97.75,"t":"2026-07-15T04:00:00Z","v":7502,"vw":99.757292},{"c":99.7552,"h":101.41,"l":98.63,"n":130,"o":101.41,"t":"2026-07-16T04:00:00Z","v":2885,"vw":99.783138},{"c":100.08,"h":101.9985,"l":98,"n":244,"o":98.19,"t":"2026-07-17T04:00:00Z","v":8829,"vw":99.840717},{"c":96.7618,"h":101.2304,"l":96.62,"n":243,"o":101.07,"t":"2026-07-20T04:00:00Z","v":14673,"vw":98.536117},{"c":99.5,"h":99.53,"l":96.88,"n":185,"o":97.04,"t":"2026-07-21T04:00:00Z","v":5098,"vw":98.747284},{"c":97.4029,"h":99.03,"l":97.34,"n":152,"o":98.93,"t":"2026-07-22T04:00:00Z","v":11611,"vw":97.749799},{"c":99.0358,"h":99.4,"l":97.5287,"n":136,"o":97.5287,"t":"2026-07-23T04:00:00Z","v":2340,"vw":98.289637},{"c":97.8824,"h":100,"l":97.6801,"n":127,"o":100,"t":"2026-07-24T04:00:00Z","v":3508,"vw":98.415365},{"c":98.6003,"h":101.69,"l":98.37,"n":146,"o":98.92,"t":"2026-07-27T04:00:00Z","v":7951,"vw":99.469319},{"c":100.47,"h":100.47,"l":98.6,"n":117,"o":98.6,"t":"2026-07-28T04:00:00Z","v":3804,"vw":99.39354},{"c":98.708,"h":101.54,"l":98.49,"n":143,"o":101.54,"t":"2026-07-29T04:00:00Z","v":2671,"vw":99.902052},{"c":100.3203,"h":100.3203,"l":95.95,"n":240,"o":98.03,"t":"2026-07-30T04:00:00Z","v":10846,"vw":97.859312},{"c":96.6087,"h":101.17,"l":94.93,"n":220,"o":101.17,"t":"2026-07-31T04:00:00Z","v":9544,"vw":96.289399},{"c":96.08,"h":97,"l":95.23,"n":151,"o":96.8,"t":"2026-08-03T04:00:00Z","v":3708,"vw":95.944848},{"c":100.17,"h":100.28,"l":97.311,"n":183,"o":97.32,"t":"2026-08-04T04:00:00Z","v":5700,"vw":97.974348},{"c":101.8948,"h":103.37,"l":101.227,"n":160,"o":101.7,"t":"2026-08-05T04:00:00Z","v":5296,"vw":102.642813},{"c":102.6962,"h":105,"l":101.74,"n":158,"o":103.4562,"t":"2026-08-06T04:00:00Z","v":4515,"vw":103.784133},{"c":106.438,"h":106.717,"l":103.56,"n":668,"o":105.2,"t":"2026-08-07T04:00:00Z","v":33793,"vw":105.176988},{"c":108.8599,"h":109.215,"l":106.79,"n":278,"o":107.95,"t":"2026-08-10T04:00:00Z","v":10016,"vw":108.373245},{"c":108.5467,"h":110.08,"l":107.98,"n":268,"o":107.98,"t":"2026-08-11T04:00:00Z","v":12775,"vw":108.925796},{"c":109.4383,"h":110.046,"l":107,"n":181,"o":107,"t":"2026-08-12T04:00:00Z","v":5804,"vw":109.289449},{"c":107.5899,"h":109.8,"l":107.5899,"n":223,"o":109.685,"t":"2026-08-13T04:00:00Z","v":6097,"vw":109.059539},{"c":106.8706,"h":106.8706,"l":103.9653,"n":188,"o":106.87,"t":"2026-08-14T04:00:00Z","v":6257,"vw":105.321808},{"c":109.8842,"h":109.91,"l":105.54,"n":222,"o":105.54,"t":"2026-08-17T04:00:00Z","v":17045,"vw":109.098126},{"c":111.9849,"h":112.2899,"l":109.9,"n":307,"o":109.9,"t":"2026-08-18T04:00:00Z","v":18186,"vw":111.521133},{"c":126.2177,"h":126.399,"l":117.29,"n":561,"o":117.29,"t":"2026-08-19T04:00:00Z","v":37843,"vw":124.911134},{"c":118.9059,"h":122.73,"l":118.79,"n":548,"o":122.32,"t":"2026-08-20T04:00:00Z","v":28127,"vw":120.078705},{"c":122.1591,"h":124.11,"l":120.74,"n":370,"o":120.74,"t":"2026-08-21T04:00:00Z","v":14518,"vw":122.693644},{"c":120.906,"h":123.15,"l":118.5,"n":345,"o":123.15,"t":"2026-08-24T04:00:00Z","v":16724,"vw":120.623668},{"c":125.1901,"h":125.76,"l":123,"n":294,"o":123,"t":"2026-08-25T04:00:00Z","v":9812,"vw":125.308937},{"c":123.9806,"h":124.5086,"l":123.475,"n":196,"o":124.3,"t":"2026-08-26T04:00:00Z","v":3935,"vw":124.149597},{"c":123.154,"h":123.81,"l":121.2601,"n":300,"o":123.43,"t":"2026-08-27T04:00:00Z","v":12389,"vw":123.037107},{"c":116.3898,"h":122.92,"l":116.02,"n":392,"o":122.92,"t":"2026-08-28T04:00:00Z","v":13042,"vw":117.360825},{"c":116.5968,"h":116.74,"l":113.31,"n":246,"o":116.27,"t":"2026-08-31T04:00:00Z","v":9866,"vw":115.1465},{"c":118.5483,"h":118.5483,"l":115.47,"n":322,"o":115.47,"t":"2026-09-01T04:00:00Z","v":6820,"vw":117.797325},{"c":121.7905,"h":123.35,"l":118.23,"n":237,"o":118.85,"t":"2026-09-02T04:00:00Z","v":6734,"vw":120.137185},{"c":121.9076,"h":121.945,"l":120.14,"n":168,"o":121.945,"t":"2026-09-03T04:00:00Z","v":3519,"vw":121.330481},{"c":119.9993,"h":121.57,"l":119.6303,"n":220,"o":121.57,"t":"2026-09-04T04:00:00Z","v":6016,"vw":120.203108},{"c":115.08,"h":117,"l":113.415,"n":294,"o":115,"t":"2026-09-08T04:00:00Z","v":9373,"vw":115.507832},{"c":112.8071,"h":115.185,"l":112.655,"n":231,"o":113.55,"t":"2026-09-09T04:00:00Z","v":34360,"vw":112.808317},{"c":109.5953,"h":111.93,"l":109.3,"n":209,"o":111.93,"t":"2026-09-10T04:00:00Z","v":9645,"vw":110.448424},{"c":109.7741,"h":112.13,"l":109.7741,"n":224,"o":112.13,"t":"2026-09-11T04:00:00Z","v":14649,"vw":110.584114},{"c":111.7347,"h":112.3799,"l":109.95,"n":226,"o":110,"t":"2026-09-14T04:00:00Z","v":5298,"vw":111.274095},{"c":108.43,"h":110,"l":107.035,"n":214,"o":110,"t":"2026-09-15T04:00:00Z","v":6785,"vw":108.367931},{"c":108.9876,"h":110.5,"l":107.51,"n":139,"o":109.735,"t":"2026-09-16T04:00:00Z","v":3801,"vw":108.905467},{"c":113.9031,"h":113.95,"l":112.6,"n":188,"o":112.6,"t":"2026-09-17T04:00:00Z","v":4238,"vw":113.203208},{"c":110.9327,"h":113.8,"l":110.9327,"n":159,"o":113.8,"t":"2026-09-18T04:00:00Z","v":2289,"vw":111.713215},{"c":113.4733,"h":114.5,"l":112.86,"n":252,"o":112.86,"t":"2026-09-21T04:00:00Z","v":8921,"vw":113.680301},{"c":117.16,"h":118.1492,"l":114.23,"n":189,"o":115.67,"t":"2026-09-22T04:00:00Z","v":4715,"vw":116.419171},{"c":112.0371,"h":117.09,"l":111.438,"n":206,"o":116.26,"t":"2026-09-23T04:00:00Z","v":10238,"vw":112.949201},{"c":114.2625,"h":114.2625,"l":110.66,"n":191,"o":111.5805,"t":"2026-09-24T04:00:00Z","v":4501,"vw":112.440971},{"c":114.4199,"h":115,"l":112.606,"n":155,"o":115,"t":"2026-09-25T04:00:00Z","v":8605,"vw":113.997771},{"c":115.6276,"h":116.57,"l":112.94,"n":165,"o":113.1777,"t":"2026-09-28T04:00:00Z","v":10064,"vw":115.903175},{"c":115.877,"h":116,"l":113.099,"n":166,"o":114.025,"t":"2026-09-29T04:00:00Z","v":4712,"vw":114.683593},{"c":115.4524,"h":117.12,"l":114.79,"n":174,"o":114.79,"t":"2026-09-30T04:00:00Z","v":3348,"vw":116.285982},{"c":110.4686,"h":113.93,"l":110.4686,"n":222,"o":113.93,"t":"2026-10-01T04:00:00Z","v":5109,"vw":112.882961},{"c":109.8002,"h":111.43,"l":108.9201,"n":305,"o":111.43,"t":"2026-10-02T04:00:00Z","v":10079,"vw":109.530295},{"c":112.055,"h":112.69,"l":108,"n":258,"o":110,"t":"2026-10-05T04:00:00Z","v":9864,"vw":109.781997},{"c":106.8997,"h":112.8,"l":105.485,"n":374,"o":112.8,"t":"2026-10-06T04:00:00Z","v":13611,"vw":108.890949},{"c":107.4635,"h":109.4,"l":105.46,"n":182,"o":105.46,"t":"2026-10-07T04:00:00Z","v":4229,"vw":107.775528},{"c":105.0194,"h":106.57,"l":101.11,"n":351,"o":106.57,"t":"2026-10-08T04:00:00Z","v":10952,"vw":103.559378},{"c":110.98,"h":111.36,"l":106.78,"n":212,"o":107.654,"t":"2026-10-09T04:00:00Z","v":7472,"vw":109.608712},{"c":108.791,"h":110.9008,"l":108.4005,"n":142,"o":110.62,"t":"2026-10-12T04:00:00Z","v":2664,"vw":109.912313},{"c":103.5945,"h":106.57,"l":103.5945,"n":221,"o":105.0541,"t":"2026-10-13T04:00:00Z","v":6282,"vw":105.320687},{"c":106.8238,"h":107.406,"l":103.091,"n":193,"o":104,"t":"2026-10-14T04:00:00Z","v":5489,"vw":105.604981},{"c":111.1097,"h":112.32,"l":110.78,"n":281,"o":110.78,"t":"2026-10-15T04:00:00Z","v":8467,"vw":111.809796},{"c":105.1016,"h":111.22,"l":104.8315,"n":351,"o":111.09,"t":"2026-10-16T04:00:00Z","v":8395,"vw":105.798434},{"c":107.0852,"h":109,"l":106.48,"n":130,"o":108.5,"t":"2026-10-19T04:00:00Z","v":2318,"vw":107.529295},{"c":113.9468,"h":114.015,"l":112.2,"n":203,"o":112.2,"t":"2026-10-20T04:00:00Z","v":4642,"vw":113.166045},{"c":114.707,"h":115.64,"l":113.94,"n":210,"o":114.94,"t":"2026-10-21T04:00:00Z","v":26893,"vw":115.485949},{"c":112.8454,"h":116.429,"l":109.76,"n":232,"o":116.429,"t":"2026-10-22T04:00:00Z","v":8035,"vw":112.176329}],"volatilityBars":[{"c":112.9,"h":112.9,"l":112.86,"n":2,"o":112.86,"t":"2026-09-21T13:30:00Z","v":311,"vw":112.874277},{"c":113.75,"h":113.75,"l":113.1299,"n":4,"o":113.1299,"t":"2026-09-21T13:45:00Z","v":650,"vw":113.497648},{"c":113.835,"h":113.91,"l":113.835,"n":5,"o":113.91,"t":"2026-09-21T14:00:00Z","v":326,"vw":113.88331},{"c":113.925,"h":113.925,"l":113.725,"n":2,"o":113.725,"t":"2026-09-21T14:15:00Z","v":448,"vw":113.825},{"c":114.5,"h":114.5,"l":114.5,"n":2,"o":114.5,"t":"2026-09-21T14:30:00Z","v":231,"vw":114.5},{"c":113.5999,"h":113.5999,"l":113.58,"n":3,"o":113.58,"t":"2026-09-21T15:00:00Z","v":536,"vw":113.58372},{"c":113.725,"h":113.725,"l":113.725,"n":2,"o":113.725,"t":"2026-09-21T17:45:00Z","v":536,"vw":113.725},{"c":114.01,"h":114.01,"l":114.01,"n":4,"o":114.01,"t":"2026-09-21T18:00:00Z","v":1225,"vw":114.01},{"c":113.59,"h":113.59,"l":113.59,"n":1,"o":113.59,"t":"2026-09-21T18:45:00Z","v":100,"vw":113.59},{"c":113.59,"h":113.59,"l":113.59,"n":3,"o":113.59,"t":"2026-09-21T19:00:00Z","v":220,"vw":113.59},{"c":113.42,"h":113.45,"l":113.4,"n":13,"o":113.44,"t":"2026-09-21T19:45:00Z","v":1331,"vw":113.414153},{"c":113,"h":113,"l":113,"n":1,"o":113,"t":"2026-09-22T12:30:00Z","v":100,"vw":113},{"c":114.23,"h":115.67,"l":114.23,"n":9,"o":115.67,"t":"2026-09-22T13:30:00Z","v":603,"vw":115.326559},{"c":115.63,"h":115.63,"l":115.63,"n":2,"o":115.63,"t":"2026-09-22T13:45:00Z","v":200,"vw":115.63},{"c":115,"h":115,"l":115,"n":1,"o":115,"t":"2026-09-22T14:15:00Z","v":140,"vw":115},{"c":116.0152,"h":116.0152,"l":116.0152,"n":2,"o":116.0152,"t":"2026-09-22T14:30:00Z","v":104,"vw":116.0152},{"c":118.1492,"h":118.1492,"l":118.1492,"n":1,"o":118.1492,"t":"2026-09-22T15:15:00Z","v":100,"vw":118.1492},{"c":117.3032,"h":117.3032,"l":117.3032,"n":3,"o":117.3032,"t":"2026-09-22T15:45:00Z","v":121,"vw":117.3032},{"c":116.98,"h":116.98,"l":116.98,"n":1,"o":116.98,"t":"2026-09-22T16:00:00Z","v":200,"vw":116.98},{"c":116.745,"h":116.745,"l":116.745,"n":3,"o":116.745,"t":"2026-09-22T17:15:00Z","v":127,"vw":116.745},{"c":117.053,"h":117.053,"l":117.053,"n":1,"o":117.053,"t":"2026-09-22T17:30:00Z","v":700,"vw":117.053},{"c":117.798,"h":117.798,"l":117.798,"n":4,"o":117.798,"t":"2026-09-22T18:15:00Z","v":137,"vw":117.798},{"c":116.26,"h":116.26,"l":116.26,"n":6,"o":116.26,"t":"2026-09-23T13:30:00Z","v":138,"vw":116.26},{"c":117.09,"h":117.09,"l":116.33,"n":2,"o":116.33,"t":"2026-09-23T14:00:00Z","v":600,"vw":116.456667},{"c":115.2,"h":115.2,"l":115.2,"n":3,"o":115.2,"t":"2026-09-23T14:30:00Z","v":1200,"vw":115.2},{"c":113.15,"h":113.15,"l":113.1,"n":4,"o":113.1,"t":"2026-09-23T15:00:00Z","v":578,"vw":113.122727},{"c":113.125,"h":113.125,"l":113.125,"n":1,"o":113.125,"t":"2026-09-23T15:15:00Z","v":400,"vw":113.125},{"c":112.28,"h":112.28,"l":112.28,"n":4,"o":112.28,"t":"2026-09-23T15:45:00Z","v":305,"vw":112.28},{"c":111.76,"h":111.7701,"l":111.76,"n":6,"o":111.7701,"t":"2026-09-23T16:00:00Z","v":421,"vw":111.763427},{"c":111.88,"h":111.88,"l":111.88,"n":5,"o":111.88,"t":"2026-09-23T16:15:00Z","v":166,"vw":111.88},{"c":111.8,"h":111.8,"l":111.8,"n":2,"o":111.8,"t":"2026-09-23T16:30:00Z","v":171,"vw":111.8},{"c":111.465,"h":111.465,"l":111.438,"n":2,"o":111.438,"t":"2026-09-23T17:30:00Z","v":200,"vw":111.4515},{"c":111.46,"h":111.46,"l":111.46,"n":2,"o":111.46,"t":"2026-09-23T18:00:00Z","v":145,"vw":111.46},{"c":111.6762,"h":111.6762,"l":111.6762,"n":1,"o":111.6762,"t":"2026-09-23T18:45:00Z","v":1791,"vw":111.6762},{"c":112.09,"h":112.09,"l":112.01,"n":5,"o":112.01,"t":"2026-09-23T19:00:00Z","v":595,"vw":112.051455},{"c":112.47,"h":112.47,"l":112.1994,"n":5,"o":112.1994,"t":"2026-09-23T19:15:00Z","v":1801,"vw":112.417848},{"c":112.07,"h":112.07,"l":112.07,"n":3,"o":112.07,"t":"2026-09-23T19:45:00Z","v":463,"vw":112.07},{"c":112.02,"h":112.02,"l":111.5805,"n":3,"o":111.5805,"t":"2026-09-24T13:30:00Z","v":1158,"vw":111.960034},{"c":113,"h":113,"l":113,"n":3,"o":113,"t":"2026-09-24T14:00:00Z","v":600,"vw":113},{"c":110.66,"h":110.8,"l":110.66,"n":8,"o":110.8,"t":"2026-09-24T16:00:00Z","v":350,"vw":110.738053},{"c":114,"h":114,"l":114,"n":3,"o":114,"t":"2026-09-24T19:15:00Z","v":200,"vw":114},{"c":114.2014,"h":114.2199,"l":114.2014,"n":39,"o":114.2199,"t":"2026-09-24T19:45:00Z","v":375,"vw":114.209045},{"c":114.33,"h":114.33,"l":114.33,"n":1,"o":114.33,"t":"2026-09-24T21:00:00Z","v":131,"vw":114.33},{"c":115.15,"h":115.15,"l":115.15,"n":1,"o":115.15,"t":"2026-09-24T23:00:00Z","v":100,"vw":115.15},{"c":117.11,"h":117.11,"l":117.11,"n":1,"o":117.11,"t":"2026-09-25T13:00:00Z","v":500,"vw":117.11},{"c":115,"h":115,"l":115,"n":6,"o":115,"t":"2026-09-25T13:30:00Z","v":223,"vw":115},{"c":112.9449,"h":112.9449,"l":112.73,"n":6,"o":112.9449,"t":"2026-09-25T14:00:00Z","v":562,"vw":112.90192},{"c":112.606,"h":112.606,"l":112.606,"n":1,"o":112.606,"t":"2026-09-25T14:15:00Z","v":100,"vw":112.606},{"c":112.81,"h":112.81,"l":112.81,"n":1,"o":112.81,"t":"2026-09-25T14:30:00Z","v":100,"vw":112.81},{"c":113.12,"h":113.12,"l":113.12,"n":1,"o":113.12,"t":"2026-09-25T14:45:00Z","v":401,"vw":113.12},{"c":113.7465,"h":113.7465,"l":113.7465,"n":2,"o":113.7465,"t":"2026-09-25T15:00:00Z","v":176,"vw":113.7465},{"c":113.475,"h":113.475,"l":113.475,"n":1,"o":113.475,"t":"2026-09-25T15:30:00Z","v":100,"vw":113.475},{"c":114.38,"h":114.38,"l":113.85,"n":16,"o":113.86,"t":"2026-09-25T16:00:00Z","v":2916,"vw":114.004957},{"c":114.56,"h":114.56,"l":114.505,"n":2,"o":114.505,"t":"2026-09-25T19:00:00Z","v":500,"vw":114.516},{"c":114.66,"h":114.66,"l":114.435,"n":7,"o":114.435,"t":"2026-09-25T19:30:00Z","v":1165,"vw":114.621818},{"c":114.51,"h":114.51,"l":114.3,"n":3,"o":114.3,"t":"2026-09-25T19:45:00Z","v":224,"vw":114.405},{"c":116.68,"h":117.66,"l":116.68,"n":8,"o":117.66,"t":"2026-09-25T20:30:00Z","v":600,"vw":117.298},{"c":113.1777,"h":113.1777,"l":113.1777,"n":1,"o":113.1777,"t":"2026-09-28T13:45:00Z","v":100,"vw":113.1777},{"c":112.94,"h":112.94,"l":112.94,"n":3,"o":112.94,"t":"2026-09-28T14:00:00Z","v":142,"vw":112.94},{"c":113,"h":113,"l":113,"n":3,"o":113,"t":"2026-09-28T14:15:00Z","v":273,"vw":113},{"c":115.8,"h":115.8,"l":115.8,"n":1,"o":115.8,"t":"2026-09-28T16:30:00Z","v":863,"vw":115.8},{"c":115.79,"h":115.79,"l":115.585,"n":3,"o":115.585,"t":"2026-09-28T16:45:00Z","v":512,"vw":115.683689},{"c":116.53,"h":116.53,"l":115.525,"n":2,"o":115.525,"t":"2026-09-28T17:00:00Z","v":605,"vw":116.355579},{"c":115.88,"h":115.88,"l":115.88,"n":2,"o":115.88,"t":"2026-09-28T18:00:00Z","v":128,"vw":115.88},{"c":115.8755,"h":115.8755,"l":115.8755,"n":1,"o":115.8755,"t":"2026-09-28T18:15:00Z","v":100,"vw":115.8755},{"c":116.33,"h":116.57,"l":116.33,"n":5,"o":116.57,"t":"2026-09-28T18:45:00Z","v":300,"vw":116.445942},{"c":116.28,"h":116.28,"l":116.28,"n":1,"o":116.28,"t":"2026-09-28T19:00:00Z","v":2922,"vw":116.28},{"c":115.87,"h":115.87,"l":115.87,"n":5,"o":115.87,"t":"2026-09-28T19:45:00Z","v":130,"vw":115.87},{"c":115.87,"h":115.87,"l":115.87,"n":4,"o":115.87,"t":"2026-09-28T20:00:00Z","v":2224,"vw":115.87},{"c":114.025,"h":114.025,"l":114.025,"n":1,"o":114.025,"t":"2026-09-29T14:00:00Z","v":100,"vw":114.025},{"c":113.099,"h":113.099,"l":113.099,"n":1,"o":113.099,"t":"2026-09-29T15:00:00Z","v":217,"vw":113.099},{"c":113.89,"h":113.89,"l":113.89,"n":1,"o":113.89,"t":"2026-09-29T16:00:00Z","v":100,"vw":113.89},{"c":113.925,"h":113.94,"l":113.78,"n":9,"o":113.78,"t":"2026-09-29T16:45:00Z","v":1055,"vw":113.9075},{"c":114.305,"h":114.31,"l":114.305,"n":7,"o":114.305,"t":"2026-09-29T17:00:00Z","v":700,"vw":114.307143},{"c":114.185,"h":114.185,"l":114.185,"n":1,"o":114.185,"t":"2026-09-29T17:45:00Z","v":167,"vw":114.185},{"c":116,"h":116,"l":115.72,"n":9,"o":115.72,"t":"2026-09-29T19:45:00Z","v":1081,"vw":115.833131},{"c":116,"h":116,"l":116,"n":5,"o":116,"t":"2026-09-29T20:00:00Z","v":401,"vw":116},{"c":114.94,"h":115.15,"l":114.79,"n":6,"o":114.79,"t":"2026-09-30T14:30:00Z","v":628,"vw":114.923019},{"c":116.77,"h":116.77,"l":116.77,"n":3,"o":116.77,"t":"2026-09-30T15:30:00Z","v":800,"vw":116.77},{"c":117.12,"h":117.12,"l":116.59,"n":10,"o":116.59,"t":"2026-09-30T17:30:00Z","v":731,"vw":116.85161},{"c":116.125,"h":116.125,"l":116.125,"n":1,"o":116.125,"t":"2026-09-30T18:45:00Z","v":100,"vw":116.125},{"c":113.93,"h":113.93,"l":113.93,"n":2,"o":113.93,"t":"2026-10-01T15:00:00Z","v":266,"vw":113.93},{"c":113.61,"h":113.61,"l":113.61,"n":2,"o":113.61,"t":"2026-10-01T15:15:00Z","v":518,"vw":113.61},{"c":113.07,"h":113.07,"l":113.07,"n":3,"o":113.07,"t":"2026-10-01T15:30:00Z","v":200,"vw":113.07},{"c":113.065,"h":113.065,"l":112.9757,"n":2,"o":112.9757,"t":"2026-10-01T16:30:00Z","v":830,"vw":112.989687},{"c":112.36,"h":112.36,"l":112.15,"n":7,"o":112.15,"t":"2026-10-01T17:00:00Z","v":263,"vw":112.254478},{"c":113.235,"h":113.235,"l":113.235,"n":2,"o":113.235,"t":"2026-10-01T17:15:00Z","v":101,"vw":113.235},{"c":112.95,"h":112.95,"l":112.95,"n":1,"o":112.95,"t":"2026-10-01T17:45:00Z","v":100,"vw":112.95},{"c":112.52,"h":112.52,"l":112.52,"n":2,"o":112.52,"t":"2026-10-01T18:15:00Z","v":190,"vw":112.52},{"c":112.6,"h":112.6,"l":112.6,"n":3,"o":112.6,"t":"2026-10-01T18:30:00Z","v":150,"vw":112.6},{"c":111.61,"h":111.61,"l":111.61,"n":1,"o":111.61,"t":"2026-10-01T19:15:00Z","v":125,"vw":111.61},{"c":110.88,"h":110.88,"l":110.88,"n":4,"o":110.88,"t":"2026-10-01T19:45:00Z","v":210,"vw":110.88},{"c":110.2,"h":110.2,"l":110.2,"n":3,"o":110.2,"t":"2026-10-02T12:30:00Z","v":200,"vw":110.2},{"c":111.43,"h":111.43,"l":111.43,"n":8,"o":111.43,"t":"2026-10-02T13:30:00Z","v":119,"vw":111.43},{"c":109.62,"h":110.16,"l":109.62,"n":21,"o":110.16,"t":"2026-10-02T13:45:00Z","v":1851,"vw":109.891268},{"c":110.52,"h":110.52,"l":110.52,"n":5,"o":110.52,"t":"2026-10-02T14:15:00Z","v":112,"vw":110.52},{"c":110.5501,"h":110.5501,"l":110.5501,"n":1,"o":110.5501,"t":"2026-10-02T14:30:00Z","v":271,"vw":110.5501},{"c":110.215,"h":110.215,"l":110.215,"n":2,"o":110.215,"t":"2026-10-02T14:45:00Z","v":101,"vw":110.215},{"c":109.85,"h":109.85,"l":109.85,"n":1,"o":109.85,"t":"2026-10-02T15:15:00Z","v":100,"vw":109.85},{"c":110.11,"h":110.3,"l":110.11,"n":2,"o":110.3,"t":"2026-10-02T15:45:00Z","v":225,"vw":110.194444},{"c":109.525,"h":109.525,"l":109.525,"n":2,"o":109.525,"t":"2026-10-02T16:30:00Z","v":113,"vw":109.525},{"c":109.081,"h":109.35,"l":109.081,"n":8,"o":109.35,"t":"2026-10-02T17:00:00Z","v":1755,"vw":109.105875},{"c":108.9201,"h":109.16,"l":108.9201,"n":16,"o":108.93,"t":"2026-10-02T18:00:00Z","v":1357,"vw":108.990278},{"c":109.23,"h":109.23,"l":109.23,"n":1,"o":109.23,"t":"2026-10-02T18:45:00Z","v":120,"vw":109.23},{"c":109.13,"h":109.13,"l":109.13,"n":2,"o":109.13,"t":"2026-10-02T19:15:00Z","v":101,"vw":109.13},{"c":109.76,"h":109.76,"l":109.76,"n":2,"o":109.76,"t":"2026-10-02T19:30:00Z","v":201,"vw":109.76},{"c":110,"h":110,"l":110,"n":18,"o":110,"t":"2026-10-05T13:30:00Z","v":490,"vw":110},{"c":110.055,"h":110.055,"l":109.98,"n":11,"o":109.98,"t":"2026-10-05T14:00:00Z","v":341,"vw":110.005},{"c":108,"h":108,"l":108,"n":8,"o":108,"t":"2026-10-05T14:30:00Z","v":1169,"vw":108},{"c":108.6,"h":108.6,"l":108.2415,"n":3,"o":108.2415,"t":"2026-10-05T14:45:00Z","v":1691,"vw":108.392319},{"c":109.765,"h":109.765,"l":109.765,"n":1,"o":109.765,"t":"2026-10-05T15:30:00Z","v":120,"vw":109.765},{"c":110.22,"h":110.22,"l":110.22,"n":2,"o":110.22,"t":"2026-10-05T15:45:00Z","v":226,"vw":110.22},{"c":110.7412,"h":110.7412,"l":110.365,"n":2,"o":110.365,"t":"2026-10-05T16:15:00Z","v":1100,"vw":110.3992},{"c":111.16,"h":111.16,"l":111.16,"n":5,"o":111.16,"t":"2026-10-05T17:00:00Z","v":226,"vw":111.16},{"c":112.529,"h":112.69,"l":112.39,"n":3,"o":112.39,"t":"2026-10-05T19:00:00Z","v":500,"vw":112.5978},{"c":112.64,"h":112.64,"l":112.64,"n":1,"o":112.64,"t":"2026-10-05T19:15:00Z","v":100,"vw":112.64},{"c":112.035,"h":112.19,"l":112.035,"n":9,"o":112.19,"t":"2026-10-05T19:45:00Z","v":735,"vw":112.132517},{"c":112.6301,"h":112.8,"l":112.6,"n":9,"o":112.8,"t":"2026-10-06T13:30:00Z","v":3043,"vw":112.772553},{"c":112,"h":112,"l":112,"n":6,"o":112,"t":"2026-10-06T13:45:00Z","v":241,"vw":112},{"c":105.485,"h":106.175,"l":105.485,"n":12,"o":106.175,"t":"2026-10-06T14:30:00Z","v":1848,"vw":105.848733},{"c":109.45,"h":109.71,"l":109.45,"n":4,"o":109.71,"t":"2026-10-06T15:30:00Z","v":236,"vw":109.58},{"c":108.98,"h":109.03,"l":108.98,"n":6,"o":109.03,"t":"2026-10-06T16:00:00Z","v":604,"vw":109.021071},{"c":107.56,"h":107.56,"l":107.56,"n":4,"o":107.56,"t":"2026-10-06T16:15:00Z","v":217,"vw":107.56},{"c":107.5,"h":107.5,"l":107.5,"n":1,"o":107.5,"t":"2026-10-06T16:30:00Z","v":192,"vw":107.5},{"c":107.4,"h":107.4,"l":107.4,"n":1,"o":107.4,"t":"2026-10-06T16:45:00Z","v":200,"vw":107.4},{"c":107.06,"h":107.4858,"l":107.06,"n":3,"o":107.4858,"t":"2026-10-06T17:00:00Z","v":353,"vw":107.363444},{"c":106.2,"h":106.2,"l":106.2,"n":1,"o":106.2,"t":"2026-10-06T17:30:00Z","v":100,"vw":106.2},{"c":106.4501,"h":106.534,"l":106.4501,"n":6,"o":106.534,"t":"2026-10-06T17:45:00Z","v":863,"vw":106.480702},{"c":107.13,"h":107.31,"l":107,"n":4,"o":107,"t":"2026-10-06T18:15:00Z","v":560,"vw":107.204643},{"c":107.34,"h":107.46,"l":107.34,"n":16,"o":107.43,"t":"2026-10-06T18:30:00Z","v":838,"vw":107.4168},{"c":107.01,"h":107.2383,"l":107.01,"n":5,"o":107.2383,"t":"2026-10-06T19:00:00Z","v":217,"vw":107.12415},{"c":106.875,"h":106.875,"l":106.23,"n":6,"o":106.34,"t":"2026-10-06T19:45:00Z","v":796,"vw":106.484855},{"c":105.74,"h":105.74,"l":105.46,"n":16,"o":105.46,"t":"2026-10-07T13:30:00Z","v":523,"vw":105.572},{"c":107.6,"h":107.6,"l":107.6,"n":2,"o":107.6,"t":"2026-10-07T14:15:00Z","v":198,"vw":107.6},{"c":108.51,"h":108.51,"l":108.51,"n":1,"o":108.51,"t":"2026-10-07T15:00:00Z","v":235,"vw":108.51},{"c":109.4,"h":109.4,"l":109.4,"n":5,"o":109.4,"t":"2026-10-07T16:15:00Z","v":200,"vw":109.4},{"c":108.11,"h":108.46,"l":108.11,"n":4,"o":108.46,"t":"2026-10-07T17:15:00Z","v":808,"vw":108.309752},{"c":108.355,"h":108.355,"l":108.355,"n":1,"o":108.355,"t":"2026-10-07T17:30:00Z","v":127,"vw":108.355},{"c":108.25,"h":108.25,"l":108.25,"n":1,"o":108.25,"t":"2026-10-07T18:45:00Z","v":100,"vw":108.25},{"c":107.73,"h":108.025,"l":107.73,"n":7,"o":108.025,"t":"2026-10-07T19:00:00Z","v":434,"vw":107.871699},{"c":107.2379,"h":107.295,"l":107.2379,"n":4,"o":107.295,"t":"2026-10-07T19:30:00Z","v":521,"vw":107.26075},{"c":107.37,"h":107.37,"l":107.37,"n":7,"o":107.37,"t":"2026-10-07T19:45:00Z","v":345,"vw":107.37},{"c":103.855,"h":106.57,"l":103.855,"n":37,"o":106.57,"t":"2026-10-08T13:30:00Z","v":1660,"vw":104.64498},{"c":104.6,"h":104.6,"l":104.6,"n":1,"o":104.6,"t":"2026-10-08T13:45:00Z","v":200,"vw":104.6},{"c":102.6,"h":104.2,"l":102.6,"n":47,"o":104.2,"t":"2026-10-08T14:00:00Z","v":2849,"vw":103.381119},{"c":102.11,"h":102.6,"l":102.11,"n":6,"o":102.6,"t":"2026-10-08T14:15:00Z","v":321,"vw":102.350917},{"c":102.4,"h":102.4,"l":102.15,"n":9,"o":102.15,"t":"2026-10-08T14:30:00Z","v":403,"vw":102.314966},{"c":102,"h":102,"l":102,"n":4,"o":102,"t":"2026-10-08T14:45:00Z","v":145,"vw":102},{"c":102.37,"h":102.37,"l":102.295,"n":3,"o":102.3,"t":"2026-10-08T15:15:00Z","v":439,"vw":102.3159},{"c":101.3301,"h":101.5,"l":101.3301,"n":3,"o":101.5,"t":"2026-10-08T15:45:00Z","v":358,"vw":101.383012},{"c":101.11,"h":101.11,"l":101.11,"n":3,"o":101.11,"t":"2026-10-08T16:00:00Z","v":210,"vw":101.11},{"c":101.73,"h":101.73,"l":101.73,"n":1,"o":101.73,"t":"2026-10-08T16:30:00Z","v":100,"vw":101.73},{"c":103.715,"h":103.715,"l":103.715,"n":1,"o":103.715,"t":"2026-10-08T17:00:00Z","v":203,"vw":103.715},{"c":103.81,"h":103.81,"l":103.81,"n":2,"o":103.81,"t":"2026-10-08T17:30:00Z","v":225,"vw":103.81},{"c":103.73,"h":103.73,"l":103.73,"n":1,"o":103.73,"t":"2026-10-08T17:45:00Z","v":100,"vw":103.73},{"c":104.5,"h":104.5,"l":104.25,"n":5,"o":104.25,"t":"2026-10-08T18:00:00Z","v":401,"vw":104.378378},{"c":105,"h":105,"l":105,"n":4,"o":105,"t":"2026-10-08T18:15:00Z","v":600,"vw":105},{"c":105.25,"h":105.25,"l":105.25,"n":1,"o":105.25,"t":"2026-10-08T19:15:00Z","v":110,"vw":105.25},{"c":107.654,"h":107.654,"l":107.654,"n":1,"o":107.654,"t":"2026-10-09T13:30:00Z","v":100,"vw":107.654},{"c":108,"h":108,"l":106.78,"n":10,"o":106.78,"t":"2026-10-09T13:45:00Z","v":1123,"vw":107.24241},{"c":110,"h":110,"l":109.95,"n":6,"o":109.95,"t":"2026-10-09T14:00:00Z","v":916,"vw":109.975217},{"c":109.2294,"h":109.2294,"l":109.16,"n":2,"o":109.16,"t":"2026-10-09T14:15:00Z","v":200,"vw":109.1947},{"c":108.3094,"h":108.655,"l":108.21,"n":5,"o":108.655,"t":"2026-10-09T14:30:00Z","v":500,"vw":108.44876},{"c":107.6525,"h":107.6525,"l":107.6525,"n":5,"o":107.6525,"t":"2026-10-09T15:00:00Z","v":120,"vw":107.6525},{"c":108.63,"h":108.63,"l":108.63,"n":3,"o":108.63,"t":"2026-10-09T15:30:00Z","v":255,"vw":108.63},{"c":110.7,"h":110.7,"l":110.7,"n":1,"o":110.7,"t":"2026-10-09T16:30:00Z","v":250,"vw":110.7},{"c":111,"h":111,"l":111,"n":3,"o":111,"t":"2026-10-09T17:00:00Z","v":340,"vw":111},{"c":111.282,"h":111.36,"l":111.181,"n":8,"o":111.36,"t":"2026-10-09T17:30:00Z","v":1487,"vw":111.274333},{"c":111.16,"h":111.16,"l":111.16,"n":3,"o":111.16,"t":"2026-10-09T18:45:00Z","v":205,"vw":111.16},{"c":111.01,"h":111.01,"l":111.01,"n":2,"o":111.01,"t":"2026-10-09T19:15:00Z","v":101,"vw":111.01},{"c":110.9,"h":110.9,"l":110.9,"n":2,"o":110.9,"t":"2026-10-09T19:30:00Z","v":135,"vw":110.9},{"c":110.15,"h":110.62,"l":110.15,"n":9,"o":110.62,"t":"2026-10-12T13:30:00Z","v":411,"vw":110.419716},{"c":110.9008,"h":110.9008,"l":110.9008,"n":4,"o":110.9008,"t":"2026-10-12T13:45:00Z","v":176,"vw":110.9008},{"c":110.7923,"h":110.7923,"l":110.7923,"n":3,"o":110.7923,"t":"2026-10-12T14:00:00Z","v":102,"vw":110.7923},{"c":110.21,"h":110.21,"l":110.21,"n":4,"o":110.21,"t":"2026-10-12T15:00:00Z","v":200,"vw":110.21},{"c":109.767,"h":109.767,"l":109.767,"n":1,"o":109.767,"t":"2026-10-12T16:00:00Z","v":100,"vw":109.767},{"c":108.815,"h":108.815,"l":108.815,"n":1,"o":108.815,"t":"2026-10-12T16:45:00Z","v":100,"vw":108.815},{"c":109.0049,"h":109.0049,"l":108.93,"n":2,"o":108.93,"t":"2026-10-12T17:00:00Z","v":200,"vw":108.96745},{"c":108.4005,"h":108.4005,"l":108.4005,"n":1,"o":108.4005,"t":"2026-10-12T19:30:00Z","v":100,"vw":108.4005},{"c":105.2,"h":105.2,"l":105.0541,"n":5,"o":105.0541,"t":"2026-10-13T13:45:00Z","v":485,"vw":105.100068},{"c":106.57,"h":106.57,"l":106.57,"n":1,"o":106.57,"t":"2026-10-13T14:00:00Z","v":946,"vw":106.57},{"c":105.9,"h":106.29,"l":105.9,"n":6,"o":106.29,"t":"2026-10-13T14:15:00Z","v":530,"vw":106.136},{"c":105.97,"h":105.98,"l":105.97,"n":13,"o":105.98,"t":"2026-10-13T14:30:00Z","v":454,"vw":105.976667},{"c":105.47,"h":105.47,"l":105.47,"n":5,"o":105.47,"t":"2026-10-13T15:15:00Z","v":122,"vw":105.47},{"c":104.53,"h":104.53,"l":104.45,"n":6,"o":104.45,"t":"2026-10-13T18:15:00Z","v":630,"vw":104.469163},{"c":104.6,"h":104.6,"l":104.6,"n":1,"o":104.6,"t":"2026-10-13T18:30:00Z","v":100,"vw":104.6},{"c":104.2744,"h":104.2744,"l":104.2744,"n":1,"o":104.2744,"t":"2026-10-13T18:45:00Z","v":100,"vw":104.2744},{"c":103.93,"h":103.94,"l":103.93,"n":4,"o":103.94,"t":"2026-10-13T19:15:00Z","v":547,"vw":103.938},{"c":103.62,"h":103.62,"l":103.62,"n":10,"o":103.62,"t":"2026-10-13T19:45:00Z","v":482,"vw":103.62},{"c":101.75,"h":101.75,"l":101.75,"n":1,"o":101.75,"t":"2026-10-14T12:45:00Z","v":100,"vw":101.75},{"c":103.091,"h":104,"l":103.091,"n":6,"o":104,"t":"2026-10-14T13:30:00Z","v":1144,"vw":103.246877},{"c":106.15,"h":106.15,"l":106.15,"n":1,"o":106.15,"t":"2026-10-14T14:00:00Z","v":200,"vw":106.15},{"c":106.465,"h":106.465,"l":106.465,"n":1,"o":106.465,"t":"2026-10-14T14:45:00Z","v":100,"vw":106.465},{"c":106.23,"h":106.23,"l":106.23,"n":1,"o":106.23,"t":"2026-10-14T16:30:00Z","v":200,"vw":106.23},{"c":106.35,"h":106.35,"l":106.3401,"n":2,"o":106.3401,"t":"2026-10-14T16:45:00Z","v":200,"vw":106.34505},{"c":106.6015,"h":106.6015,"l":106.6015,"n":1,"o":106.6015,"t":"2026-10-14T17:00:00Z","v":320,"vw":106.6015},{"c":106.9,"h":106.9,"l":106.9,"n":1,"o":106.9,"t":"2026-10-14T17:15:00Z","v":107,"vw":106.9},{"c":107.346,"h":107.406,"l":107.346,"n":3,"o":107.406,"t":"2026-10-14T18:15:00Z","v":602,"vw":107.376},{"c":107.065,"h":107.065,"l":106.989,"n":2,"o":106.989,"t":"2026-10-14T18:30:00Z","v":300,"vw":107.014333},{"c":106.94,"h":106.94,"l":106.94,"n":1,"o":106.94,"t":"2026-10-14T19:45:00Z","v":100,"vw":106.94},{"c":110.78,"h":110.78,"l":110.78,"n":1,"o":110.78,"t":"2026-10-15T13:45:00Z","v":100,"vw":110.78},{"c":112,"h":112.11,"l":111.49,"n":25,"o":111.49,"t":"2026-10-15T14:00:00Z","v":1077,"vw":111.734195},{"c":111.62,"h":111.63,"l":111.59,"n":5,"o":111.59,"t":"2026-10-15T14:45:00Z","v":600,"vw":111.61},{"c":111.81,"h":111.81,"l":111.81,"n":1,"o":111.81,"t":"2026-10-15T15:00:00Z","v":403,"vw":111.81},{"c":111.99,"h":111.99,"l":111.99,"n":1,"o":111.99,"t":"2026-10-15T15:15:00Z","v":200,"vw":111.99},{"c":111.99,"h":111.99,"l":111.99,"n":6,"o":111.99,"t":"2026-10-15T15:45:00Z","v":309,"vw":111.99},{"c":112.145,"h":112.32,"l":112.145,"n":4,"o":112.32,"t":"2026-10-15T16:00:00Z","v":420,"vw":112.277213},{"c":112.11,"h":112.11,"l":112.11,"n":1,"o":112.11,"t":"2026-10-15T16:15:00Z","v":310,"vw":112.11},{"c":111.7,"h":111.7,"l":111.7,"n":1,"o":111.7,"t":"2026-10-15T16:30:00Z","v":400,"vw":111.7},{"c":112,"h":112,"l":112,"n":1,"o":112,"t":"2026-10-15T16:45:00Z","v":400,"vw":112},{"c":111.8,"h":111.8,"l":111.8,"n":1,"o":111.8,"t":"2026-10-15T17:00:00Z","v":200,"vw":111.8},{"c":111.71,"h":111.71,"l":111.71,"n":5,"o":111.71,"t":"2026-10-15T18:00:00Z","v":104,"vw":111.71},{"c":111.95,"h":111.95,"l":111.95,"n":3,"o":111.95,"t":"2026-10-15T19:00:00Z","v":501,"vw":111.95},{"c":112.31,"h":112.31,"l":112.31,"n":1,"o":112.31,"t":"2026-10-15T19:30:00Z","v":122,"vw":112.31},{"c":111.25,"h":111.76,"l":111.25,"n":8,"o":111.76,"t":"2026-10-15T19:45:00Z","v":841,"vw":111.570613},{"c":110.69,"h":111.22,"l":110.69,"n":17,"o":111.09,"t":"2026-10-16T13:30:00Z","v":655,"vw":111.01437},{"c":107,"h":107,"l":107,"n":4,"o":107,"t":"2026-10-16T13:45:00Z","v":192,"vw":107},{"c":107,"h":107.1,"l":107,"n":5,"o":107.1,"t":"2026-10-16T14:15:00Z","v":343,"vw":107.032787},{"c":107,"h":107,"l":107,"n":1,"o":107,"t":"2026-10-16T14:30:00Z","v":150,"vw":107},{"c":107.5,"h":107.5,"l":107.5,"n":2,"o":107.5,"t":"2026-10-16T14:45:00Z","v":103,"vw":107.5},{"c":105.4996,"h":105.4996,"l":105.4996,"n":34,"o":105.4996,"t":"2026-10-16T16:45:00Z","v":271,"vw":105.4996},{"c":105.5,"h":105.5,"l":105.5,"n":1,"o":105.5,"t":"2026-10-16T17:00:00Z","v":250,"vw":105.5},{"c":105.5,"h":105.5,"l":105.5,"n":3,"o":105.5,"t":"2026-10-16T17:30:00Z","v":234,"vw":105.5},{"c":104.97,"h":104.97,"l":104.97,"n":1,"o":104.97,"t":"2026-10-16T18:15:00Z","v":450,"vw":104.97},{"c":105.0512,"h":105.0512,"l":105.0512,"n":2,"o":105.0512,"t":"2026-10-16T19:15:00Z","v":238,"vw":105.0512},{"c":104.9714,"h":105.15,"l":104.9714,"n":10,"o":105.15,"t":"2026-10-16T19:30:00Z","v":1953,"vw":105.030229},{"c":104.8315,"h":104.93,"l":104.8315,"n":8,"o":104.93,"t":"2026-10-16T19:45:00Z","v":682,"vw":104.887779},{"c":109,"h":109,"l":108.5,"n":7,"o":108.5,"t":"2026-10-19T13:30:00Z","v":569,"vw":108.676056},{"c":106.48,"h":106.48,"l":106.48,"n":1,"o":106.48,"t":"2026-10-19T13:45:00Z","v":100,"vw":106.48},{"c":106.64,"h":106.64,"l":106.64,"n":1,"o":106.64,"t":"2026-10-19T15:15:00Z","v":122,"vw":106.64},{"c":107.22,"h":107.22,"l":107.22,"n":1,"o":107.22,"t":"2026-10-19T16:15:00Z","v":100,"vw":107.22},{"c":107.2895,"h":107.2895,"l":107.21,"n":4,"o":107.21,"t":"2026-10-19T19:45:00Z","v":344,"vw":107.26352},{"c":112.5,"h":112.5,"l":112.2,"n":6,"o":112.2,"t":"2026-10-20T14:30:00Z","v":820,"vw":112.340282},{"c":113.14,"h":113.14,"l":113.14,"n":1,"o":113.14,"t":"2026-10-20T15:00:00Z","v":153,"vw":113.14},{"c":113,"h":113,"l":113,"n":1,"o":113,"t":"2026-10-20T15:45:00Z","v":200,"vw":113},{"c":112.65,"h":112.65,"l":112.65,"n":1,"o":112.65,"t":"2026-10-20T16:15:00Z","v":357,"vw":112.65},{"c":113.2113,"h":113.2113,"l":113.2113,"n":1,"o":113.2113,"t":"2026-10-20T17:15:00Z","v":400,"vw":113.2113},{"c":114,"h":114,"l":114,"n":2,"o":114,"t":"2026-10-20T19:00:00Z","v":140,"vw":114},{"c":114.015,"h":114.015,"l":114.015,"n":1,"o":114.015,"t":"2026-10-20T19:30:00Z","v":131,"vw":114.015},{"c":113.94,"h":114.0073,"l":113.91,"n":19,"o":113.97,"t":"2026-10-20T19:45:00Z","v":981,"vw":113.961246},{"c":113.91,"h":113.91,"l":113.91,"n":2,"o":113.91,"t":"2026-10-21T11:00:00Z","v":137,"vw":113.91},{"c":114.33,"h":114.94,"l":113.94,"n":9,"o":114.94,"t":"2026-10-21T13:30:00Z","v":1232,"vw":114.215062},{"c":115.285,"h":115.285,"l":115.285,"n":1,"o":115.285,"t":"2026-10-21T13:45:00Z","v":150,"vw":115.285},{"c":114.37,"h":114.37,"l":114.37,"n":3,"o":114.37,"t":"2026-10-21T14:00:00Z","v":200,"vw":114.37},{"c":115.44,"h":115.44,"l":115.44,"n":1,"o":115.44,"t":"2026-10-21T14:45:00Z","v":100,"vw":115.44},{"c":115.17,"h":115.17,"l":115.17,"n":1,"o":115.17,"t":"2026-10-21T15:00:00Z","v":100,"vw":115.17},{"c":115.5,"h":115.52,"l":115.5,"n":6,"o":115.52,"t":"2026-10-21T15:15:00Z","v":700,"vw":115.516667},{"c":114.855,"h":114.855,"l":114.855,"n":2,"o":114.855,"t":"2026-10-21T15:45:00Z","v":404,"vw":114.855},{"c":114.55,"h":114.55,"l":114.55,"n":4,"o":114.55,"t":"2026-10-21T16:00:00Z","v":156,"vw":114.55},{"c":114.7782,"h":114.7782,"l":114.7782,"n":1,"o":114.7782,"t":"2026-10-21T16:30:00Z","v":105,"vw":114.7782},{"c":115.475,"h":115.475,"l":115.475,"n":1,"o":115.475,"t":"2026-10-21T17:45:00Z","v":150,"vw":115.475},{"c":115.165,"h":115.165,"l":115.165,"n":3,"o":115.165,"t":"2026-10-21T18:00:00Z","v":261,"vw":115.165},{"c":115.6,"h":115.6,"l":115.6,"n":1,"o":115.6,"t":"2026-10-21T18:15:00Z","v":500,"vw":115.6},{"c":115.59,"h":115.59,"l":115.59,"n":3,"o":115.59,"t":"2026-10-21T18:30:00Z","v":441,"vw":115.59},{"c":115.38,"h":115.38,"l":115.38,"n":1,"o":115.38,"t":"2026-10-21T18:45:00Z","v":1319,"vw":115.38},{"c":115.2,"h":115.2,"l":115.2,"n":1,"o":115.2,"t":"2026-10-21T19:00:00Z","v":220,"vw":115.2},{"c":115.185,"h":115.185,"l":115.185,"n":3,"o":115.185,"t":"2026-10-21T19:15:00Z","v":142,"vw":115.185},{"c":114.68,"h":115.64,"l":114.67,"n":20,"o":115.64,"t":"2026-10-21T19:45:00Z","v":18609,"vw":115.613425},{"c":115.37,"h":116.429,"l":115.37,"n":7,"o":116.429,"t":"2026-10-22T14:00:00Z","v":384,"vw":115.8995},{"c":114.5,"h":114.5,"l":114.5,"n":4,"o":114.5,"t":"2026-10-22T15:15:00Z","v":258,"vw":114.5},{"c":114.04,"h":114.05,"l":114.04,"n":2,"o":114.05,"t":"2026-10-22T15:30:00Z","v":500,"vw":114.042},{"c":114.18,"h":114.18,"l":114.03,"n":6,"o":114.04,"t":"2026-10-22T15:45:00Z","v":700,"vw":114.057857},{"c":113.79,"h":113.79,"l":113.79,"n":2,"o":113.79,"t":"2026-10-22T16:00:00Z","v":155,"vw":113.79},{"c":114.37,"h":114.37,"l":114.37,"n":3,"o":114.37,"t":"2026-10-22T16:15:00Z","v":317,"vw":114.37},{"c":110.7714,"h":110.8,"l":110.7714,"n":5,"o":110.8,"t":"2026-10-22T16:45:00Z","v":495,"vw":110.784389},{"c":110.74,"h":110.74,"l":109.76,"n":28,"o":110,"t":"2026-10-22T17:00:00Z","v":1734,"vw":109.914411},{"c":111.35,"h":111.36,"l":111.35,"n":2,"o":111.36,"t":"2026-10-22T17:45:00Z","v":300,"vw":111.353333},{"c":111.01,"h":111.145,"l":111,"n":3,"o":111.145,"t":"2026-10-22T19:00:00Z","v":300,"vw":111.051667},{"c":112.0065,"h":112.0065,"l":112.0065,"n":1,"o":112.0065,"t":"2026-10-22T19:15:00Z","v":200,"vw":112.0065},{"c":112.47,"h":112.47,"l":111.78,"n":6,"o":111.78,"t":"2026-10-22T19:30:00Z","v":581,"vw":112.32625},{"c":112.74,"h":112.74,"l":112.74,"n":4,"o":112.74,"t":"2026-10-22T19:45:00Z","v":211,"vw":112.74}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8202772944620577,"strike":141.82409018459808,"iv":0.5833150550758301,"gamma":0.009474566674284837,"theta":-0.05722313550925229,"vega":0.05573122405035172,"rho":0.007991796401389225,"breakevenPct":26.40689605341479},{"delta":0.15,"premium":1.2626008064516128,"strike":134.21370967741936,"iv":0.5406798387096774,"gamma":0.013434677419354838,"theta":-0.07053145161290322,"vega":0.07369112903225807,"rho":0.01204473106598317,"breakevenPct":20.054792205859496},{"delta":0.2,"premium":1.8506384408602152,"strike":130.8534946236559,"iv":0.5564056451612903,"gamma":0.015719623655913978,"theta":-0.08733252688172044,"vega":0.08861048387096775,"rho":0.015996287606360328,"breakevenPct":17.598176854808553},{"delta":0.25,"premium":2.373,"strike":127.016,"iv":0.53885552,"gamma":0.01850816,"theta":-0.09601632,"vega":0.10063584,"rho":0.019985995887205194,"breakevenPct":14.660411501044795},{"delta":0.3,"premium":2.9680583501006037,"strike":123.75251509054326,"iv":0.524674245472837,"gamma":0.02067364185110664,"theta":-0.10259275653923541,"vega":0.10979275653923541,"rho":0.023938911769347204,"breakevenPct":12.29573685825374},{"delta":0.35,"premium":3.6597082494969815,"strike":121.23742454728371,"iv":0.5254287726358149,"gamma":0.022031790744466803,"theta":-0.10983621730382294,"vega":0.11703621730382294,"rho":0.02784124230804025,"breakevenPct":10.679861825808306},{"delta":0.4,"premium":4.311215834118756,"strike":118.80301602262017,"iv":0.5152426013195099,"gamma":0.02349000942507069,"theta":-0.1127057492931197,"vega":0.12206032045240339,"rho":0.031770218629284926,"breakevenPct":9.099911787931918},{"delta":0.45,"premium":4.923845428840716,"strike":116.44674835061262,"iv":0.4944603204524034,"gamma":0.025045146088595663,"theta":-0.11133911404335532,"vega":0.1249349670122526,"rho":0.03572500149583548,"breakevenPct":7.554755248732643},{"delta":0.5,"premium":5.674902874902874,"strike":114.25019425019426,"iv":0.4823298368298368,"gamma":0.025820046620046617,"theta":-0.11024506604506605,"vega":0.12601017871017872,"rho":0.03959481465806249,"breakevenPct":6.2738021444357726},{"delta":0.55,"premium":6.6461538461538465,"strike":112.3076923076923,"iv":0.48396153846153844,"gamma":0.025353846153846154,"theta":-0.10958461538461538,"vega":0.12422307692307692,"rho":0.04332946875693547,"breakevenPct":5.413110462496613},{"delta":0.6,"premium":7.617404817404816,"strike":110.36519036519037,"iv":0.48559324009324006,"gamma":0.024887645687645687,"theta":-0.10892416472416472,"vega":0.12243597513597514,"rho":0.047064122855808424,"breakevenPct":4.552418780557456},{"delta":0.65,"premium":8.689392774788624,"strike":108.43966179861646,"iv":0.4785664104534973,"gamma":0.023957417371252884,"theta":-0.10296433512682551,"vega":0.11623312836279785,"rho":0.05073573761919249,"breakevenPct":3.7960382730754425},{"delta":0.7,"premium":9.784704073789392,"strike":106.51806302843967,"iv":0.4695348962336664,"gamma":0.02291975403535742,"theta":-0.09577755572636434,"vega":0.10900791698693314,"rho":0.054392757068448566,"breakevenPct":3.063808628645085},{"delta":0.75,"premium":11.103074433656957,"strike":104.4336569579288,"iv":0.4657754045307443,"gamma":0.021409061488673144,"theta":-0.0885368932038835,"vega":0.10063818770226539,"rho":0.05788588026038028,"breakevenPct":2.384972175725168},{"delta":0.8,"premium":13.26057173678533,"strike":101.73678532901835,"iv":0.4818487594390507,"gamma":0.018118878101402374,"theta":-0.08109352750809062,"vega":0.08796289104638619,"rho":0.06076244134142507,"breakevenPct":1.9069958242016738},{"delta":0.85,"premium":15.573374999999997,"strike":98.8875,"iv":0.490242,"gamma":0.014754000000000005,"theta":-0.07073750000000002,"vega":0.07332525000000002,"rho":0.06351854804354766,"breakevenPct":1.4315825013691357},{"delta":0.9,"premium":18.167125000000002,"strike":95.7625,"iv":0.484742,"gamma":0.011254,"theta":-0.055112499999999995,"vega":0.05513775,"rho":0.06605675412762002,"breakevenPct":0.9608056686404589}],"put":[{"delta":0.1,"premium":1.2340327146384331,"strike":88.36130858553732,"iv":0.7485620670839822,"gamma":0.007373598325245852,"theta":-0.07048925443212113,"vega":0.055814448041254835,"rho":-0.01023638287849572,"breakevenPct":22.790582628180772},{"delta":0.15,"premium":1.567958515283843,"strike":96.43013100436681,"iv":0.5922868995633187,"gamma":0.012487117903930131,"theta":-0.07300065502183406,"vega":0.07384737991266375,"rho":-0.015120580019305134,"breakevenPct":15.936163557324468},{"delta":0.2,"premium":2.0385597548518897,"strike":100.8835546475996,"iv":0.5289991828396322,"gamma":0.01647752808988764,"theta":-0.07785750766087844,"vega":0.08826435137895812,"rho":-0.020114144380931898,"breakevenPct":12.406713173290443},{"delta":0.25,"premium":2.7280388151174666,"strike":103.43718079673135,"iv":0.5272627170582227,"gamma":0.018724719101123593,"theta":-0.08756128702757916,"vega":0.10001103166496425,"rho":-0.025227997850777752,"breakevenPct":10.754765385550593},{"delta":0.3,"premium":3.5706632653061217,"strike":105.82482993197279,"iv":0.5342008503401361,"gamma":0.02026496598639456,"theta":-0.09724472789115646,"vega":0.10975697278911564,"rho":-0.030441663663669138,"breakevenPct":9.385613709848462},{"delta":0.35,"premium":4.654846938775509,"strike":107.95068027210884,"iv":0.5548215986394558,"gamma":0.02069013605442177,"theta":-0.10689608843537414,"vega":0.11634710884353741,"rho":-0.03581276544033336,"breakevenPct":8.462521880968714},{"delta":0.4,"premium":5.728731665228645,"strike":110.07765314926661,"iv":0.5738116479723899,"gamma":0.0211481449525453,"theta":-0.11604314063848145,"vega":0.12276367558239862,"rho":-0.04117664670758671,"breakevenPct":7.529308696643404},{"delta":0.45,"premium":6.526833477135462,"strike":112.23468507333908,"iv":0.5491352027610008,"gamma":0.022485504745470234,"theta":-0.11168593615185504,"vega":0.12453244176013806,"rho":-0.04634717877839285,"breakevenPct":6.325068105386993},{"delta":0.5,"premium":7.324935289042278,"strike":114.39171699741156,"iv":0.5244587575496117,"gamma":0.023822864538395168,"theta":-0.10732873166522865,"vega":0.12630120793787747,"rho":-0.051517710849199004,"breakevenPct":5.120827514130582},{"delta":0.55,"premium":8.893073811931245,"strike":116.8149646107179,"iv":0.5345606673407483,"gamma":0.023147320525783617,"theta":-0.1074793731041456,"vega":0.1249850353892821,"rho":-0.057239341152176354,"breakevenPct":4.363057068532118},{"delta":0.6,"premium":10.763650151668351,"strike":119.3427704752275,"iv":0.5583220424671385,"gamma":0.02168119312436805,"theta":-0.1094005055611729,"vega":0.1224572295247725,"rho":-0.06317741950734349,"breakevenPct":3.780641192676748},{"delta":0.65,"premium":12.413965681601526,"strike":121.76358436606291,"iv":0.5555762631077217,"gamma":0.020735653002859865,"theta":-0.10273984747378455,"vega":0.11675614871306006,"rho":-0.06895418213147257,"breakevenPct":3.097850081207213},{"delta":0.7,"premium":13.986892278360344,"strike":124.14680648236416,"iv":0.5435171591992374,"gamma":0.01997302192564347,"theta":-0.09306396568160152,"vega":0.10994013346043852,"rho":-0.07467426625550719,"breakevenPct":2.3797919950624333},{"delta":0.75,"premium":16.492651296829973,"strike":127.31268011527378,"iv":0.5490057636887609,"gamma":0.018127377521613832,"theta":-0.08409582132564841,"vega":0.1005157060518732,"rho":-0.08110630947343994,"breakevenPct":1.7948194446173193},{"delta":0.8,"premium":20.376430517711178,"strike":131.73024523160763,"iv":0.5790174386920982,"gamma":0.015227247956403263,"theta":-0.07662724795640327,"vega":0.08890490463215257,"rho":-0.0886043609143007,"breakevenPct":1.3217953820922614},{"delta":0.85,"premium":26.65643431635389,"strike":138.48525469168902,"iv":0.6328112600536193,"gamma":0.011596782841823056,"theta":-0.06742037533512063,"vega":0.07400509383378015,"rho":-0.09797975967035397,"breakevenPct":0.9008604911364362},{"delta":0.9,"premium":46.43184079601994,"strike":158.63184079601993,"iv":0.8436711442786075,"gamma":0.00675074626865671,"theta":-0.06439751243781097,"vega":0.055747263681592024,"rho":-0.11806964441999072,"breakevenPct":0.5719329277046252}]},"raw":{"call":[{"delta":0.1,"premium":0.8202772944620577,"strike":141.82409018459808,"iv":0.5833150550758301,"gamma":0.009474566674284837,"theta":-0.05722313550925229,"vega":0.05573122405035172,"rho":0.007991796401389225,"breakevenPct":26.40689605341479},{"delta":0.15,"premium":1.2626008064516128,"strike":134.21370967741936,"iv":0.5406798387096774,"gamma":0.013434677419354838,"theta":-0.07053145161290322,"vega":0.07369112903225807,"rho":0.01204473106598317,"breakevenPct":20.054792205859496},{"delta":0.2,"premium":1.8506384408602152,"strike":130.8534946236559,"iv":0.5564056451612903,"gamma":0.015719623655913978,"theta":-0.08733252688172044,"vega":0.08861048387096775,"rho":0.015996287606360328,"breakevenPct":17.598176854808553},{"delta":0.25,"premium":2.373,"strike":127.016,"iv":0.53885552,"gamma":0.01850816,"theta":-0.09601632,"vega":0.10063584,"rho":0.019985995887205194,"breakevenPct":14.660411501044795},{"delta":0.3,"premium":2.9680583501006037,"strike":123.75251509054326,"iv":0.524674245472837,"gamma":0.02067364185110664,"theta":-0.10259275653923541,"vega":0.10979275653923541,"rho":0.023938911769347204,"breakevenPct":12.29573685825374},{"delta":0.35,"premium":3.6597082494969815,"strike":121.23742454728371,"iv":0.5254287726358149,"gamma":0.022031790744466803,"theta":-0.10983621730382294,"vega":0.11703621730382294,"rho":0.02784124230804025,"breakevenPct":10.679861825808306},{"delta":0.4,"premium":4.311215834118756,"strike":118.80301602262017,"iv":0.5152426013195099,"gamma":0.02349000942507069,"theta":-0.1127057492931197,"vega":0.12206032045240339,"rho":0.031770218629284926,"breakevenPct":9.099911787931918},{"delta":0.45,"premium":4.923845428840716,"strike":116.44674835061262,"iv":0.4944603204524034,"gamma":0.025045146088595663,"theta":-0.11133911404335532,"vega":0.1249349670122526,"rho":0.03572500149583548,"breakevenPct":7.554755248732643},{"delta":0.5,"premium":5.674902874902874,"strike":114.25019425019426,"iv":0.4823298368298368,"gamma":0.025820046620046617,"theta":-0.11024506604506605,"vega":0.12601017871017872,"rho":0.03959481465806249,"breakevenPct":6.2738021444357726},{"delta":0.55,"premium":6.6461538461538465,"strike":112.3076923076923,"iv":0.48396153846153844,"gamma":0.025353846153846154,"theta":-0.10958461538461538,"vega":0.12422307692307692,"rho":0.04332946875693547,"breakevenPct":5.413110462496613},{"delta":0.6,"premium":7.617404817404816,"strike":110.36519036519037,"iv":0.48559324009324006,"gamma":0.024887645687645687,"theta":-0.10892416472416472,"vega":0.12243597513597514,"rho":0.047064122855808424,"breakevenPct":4.552418780557456},{"delta":0.65,"premium":8.689392774788624,"strike":108.43966179861646,"iv":0.4785664104534973,"gamma":0.023957417371252884,"theta":-0.10296433512682551,"vega":0.11623312836279785,"rho":0.05073573761919249,"breakevenPct":3.7960382730754425},{"delta":0.7,"premium":9.784704073789392,"strike":106.51806302843967,"iv":0.4695348962336664,"gamma":0.02291975403535742,"theta":-0.09577755572636434,"vega":0.10900791698693314,"rho":0.054392757068448566,"breakevenPct":3.063808628645085},{"delta":0.75,"premium":11.103074433656957,"strike":104.4336569579288,"iv":0.4657754045307443,"gamma":0.021409061488673144,"theta":-0.0885368932038835,"vega":0.10063818770226539,"rho":0.05788588026038028,"breakevenPct":2.384972175725168},{"delta":0.8,"premium":13.26057173678533,"strike":101.73678532901835,"iv":0.4818487594390507,"gamma":0.018118878101402374,"theta":-0.08109352750809062,"vega":0.08796289104638619,"rho":0.06076244134142507,"breakevenPct":1.9069958242016738},{"delta":0.85,"premium":15.573374999999997,"strike":98.8875,"iv":0.490242,"gamma":0.014754000000000005,"theta":-0.07073750000000002,"vega":0.07332525000000002,"rho":0.06351854804354766,"breakevenPct":1.4315825013691357},{"delta":0.9,"premium":18.167125000000002,"strike":95.7625,"iv":0.484742,"gamma":0.011254,"theta":-0.055112499999999995,"vega":0.05513775,"rho":0.06605675412762002,"breakevenPct":0.9608056686404589}],"put":[{"delta":0.1,"premium":1.2340327146384331,"strike":88.36130858553732,"iv":0.7485620670839822,"gamma":0.007373598325245852,"theta":-0.07048925443212113,"vega":0.055814448041254835,"rho":-0.01023638287849572,"breakevenPct":22.790582628180772},{"delta":0.15,"premium":1.567958515283843,"strike":96.43013100436681,"iv":0.5922868995633187,"gamma":0.012487117903930131,"theta":-0.07300065502183406,"vega":0.07384737991266375,"rho":-0.015120580019305134,"breakevenPct":15.936163557324468},{"delta":0.2,"premium":2.0385597548518897,"strike":100.8835546475996,"iv":0.5289991828396322,"gamma":0.01647752808988764,"theta":-0.07785750766087844,"vega":0.08826435137895812,"rho":-0.020114144380931898,"breakevenPct":12.406713173290443},{"delta":0.25,"premium":2.7280388151174666,"strike":103.43718079673135,"iv":0.5272627170582227,"gamma":0.018724719101123593,"theta":-0.08756128702757916,"vega":0.10001103166496425,"rho":-0.025227997850777752,"breakevenPct":10.754765385550593},{"delta":0.3,"premium":3.5706632653061217,"strike":105.82482993197279,"iv":0.5342008503401361,"gamma":0.02026496598639456,"theta":-0.09724472789115646,"vega":0.10975697278911564,"rho":-0.030441663663669138,"breakevenPct":9.385613709848462},{"delta":0.35,"premium":4.654846938775509,"strike":107.95068027210884,"iv":0.5548215986394558,"gamma":0.02069013605442177,"theta":-0.10689608843537414,"vega":0.11634710884353741,"rho":-0.03581276544033336,"breakevenPct":8.462521880968714},{"delta":0.4,"premium":5.728731665228645,"strike":110.07765314926661,"iv":0.5738116479723899,"gamma":0.0211481449525453,"theta":-0.11604314063848145,"vega":0.12276367558239862,"rho":-0.04117664670758671,"breakevenPct":7.529308696643404},{"delta":0.45,"premium":6.526833477135462,"strike":112.23468507333908,"iv":0.5491352027610008,"gamma":0.022485504745470234,"theta":-0.11168593615185504,"vega":0.12453244176013806,"rho":-0.04634717877839285,"breakevenPct":6.325068105386993},{"delta":0.5,"premium":7.324935289042278,"strike":114.39171699741156,"iv":0.5244587575496117,"gamma":0.023822864538395168,"theta":-0.10732873166522865,"vega":0.12630120793787747,"rho":-0.051517710849199004,"breakevenPct":5.120827514130582},{"delta":0.55,"premium":8.893073811931245,"strike":116.8149646107179,"iv":0.5345606673407483,"gamma":0.023147320525783617,"theta":-0.1074793731041456,"vega":0.1249850353892821,"rho":-0.057239341152176354,"breakevenPct":4.363057068532118},{"delta":0.6,"premium":10.763650151668351,"strike":119.3427704752275,"iv":0.5583220424671385,"gamma":0.02168119312436805,"theta":-0.1094005055611729,"vega":0.1224572295247725,"rho":-0.06317741950734349,"breakevenPct":3.780641192676748},{"delta":0.65,"premium":12.413965681601526,"strike":121.76358436606291,"iv":0.5555762631077217,"gamma":0.020735653002859865,"theta":-0.10273984747378455,"vega":0.11675614871306006,"rho":-0.06895418213147257,"breakevenPct":3.097850081207213},{"delta":0.7,"premium":13.986892278360344,"strike":124.14680648236416,"iv":0.5435171591992374,"gamma":0.01997302192564347,"theta":-0.09306396568160152,"vega":0.10994013346043852,"rho":-0.07467426625550719,"breakevenPct":2.3797919950624333},{"delta":0.75,"premium":16.492651296829973,"strike":127.31268011527378,"iv":0.5490057636887609,"gamma":0.018127377521613832,"theta":-0.08409582132564841,"vega":0.1005157060518732,"rho":-0.08110630947343994,"breakevenPct":1.7948194446173193},{"delta":0.8,"premium":20.376430517711178,"strike":131.73024523160763,"iv":0.5790174386920982,"gamma":0.015227247956403263,"theta":-0.07662724795640327,"vega":0.08890490463215257,"rho":-0.0886043609143007,"breakevenPct":1.3217953820922614},{"delta":0.85,"premium":26.65643431635389,"strike":138.48525469168902,"iv":0.6328112600536193,"gamma":0.011596782841823056,"theta":-0.06742037533512063,"vega":0.07400509383378015,"rho":-0.09797975967035397,"breakevenPct":0.9008604911364362},{"delta":0.9,"premium":46.43184079601994,"strike":158.63184079601993,"iv":0.8436711442786075,"gamma":0.00675074626865671,"theta":-0.06439751243781097,"vega":0.055747263681592024,"rho":-0.11806964441999072,"breakevenPct":0.5719329277046252}]}},"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"}}