{"symbol":"BRZU","url":"https://intraalpha.com/companies/BRZU","capturedAt":"2026-10-22T20:48:03.509Z","state":"partial","quote":{"symbol":"BRZU","last_price":124.77,"prev_close":128.87,"regular_close":124.53,"change":-4.1,"change_pct":-3.1815,"regular_change":-4.34,"regular_change_pct":-3.3677,"extended_change":0.24,"extended_change_pct":0.1927,"bid":123.71,"ask":124.81,"bid_size":400,"ask_size":100,"volume":46003,"vwap":125.103684,"open":127.51,"high":128.51,"low":123.295,"close":124.53,"trade_count":939,"last_trade_at":"2026-10-22T20:47:18.796442774Z","last_quote_at":"2026-10-22T20:47:19.202410299Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:48:01.344999269-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:03.007Z","bars":[{"c":124.02,"h":124.02,"l":124.02,"n":2,"o":124.02,"t":"2026-10-15T13:00:00Z","v":200,"vw":124.02},{"c":123.63,"h":124.6,"l":123.63,"n":19,"o":123.87,"t":"2026-10-15T13:30:00Z","v":2229,"vw":123.989922},{"c":123.58,"h":123.58,"l":123.58,"n":8,"o":123.58,"t":"2026-10-15T13:35:00Z","v":1139,"vw":123.58},{"c":124.8,"h":124.8,"l":124.5,"n":4,"o":124.5,"t":"2026-10-15T13:40:00Z","v":251,"vw":124.65},{"c":124.422,"h":124.422,"l":124.25,"n":4,"o":124.33,"t":"2026-10-15T13:45:00Z","v":440,"vw":124.33227},{"c":125.365,"h":125.68,"l":125.365,"n":8,"o":125.68,"t":"2026-10-15T13:50:00Z","v":610,"vw":125.605},{"c":126.29,"h":126.29,"l":125.49,"n":5,"o":125.49,"t":"2026-10-15T13:55:00Z","v":273,"vw":125.89},{"c":126.25,"h":126.25,"l":125.6,"n":26,"o":125.8,"t":"2026-10-15T14:00:00Z","v":2157,"vw":125.783201},{"c":126.25,"h":126.25,"l":126.25,"n":14,"o":126.25,"t":"2026-10-15T14:05:00Z","v":792,"vw":126.25},{"c":126.35,"h":126.35,"l":126.35,"n":2,"o":126.35,"t":"2026-10-15T14:10:00Z","v":111,"vw":126.35},{"c":127.2299,"h":127.2299,"l":127.2299,"n":1,"o":127.2299,"t":"2026-10-15T14:20:00Z","v":149,"vw":127.2299},{"c":126.7299,"h":126.7299,"l":126.7299,"n":1,"o":126.7299,"t":"2026-10-15T14:25:00Z","v":1550,"vw":126.7299},{"c":127.32,"h":127.32,"l":127.32,"n":1,"o":127.32,"t":"2026-10-15T14:30:00Z","v":240,"vw":127.32},{"c":128,"h":128,"l":128,"n":4,"o":128,"t":"2026-10-15T14:35:00Z","v":301,"vw":128},{"c":128.3713,"h":128.3713,"l":128.3713,"n":4,"o":128.3713,"t":"2026-10-15T14:45:00Z","v":171,"vw":128.3713},{"c":128.65,"h":128.65,"l":128.65,"n":1,"o":128.65,"t":"2026-10-15T15:15:00Z","v":390,"vw":128.65},{"c":127.62,"h":127.62,"l":127.62,"n":1,"o":127.62,"t":"2026-10-15T15:50:00Z","v":150,"vw":127.62},{"c":127.15,"h":127.15,"l":127.15,"n":2,"o":127.15,"t":"2026-10-15T16:50:00Z","v":1021,"vw":127.15},{"c":126.85,"h":126.85,"l":126.85,"n":1,"o":126.85,"t":"2026-10-15T16:55:00Z","v":100,"vw":126.85},{"c":126.01,"h":126.01,"l":126.01,"n":1,"o":126.01,"t":"2026-10-15T17:25:00Z","v":150,"vw":126.01},{"c":126.17,"h":126.17,"l":126.17,"n":1,"o":126.17,"t":"2026-10-15T17:30:00Z","v":100,"vw":126.17},{"c":125.45,"h":125.45,"l":125.45,"n":5,"o":125.45,"t":"2026-10-15T17:50:00Z","v":248,"vw":125.45},{"c":126.27,"h":126.28,"l":126.105,"n":6,"o":126.105,"t":"2026-10-15T18:00:00Z","v":1000,"vw":126.1855},{"c":126.05,"h":126.05,"l":126.05,"n":3,"o":126.05,"t":"2026-10-15T19:05:00Z","v":399,"vw":126.05},{"c":125.625,"h":125.625,"l":125.625,"n":3,"o":125.625,"t":"2026-10-15T19:10:00Z","v":417,"vw":125.625},{"c":123.3,"h":123.36,"l":123.28,"n":33,"o":123.36,"t":"2026-10-15T19:30:00Z","v":1959,"vw":123.303695},{"c":123.55,"h":123.55,"l":123.55,"n":4,"o":123.55,"t":"2026-10-15T19:35:00Z","v":1003,"vw":123.55},{"c":123.465,"h":123.59,"l":123.465,"n":52,"o":123.56,"t":"2026-10-15T19:45:00Z","v":3966,"vw":123.565286},{"c":123.6,"h":123.6,"l":123.6,"n":7,"o":123.6,"t":"2026-10-15T19:50:00Z","v":224,"vw":123.6},{"c":123.68,"h":123.68,"l":123.68,"n":44,"o":123.68,"t":"2026-10-15T19:55:00Z","v":1145,"vw":123.68},{"c":123.23,"h":123.23,"l":123.23,"n":5,"o":123.23,"t":"2026-10-15T20:00:00Z","v":245,"vw":123.23},{"c":124.36,"h":124.36,"l":124.36,"n":12,"o":124.36,"t":"2026-10-16T12:00:00Z","v":1386,"vw":124.36},{"c":126.09,"h":126.465,"l":126,"n":33,"o":126,"t":"2026-10-16T13:30:00Z","v":1268,"vw":126.125},{"c":126.59,"h":126.59,"l":125.84,"n":13,"o":125.84,"t":"2026-10-16T13:35:00Z","v":863,"vw":126.463333},{"c":125.86,"h":126.64,"l":125.86,"n":8,"o":126.64,"t":"2026-10-16T13:40:00Z","v":426,"vw":126.2525},{"c":125.76,"h":125.78,"l":125.76,"n":10,"o":125.78,"t":"2026-10-16T13:50:00Z","v":506,"vw":125.773333},{"c":126.43,"h":126.43,"l":126.43,"n":2,"o":126.43,"t":"2026-10-16T14:15:00Z","v":245,"vw":126.43},{"c":125.86,"h":126.44,"l":125.86,"n":10,"o":126.43,"t":"2026-10-16T14:25:00Z","v":640,"vw":126.103644},{"c":125.11,"h":125.11,"l":125.11,"n":5,"o":125.11,"t":"2026-10-16T14:35:00Z","v":301,"vw":125.11},{"c":124.765,"h":124.765,"l":124.765,"n":3,"o":124.765,"t":"2026-10-16T15:05:00Z","v":121,"vw":124.765},{"c":124.64,"h":124.65,"l":124.64,"n":4,"o":124.65,"t":"2026-10-16T15:45:00Z","v":1853,"vw":124.64054},{"c":124.27,"h":124.27,"l":124.27,"n":2,"o":124.27,"t":"2026-10-16T16:25:00Z","v":432,"vw":124.27},{"c":124.275,"h":124.275,"l":124.275,"n":1,"o":124.275,"t":"2026-10-16T16:30:00Z","v":374,"vw":124.275},{"c":124.64,"h":124.64,"l":124.64,"n":2,"o":124.64,"t":"2026-10-16T16:50:00Z","v":365,"vw":124.64},{"c":123.6641,"h":123.6641,"l":123.6641,"n":3,"o":123.6641,"t":"2026-10-16T17:05:00Z","v":111,"vw":123.6641},{"c":123.66,"h":123.66,"l":123.66,"n":4,"o":123.66,"t":"2026-10-16T17:10:00Z","v":745,"vw":123.66},{"c":124.03,"h":124.03,"l":124.03,"n":1,"o":124.03,"t":"2026-10-16T17:25:00Z","v":100,"vw":124.03},{"c":124.415,"h":124.415,"l":124.415,"n":1,"o":124.415,"t":"2026-10-16T17:35:00Z","v":100,"vw":124.415},{"c":124.41,"h":124.41,"l":124.41,"n":1,"o":124.41,"t":"2026-10-16T18:00:00Z","v":100,"vw":124.41},{"c":124.695,"h":124.7,"l":124.695,"n":4,"o":124.7,"t":"2026-10-16T18:20:00Z","v":400,"vw":124.696667},{"c":124.8451,"h":124.8451,"l":124.845,"n":2,"o":124.845,"t":"2026-10-16T19:00:00Z","v":200,"vw":124.84505},{"c":124.9056,"h":124.9056,"l":124.9056,"n":2,"o":124.9056,"t":"2026-10-16T19:05:00Z","v":135,"vw":124.9056},{"c":125.16,"h":125.16,"l":125.16,"n":11,"o":125.16,"t":"2026-10-16T19:50:00Z","v":719,"vw":125.16},{"c":124.998,"h":125.325,"l":124.74,"n":79,"o":125.325,"t":"2026-10-16T19:55:00Z","v":8648,"vw":124.946295},{"c":126.7,"h":126.7,"l":126.7,"n":12,"o":126.7,"t":"2026-10-16T21:00:00Z","v":600,"vw":126.7},{"c":127,"h":127,"l":127,"n":2,"o":127,"t":"2026-10-19T11:20:00Z","v":300,"vw":127},{"c":127.8,"h":127.8,"l":127.8,"n":15,"o":127.8,"t":"2026-10-19T13:30:00Z","v":344,"vw":127.8},{"c":128.2,"h":128.2,"l":128.2,"n":4,"o":128.2,"t":"2026-10-19T13:35:00Z","v":189,"vw":128.2},{"c":128,"h":128.06,"l":128,"n":5,"o":128.05,"t":"2026-10-19T13:40:00Z","v":472,"vw":128.0275},{"c":127.89,"h":127.995,"l":127.55,"n":39,"o":127.995,"t":"2026-10-19T13:50:00Z","v":3081,"vw":127.70768},{"c":127.57,"h":128.05,"l":127.5,"n":38,"o":128.01,"t":"2026-10-19T13:55:00Z","v":3267,"vw":127.7584},{"c":127,"h":127.49,"l":126.99,"n":21,"o":127.49,"t":"2026-10-19T14:00:00Z","v":2296,"vw":127.386394},{"c":126.8,"h":126.8,"l":126.8,"n":1,"o":126.8,"t":"2026-10-19T14:05:00Z","v":328,"vw":126.8},{"c":125.795,"h":126.5725,"l":125.795,"n":7,"o":126.5725,"t":"2026-10-19T14:20:00Z","v":728,"vw":126.156517},{"c":126,"h":126,"l":126,"n":5,"o":126,"t":"2026-10-19T14:40:00Z","v":335,"vw":126},{"c":124.78,"h":125.195,"l":124.78,"n":6,"o":125.195,"t":"2026-10-19T14:50:00Z","v":2312,"vw":124.915447},{"c":124.91,"h":124.91,"l":124.91,"n":1,"o":124.91,"t":"2026-10-19T15:00:00Z","v":100,"vw":124.91},{"c":125.51,"h":125.51,"l":125.51,"n":2,"o":125.51,"t":"2026-10-19T15:25:00Z","v":160,"vw":125.51},{"c":125,"h":125,"l":125,"n":3,"o":125,"t":"2026-10-19T15:55:00Z","v":150,"vw":125},{"c":124.46,"h":124.46,"l":124.46,"n":1,"o":124.46,"t":"2026-10-19T16:05:00Z","v":149,"vw":124.46},{"c":124.331,"h":124.45,"l":124.331,"n":2,"o":124.45,"t":"2026-10-19T16:30:00Z","v":660,"vw":124.421152},{"c":124.23,"h":124.23,"l":124.2,"n":4,"o":124.2,"t":"2026-10-19T16:35:00Z","v":365,"vw":124.221667},{"c":123.9654,"h":123.9654,"l":123.9654,"n":1,"o":123.9654,"t":"2026-10-19T17:05:00Z","v":500,"vw":123.9654},{"c":125.84,"h":125.84,"l":125.84,"n":1,"o":125.84,"t":"2026-10-19T19:05:00Z","v":110,"vw":125.84},{"c":125.9799,"h":125.9799,"l":125.9799,"n":1,"o":125.9799,"t":"2026-10-19T19:45:00Z","v":670,"vw":125.9799},{"c":125.59,"h":125.935,"l":125.59,"n":30,"o":125.935,"t":"2026-10-19T19:50:00Z","v":2443,"vw":125.871214},{"c":125.39,"h":125.39,"l":125.39,"n":11,"o":125.39,"t":"2026-10-19T19:55:00Z","v":461,"vw":125.39},{"c":125.5,"h":125.5,"l":125.5,"n":1,"o":125.5,"t":"2026-10-19T20:05:00Z","v":300,"vw":125.5},{"c":126,"h":126,"l":126,"n":1,"o":126,"t":"2026-10-19T20:10:00Z","v":100,"vw":126},{"c":127.4,"h":127.4,"l":127.35,"n":19,"o":127.35,"t":"2026-10-19T20:25:00Z","v":2555,"vw":127.390909},{"c":126,"h":126,"l":126,"n":1,"o":126,"t":"2026-10-19T23:40:00Z","v":100,"vw":126},{"c":126.81,"h":126.81,"l":126.79,"n":29,"o":126.79,"t":"2026-10-20T12:00:00Z","v":597,"vw":126.8},{"c":129.994,"h":129.994,"l":129.994,"n":2,"o":129.994,"t":"2026-10-20T12:35:00Z","v":301,"vw":129.994},{"c":128.49,"h":129.55,"l":128.49,"n":25,"o":129.55,"t":"2026-10-20T13:30:00Z","v":1270,"vw":128.851905},{"c":128.46,"h":128.465,"l":128.355,"n":14,"o":128.46,"t":"2026-10-20T13:35:00Z","v":1058,"vw":128.447995},{"c":130.3,"h":130.3,"l":129.42,"n":21,"o":129.42,"t":"2026-10-20T13:40:00Z","v":1945,"vw":129.620975},{"c":130.14,"h":130.14,"l":130.1,"n":7,"o":130.1,"t":"2026-10-20T13:45:00Z","v":1214,"vw":130.103636},{"c":130.28,"h":130.69,"l":130.28,"n":8,"o":130.445,"t":"2026-10-20T13:50:00Z","v":737,"vw":130.54},{"c":131.1899,"h":131.1899,"l":130.67,"n":5,"o":130.67,"t":"2026-10-20T14:00:00Z","v":254,"vw":130.939822},{"c":131.725,"h":131.725,"l":131.725,"n":4,"o":131.725,"t":"2026-10-20T14:05:00Z","v":180,"vw":131.725},{"c":130.91,"h":131.0999,"l":130.91,"n":9,"o":131.09,"t":"2026-10-20T14:10:00Z","v":2194,"vw":130.973697},{"c":131.08,"h":131.08,"l":131.08,"n":5,"o":131.08,"t":"2026-10-20T14:15:00Z","v":222,"vw":131.08},{"c":130.54,"h":130.54,"l":130.54,"n":1,"o":130.54,"t":"2026-10-20T14:20:00Z","v":2290,"vw":130.54},{"c":130.59,"h":130.64,"l":130.59,"n":6,"o":130.64,"t":"2026-10-20T14:25:00Z","v":282,"vw":130.615124},{"c":131.37,"h":131.37,"l":131.305,"n":6,"o":131.305,"t":"2026-10-20T14:30:00Z","v":309,"vw":131.3375},{"c":131.269,"h":131.269,"l":131.269,"n":5,"o":131.269,"t":"2026-10-20T14:35:00Z","v":130,"vw":131.269},{"c":131.16,"h":131.16,"l":131.13,"n":9,"o":131.13,"t":"2026-10-20T14:45:00Z","v":1000,"vw":131.154},{"c":131.45,"h":131.45,"l":131.45,"n":7,"o":131.45,"t":"2026-10-20T15:05:00Z","v":431,"vw":131.45},{"c":131.3995,"h":131.3995,"l":131.3995,"n":1,"o":131.3995,"t":"2026-10-20T15:10:00Z","v":105,"vw":131.3995},{"c":131.735,"h":131.76,"l":131.735,"n":4,"o":131.76,"t":"2026-10-20T15:15:00Z","v":638,"vw":131.739167},{"c":131.191,"h":131.191,"l":131.17,"n":17,"o":131.191,"t":"2026-10-20T15:30:00Z","v":1678,"vw":131.179474},{"c":131.23,"h":131.23,"l":131.23,"n":3,"o":131.23,"t":"2026-10-20T15:35:00Z","v":901,"vw":131.23},{"c":132.07,"h":132.149,"l":132.07,"n":15,"o":132.149,"t":"2026-10-20T15:55:00Z","v":2642,"vw":132.07491},{"c":132.17,"h":132.17,"l":132.17,"n":2,"o":132.17,"t":"2026-10-20T16:00:00Z","v":101,"vw":132.17},{"c":132.62,"h":132.62,"l":132.36,"n":8,"o":132.36,"t":"2026-10-20T16:10:00Z","v":1295,"vw":132.444786},{"c":132.37,"h":132.37,"l":132.37,"n":2,"o":132.37,"t":"2026-10-20T16:25:00Z","v":316,"vw":132.37},{"c":132.335,"h":132.335,"l":132.335,"n":1,"o":132.335,"t":"2026-10-20T16:30:00Z","v":300,"vw":132.335},{"c":132.47,"h":132.49,"l":132.47,"n":6,"o":132.49,"t":"2026-10-20T17:00:00Z","v":521,"vw":132.485},{"c":131.87,"h":132.025,"l":131.87,"n":10,"o":132.025,"t":"2026-10-20T17:05:00Z","v":1599,"vw":131.95031},{"c":132.025,"h":132.025,"l":132.025,"n":2,"o":132.025,"t":"2026-10-20T17:20:00Z","v":377,"vw":132.025},{"c":132.335,"h":132.335,"l":132.335,"n":4,"o":132.335,"t":"2026-10-20T17:30:00Z","v":153,"vw":132.335},{"c":132.465,"h":132.465,"l":132.465,"n":1,"o":132.465,"t":"2026-10-20T17:35:00Z","v":300,"vw":132.465},{"c":131.985,"h":132.34,"l":131.985,"n":4,"o":132.34,"t":"2026-10-20T17:40:00Z","v":1143,"vw":132.086451},{"c":132.03,"h":132.03,"l":131.93,"n":6,"o":131.93,"t":"2026-10-20T17:50:00Z","v":294,"vw":131.98},{"c":131.58,"h":131.58,"l":131.58,"n":1,"o":131.58,"t":"2026-10-20T18:15:00Z","v":100,"vw":131.58},{"c":131.21,"h":131.21,"l":131.21,"n":1,"o":131.21,"t":"2026-10-20T18:40:00Z","v":100,"vw":131.21},{"c":131.45,"h":131.45,"l":131.45,"n":4,"o":131.45,"t":"2026-10-20T19:05:00Z","v":230,"vw":131.45},{"c":130.07,"h":130.74,"l":130.07,"n":23,"o":130.74,"t":"2026-10-20T19:15:00Z","v":1099,"vw":130.296667},{"c":130.77,"h":130.77,"l":130.77,"n":6,"o":130.77,"t":"2026-10-20T19:25:00Z","v":361,"vw":130.77},{"c":131.05,"h":131.05,"l":131.04,"n":6,"o":131.04,"t":"2026-10-20T19:45:00Z","v":312,"vw":131.045},{"c":131.26,"h":131.26,"l":131.04,"n":15,"o":131.04,"t":"2026-10-20T19:55:00Z","v":731,"vw":131.155},{"c":131.54,"h":131.54,"l":131.54,"n":11,"o":131.54,"t":"2026-10-20T20:00:00Z","v":1600,"vw":131.54},{"c":132.882,"h":132.882,"l":132.882,"n":2,"o":132.882,"t":"2026-10-20T21:40:00Z","v":110,"vw":132.882},{"c":133.389,"h":133.389,"l":133.389,"n":2,"o":133.389,"t":"2026-10-20T21:50:00Z","v":200,"vw":133.389},{"c":130.6,"h":130.6,"l":130.6,"n":1,"o":130.6,"t":"2026-10-21T12:05:00Z","v":400,"vw":130.6},{"c":131.07,"h":131.2,"l":131.06,"n":44,"o":131.2,"t":"2026-10-21T13:30:00Z","v":3355,"vw":131.10625},{"c":130.8345,"h":130.8345,"l":130.8345,"n":2,"o":130.8345,"t":"2026-10-21T13:35:00Z","v":187,"vw":130.8345},{"c":130.84,"h":130.84,"l":130.84,"n":3,"o":130.84,"t":"2026-10-21T13:40:00Z","v":192,"vw":130.84},{"c":129.9549,"h":130.4,"l":129.9549,"n":14,"o":130.4,"t":"2026-10-21T13:45:00Z","v":3396,"vw":130.127768},{"c":130.09,"h":130.09,"l":130.09,"n":1,"o":130.09,"t":"2026-10-21T13:50:00Z","v":100,"vw":130.09},{"c":130.59,"h":130.59,"l":130.59,"n":3,"o":130.59,"t":"2026-10-21T14:15:00Z","v":201,"vw":130.59},{"c":130.14,"h":130.14,"l":130.14,"n":1,"o":130.14,"t":"2026-10-21T14:20:00Z","v":266,"vw":130.14},{"c":130.3684,"h":130.3684,"l":130.3684,"n":2,"o":130.3684,"t":"2026-10-21T14:30:00Z","v":116,"vw":130.3684},{"c":129.77,"h":129.77,"l":129.77,"n":1,"o":129.77,"t":"2026-10-21T14:50:00Z","v":100,"vw":129.77},{"c":129.9,"h":129.92,"l":129.87,"n":34,"o":129.92,"t":"2026-10-21T14:55:00Z","v":3858,"vw":129.904605},{"c":129.585,"h":129.98,"l":129.585,"n":3,"o":129.98,"t":"2026-10-21T15:00:00Z","v":219,"vw":129.7825},{"c":130.1838,"h":130.1838,"l":130.1838,"n":4,"o":130.1838,"t":"2026-10-21T15:15:00Z","v":353,"vw":130.1838},{"c":130.33,"h":130.33,"l":130.15,"n":2,"o":130.15,"t":"2026-10-21T15:20:00Z","v":700,"vw":130.24},{"c":130.4,"h":130.61,"l":130.4,"n":6,"o":130.61,"t":"2026-10-21T15:25:00Z","v":600,"vw":130.50016},{"c":130.795,"h":130.795,"l":130.795,"n":1,"o":130.795,"t":"2026-10-21T15:35:00Z","v":100,"vw":130.795},{"c":129.94,"h":129.97,"l":129.93,"n":4,"o":129.97,"t":"2026-10-21T15:45:00Z","v":310,"vw":129.946667},{"c":129.35,"h":129.5,"l":129.35,"n":7,"o":129.5,"t":"2026-10-21T16:00:00Z","v":725,"vw":129.376847},{"c":130.15,"h":130.15,"l":130.15,"n":2,"o":130.15,"t":"2026-10-21T16:20:00Z","v":200,"vw":130.15},{"c":128.93,"h":128.93,"l":128.93,"n":1,"o":128.93,"t":"2026-10-21T16:40:00Z","v":1000,"vw":128.93},{"c":128.47,"h":128.47,"l":128.47,"n":1,"o":128.47,"t":"2026-10-21T16:55:00Z","v":100,"vw":128.47},{"c":128.23,"h":128.36,"l":128.23,"n":3,"o":128.36,"t":"2026-10-21T17:00:00Z","v":246,"vw":128.306939},{"c":128.51,"h":128.51,"l":128.5,"n":3,"o":128.5,"t":"2026-10-21T17:10:00Z","v":223,"vw":128.505},{"c":128.27,"h":128.27,"l":128.27,"n":1,"o":128.27,"t":"2026-10-21T17:15:00Z","v":150,"vw":128.27},{"c":127.885,"h":127.885,"l":127.885,"n":4,"o":127.885,"t":"2026-10-21T17:25:00Z","v":169,"vw":127.885},{"c":127.936,"h":128.1999,"l":127.936,"n":2,"o":128.1999,"t":"2026-10-21T17:30:00Z","v":624,"vw":128.094171},{"c":127.99,"h":127.99,"l":127.975,"n":4,"o":127.975,"t":"2026-10-21T17:35:00Z","v":649,"vw":127.98},{"c":128.3,"h":128.3,"l":128.1855,"n":2,"o":128.1855,"t":"2026-10-21T17:45:00Z","v":200,"vw":128.24275},{"c":128.51,"h":128.51,"l":128.51,"n":5,"o":128.51,"t":"2026-10-21T18:00:00Z","v":174,"vw":128.51},{"c":128.4871,"h":128.4871,"l":128.4871,"n":1,"o":128.4871,"t":"2026-10-21T18:15:00Z","v":250,"vw":128.4871},{"c":128.74,"h":128.74,"l":128.68,"n":11,"o":128.73,"t":"2026-10-21T18:40:00Z","v":1500,"vw":128.722333},{"c":128.17,"h":128.17,"l":128.17,"n":1,"o":128.17,"t":"2026-10-21T18:50:00Z","v":120,"vw":128.17},{"c":127.495,"h":127.495,"l":127.495,"n":10,"o":127.495,"t":"2026-10-21T19:00:00Z","v":375,"vw":127.495},{"c":127.9,"h":127.9,"l":127.49,"n":4,"o":127.645,"t":"2026-10-21T19:10:00Z","v":400,"vw":127.69125},{"c":128.34,"h":128.34,"l":127.925,"n":21,"o":127.98,"t":"2026-10-21T19:15:00Z","v":2134,"vw":128.0965},{"c":128.48,"h":128.48,"l":128.48,"n":1,"o":128.48,"t":"2026-10-21T19:25:00Z","v":100,"vw":128.48},{"c":128.77,"h":128.77,"l":128.77,"n":2,"o":128.77,"t":"2026-10-21T19:40:00Z","v":200,"vw":128.77},{"c":128.61,"h":128.71,"l":128.61,"n":19,"o":128.71,"t":"2026-10-21T19:45:00Z","v":1574,"vw":128.684929},{"c":128.6,"h":128.6,"l":128.6,"n":10,"o":128.6,"t":"2026-10-21T19:50:00Z","v":132,"vw":128.6},{"c":128.75,"h":128.75,"l":128.48,"n":78,"o":128.6264,"t":"2026-10-21T19:55:00Z","v":5925,"vw":128.614131},{"c":128.87,"h":128.87,"l":128.87,"n":3,"o":128.87,"t":"2026-10-21T20:00:00Z","v":2869,"vw":128.87},{"c":125,"h":125,"l":125,"n":2,"o":125,"t":"2026-10-22T11:30:00Z","v":510,"vw":125},{"c":126.8,"h":126.8,"l":126.8,"n":1,"o":126.8,"t":"2026-10-22T13:15:00Z","v":200,"vw":126.8},{"c":127.34,"h":128.51,"l":127.34,"n":41,"o":127.51,"t":"2026-10-22T13:30:00Z","v":2203,"vw":127.929217},{"c":127.0316,"h":127.475,"l":127.0316,"n":49,"o":127.4625,"t":"2026-10-22T13:35:00Z","v":3171,"vw":127.382901},{"c":126.99,"h":127.375,"l":126.55,"n":34,"o":127.375,"t":"2026-10-22T13:40:00Z","v":2598,"vw":126.914151},{"c":126.445,"h":126.915,"l":126.445,"n":4,"o":126.915,"t":"2026-10-22T13:45:00Z","v":377,"vw":126.746667},{"c":126.33,"h":126.33,"l":126.1,"n":16,"o":126.1,"t":"2026-10-22T13:50:00Z","v":787,"vw":126.206557},{"c":125.48,"h":125.695,"l":125.48,"n":3,"o":125.695,"t":"2026-10-22T13:55:00Z","v":220,"vw":125.5875},{"c":126.09,"h":126.09,"l":126.09,"n":2,"o":126.09,"t":"2026-10-22T14:00:00Z","v":252,"vw":126.09},{"c":125.1901,"h":125.1901,"l":125.1901,"n":3,"o":125.1901,"t":"2026-10-22T14:05:00Z","v":129,"vw":125.1901},{"c":125.05,"h":125.05,"l":125.05,"n":1,"o":125.05,"t":"2026-10-22T14:10:00Z","v":100,"vw":125.05},{"c":124.43,"h":124.65,"l":124.43,"n":8,"o":124.65,"t":"2026-10-22T14:15:00Z","v":557,"vw":124.4875},{"c":123.715,"h":124.09,"l":123.6,"n":19,"o":124.09,"t":"2026-10-22T14:20:00Z","v":848,"vw":123.77125},{"c":124.28,"h":124.28,"l":123.8,"n":58,"o":123.8,"t":"2026-10-22T14:25:00Z","v":2914,"vw":124.076488},{"c":124.085,"h":124.62,"l":124.085,"n":8,"o":124.62,"t":"2026-10-22T14:30:00Z","v":1010,"vw":124.382222},{"c":123.47,"h":123.47,"l":123.47,"n":14,"o":123.47,"t":"2026-10-22T14:35:00Z","v":500,"vw":123.47},{"c":123.435,"h":123.49,"l":123.435,"n":7,"o":123.49,"t":"2026-10-22T14:40:00Z","v":852,"vw":123.478056},{"c":123.58,"h":123.58,"l":123.58,"n":1,"o":123.58,"t":"2026-10-22T14:45:00Z","v":100,"vw":123.58},{"c":123.45,"h":123.45,"l":123.45,"n":3,"o":123.45,"t":"2026-10-22T14:50:00Z","v":112,"vw":123.45},{"c":123.54,"h":123.745,"l":123.54,"n":11,"o":123.745,"t":"2026-10-22T14:55:00Z","v":452,"vw":123.6425},{"c":124,"h":124,"l":123.935,"n":5,"o":123.935,"t":"2026-10-22T15:00:00Z","v":695,"vw":123.966667},{"c":124,"h":124,"l":124,"n":13,"o":124,"t":"2026-10-22T15:05:00Z","v":436,"vw":124},{"c":123.86,"h":123.86,"l":123.86,"n":4,"o":123.86,"t":"2026-10-22T15:20:00Z","v":200,"vw":123.86},{"c":123.3301,"h":123.92,"l":123.3301,"n":14,"o":123.885,"t":"2026-10-22T15:25:00Z","v":757,"vw":123.573186},{"c":123.542,"h":123.542,"l":123.46,"n":5,"o":123.46,"t":"2026-10-22T15:30:00Z","v":429,"vw":123.522241},{"c":123.669,"h":123.669,"l":123.5,"n":6,"o":123.5,"t":"2026-10-22T15:40:00Z","v":817,"vw":123.643278},{"c":123.48,"h":123.58,"l":123.48,"n":12,"o":123.58,"t":"2026-10-22T15:50:00Z","v":805,"vw":123.551429},{"c":123.95,"h":123.95,"l":123.95,"n":4,"o":123.95,"t":"2026-10-22T16:15:00Z","v":214,"vw":123.95},{"c":123.77,"h":124.095,"l":123.77,"n":4,"o":124.095,"t":"2026-10-22T16:35:00Z","v":505,"vw":124.018168},{"c":123.46,"h":123.46,"l":123.46,"n":3,"o":123.46,"t":"2026-10-22T16:45:00Z","v":121,"vw":123.46},{"c":123.695,"h":123.695,"l":123.695,"n":1,"o":123.695,"t":"2026-10-22T16:50:00Z","v":100,"vw":123.695},{"c":123.295,"h":123.62,"l":123.295,"n":4,"o":123.62,"t":"2026-10-22T17:05:00Z","v":225,"vw":123.4575},{"c":123.33,"h":123.33,"l":123.33,"n":1,"o":123.33,"t":"2026-10-22T17:10:00Z","v":100,"vw":123.33},{"c":123.66,"h":123.66,"l":123.66,"n":7,"o":123.66,"t":"2026-10-22T17:15:00Z","v":473,"vw":123.66},{"c":124.29,"h":124.29,"l":124.29,"n":9,"o":124.29,"t":"2026-10-22T17:35:00Z","v":305,"vw":124.29},{"c":124.58,"h":124.58,"l":124.52,"n":3,"o":124.52,"t":"2026-10-22T17:45:00Z","v":209,"vw":124.55},{"c":124.6,"h":124.6,"l":124.6,"n":8,"o":124.6,"t":"2026-10-22T17:55:00Z","v":352,"vw":124.6},{"c":124.42,"h":124.42,"l":124.42,"n":3,"o":124.42,"t":"2026-10-22T18:00:00Z","v":136,"vw":124.42},{"c":124.37,"h":124.48,"l":124.37,"n":7,"o":124.48,"t":"2026-10-22T18:10:00Z","v":303,"vw":124.433191},{"c":125.1,"h":125.1,"l":124.79,"n":6,"o":124.79,"t":"2026-10-22T18:25:00Z","v":5257,"vw":124.997885},{"c":124.76,"h":124.92,"l":124.76,"n":6,"o":124.92,"t":"2026-10-22T18:30:00Z","v":608,"vw":124.865455},{"c":125.055,"h":125.055,"l":125.055,"n":5,"o":125.055,"t":"2026-10-22T18:40:00Z","v":291,"vw":125.055},{"c":124.84,"h":124.99,"l":124.84,"n":12,"o":124.99,"t":"2026-10-22T18:50:00Z","v":974,"vw":124.965715},{"c":124.36,"h":124.36,"l":124.36,"n":1,"o":124.36,"t":"2026-10-22T19:00:00Z","v":114,"vw":124.36},{"c":124.4102,"h":124.4102,"l":124.4102,"n":2,"o":124.4102,"t":"2026-10-22T19:10:00Z","v":129,"vw":124.4102},{"c":124.38,"h":124.42,"l":124.375,"n":11,"o":124.375,"t":"2026-10-22T19:15:00Z","v":652,"vw":124.385},{"c":124.27,"h":124.27,"l":124.23,"n":5,"o":124.23,"t":"2026-10-22T19:25:00Z","v":425,"vw":124.24875},{"c":124.21,"h":124.21,"l":124.21,"n":4,"o":124.21,"t":"2026-10-22T19:30:00Z","v":167,"vw":124.21},{"c":124.045,"h":124.045,"l":124.045,"n":1,"o":124.045,"t":"2026-10-22T19:35:00Z","v":1000,"vw":124.045},{"c":123.93,"h":123.93,"l":123.93,"n":4,"o":123.93,"t":"2026-10-22T19:45:00Z","v":223,"vw":123.93},{"c":124.315,"h":124.315,"l":124.1,"n":18,"o":124.23,"t":"2026-10-22T19:50:00Z","v":602,"vw":124.231302},{"c":124.225,"h":124.225,"l":124.215,"n":13,"o":124.215,"t":"2026-10-22T19:55:00Z","v":257,"vw":124.220083},{"c":124.53,"h":124.53,"l":124.53,"n":5,"o":124.53,"t":"2026-10-22T20:00:00Z","v":291,"vw":124.53},{"c":124.77,"h":124.88,"l":124.6,"n":26,"o":124.83,"t":"2026-10-22T20:45:00Z","v":2209,"vw":124.817108}],"history":[{"c":63.41,"h":63.5601,"l":62.8,"n":577,"o":63.3,"t":"2024-10-21T04:00:00Z","v":42565,"vw":63.085288},{"c":63.04,"h":63.27,"l":62.05,"n":464,"o":63.27,"t":"2024-10-22T04:00:00Z","v":26335,"vw":62.6856},{"c":62.55,"h":62.63,"l":61.72,"n":699,"o":62.03,"t":"2024-10-23T04:00:00Z","v":41732,"vw":62.126829},{"c":64.07,"h":64.1,"l":61.96,"n":703,"o":61.97,"t":"2024-10-24T04:00:00Z","v":71583,"vw":63.427965},{"c":62.9546,"h":64.1,"l":62.755,"n":711,"o":63.75,"t":"2024-10-25T04:00:00Z","v":63205,"vw":63.177246},{"c":64.75,"h":65.2433,"l":63.85,"n":551,"o":63.85,"t":"2024-10-28T04:00:00Z","v":67509,"vw":64.607202},{"c":63.51,"h":65.19,"l":63.31,"n":597,"o":65.08,"t":"2024-10-29T04:00:00Z","v":47259,"vw":64.227785},{"c":63.28,"h":63.28,"l":62.37,"n":985,"o":62.71,"t":"2024-10-30T04:00:00Z","v":123210,"vw":62.897189},{"c":61.53,"h":62.68,"l":61.24,"n":928,"o":61.91,"t":"2024-10-31T04:00:00Z","v":103747,"vw":61.886332},{"c":57.94,"h":60.7299,"l":57.6677,"n":2696,"o":60.72,"t":"2024-11-01T04:00:00Z","v":221362,"vw":59.193265},{"c":61.18,"h":61.8,"l":60.5,"n":1307,"o":60.68,"t":"2024-11-04T05:00:00Z","v":131905,"vw":61.330105},{"c":62.6,"h":62.6,"l":60.52,"n":1012,"o":60.76,"t":"2024-11-05T05:00:00Z","v":95607,"vw":61.782613},{"c":63.6,"h":63.99,"l":59.8693,"n":973,"o":61.04,"t":"2024-11-06T05:00:00Z","v":102632,"vw":62.319554},{"c":63.26,"h":64.84,"l":62.35,"n":1450,"o":64.84,"t":"2024-11-07T05:00:00Z","v":125231,"vw":63.556193},{"c":60.96,"h":61.15,"l":58.78,"n":1737,"o":61.15,"t":"2024-11-08T05:00:00Z","v":192437,"vw":59.974935},{"c":60.9,"h":61.25,"l":59.46,"n":1028,"o":59.86,"t":"2024-11-11T05:00:00Z","v":122512,"vw":60.493616},{"c":60.84,"h":61.31,"l":59.96,"n":699,"o":60.94,"t":"2024-11-12T05:00:00Z","v":67974,"vw":60.628865},{"c":60.17,"h":60.63,"l":59.14,"n":1185,"o":60.63,"t":"2024-11-13T05:00:00Z","v":149546,"vw":59.783037},{"c":59.68,"h":60.01,"l":59.06,"n":797,"o":59.52,"t":"2024-11-14T05:00:00Z","v":107050,"vw":59.448973},{"c":58.96,"h":60.38,"l":58.8,"n":781,"o":59.8,"t":"2024-11-15T05:00:00Z","v":86790,"vw":59.585245},{"c":59.44,"h":60.24,"l":58.87,"n":723,"o":59.29,"t":"2024-11-18T05:00:00Z","v":68926,"vw":59.412228},{"c":58.96,"h":59.53,"l":58.5905,"n":613,"o":58.72,"t":"2024-11-19T05:00:00Z","v":51950,"vw":59.008437},{"c":58.51,"h":58.66,"l":57.96,"n":663,"o":58.27,"t":"2024-11-20T05:00:00Z","v":77783,"vw":58.378803},{"c":57.37,"h":57.79,"l":56.6,"n":1655,"o":57.12,"t":"2024-11-21T05:00:00Z","v":179051,"vw":57.185447},{"c":59.75,"h":59.75,"l":57.53,"n":992,"o":57.53,"t":"2024-11-22T05:00:00Z","v":164923,"vw":58.76049},{"c":59.4,"h":59.93,"l":58.84,"n":986,"o":59.93,"t":"2024-11-25T05:00:00Z","v":66891,"vw":59.364776},{"c":59.575,"h":60.5,"l":59.33,"n":664,"o":59.65,"t":"2024-11-26T05:00:00Z","v":79983,"vw":60.107051},{"c":55.35,"h":59.5,"l":55.2345,"n":1834,"o":59.5,"t":"2024-11-27T05:00:00Z","v":166833,"vw":56.360106},{"c":51.07,"h":52.43,"l":49.5,"n":3370,"o":50.31,"t":"2024-11-29T05:00:00Z","v":340244,"vw":50.979766},{"c":50.34,"h":50.77,"l":49.5,"n":3155,"o":50.25,"t":"2024-12-02T05:00:00Z","v":368623,"vw":50.173283},{"c":50.78,"h":50.99,"l":49.86,"n":1636,"o":50.4,"t":"2024-12-03T05:00:00Z","v":135775,"vw":50.512289},{"c":51.11,"h":51.7284,"l":50.7201,"n":1298,"o":50.9,"t":"2024-12-04T05:00:00Z","v":106719,"vw":51.283697},{"c":52.75,"h":53.82,"l":52.6011,"n":1160,"o":53.21,"t":"2024-12-05T05:00:00Z","v":109116,"vw":53.33916},{"c":50.26,"h":52.21,"l":50.11,"n":1379,"o":52.21,"t":"2024-12-06T05:00:00Z","v":163286,"vw":50.878444},{"c":51.28,"h":52.412,"l":51.19,"n":617,"o":51.72,"t":"2024-12-09T05:00:00Z","v":100399,"vw":51.790279},{"c":52.25,"h":52.7,"l":51.89,"n":1094,"o":52.49,"t":"2024-12-10T05:00:00Z","v":116997,"vw":52.265033},{"c":55.06,"h":56.08,"l":51.8316,"n":1422,"o":53.07,"t":"2024-12-11T05:00:00Z","v":192281,"vw":54.437646},{"c":51.8,"h":53.85,"l":50.95,"n":1825,"o":53.74,"t":"2024-12-12T05:00:00Z","v":233098,"vw":52.239449},{"c":49.86,"h":51.47,"l":49.8,"n":1333,"o":51.47,"t":"2024-12-13T05:00:00Z","v":164194,"vw":50.494154},{"c":47.83,"h":49.7802,"l":47.75,"n":1291,"o":49.56,"t":"2024-12-16T05:00:00Z","v":140998,"vw":48.84497},{"c":49.19,"h":49.97,"l":47,"n":1561,"o":47.59,"t":"2024-12-17T05:00:00Z","v":273575,"vw":48.639702},{"c":42.61,"h":47.57,"l":42.09,"n":4112,"o":47.48,"t":"2024-12-18T05:00:00Z","v":559169,"vw":44.769578},{"c":44.27,"h":45.31,"l":44.09,"n":1152,"o":44.44,"t":"2024-12-19T05:00:00Z","v":94597,"vw":44.638646},{"c":45.33,"h":46.0286,"l":44.7,"n":1213,"o":45.01,"t":"2024-12-20T05:00:00Z","v":180670,"vw":45.383632},{"c":41.99,"h":42.83,"l":41.8201,"n":850,"o":42.8,"t":"2024-12-23T05:00:00Z","v":84373,"vw":42.175291},{"c":42.59,"h":42.78,"l":41.76,"n":378,"o":42.32,"t":"2024-12-24T05:00:00Z","v":29058,"vw":42.362017},{"c":42.31,"h":42.94,"l":42,"n":441,"o":42.2,"t":"2024-12-26T05:00:00Z","v":33907,"vw":42.393817},{"c":41.62,"h":42.2898,"l":41.42,"n":702,"o":41.84,"t":"2024-12-27T05:00:00Z","v":85733,"vw":41.62735},{"c":41.91,"h":42.16,"l":41.2299,"n":944,"o":42.05,"t":"2024-12-30T05:00:00Z","v":146903,"vw":41.873105},{"c":41.41,"h":41.93,"l":41.24,"n":1028,"o":41.93,"t":"2024-12-31T05:00:00Z","v":171263,"vw":41.511815},{"c":42.29,"h":42.68,"l":40.61,"n":1096,"o":40.75,"t":"2025-01-02T05:00:00Z","v":116992,"vw":42.229795},{"c":41.12,"h":42.1,"l":41.0807,"n":806,"o":41.91,"t":"2025-01-03T05:00:00Z","v":71180,"vw":41.345094},{"c":42.67,"h":43.5,"l":42.42,"n":920,"o":42.68,"t":"2025-01-06T05:00:00Z","v":97256,"vw":43.005379},{"c":43.94,"h":44.6965,"l":43.56,"n":1483,"o":44.17,"t":"2025-01-07T05:00:00Z","v":154027,"vw":44.15236},{"c":42.77,"h":42.87,"l":42.3,"n":596,"o":42.72,"t":"2025-01-08T05:00:00Z","v":52869,"vw":42.60166},{"c":42.1,"h":42.71,"l":41.82,"n":481,"o":42.29,"t":"2025-01-10T05:00:00Z","v":52670,"vw":42.253493},{"c":42.51,"h":42.75,"l":41.8,"n":166,"o":41.81,"t":"2025-01-13T05:00:00Z","v":14692,"vw":42.329528},{"c":43.1,"h":43.37,"l":42.5,"n":568,"o":42.62,"t":"2025-01-14T05:00:00Z","v":62952,"vw":42.889987},{"c":46.04,"h":46.05,"l":44.06,"n":667,"o":44.75,"t":"2025-01-15T05:00:00Z","v":79972,"vw":45.24604},{"c":44.57,"h":45.305,"l":43.905,"n":505,"o":45.16,"t":"2025-01-16T05:00:00Z","v":44112,"vw":44.742379},{"c":44.98,"h":46.02,"l":44.75,"n":562,"o":44.75,"t":"2025-01-17T05:00:00Z","v":57717,"vw":45.499435},{"c":46.22,"h":46.44,"l":45.43,"n":1194,"o":45.81,"t":"2025-01-21T05:00:00Z","v":169391,"vw":45.960967},{"c":47.41,"h":48.22,"l":47.015,"n":726,"o":47.14,"t":"2025-01-22T05:00:00Z","v":58942,"vw":47.85274},{"c":47.67,"h":48.5499,"l":47.18,"n":1161,"o":47.98,"t":"2025-01-23T05:00:00Z","v":104007,"vw":47.757558},{"c":48.09,"h":48.76,"l":47.91,"n":949,"o":48.2,"t":"2025-01-24T05:00:00Z","v":116520,"vw":48.34474},{"c":49.43,"h":49.46,"l":48.01,"n":2755,"o":48.45,"t":"2025-01-27T05:00:00Z","v":304274,"vw":48.9734},{"c":49.8,"h":49.9165,"l":49.1565,"n":497,"o":49.41,"t":"2025-01-28T05:00:00Z","v":42640,"vw":49.616701},{"c":49.28,"h":50.18,"l":49.0912,"n":462,"o":49.47,"t":"2025-01-29T05:00:00Z","v":56889,"vw":49.709522},{"c":52.29,"h":52.87,"l":49.97,"n":1432,"o":49.97,"t":"2025-01-30T05:00:00Z","v":162374,"vw":51.639987},{"c":52.02,"h":53.6399,"l":51.9701,"n":1191,"o":53.19,"t":"2025-01-31T05:00:00Z","v":137642,"vw":52.794623},{"c":52.25,"h":52.5,"l":50.37,"n":1210,"o":50.62,"t":"2025-02-03T05:00:00Z","v":166360,"vw":51.60811},{"c":52.57,"h":53.2069,"l":51.459,"n":516,"o":51.5,"t":"2025-02-04T05:00:00Z","v":50243,"vw":52.677803},{"c":52.23,"h":52.62,"l":51.45,"n":309,"o":51.51,"t":"2025-02-05T05:00:00Z","v":48955,"vw":52.354128},{"c":53.65,"h":53.75,"l":52.63,"n":443,"o":53.14,"t":"2025-02-06T05:00:00Z","v":49126,"vw":53.258953},{"c":51.57,"h":53.58,"l":51.31,"n":1183,"o":53.41,"t":"2025-02-07T05:00:00Z","v":100821,"vw":52.293123},{"c":52.94,"h":53.22,"l":52.21,"n":814,"o":52.59,"t":"2025-02-10T05:00:00Z","v":56441,"vw":52.912724},{"c":53.83,"h":53.99,"l":53.4,"n":1182,"o":53.98,"t":"2025-02-11T05:00:00Z","v":155151,"vw":53.644211},{"c":51.89,"h":52.63,"l":51.65,"n":511,"o":52.32,"t":"2025-02-12T05:00:00Z","v":46449,"vw":52.095271},{"c":52.3999,"h":52.42,"l":51.02,"n":516,"o":51.32,"t":"2025-02-13T05:00:00Z","v":64159,"vw":51.985968},{"c":56.02,"h":56.3899,"l":54.18,"n":2147,"o":54.28,"t":"2025-02-14T05:00:00Z","v":326946,"vw":54.969219},{"c":56.26,"h":56.92,"l":55.96,"n":932,"o":55.96,"t":"2025-02-18T05:00:00Z","v":115299,"vw":56.39319},{"c":54.83,"h":55.83,"l":54.6194,"n":874,"o":55.53,"t":"2025-02-19T05:00:00Z","v":65052,"vw":55.266819},{"c":55.29,"h":55.82,"l":54.89,"n":499,"o":55.23,"t":"2025-02-20T05:00:00Z","v":53672,"vw":55.379191},{"c":52.27,"h":53.75,"l":51.88,"n":1167,"o":53.75,"t":"2025-02-21T05:00:00Z","v":136574,"vw":52.884645},{"c":50.5,"h":52.975,"l":50.49,"n":861,"o":52.71,"t":"2025-02-24T05:00:00Z","v":135023,"vw":51.506545},{"c":51.43,"h":51.88,"l":51.14,"n":683,"o":51.36,"t":"2025-02-25T05:00:00Z","v":110378,"vw":51.633915},{"c":49.88,"h":51.06,"l":49.78,"n":955,"o":50.64,"t":"2025-02-26T05:00:00Z","v":142275,"vw":50.510391},{"c":49.12,"h":50.04,"l":48.95,"n":337,"o":49.45,"t":"2025-02-27T05:00:00Z","v":26868,"vw":49.262643},{"c":46.79,"h":48.34,"l":46.11,"n":934,"o":48.01,"t":"2025-02-28T05:00:00Z","v":78812,"vw":47.269429},{"c":46.84,"h":48.95,"l":46.31,"n":831,"o":47.83,"t":"2025-03-03T05:00:00Z","v":91330,"vw":47.819484},{"c":46.07,"h":46.93,"l":44.5499,"n":759,"o":46.15,"t":"2025-03-04T05:00:00Z","v":80808,"vw":45.554446},{"c":48.53,"h":48.73,"l":46.43,"n":752,"o":46.48,"t":"2025-03-05T05:00:00Z","v":63722,"vw":47.620632},{"c":48.37,"h":49.38,"l":47.82,"n":1084,"o":48.37,"t":"2025-03-06T05:00:00Z","v":145671,"vw":48.429733},{"c":49.37,"h":49.71,"l":48.4,"n":623,"o":48.4,"t":"2025-03-07T05:00:00Z","v":69276,"vw":49.312935},{"c":47.3,"h":48.72,"l":46.59,"n":1060,"o":48.27,"t":"2025-03-10T04:00:00Z","v":92781,"vw":47.594397},{"c":47.62,"h":47.87,"l":46.385,"n":579,"o":47.27,"t":"2025-03-11T04:00:00Z","v":58679,"vw":47.308646},{"c":48.2,"h":48.2,"l":47.2,"n":287,"o":47.6999,"t":"2025-03-12T04:00:00Z","v":37332,"vw":47.820349},{"c":49.23,"h":49.47,"l":47.8,"n":669,"o":47.8,"t":"2025-03-13T04:00:00Z","v":107393,"vw":49.07136},{"c":53.25,"h":53.6154,"l":50.51,"n":868,"o":50.51,"t":"2025-03-14T04:00:00Z","v":82274,"vw":52.723587},{"c":55.83,"h":56.47,"l":53.81,"n":975,"o":53.82,"t":"2025-03-17T04:00:00Z","v":148763,"vw":55.45047},{"c":56.23,"h":56.71,"l":55.29,"n":942,"o":56.08,"t":"2025-03-18T04:00:00Z","v":102629,"vw":55.846175},{"c":57.83,"h":58.53,"l":56.57,"n":1313,"o":56.93,"t":"2025-03-19T04:00:00Z","v":135739,"vw":57.472205},{"c":56.4,"h":57.1106,"l":56.05,"n":722,"o":57.07,"t":"2025-03-20T04:00:00Z","v":79705,"vw":56.576083},{"c":56.25,"h":56.32,"l":55.2,"n":888,"o":55.34,"t":"2025-03-21T04:00:00Z","v":83927,"vw":55.54531},{"c":54.72,"h":55.86,"l":54.29,"n":862,"o":55.3,"t":"2025-03-24T04:00:00Z","v":73541,"vw":54.856316},{"c":55.57,"h":57.18,"l":55.32,"n":855,"o":55.32,"t":"2025-03-25T04:00:00Z","v":92017,"vw":56.38853},{"c":55.22,"h":55.6,"l":54.65,"n":282,"o":55.42,"t":"2025-03-26T04:00:00Z","v":19007,"vw":55.196395},{"c":55.12,"h":55.91,"l":54.73,"n":462,"o":54.76,"t":"2025-03-27T04:00:00Z","v":42248,"vw":55.315607},{"c":53.59,"h":54.4873,"l":52.92,"n":525,"o":54.28,"t":"2025-03-28T04:00:00Z","v":46930,"vw":53.607894},{"c":53.1,"h":53.69,"l":51.99,"n":1103,"o":52.74,"t":"2025-03-31T04:00:00Z","v":136594,"vw":53.034968},{"c":54.3,"h":54.94,"l":53.0496,"n":860,"o":53.19,"t":"2025-04-01T04:00:00Z","v":82914,"vw":54.156131},{"c":54.21,"h":54.35,"l":53.25,"n":451,"o":54.35,"t":"2025-04-02T04:00:00Z","v":27003,"vw":53.719769},{"c":55.045,"h":56.32,"l":54.87,"n":866,"o":55.15,"t":"2025-04-03T04:00:00Z","v":108384,"vw":55.738382},{"c":47.4,"h":50,"l":46.87,"n":1056,"o":50,"t":"2025-04-04T04:00:00Z","v":133391,"vw":48.121839},{"c":45.46,"h":48.96,"l":43.9345,"n":751,"o":45.03,"t":"2025-04-07T04:00:00Z","v":73952,"vw":45.646574},{"c":43.32,"h":47.81,"l":42.78,"n":1474,"o":47.81,"t":"2025-04-08T04:00:00Z","v":155992,"vw":44.830929},{"c":48.04,"h":49.21,"l":41.93,"n":1174,"o":41.94,"t":"2025-04-09T04:00:00Z","v":116215,"vw":45.293855},{"c":45.91,"h":47.4,"l":44.19,"n":411,"o":46.61,"t":"2025-04-10T04:00:00Z","v":37307,"vw":45.475217},{"c":47.86,"h":48.31,"l":45.5321,"n":403,"o":45.8505,"t":"2025-04-11T04:00:00Z","v":44137,"vw":47.28551},{"c":49.08,"h":49.55,"l":48,"n":396,"o":49.44,"t":"2025-04-14T04:00:00Z","v":42232,"vw":49.133877},{"c":48.61,"h":49.53,"l":48.31,"n":172,"o":48.94,"t":"2025-04-15T04:00:00Z","v":14333,"vw":48.770655},{"c":48.1,"h":49.12,"l":47.93,"n":214,"o":47.93,"t":"2025-04-16T04:00:00Z","v":12124,"vw":48.432387},{"c":49.88,"h":50.68,"l":48.02,"n":389,"o":48.02,"t":"2025-04-17T04:00:00Z","v":41836,"vw":50.106713},{"c":49.79,"h":50.5,"l":48.83,"n":531,"o":50.06,"t":"2025-04-21T04:00:00Z","v":84420,"vw":49.102643},{"c":52.34,"h":52.54,"l":50.04,"n":663,"o":50.04,"t":"2025-04-22T04:00:00Z","v":91192,"vw":51.939015},{"c":54.02,"h":55.4,"l":53.79,"n":752,"o":54.56,"t":"2025-04-23T04:00:00Z","v":87665,"vw":54.706207},{"c":56.01,"h":56.3954,"l":54.48,"n":662,"o":55.2,"t":"2025-04-24T04:00:00Z","v":73431,"vw":55.744816},{"c":56.68,"h":56.89,"l":56,"n":659,"o":56,"t":"2025-04-25T04:00:00Z","v":51380,"vw":56.430947},{"c":57.68,"h":58.1,"l":56.78,"n":563,"o":57.05,"t":"2025-04-28T04:00:00Z","v":57703,"vw":57.282635},{"c":58.45,"h":59.08,"l":57.51,"n":609,"o":57.88,"t":"2025-04-29T04:00:00Z","v":97434,"vw":58.533243},{"c":57.18,"h":57.44,"l":56.13,"n":714,"o":56.7,"t":"2025-04-30T04:00:00Z","v":74663,"vw":56.71992},{"c":56.55,"h":57.2,"l":55.6807,"n":357,"o":57.2,"t":"2025-05-01T04:00:00Z","v":28099,"vw":56.47416},{"c":57.34,"h":58,"l":57.07,"n":484,"o":57.69,"t":"2025-05-02T04:00:00Z","v":63351,"vw":57.566517},{"c":55.62,"h":57.56,"l":55.6001,"n":540,"o":57.56,"t":"2025-05-05T04:00:00Z","v":48140,"vw":56.208731},{"c":55.28,"h":55.56,"l":54.69,"n":388,"o":55.15,"t":"2025-05-06T04:00:00Z","v":29215,"vw":54.948453},{"c":54.39,"h":55.07,"l":53.9505,"n":365,"o":54.97,"t":"2025-05-07T04:00:00Z","v":22534,"vw":54.380671},{"c":58.78,"h":59.555,"l":57.17,"n":1005,"o":57.17,"t":"2025-05-08T04:00:00Z","v":98325,"vw":58.880375},{"c":59.09,"h":59.6,"l":58.88,"n":379,"o":59.14,"t":"2025-05-09T04:00:00Z","v":51700,"vw":59.345272},{"c":58.88,"h":59.81,"l":58.26,"n":475,"o":59.81,"t":"2025-05-12T04:00:00Z","v":34371,"vw":58.948214},{"c":62.35,"h":62.8419,"l":60.31,"n":1061,"o":60.31,"t":"2025-05-13T04:00:00Z","v":137252,"vw":61.312717},{"c":61.72,"h":62.64,"l":61.5,"n":685,"o":61.91,"t":"2025-05-14T04:00:00Z","v":98133,"vw":62.122064},{"c":60.99,"h":62.0899,"l":60.26,"n":735,"o":61.86,"t":"2025-05-15T04:00:00Z","v":104896,"vw":61.063838},{"c":60.87,"h":61.27,"l":59.21,"n":539,"o":59.21,"t":"2025-05-16T04:00:00Z","v":59773,"vw":60.440097},{"c":61.62,"h":62.36,"l":60.06,"n":341,"o":60.06,"t":"2025-05-19T04:00:00Z","v":30422,"vw":61.668919},{"c":61.51,"h":61.51,"l":60.45,"n":382,"o":61.35,"t":"2025-05-20T04:00:00Z","v":30305,"vw":61.024366},{"c":59.45,"h":60.93,"l":59.0501,"n":510,"o":60.6801,"t":"2025-05-21T04:00:00Z","v":40538,"vw":59.679794},{"c":58.7,"h":61.13,"l":58.56,"n":567,"o":59.01,"t":"2025-05-22T04:00:00Z","v":56316,"vw":60.062108},{"c":59.16,"h":59.31,"l":55.46,"n":681,"o":55.98,"t":"2025-05-23T04:00:00Z","v":88570,"vw":58.372842},{"c":60.67,"h":61.19,"l":60.0174,"n":387,"o":60.35,"t":"2025-05-27T04:00:00Z","v":29277,"vw":60.54136},{"c":59.44,"h":59.72,"l":58.77,"n":299,"o":59.5,"t":"2025-05-28T04:00:00Z","v":37255,"vw":59.199815},{"c":59.37,"h":60,"l":59,"n":424,"o":59.7,"t":"2025-05-29T04:00:00Z","v":28080,"vw":59.583226},{"c":57.29,"h":58.163,"l":56.72,"n":569,"o":58.12,"t":"2025-05-30T04:00:00Z","v":60015,"vw":57.29294},{"c":57.6,"h":58.41,"l":56.92,"n":624,"o":58.41,"t":"2025-06-02T04:00:00Z","v":35446,"vw":57.439841},{"c":58.83,"h":59,"l":56.81,"n":424,"o":57.17,"t":"2025-06-03T04:00:00Z","v":23175,"vw":58.443286},{"c":58.4,"h":60.2,"l":58.09,"n":435,"o":59.64,"t":"2025-06-04T04:00:00Z","v":40885,"vw":58.860119},{"c":58.95,"h":59.9676,"l":58.65,"n":355,"o":59.5,"t":"2025-06-05T04:00:00Z","v":46659,"vw":59.186789},{"c":59.4,"h":59.66,"l":58.42,"n":551,"o":59.26,"t":"2025-06-06T04:00:00Z","v":66079,"vw":59.236636},{"c":58.95,"h":59.32,"l":57.27,"n":513,"o":58.19,"t":"2025-06-09T04:00:00Z","v":53494,"vw":58.025646},{"c":59.49,"h":60.9399,"l":59.26,"n":431,"o":59.78,"t":"2025-06-10T04:00:00Z","v":30915,"vw":60.140896},{"c":61.45,"h":61.82,"l":59.64,"n":491,"o":59.64,"t":"2025-06-11T04:00:00Z","v":42693,"vw":61.219675},{"c":61.22,"h":61.63,"l":60.47,"n":630,"o":60.69,"t":"2025-06-12T04:00:00Z","v":85807,"vw":60.907269},{"c":61.04,"h":61.27,"l":59.8,"n":507,"o":60.16,"t":"2025-06-13T04:00:00Z","v":48991,"vw":60.760029},{"c":64.04,"h":64.3775,"l":62.2,"n":724,"o":62.2,"t":"2025-06-16T04:00:00Z","v":54209,"vw":63.801189},{"c":63.08,"h":64.185,"l":62.5808,"n":541,"o":64.13,"t":"2025-06-17T04:00:00Z","v":74795,"vw":63.128157},{"c":63.01,"h":63.33,"l":62.86,"n":328,"o":63.33,"t":"2025-06-18T04:00:00Z","v":17212,"vw":63.093184},{"c":61.1,"h":62.83,"l":61.1,"n":340,"o":62.83,"t":"2025-06-20T04:00:00Z","v":24627,"vw":61.703434},{"c":61.23,"h":61.335,"l":60.215,"n":721,"o":61.1,"t":"2025-06-23T04:00:00Z","v":85639,"vw":60.795562},{"c":61.87,"h":62.9199,"l":61.0901,"n":502,"o":61.4799,"t":"2025-06-24T04:00:00Z","v":54285,"vw":62.221927},{"c":59.95,"h":60.96,"l":59.84,"n":700,"o":60.65,"t":"2025-06-25T04:00:00Z","v":93042,"vw":60.274403},{"c":62.42,"h":62.44,"l":60.99,"n":598,"o":60.99,"t":"2025-06-26T04:00:00Z","v":65180,"vw":61.865985},{"c":62.32,"h":63,"l":61.89,"n":448,"o":62.12,"t":"2025-06-27T04:00:00Z","v":31589,"vw":62.247428},{"c":65.51,"h":65.6,"l":62.38,"n":1298,"o":62.38,"t":"2025-06-30T04:00:00Z","v":66017,"vw":64.453079},{"c":65.27,"h":65.6731,"l":64.51,"n":447,"o":65.32,"t":"2025-07-01T04:00:00Z","v":24677,"vw":65.049979},{"c":65.75,"h":65.75,"l":63.99,"n":384,"o":65.08,"t":"2025-07-02T04:00:00Z","v":35352,"vw":64.893762},{"c":67.45,"h":67.6599,"l":65.89,"n":523,"o":65.89,"t":"2025-07-03T04:00:00Z","v":42938,"vw":67.330235},{"c":64.41,"h":66.28,"l":64.0301,"n":769,"o":66.28,"t":"2025-07-07T04:00:00Z","v":121380,"vw":64.47816},{"c":64.81,"h":65.05,"l":63.91,"n":522,"o":64.5975,"t":"2025-07-08T04:00:00Z","v":51687,"vw":64.504704},{"c":62.34,"h":64.1601,"l":62.3,"n":1500,"o":63.9,"t":"2025-07-09T04:00:00Z","v":158460,"vw":63.021906},{"c":60.4,"h":60.67,"l":59.41,"n":1342,"o":60,"t":"2025-07-10T04:00:00Z","v":108627,"vw":60.075768},{"c":59.54,"h":59.8,"l":58.6,"n":643,"o":59.06,"t":"2025-07-11T04:00:00Z","v":64976,"vw":59.219488},{"c":58.57,"h":59.2899,"l":58.25,"n":589,"o":58.87,"t":"2025-07-14T04:00:00Z","v":41263,"vw":58.584182},{"c":59.18,"h":59.4,"l":57.5201,"n":536,"o":59.13,"t":"2025-07-15T04:00:00Z","v":54865,"vw":58.780414},{"c":59.64,"h":59.67,"l":58.05,"n":411,"o":58.63,"t":"2025-07-16T04:00:00Z","v":44643,"vw":58.730545},{"c":60.02,"h":60.09,"l":58.7708,"n":567,"o":58.7923,"t":"2025-07-17T04:00:00Z","v":59371,"vw":59.627983},{"c":56.53,"h":59.91,"l":56.4199,"n":1143,"o":59.91,"t":"2025-07-18T04:00:00Z","v":97177,"vw":57.508677},{"c":57.43,"h":58.27,"l":57.19,"n":1143,"o":57.45,"t":"2025-07-21T04:00:00Z","v":67513,"vw":57.602855},{"c":57.09,"h":58.083,"l":57.06,"n":319,"o":58.07,"t":"2025-07-22T04:00:00Z","v":33180,"vw":57.641761},{"c":59.02,"h":59.44,"l":57.25,"n":591,"o":57.84,"t":"2025-07-23T04:00:00Z","v":59457,"vw":58.533892},{"c":57.48,"h":58.0999,"l":57.1948,"n":476,"o":57.96,"t":"2025-07-24T04:00:00Z","v":39423,"vw":57.449625},{"c":56.61,"h":57.6,"l":56.34,"n":372,"o":57.44,"t":"2025-07-25T04:00:00Z","v":39470,"vw":56.723344},{"c":54.94,"h":56.12,"l":54.48,"n":811,"o":56.12,"t":"2025-07-28T04:00:00Z","v":87717,"vw":55.001145},{"c":55.96,"h":56.38,"l":55.3218,"n":458,"o":55.375,"t":"2025-07-29T04:00:00Z","v":36209,"vw":55.847785},{"c":56.41,"h":57.57,"l":54.07,"n":1085,"o":55.25,"t":"2025-07-30T04:00:00Z","v":94509,"vw":55.399262},{"c":55.09,"h":55.94,"l":54.485,"n":481,"o":54.73,"t":"2025-07-31T04:00:00Z","v":60514,"vw":55.175226},{"c":55.39,"h":57.4,"l":55.25,"n":508,"o":57.2,"t":"2025-08-01T04:00:00Z","v":77007,"vw":56.354256},{"c":56.491,"h":56.9323,"l":55.915,"n":238,"o":56.89,"t":"2025-08-04T04:00:00Z","v":12587,"vw":56.640836},{"c":56.96,"h":57.745,"l":56.225,"n":361,"o":56.98,"t":"2025-08-05T04:00:00Z","v":47825,"vw":57.012785},{"c":58.76,"h":59.62,"l":58.2987,"n":613,"o":58.61,"t":"2025-08-06T04:00:00Z","v":60028,"vw":58.910415},{"c":61.25,"h":61.35,"l":59.71,"n":632,"o":59.71,"t":"2025-08-07T04:00:00Z","v":54283,"vw":60.686436},{"c":60.23,"h":61.2,"l":59.92,"n":500,"o":60.93,"t":"2025-08-08T04:00:00Z","v":30155,"vw":60.628307},{"c":59.46,"h":60.14,"l":59.1938,"n":267,"o":60,"t":"2025-08-11T04:00:00Z","v":19862,"vw":59.45144},{"c":62.52,"h":62.775,"l":61.51,"n":681,"o":61.51,"t":"2025-08-12T04:00:00Z","v":63488,"vw":62.448531},{"c":61.61,"h":62.29,"l":61.465,"n":343,"o":61.69,"t":"2025-08-13T04:00:00Z","v":23997,"vw":61.810963},{"c":60.54,"h":62,"l":60.17,"n":605,"o":60.27,"t":"2025-08-14T04:00:00Z","v":81629,"vw":60.772194},{"c":61.82,"h":62.9,"l":61.21,"n":394,"o":61.63,"t":"2025-08-15T04:00:00Z","v":26891,"vw":62.016727},{"c":62.22,"h":62.82,"l":61.64,"n":338,"o":62,"t":"2025-08-18T04:00:00Z","v":65312,"vw":62.469156},{"c":58.22,"h":59.63,"l":58,"n":862,"o":59.2,"t":"2025-08-19T04:00:00Z","v":115197,"vw":59.062417},{"c":59.41,"h":59.76,"l":58.62,"n":347,"o":59.09,"t":"2025-08-20T04:00:00Z","v":24999,"vw":59.140048},{"c":59.34,"h":59.5102,"l":58.55,"n":192,"o":59.12,"t":"2025-08-21T04:00:00Z","v":9083,"vw":58.97944},{"c":63.3,"h":63.5,"l":60.1114,"n":1400,"o":60.23,"t":"2025-08-22T04:00:00Z","v":195196,"vw":62.416571},{"c":63.82,"h":64.79,"l":63.5876,"n":1074,"o":63.63,"t":"2025-08-25T04:00:00Z","v":123261,"vw":64.082219},{"c":63.29,"h":63.61,"l":62.32,"n":544,"o":63.46,"t":"2025-08-26T04:00:00Z","v":45134,"vw":62.970571},{"c":65.07,"h":65.135,"l":62.85,"n":452,"o":63.26,"t":"2025-08-27T04:00:00Z","v":37387,"vw":64.218363},{"c":67.17,"h":68.18,"l":65.76,"n":1309,"o":66.01,"t":"2025-08-28T04:00:00Z","v":105720,"vw":67.433272},{"c":67.1,"h":67.5,"l":66.89,"n":455,"o":66.97,"t":"2025-08-29T04:00:00Z","v":50874,"vw":67.165791},{"c":64.98,"h":65.645,"l":63.94,"n":733,"o":64.33,"t":"2025-09-02T04:00:00Z","v":61811,"vw":64.958584},{"c":64.84,"h":65.775,"l":64.403,"n":685,"o":65.2299,"t":"2025-09-03T04:00:00Z","v":50814,"vw":65.09508},{"c":65.79,"h":66.192,"l":64.32,"n":465,"o":65.02,"t":"2025-09-04T04:00:00Z","v":32597,"vw":65.347666},{"c":67.65,"h":69.25,"l":66.66,"n":704,"o":68.32,"t":"2025-09-05T04:00:00Z","v":77670,"vw":67.741751},{"c":67.45,"h":67.7,"l":66.18,"n":951,"o":67.51,"t":"2025-09-08T04:00:00Z","v":74706,"vw":67.042083},{"c":67.1534,"h":67.92,"l":67.0105,"n":441,"o":67.0105,"t":"2025-09-09T04:00:00Z","v":29572,"vw":67.413852},{"c":68.45,"h":69.3,"l":68.03,"n":924,"o":68.19,"t":"2025-09-10T04:00:00Z","v":84042,"vw":68.825954},{"c":69.54,"h":70.58,"l":68.67,"n":785,"o":68.67,"t":"2025-09-11T04:00:00Z","v":99616,"vw":69.899376},{"c":69.39,"h":70.13,"l":68.77,"n":581,"o":68.77,"t":"2025-09-12T04:00:00Z","v":35765,"vw":69.717066},{"c":71.61,"h":72.3021,"l":70.33,"n":821,"o":70.33,"t":"2025-09-15T04:00:00Z","v":72933,"vw":71.310922},{"c":72.45,"h":72.61,"l":71.61,"n":947,"o":72.56,"t":"2025-09-16T04:00:00Z","v":87428,"vw":72.061981},{"c":73.68,"h":75.07,"l":72.63,"n":887,"o":72.63,"t":"2025-09-17T04:00:00Z","v":87958,"vw":73.597468},{"c":73.05,"h":73.8215,"l":72.76,"n":607,"o":73.68,"t":"2025-09-18T04:00:00Z","v":33883,"vw":73.345247},{"c":73.47,"h":73.71,"l":72.95,"n":475,"o":73.6,"t":"2025-09-19T04:00:00Z","v":21566,"vw":73.423599},{"c":72.84,"h":73.17,"l":70.96,"n":756,"o":72.01,"t":"2025-09-22T04:00:00Z","v":55118,"vw":72.037993},{"c":75.3,"h":76.05,"l":73.14,"n":1138,"o":73.36,"t":"2025-09-23T04:00:00Z","v":57704,"vw":74.911411},{"c":73.95,"h":75.09,"l":73.76,"n":703,"o":74.43,"t":"2025-09-24T04:00:00Z","v":34983,"vw":74.133639},{"c":71.74,"h":73.53,"l":71.7,"n":598,"o":73.3,"t":"2025-09-25T04:00:00Z","v":35996,"vw":72.25777},{"c":72.47,"h":72.64,"l":72.0145,"n":760,"o":72.35,"t":"2025-09-26T04:00:00Z","v":47259,"vw":72.408061},{"c":73.73,"h":74.88,"l":73.69,"n":497,"o":74.8661,"t":"2025-09-29T04:00:00Z","v":25181,"vw":73.992447},{"c":73.67,"h":74.49,"l":72.875,"n":724,"o":74.49,"t":"2025-09-30T04:00:00Z","v":34538,"vw":73.358439},{"c":71.74,"h":74.02,"l":71.55,"n":590,"o":74.02,"t":"2025-10-01T04:00:00Z","v":29058,"vw":72.127976},{"c":70.17,"h":71.82,"l":69,"n":1056,"o":71.66,"t":"2025-10-02T04:00:00Z","v":61428,"vw":69.963899},{"c":70.48,"h":70.75,"l":69.63,"n":804,"o":69.93,"t":"2025-10-03T04:00:00Z","v":57380,"vw":70.341092},{"c":70.51,"h":71.19,"l":69.95,"n":573,"o":71.19,"t":"2025-10-06T04:00:00Z","v":26475,"vw":70.617102},{"c":67.58,"h":69.32,"l":67.4,"n":1078,"o":69.32,"t":"2025-10-07T04:00:00Z","v":79233,"vw":67.981577},{"c":68.36,"h":68.6183,"l":67.8415,"n":521,"o":68.25,"t":"2025-10-08T04:00:00Z","v":37939,"vw":68.341674},{"c":67.52,"h":68.8,"l":67.21,"n":419,"o":68.8,"t":"2025-10-09T04:00:00Z","v":28152,"vw":67.669491},{"c":63.36,"h":67,"l":62.95,"n":1619,"o":67,"t":"2025-10-10T04:00:00Z","v":145271,"vw":64.078277},{"c":65.12,"h":65.75,"l":64.39,"n":532,"o":65.3,"t":"2025-10-13T04:00:00Z","v":43617,"vw":65.270283},{"c":64.83,"h":65.75,"l":63.575,"n":530,"o":63.7026,"t":"2025-10-14T04:00:00Z","v":50453,"vw":64.879391},{"c":65.78,"h":66.68,"l":65.24,"n":533,"o":65.25,"t":"2025-10-15T04:00:00Z","v":35834,"vw":66.185492},{"c":65.45,"h":67.1999,"l":65.11,"n":407,"o":65.29,"t":"2025-10-16T04:00:00Z","v":25865,"vw":65.86538},{"c":67.41,"h":67.5857,"l":64.53,"n":534,"o":64.53,"t":"2025-10-17T04:00:00Z","v":38875,"vw":66.818446},{"c":69.5592,"h":70.43,"l":68.78,"n":483,"o":68.81,"t":"2025-10-20T04:00:00Z","v":41502,"vw":69.615515},{"c":68.39,"h":69.44,"l":68.2607,"n":336,"o":68.75,"t":"2025-10-21T04:00:00Z","v":21587,"vw":68.77423},{"c":68.8756,"h":69.3,"l":68.01,"n":312,"o":69.09,"t":"2025-10-22T04:00:00Z","v":23751,"vw":68.652934},{"c":70.74,"h":71.1,"l":69.94,"n":591,"o":70.38,"t":"2025-10-23T04:00:00Z","v":43057,"vw":70.56292},{"c":70.67,"h":72.6699,"l":70.55,"n":343,"o":72.26,"t":"2025-10-24T04:00:00Z","v":20906,"vw":71.31649},{"c":72.04,"h":73,"l":71.85,"n":458,"o":73,"t":"2025-10-27T04:00:00Z","v":27289,"vw":72.199316},{"c":72.73,"h":73.125,"l":71.87,"n":395,"o":71.93,"t":"2025-10-28T04:00:00Z","v":47877,"vw":72.717673},{"c":74,"h":74.9,"l":73.45,"n":684,"o":74.16,"t":"2025-10-29T04:00:00Z","v":49639,"vw":74.45823},{"c":73.33,"h":73.83,"l":73,"n":358,"o":73,"t":"2025-10-30T04:00:00Z","v":28393,"vw":73.433093},{"c":74.02,"h":74.1082,"l":73.06,"n":366,"o":73.97,"t":"2025-10-31T04:00:00Z","v":27874,"vw":73.58336},{"c":75.4,"h":75.95,"l":74.66,"n":385,"o":75.02,"t":"2025-11-03T05:00:00Z","v":33662,"vw":75.321064},{"c":73.9,"h":75.13,"l":73.85,"n":576,"o":74.18,"t":"2025-11-04T05:00:00Z","v":44406,"vw":74.306368},{"c":78.03,"h":78.37,"l":75.23,"n":720,"o":75.23,"t":"2025-11-05T05:00:00Z","v":80726,"vw":77.244859},{"c":78.04,"h":79.32,"l":77.68,"n":568,"o":79,"t":"2025-11-06T05:00:00Z","v":40535,"vw":78.29567},{"c":79.09,"h":79.22,"l":76.6695,"n":435,"o":77.24,"t":"2025-11-07T05:00:00Z","v":50628,"vw":77.932419},{"c":81.11,"h":81.24,"l":80.21,"n":569,"o":80.69,"t":"2025-11-10T05:00:00Z","v":60036,"vw":80.710828},{"c":84.92,"h":85.55,"l":84.25,"n":1001,"o":84.66,"t":"2025-11-11T05:00:00Z","v":88109,"vw":84.981979},{"c":83.55,"h":84.13,"l":82.305,"n":488,"o":84.13,"t":"2025-11-12T05:00:00Z","v":26972,"vw":83.132029},{"c":82.4,"h":84.43,"l":81.74,"n":626,"o":83.63,"t":"2025-11-13T05:00:00Z","v":51140,"vw":83.498914},{"c":83.52,"h":84.742,"l":82.24,"n":1255,"o":82.93,"t":"2025-11-14T05:00:00Z","v":31617,"vw":83.915614},{"c":81.34,"h":82.9094,"l":80.81,"n":502,"o":82.65,"t":"2025-11-17T05:00:00Z","v":70011,"vw":82.287057},{"c":81.04,"h":81.55,"l":79.94,"n":437,"o":80.61,"t":"2025-11-18T05:00:00Z","v":29252,"vw":80.845284},{"c":79.955,"h":80.66,"l":79.41,"n":282,"o":79.7,"t":"2025-11-19T05:00:00Z","v":17506,"vw":79.832596},{"c":76.89,"h":81.67,"l":76.74,"n":365,"o":81.55,"t":"2025-11-20T05:00:00Z","v":21819,"vw":78.650088},{"c":77.7281,"h":78.08,"l":75.53,"n":355,"o":77,"t":"2025-11-21T05:00:00Z","v":24717,"vw":76.949083},{"c":78.49,"h":78.94,"l":78.0275,"n":269,"o":78.85,"t":"2025-11-24T05:00:00Z","v":10782,"vw":78.459827},{"c":79.92,"h":80.2,"l":77.98,"n":253,"o":77.98,"t":"2025-11-25T05:00:00Z","v":20219,"vw":79.302705},{"c":84.66,"h":84.66,"l":82.1,"n":476,"o":82.1,"t":"2025-11-26T05:00:00Z","v":39254,"vw":83.460733},{"c":85.23,"h":85.55,"l":84.49,"n":213,"o":84.83,"t":"2025-11-28T05:00:00Z","v":13730,"vw":85.01755},{"c":84.35,"h":85.2576,"l":83.92,"n":260,"o":83.92,"t":"2025-12-01T05:00:00Z","v":12251,"vw":84.486081},{"c":87.52,"h":87.63,"l":85.72,"n":505,"o":86.3,"t":"2025-12-02T05:00:00Z","v":43234,"vw":86.720246},{"c":88.33,"h":88.9,"l":87.555,"n":459,"o":88.2,"t":"2025-12-03T05:00:00Z","v":36489,"vw":88.179955},{"c":90.96,"h":91.33,"l":90.2,"n":547,"o":90.55,"t":"2025-12-04T05:00:00Z","v":48637,"vw":90.743358},{"c":79.55,"h":90.75,"l":79,"n":1635,"o":89.99,"t":"2025-12-05T05:00:00Z","v":110348,"vw":82.962381},{"c":80.6,"h":82.56,"l":79.43,"n":654,"o":82.56,"t":"2025-12-08T05:00:00Z","v":64327,"vw":80.849613},{"c":80.28,"h":80.84,"l":77.45,"n":718,"o":77.87,"t":"2025-12-09T05:00:00Z","v":94349,"vw":79.286037},{"c":80.52,"h":81.5,"l":78.8404,"n":469,"o":79.72,"t":"2025-12-10T05:00:00Z","v":67334,"vw":79.729112},{"c":82.41,"h":83.3,"l":81.29,"n":411,"o":81.29,"t":"2025-12-11T05:00:00Z","v":22680,"vw":82.793768},{"c":83.31,"h":84.4292,"l":81.92,"n":330,"o":84.4292,"t":"2025-12-12T05:00:00Z","v":13807,"vw":82.92366},{"c":84.6,"h":86.05,"l":84.38,"n":382,"o":85.31,"t":"2025-12-15T05:00:00Z","v":27181,"vw":85.606677},{"c":79.78,"h":81.9716,"l":79.48,"n":802,"o":81.97,"t":"2025-12-16T05:00:00Z","v":60678,"vw":80.831487},{"c":76.7,"h":77.69,"l":75.2,"n":837,"o":77.09,"t":"2025-12-17T05:00:00Z","v":61230,"vw":76.588594},{"c":77.48,"h":78.2183,"l":76.485,"n":477,"o":76.77,"t":"2025-12-18T05:00:00Z","v":45023,"vw":77.552492},{"c":77.2051,"h":79.3,"l":77.01,"n":409,"o":78.8,"t":"2025-12-19T05:00:00Z","v":24938,"vw":78.660502},{"c":76.35,"h":77.02,"l":75.75,"n":698,"o":76,"t":"2025-12-22T05:00:00Z","v":87424,"vw":76.48177},{"c":78.61,"h":78.66,"l":76.41,"n":481,"o":76.65,"t":"2025-12-23T05:00:00Z","v":43227,"vw":77.333881},{"c":78.31,"h":79.47,"l":78.035,"n":117,"o":79.47,"t":"2025-12-24T05:00:00Z","v":10232,"vw":78.282705},{"c":79,"h":79,"l":77.78,"n":217,"o":77.78,"t":"2025-12-26T05:00:00Z","v":6891,"vw":78.35268},{"c":77.6,"h":78.12,"l":76.86,"n":296,"o":77.41,"t":"2025-12-29T05:00:00Z","v":22943,"vw":77.417619},{"c":80.78,"h":81.454,"l":80,"n":566,"o":80,"t":"2025-12-30T05:00:00Z","v":32206,"vw":80.815501},{"c":79.74,"h":80.39,"l":79.25,"n":241,"o":80.39,"t":"2025-12-31T05:00:00Z","v":15500,"vw":79.532158},{"c":81.71,"h":81.999,"l":80.8,"n":308,"o":81.45,"t":"2026-01-02T05:00:00Z","v":21779,"vw":81.421226},{"c":84.57,"h":85.055,"l":81.47,"n":476,"o":82.19,"t":"2026-01-05T05:00:00Z","v":37650,"vw":83.717624},{"c":86.3297,"h":87.55,"l":86.03,"n":450,"o":86.45,"t":"2026-01-06T05:00:00Z","v":23451,"vw":86.920272},{"c":84.31,"h":84.815,"l":83.76,"n":307,"o":84.69,"t":"2026-01-07T05:00:00Z","v":18941,"vw":84.338828},{"c":85.36,"h":85.36,"l":84.38,"n":168,"o":84.42,"t":"2026-01-08T05:00:00Z","v":9282,"vw":84.948683},{"c":86.0612,"h":87.64,"l":86.06,"n":342,"o":86.17,"t":"2026-01-09T05:00:00Z","v":16511,"vw":86.78568},{"c":85.14,"h":86.08,"l":85.09,"n":279,"o":85.14,"t":"2026-01-12T05:00:00Z","v":17230,"vw":85.605046},{"c":83.8,"h":85,"l":82.96,"n":324,"o":84.94,"t":"2026-01-13T05:00:00Z","v":16775,"vw":83.771971},{"c":86.45,"h":86.45,"l":84.54,"n":304,"o":84.54,"t":"2026-01-14T05:00:00Z","v":18361,"vw":85.447646},{"c":87.42,"h":88.621,"l":85.94,"n":399,"o":86.59,"t":"2026-01-15T05:00:00Z","v":31356,"vw":87.641452},{"c":86.31,"h":86.56,"l":85.04,"n":236,"o":86.39,"t":"2026-01-16T05:00:00Z","v":9983,"vw":85.882644},{"c":88.5991,"h":89.46,"l":85.46,"n":557,"o":85.46,"t":"2026-01-20T05:00:00Z","v":52328,"vw":88.251007},{"c":95.99,"h":96.15,"l":91.59,"n":1341,"o":91.59,"t":"2026-01-21T05:00:00Z","v":124103,"vw":94.108942},{"c":101.18,"h":102.37,"l":98.6,"n":1187,"o":98.6,"t":"2026-01-22T05:00:00Z","v":85334,"vw":100.621474},{"c":104.86,"h":106.24,"l":100.58,"n":781,"o":101.89,"t":"2026-01-23T05:00:00Z","v":46914,"vw":103.342711},{"c":104.96,"h":106.18,"l":103.9013,"n":837,"o":104.55,"t":"2026-01-26T05:00:00Z","v":46276,"vw":104.821964},{"c":112.08,"h":112.4,"l":109.559,"n":1348,"o":110,"t":"2026-01-27T05:00:00Z","v":84405,"vw":111.272339},{"c":114.58,"h":115.44,"l":111.3501,"n":1264,"o":114.55,"t":"2026-01-28T05:00:00Z","v":81834,"vw":113.603525},{"c":113.5,"h":118.03,"l":109.1,"n":1498,"o":117.1,"t":"2026-01-29T05:00:00Z","v":97750,"vw":112.921463},{"c":106.99,"h":112.09,"l":105.5,"n":1266,"o":111.15,"t":"2026-01-30T05:00:00Z","v":98407,"vw":109.425459},{"c":109.45,"h":109.81,"l":106.88,"n":696,"o":106.89,"t":"2026-02-02T05:00:00Z","v":42876,"vw":108.706191},{"c":112.85,"h":116.21,"l":110.865,"n":1148,"o":115.58,"t":"2026-02-03T05:00:00Z","v":94098,"vw":113.826567},{"c":106.59,"h":111.47,"l":104.86,"n":999,"o":111.47,"t":"2026-02-04T05:00:00Z","v":59957,"vw":107.515638},{"c":106.24,"h":109.52,"l":105.18,"n":721,"o":107.74,"t":"2026-02-05T05:00:00Z","v":36521,"vw":107.474078},{"c":109.67,"h":109.79,"l":107.09,"n":634,"o":108.8,"t":"2026-02-06T05:00:00Z","v":51595,"vw":108.799929},{"c":114.91,"h":115.4889,"l":110.91,"n":1258,"o":110.91,"t":"2026-02-09T05:00:00Z","v":105721,"vw":113.321496},{"c":114.37,"h":115.27,"l":113.21,"n":728,"o":114.33,"t":"2026-02-10T05:00:00Z","v":41492,"vw":114.273701},{"c":119.2,"h":120.84,"l":116.9417,"n":1563,"o":118.64,"t":"2026-02-11T05:00:00Z","v":111982,"vw":118.647045},{"c":115.21,"h":120.06,"l":113.66,"n":1088,"o":119.44,"t":"2026-02-12T05:00:00Z","v":82863,"vw":116.660009},{"c":112.31,"h":112.64,"l":108.04,"n":1270,"o":111.23,"t":"2026-02-13T05:00:00Z","v":85374,"vw":110.467476},{"c":110.4,"h":112.31,"l":107.39,"n":922,"o":111.65,"t":"2026-02-17T05:00:00Z","v":52504,"vw":109.462773},{"c":112.49,"h":115.91,"l":110.5202,"n":1108,"o":111.79,"t":"2026-02-18T05:00:00Z","v":55879,"vw":112.394483},{"c":115.61,"h":115.61,"l":112.15,"n":771,"o":112.9,"t":"2026-02-19T05:00:00Z","v":44618,"vw":114.459178},{"c":120.3,"h":120.3,"l":114.8,"n":1278,"o":114.8,"t":"2026-02-20T05:00:00Z","v":71406,"vw":117.966994},{"c":116.43,"h":121.7299,"l":115.95,"n":1588,"o":119.58,"t":"2026-02-23T05:00:00Z","v":96415,"vw":118.54492},{"c":120.51,"h":121,"l":116.695,"n":1457,"o":117.57,"t":"2026-02-24T05:00:00Z","v":67933,"vw":119.637636},{"c":121.33,"h":121.6908,"l":119.02,"n":1732,"o":121.57,"t":"2026-02-25T05:00:00Z","v":74659,"vw":120.655053},{"c":118.3578,"h":119.38,"l":115.06,"n":1281,"o":119.38,"t":"2026-02-26T05:00:00Z","v":64793,"vw":117.092329},{"c":116.1,"h":118.21,"l":115.56,"n":784,"o":116.1,"t":"2026-02-27T05:00:00Z","v":35935,"vw":116.370923},{"c":115.5,"h":116.82,"l":110.84,"n":981,"o":111.29,"t":"2026-03-02T05:00:00Z","v":48596,"vw":113.609893},{"c":104.76,"h":107,"l":98.31,"n":2053,"o":103.1,"t":"2026-03-03T05:00:00Z","v":132784,"vw":102.188963},{"c":108.25,"h":109.61,"l":106.87,"n":1051,"o":108.2,"t":"2026-03-04T05:00:00Z","v":60670,"vw":108.119108},{"c":101.89,"h":105.36,"l":100.0801,"n":1123,"o":104.83,"t":"2026-03-05T05:00:00Z","v":57892,"vw":102.53298},{"c":101.25,"h":101.98,"l":98,"n":954,"o":98.88,"t":"2026-03-06T05:00:00Z","v":56548,"vw":100.227525},{"c":105.74,"h":106.745,"l":100.34,"n":1059,"o":101.19,"t":"2026-03-09T04:00:00Z","v":82763,"vw":102.795704},{"c":108.55,"h":111.7688,"l":104.56,"n":903,"o":105.92,"t":"2026-03-10T04:00:00Z","v":74518,"vw":108.754172},{"c":108.82,"h":111.1355,"l":106.81,"n":557,"o":108.55,"t":"2026-03-11T04:00:00Z","v":49309,"vw":108.384144},{"c":100.1,"h":104.7,"l":99.8,"n":960,"o":104.7,"t":"2026-03-12T04:00:00Z","v":78184,"vw":101.410057},{"c":96.46,"h":102.91,"l":95.6559,"n":889,"o":101.99,"t":"2026-03-13T04:00:00Z","v":72892,"vw":98.838559},{"c":102.41,"h":103.12,"l":100,"n":605,"o":100.18,"t":"2026-03-16T04:00:00Z","v":52303,"vw":101.593017},{"c":103.08,"h":106.13,"l":102.71,"n":750,"o":104.95,"t":"2026-03-17T04:00:00Z","v":41865,"vw":104.545869},{"c":100.48,"h":104.13,"l":100.48,"n":757,"o":102.05,"t":"2026-03-18T04:00:00Z","v":37572,"vw":102.301137},{"c":102.1,"h":103.76,"l":96.08,"n":858,"o":96.11,"t":"2026-03-19T04:00:00Z","v":66763,"vw":100.14124},{"c":93.83,"h":98.55,"l":92.57,"n":984,"o":98.48,"t":"2026-03-20T04:00:00Z","v":70686,"vw":95.345055},{"c":103.39,"h":105,"l":98.444,"n":1556,"o":98.9,"t":"2026-03-23T04:00:00Z","v":114724,"vw":103.001923},{"c":102.21,"h":102.81,"l":99.07,"n":868,"o":99.52,"t":"2026-03-24T04:00:00Z","v":62781,"vw":101.287179},{"c":107.04,"h":108.245,"l":105.4,"n":875,"o":105.99,"t":"2026-03-25T04:00:00Z","v":55212,"vw":106.703429},{"c":102.81,"h":106.02,"l":102.5,"n":659,"o":104.35,"t":"2026-03-26T04:00:00Z","v":47180,"vw":104.802371},{"c":101.87,"h":104.45,"l":100.9,"n":625,"o":101.37,"t":"2026-03-27T04:00:00Z","v":40644,"vw":102.32671},{"c":102.4104,"h":105,"l":101.17,"n":575,"o":104.02,"t":"2026-03-30T04:00:00Z","v":30650,"vw":103.255005},{"c":111.62,"h":111.62,"l":105.43,"n":1211,"o":106.55,"t":"2026-03-31T04:00:00Z","v":73892,"vw":108.89824},{"c":111.48,"h":113.748,"l":111.082,"n":837,"o":112.22,"t":"2026-04-01T04:00:00Z","v":55213,"vw":112.338096},{"c":111.49,"h":113.4649,"l":108.19,"n":716,"o":109.3,"t":"2026-04-02T04:00:00Z","v":37190,"vw":110.786859},{"c":112.25,"h":113.66,"l":111.66,"n":906,"o":112.24,"t":"2026-04-06T04:00:00Z","v":33368,"vw":112.553163},{"c":111.77,"h":111.83,"l":108.54,"n":754,"o":111.045,"t":"2026-04-07T04:00:00Z","v":42614,"vw":109.722338},{"c":118.14,"h":121.32,"l":116.93,"n":1777,"o":120.63,"t":"2026-04-08T04:00:00Z","v":117221,"vw":118.55735},{"c":124.28,"h":124.28,"l":120.24,"n":1142,"o":120.24,"t":"2026-04-09T04:00:00Z","v":66125,"vw":122.709232},{"c":128.84,"h":128.92,"l":126.41,"n":1237,"o":126.41,"t":"2026-04-10T04:00:00Z","v":84058,"vw":127.592488},{"c":130.3,"h":130.34,"l":126,"n":998,"o":127.55,"t":"2026-04-13T04:00:00Z","v":53361,"vw":128.304592},{"c":131.49,"h":133.04,"l":130.61,"n":925,"o":131.98,"t":"2026-04-14T04:00:00Z","v":47590,"vw":131.995839},{"c":129.45,"h":132.15,"l":129.3238,"n":533,"o":131.65,"t":"2026-04-15T04:00:00Z","v":23889,"vw":130.381162},{"c":129.43,"h":130.69,"l":128,"n":673,"o":130.48,"t":"2026-04-16T04:00:00Z","v":43223,"vw":129.129224},{"c":127.64,"h":131.53,"l":127.36,"n":969,"o":131.39,"t":"2026-04-17T04:00:00Z","v":42718,"vw":128.992288},{"c":128.39,"h":129.2,"l":127.21,"n":502,"o":129.13,"t":"2026-04-20T04:00:00Z","v":16579,"vw":128.524516},{"c":125.21,"h":131.23,"l":125.18,"n":703,"o":128.82,"t":"2026-04-21T04:00:00Z","v":42587,"vw":127.896448},{"c":123.97,"h":128.8,"l":123.88,"n":611,"o":128.8,"t":"2026-04-22T04:00:00Z","v":22824,"vw":125.352696},{"c":120.84,"h":125.075,"l":120.1,"n":622,"o":124.49,"t":"2026-04-23T04:00:00Z","v":38452,"vw":122.658964},{"c":119.79,"h":119.9,"l":117.74,"n":676,"o":119.07,"t":"2026-04-24T04:00:00Z","v":37046,"vw":118.914626},{"c":119.72,"h":122.25,"l":119.55,"n":465,"o":121.41,"t":"2026-04-27T04:00:00Z","v":21440,"vw":120.686115},{"c":118.28,"h":118.8599,"l":115.97,"n":587,"o":117.14,"t":"2026-04-28T04:00:00Z","v":24274,"vw":117.589878},{"c":112.4,"h":116.03,"l":112.05,"n":697,"o":115.91,"t":"2026-04-29T04:00:00Z","v":41504,"vw":114.13604},{"c":118.47,"h":118.91,"l":114.53,"n":593,"o":114.85,"t":"2026-04-30T04:00:00Z","v":34519,"vw":116.896784},{"c":116.7,"h":118.5,"l":115.9,"n":542,"o":118.5,"t":"2026-05-01T04:00:00Z","v":24215,"vw":116.892012},{"c":114.36,"h":118.2,"l":114.22,"n":730,"o":117.01,"t":"2026-05-04T04:00:00Z","v":25012,"vw":115.49474},{"c":118.41,"h":119.59,"l":116.36,"n":815,"o":117.41,"t":"2026-05-05T04:00:00Z","v":46916,"vw":118.160073},{"c":119.19,"h":120,"l":117.3,"n":931,"o":119.92,"t":"2026-05-06T04:00:00Z","v":46680,"vw":118.786844},{"c":112.65,"h":117.36,"l":112.41,"n":982,"o":117.36,"t":"2026-05-07T04:00:00Z","v":65945,"vw":113.947947},{"c":114.72,"h":116.725,"l":114.55,"n":489,"o":116.36,"t":"2026-05-08T04:00:00Z","v":17713,"vw":115.903026},{"c":111.77,"h":115.28,"l":111.22,"n":729,"o":114.44,"t":"2026-05-11T04:00:00Z","v":49096,"vw":112.26617},{"c":109.32,"h":111.16,"l":108.5,"n":619,"o":109.89,"t":"2026-05-12T04:00:00Z","v":31136,"vw":109.406283},{"c":101.03,"h":108.8699,"l":100.98,"n":1071,"o":106.3,"t":"2026-05-13T04:00:00Z","v":61718,"vw":103.118369},{"c":102.98,"h":104.36,"l":102.36,"n":684,"o":103.45,"t":"2026-05-14T04:00:00Z","v":26398,"vw":103.376019},{"c":98.13,"h":98.62,"l":96.1,"n":784,"o":97.25,"t":"2026-05-15T04:00:00Z","v":48432,"vw":97.268245},{"c":100.87,"h":100.87,"l":98.305,"n":711,"o":99.21,"t":"2026-05-18T04:00:00Z","v":39417,"vw":99.49597},{"c":96.13,"h":97.92,"l":94.988,"n":697,"o":94.988,"t":"2026-05-19T04:00:00Z","v":50605,"vw":96.407245},{"c":100.52,"h":101.47,"l":97.56,"n":630,"o":97.56,"t":"2026-05-20T04:00:00Z","v":33085,"vw":100.035797},{"c":102.03,"h":102.75,"l":98.53,"n":465,"o":99.03,"t":"2026-05-21T04:00:00Z","v":26643,"vw":100.744286},{"c":98.46,"h":100.21,"l":97.34,"n":568,"o":99.625,"t":"2026-05-22T04:00:00Z","v":25598,"vw":98.536667},{"c":99.05,"h":100.425,"l":97.61,"n":452,"o":100.425,"t":"2026-05-26T04:00:00Z","v":19270,"vw":98.782434},{"c":97.09,"h":99.285,"l":96.87,"n":478,"o":97.95,"t":"2026-05-27T04:00:00Z","v":31151,"vw":98.184267},{"c":97.04,"h":98.61,"l":95.8,"n":351,"o":96.35,"t":"2026-05-28T04:00:00Z","v":17570,"vw":97.261278},{"c":95.94,"h":96.06,"l":93.79,"n":497,"o":94.815,"t":"2026-05-29T04:00:00Z","v":26775,"vw":95.10194},{"c":94.6,"h":95.1648,"l":93.84,"n":419,"o":94.09,"t":"2026-06-01T04:00:00Z","v":18463,"vw":94.481149},{"c":95.04,"h":96.17,"l":93.4672,"n":304,"o":93.4672,"t":"2026-06-02T04:00:00Z","v":21099,"vw":94.623493},{"c":88.9,"h":91.295,"l":88.21,"n":765,"o":91.24,"t":"2026-06-03T04:00:00Z","v":41230,"vw":89.960229},{"c":89.84,"h":90.145,"l":89.2501,"n":341,"o":89.9686,"t":"2026-06-04T04:00:00Z","v":21516,"vw":89.573714},{"c":85.6,"h":88.62,"l":85.52,"n":808,"o":87.5,"t":"2026-06-05T04:00:00Z","v":61330,"vw":86.120389},{"c":84.19,"h":85.95,"l":83.415,"n":497,"o":85.32,"t":"2026-06-08T04:00:00Z","v":25893,"vw":84.54541},{"c":85.36,"h":86.8728,"l":83.51,"n":514,"o":85.69,"t":"2026-06-09T04:00:00Z","v":33992,"vw":85.800216},{"c":84.41,"h":85.59,"l":84.03,"n":357,"o":84.5,"t":"2026-06-10T04:00:00Z","v":11933,"vw":84.816334},{"c":89.5,"h":89.9799,"l":85,"n":405,"o":85.79,"t":"2026-06-11T04:00:00Z","v":28154,"vw":87.765712},{"c":91.06,"h":91.46,"l":90.4,"n":488,"o":90.55,"t":"2026-06-12T04:00:00Z","v":24415,"vw":90.940626},{"c":90.5,"h":95.2,"l":90.13,"n":806,"o":94.78,"t":"2026-06-15T04:00:00Z","v":58817,"vw":93.96912},{"c":89.04,"h":89.9908,"l":88.32,"n":520,"o":89.12,"t":"2026-06-16T04:00:00Z","v":41969,"vw":89.051845},{"c":87.68,"h":93,"l":86.9,"n":532,"o":90.77,"t":"2026-06-17T04:00:00Z","v":23654,"vw":90.633989},{"c":85.6452,"h":87.71,"l":85,"n":554,"o":86.865,"t":"2026-06-18T04:00:00Z","v":37318,"vw":86.269654},{"c":88.42,"h":88.93,"l":87.14,"n":346,"o":88.23,"t":"2026-06-22T04:00:00Z","v":36209,"vw":88.432044},{"c":87.3,"h":87.38,"l":85.27,"n":321,"o":85.27,"t":"2026-06-23T04:00:00Z","v":12804,"vw":86.676746},{"c":85.81,"h":86.21,"l":84.65,"n":346,"o":86.2,"t":"2026-06-24T04:00:00Z","v":20086,"vw":85.575333},{"c":87.42,"h":89.119,"l":86.17,"n":388,"o":87.29,"t":"2026-06-25T04:00:00Z","v":23563,"vw":87.818181},{"c":90.0871,"h":90.55,"l":86.81,"n":256,"o":86.81,"t":"2026-06-26T04:00:00Z","v":13693,"vw":89.263564},{"c":89.3,"h":89.645,"l":88.52,"n":265,"o":88.52,"t":"2026-06-29T04:00:00Z","v":13767,"vw":89.013776},{"c":88.94,"h":88.94,"l":86.61,"n":241,"o":86.72,"t":"2026-06-30T04:00:00Z","v":9154,"vw":87.906565},{"c":87.25,"h":88.44,"l":85.7,"n":290,"o":85.7,"t":"2026-07-01T04:00:00Z","v":11067,"vw":87.327011},{"c":88.39,"h":90.79,"l":87.63,"n":305,"o":88.73,"t":"2026-07-02T04:00:00Z","v":12206,"vw":88.725459},{"c":90.97,"h":91,"l":88.89,"n":229,"o":88.91,"t":"2026-07-06T04:00:00Z","v":10373,"vw":90.373981},{"c":89.45,"h":92.5,"l":89.31,"n":345,"o":90.99,"t":"2026-07-07T04:00:00Z","v":14283,"vw":90.381232},{"c":88.34,"h":89,"l":87.23,"n":218,"o":88.405,"t":"2026-07-08T04:00:00Z","v":12390,"vw":88.080819},{"c":91.05,"h":91.63,"l":88.07,"n":278,"o":88.1,"t":"2026-07-09T04:00:00Z","v":13194,"vw":90.22226},{"c":96.24,"h":96.31,"l":94.1,"n":642,"o":94.1,"t":"2026-07-10T04:00:00Z","v":39782,"vw":95.442002},{"c":93.14,"h":95.75,"l":93.14,"n":356,"o":95.24,"t":"2026-07-13T04:00:00Z","v":21989,"vw":94.134924},{"c":96.58,"h":97.47,"l":95.72,"n":336,"o":96.07,"t":"2026-07-14T04:00:00Z","v":20889,"vw":96.598858},{"c":95.8834,"h":96.5,"l":95.37,"n":202,"o":96.5,"t":"2026-07-15T04:00:00Z","v":7508,"vw":95.895706},{"c":92.7,"h":94.405,"l":92.37,"n":318,"o":94.14,"t":"2026-07-16T04:00:00Z","v":13656,"vw":93.302341},{"c":92.27,"h":92.9199,"l":91.06,"n":248,"o":91.13,"t":"2026-07-17T04:00:00Z","v":9097,"vw":92.083676},{"c":93.688,"h":94.4,"l":92.62,"n":237,"o":93.37,"t":"2026-07-20T04:00:00Z","v":11738,"vw":93.59177},{"c":94.59,"h":94.59,"l":92.61,"n":312,"o":93.71,"t":"2026-07-21T04:00:00Z","v":17881,"vw":93.740924},{"c":99.49,"h":99.6,"l":96.42,"n":451,"o":96.42,"t":"2026-07-22T04:00:00Z","v":26400,"vw":98.325787},{"c":97.14,"h":98.4,"l":96.46,"n":312,"o":97.45,"t":"2026-07-23T04:00:00Z","v":16470,"vw":97.386703},{"c":94.53,"h":97.13,"l":94.53,"n":274,"o":95.58,"t":"2026-07-24T04:00:00Z","v":12734,"vw":95.495687},{"c":95.47,"h":95.48,"l":94.57,"n":202,"o":94.79,"t":"2026-07-27T04:00:00Z","v":7364,"vw":94.973266},{"c":96.2778,"h":97.12,"l":96,"n":236,"o":96.555,"t":"2026-07-28T04:00:00Z","v":7079,"vw":96.539647},{"c":93.18,"h":96.07,"l":93.18,"n":376,"o":95.7,"t":"2026-07-29T04:00:00Z","v":24028,"vw":94.480369},{"c":98.5279,"h":98.5279,"l":94.5,"n":422,"o":95.06,"t":"2026-07-30T04:00:00Z","v":31910,"vw":96.380878},{"c":99.4964,"h":100.42,"l":96.9301,"n":350,"o":98.42,"t":"2026-07-31T04:00:00Z","v":13785,"vw":98.621911},{"c":98.1204,"h":98.49,"l":97.61,"n":252,"o":98,"t":"2026-08-03T04:00:00Z","v":10590,"vw":98.154964},{"c":96.4,"h":99.58,"l":96.095,"n":316,"o":99.58,"t":"2026-08-04T04:00:00Z","v":19844,"vw":97.977577},{"c":96.54,"h":100.13,"l":96.44,"n":228,"o":98.55,"t":"2026-08-05T04:00:00Z","v":12629,"vw":98.687062},{"c":94.72,"h":97.01,"l":94.72,"n":316,"o":96.42,"t":"2026-08-06T04:00:00Z","v":20261,"vw":95.77446},{"c":92.26,"h":96.2,"l":91.65,"n":398,"o":96.2,"t":"2026-08-07T04:00:00Z","v":20898,"vw":92.871762},{"c":91.539,"h":92,"l":90.83,"n":222,"o":92,"t":"2026-08-10T04:00:00Z","v":5352,"vw":91.566994},{"c":85.0407,"h":90.97,"l":84.7,"n":829,"o":90.63,"t":"2026-08-11T04:00:00Z","v":45221,"vw":86.049337},{"c":84.46,"h":85.65,"l":84.35,"n":447,"o":85.19,"t":"2026-08-12T04:00:00Z","v":24519,"vw":84.968674},{"c":84.2563,"h":85.36,"l":83.3559,"n":363,"o":84.41,"t":"2026-08-13T04:00:00Z","v":28193,"vw":84.418221},{"c":84.91,"h":85.2,"l":82.495,"n":575,"o":85.2,"t":"2026-08-14T04:00:00Z","v":55006,"vw":83.299651},{"c":84.95,"h":85.8999,"l":84.31,"n":393,"o":85.87,"t":"2026-08-17T04:00:00Z","v":37343,"vw":85.193189},{"c":83.56,"h":86.35,"l":83.48,"n":374,"o":85.9,"t":"2026-08-18T04:00:00Z","v":20981,"vw":84.74539},{"c":86.6,"h":89.65,"l":86.6,"n":435,"o":88.12,"t":"2026-08-19T04:00:00Z","v":24737,"vw":88.590458},{"c":85.83,"h":87.99,"l":85.52,"n":303,"o":85.52,"t":"2026-08-20T04:00:00Z","v":20851,"vw":86.391824},{"c":90.46,"h":91.52,"l":87.645,"n":558,"o":87.88,"t":"2026-08-21T04:00:00Z","v":44651,"vw":90.452292},{"c":90.97,"h":92.89,"l":88.12,"n":748,"o":88.58,"t":"2026-08-24T04:00:00Z","v":41630,"vw":90.462926},{"c":94.56,"h":94.6,"l":89.91,"n":513,"o":91.09,"t":"2026-08-25T04:00:00Z","v":28708,"vw":91.83659},{"c":93.74,"h":95.505,"l":93.71,"n":485,"o":95,"t":"2026-08-26T04:00:00Z","v":41665,"vw":94.448275},{"c":93.95,"h":94.05,"l":92,"n":587,"o":93.29,"t":"2026-08-27T04:00:00Z","v":37227,"vw":93.048822},{"c":92.7,"h":93.58,"l":90.061,"n":396,"o":93.18,"t":"2026-08-28T04:00:00Z","v":26262,"vw":91.428381},{"c":95.25,"h":96.74,"l":94.28,"n":631,"o":95.968,"t":"2026-08-31T04:00:00Z","v":21038,"vw":95.384307},{"c":98.24,"h":100.2795,"l":96.75,"n":689,"o":96.75,"t":"2026-09-01T04:00:00Z","v":48852,"vw":99.337325},{"c":106.2,"h":106.97,"l":100.12,"n":1310,"o":100.12,"t":"2026-09-02T04:00:00Z","v":113078,"vw":104.696485},{"c":106.67,"h":110.56,"l":105.345,"n":911,"o":110.42,"t":"2026-09-03T04:00:00Z","v":60960,"vw":107.965148},{"c":104.69,"h":107,"l":103.68,"n":486,"o":103.68,"t":"2026-09-04T04:00:00Z","v":44592,"vw":105.342513},{"c":109.22,"h":111.78,"l":108.5848,"n":1252,"o":109.4,"t":"2026-09-08T04:00:00Z","v":125364,"vw":110.623724},{"c":106.06,"h":108.14,"l":105.01,"n":619,"o":107.56,"t":"2026-09-09T04:00:00Z","v":45700,"vw":106.165304},{"c":108.7,"h":110.3,"l":103.271,"n":611,"o":103.51,"t":"2026-09-10T04:00:00Z","v":26958,"vw":107.882163},{"c":106.66,"h":109.23,"l":105.02,"n":372,"o":109.23,"t":"2026-09-11T04:00:00Z","v":13726,"vw":105.925184},{"c":103.92,"h":104.51,"l":100.96,"n":542,"o":101.79,"t":"2026-09-14T04:00:00Z","v":28854,"vw":102.71738},{"c":104.49,"h":105.75,"l":103.51,"n":333,"o":103.51,"t":"2026-09-15T04:00:00Z","v":18780,"vw":104.63887},{"c":102.44,"h":104.39,"l":101.4,"n":473,"o":102.333,"t":"2026-09-16T04:00:00Z","v":24057,"vw":102.799694},{"c":103.95,"h":104.5018,"l":99.16,"n":413,"o":103.53,"t":"2026-09-17T04:00:00Z","v":19888,"vw":102.562845},{"c":102.62,"h":102.73,"l":101,"n":413,"o":102.05,"t":"2026-09-18T04:00:00Z","v":32002,"vw":101.931363},{"c":105.72,"h":106.1,"l":103.97,"n":564,"o":105.57,"t":"2026-09-21T04:00:00Z","v":25077,"vw":105.477534},{"c":106.5835,"h":106.96,"l":102.8,"n":291,"o":102.8,"t":"2026-09-22T04:00:00Z","v":12789,"vw":104.695066},{"c":101.69,"h":107.131,"l":101.62,"n":549,"o":106.51,"t":"2026-09-23T04:00:00Z","v":31792,"vw":104.048594},{"c":99,"h":102.185,"l":98.82,"n":347,"o":101.12,"t":"2026-09-24T04:00:00Z","v":13250,"vw":99.860708},{"c":98.55,"h":99.18,"l":96.6194,"n":300,"o":97.52,"t":"2026-09-25T04:00:00Z","v":16834,"vw":97.93901},{"c":95.38,"h":97.08,"l":94.83,"n":517,"o":94.93,"t":"2026-09-28T04:00:00Z","v":21396,"vw":95.935893},{"c":96.74,"h":96.75,"l":94.28,"n":291,"o":94.37,"t":"2026-09-29T04:00:00Z","v":14046,"vw":95.733073},{"c":100.84,"h":101.35,"l":98.06,"n":486,"o":99.37,"t":"2026-09-30T04:00:00Z","v":21657,"vw":100.12215},{"c":100.2,"h":101.43,"l":96.92,"n":616,"o":100.98,"t":"2026-10-01T04:00:00Z","v":44485,"vw":99.015786},{"c":105.77,"h":105.87,"l":98.52,"n":739,"o":101.89,"t":"2026-10-02T04:00:00Z","v":55207,"vw":101.525102},{"c":132.01,"h":136.5,"l":130.7,"n":5411,"o":131,"t":"2026-10-05T04:00:00Z","v":328711,"vw":133.453611},{"c":132.07,"h":135.57,"l":129.8701,"n":985,"o":135.57,"t":"2026-10-06T04:00:00Z","v":64673,"vw":132.378479},{"c":128.75,"h":131.72,"l":128.1,"n":697,"o":131.72,"t":"2026-10-07T04:00:00Z","v":36865,"vw":129.822813},{"c":130.04,"h":132.8,"l":128.11,"n":1000,"o":128.11,"t":"2026-10-08T04:00:00Z","v":81844,"vw":130.673656},{"c":135.33,"h":135.84,"l":132.585,"n":710,"o":133.34,"t":"2026-10-09T04:00:00Z","v":73844,"vw":134.816433},{"c":135.25,"h":136.68,"l":134.8701,"n":602,"o":136.45,"t":"2026-10-12T04:00:00Z","v":27739,"vw":136.013756},{"c":131.06,"h":132.38,"l":130.5,"n":549,"o":130.7,"t":"2026-10-13T04:00:00Z","v":29284,"vw":131.458646},{"c":129.52,"h":130.1599,"l":125.2,"n":554,"o":126.65,"t":"2026-10-14T04:00:00Z","v":29808,"vw":127.78162},{"c":123.23,"h":128.65,"l":123.23,"n":650,"o":123.87,"t":"2026-10-15T04:00:00Z","v":29830,"vw":124.999853},{"c":124.998,"h":126.64,"l":123.66,"n":472,"o":126,"t":"2026-10-16T04:00:00Z","v":24813,"vw":124.994505},{"c":125.39,"h":128.2,"l":123.9654,"n":468,"o":127.8,"t":"2026-10-19T04:00:00Z","v":27270,"vw":126.455228},{"c":131.26,"h":132.62,"l":128.355,"n":784,"o":129.55,"t":"2026-10-20T04:00:00Z","v":39051,"vw":131.100579},{"c":128.87,"h":131.2,"l":127.49,"n":629,"o":131.2,"t":"2026-10-21T04:00:00Z","v":38804,"vw":129.327164},{"c":124.53,"h":128.51,"l":123.295,"n":939,"o":127.51,"t":"2026-10-22T04:00:00Z","v":46003,"vw":125.103684}],"volatilityBars":[{"c":105,"h":105,"l":105,"n":1,"o":105,"t":"2026-09-21T12:45:00Z","v":100,"vw":105},{"c":104.7501,"h":105.71,"l":104.63,"n":58,"o":105.57,"t":"2026-09-21T13:30:00Z","v":3673,"vw":105.073167},{"c":104.14,"h":104.8,"l":103.97,"n":31,"o":104.56,"t":"2026-09-21T13:45:00Z","v":1826,"vw":104.399067},{"c":104.2399,"h":104.2399,"l":104.2399,"n":2,"o":104.2399,"t":"2026-09-21T14:15:00Z","v":251,"vw":104.2399},{"c":105.17,"h":105.19,"l":104.94,"n":15,"o":104.94,"t":"2026-09-21T14:30:00Z","v":958,"vw":105.124306},{"c":105.2362,"h":105.2362,"l":105.2362,"n":2,"o":105.2362,"t":"2026-09-21T15:15:00Z","v":191,"vw":105.2362},{"c":104.81,"h":104.81,"l":104.81,"n":3,"o":104.81,"t":"2026-09-21T15:30:00Z","v":186,"vw":104.81},{"c":105.45,"h":105.72,"l":105.45,"n":6,"o":105.72,"t":"2026-09-21T16:15:00Z","v":1177,"vw":105.696211},{"c":104.8828,"h":104.8828,"l":104.8828,"n":2,"o":104.8828,"t":"2026-09-21T16:30:00Z","v":327,"vw":104.8828},{"c":105.0378,"h":105.1899,"l":104.67,"n":10,"o":104.67,"t":"2026-09-21T16:45:00Z","v":1100,"vw":104.992664},{"c":106.1,"h":106.1,"l":106.1,"n":1,"o":106.1,"t":"2026-09-21T17:15:00Z","v":100,"vw":106.1},{"c":105.8699,"h":105.8699,"l":105.85,"n":3,"o":105.85,"t":"2026-09-21T17:30:00Z","v":1000,"vw":105.85796},{"c":105.05,"h":105.26,"l":105.05,"n":3,"o":105.26,"t":"2026-09-21T17:45:00Z","v":295,"vw":105.136777},{"c":105.8,"h":105.8,"l":105.8,"n":1,"o":105.8,"t":"2026-09-21T18:30:00Z","v":100,"vw":105.8},{"c":105.82,"h":106.1,"l":105.7,"n":36,"o":105.9,"t":"2026-09-21T18:45:00Z","v":5478,"vw":105.964565},{"c":105.66,"h":105.8,"l":105.64,"n":10,"o":105.8,"t":"2026-09-21T19:15:00Z","v":621,"vw":105.68918},{"c":106.02,"h":106.02,"l":106.02,"n":4,"o":106.02,"t":"2026-09-21T19:30:00Z","v":173,"vw":106.02},{"c":105.72,"h":105.72,"l":105.64,"n":33,"o":105.64,"t":"2026-09-21T19:45:00Z","v":1191,"vw":105.69265},{"c":105.72,"h":105.72,"l":105.72,"n":1,"o":105.72,"t":"2026-09-21T20:30:00Z","v":100,"vw":105.72},{"c":104.58,"h":104.58,"l":104.58,"n":1,"o":104.58,"t":"2026-09-22T12:00:00Z","v":143,"vw":104.58},{"c":103.86,"h":103.86,"l":102.8,"n":29,"o":102.8,"t":"2026-09-22T13:30:00Z","v":2994,"vw":103.437074},{"c":103.745,"h":103.745,"l":103.745,"n":1,"o":103.745,"t":"2026-09-22T13:45:00Z","v":200,"vw":103.745},{"c":103.59,"h":103.59,"l":103.59,"n":1,"o":103.59,"t":"2026-09-22T14:15:00Z","v":100,"vw":103.59},{"c":103.06,"h":103.06,"l":102.9916,"n":4,"o":102.9916,"t":"2026-09-22T14:30:00Z","v":1115,"vw":102.997818},{"c":103.6,"h":103.715,"l":103.6,"n":2,"o":103.715,"t":"2026-09-22T14:45:00Z","v":350,"vw":103.682143},{"c":104.22,"h":104.8299,"l":104.22,"n":4,"o":104.23,"t":"2026-09-22T15:00:00Z","v":400,"vw":104.377475},{"c":103.99,"h":103.99,"l":103.86,"n":3,"o":103.86,"t":"2026-09-22T15:30:00Z","v":201,"vw":103.925},{"c":104.47,"h":104.47,"l":104.47,"n":1,"o":104.47,"t":"2026-09-22T16:15:00Z","v":500,"vw":104.47},{"c":104.84,"h":104.95,"l":104.84,"n":5,"o":104.95,"t":"2026-09-22T16:30:00Z","v":737,"vw":104.914932},{"c":105.43,"h":105.43,"l":105.43,"n":1,"o":105.43,"t":"2026-09-22T18:00:00Z","v":100,"vw":105.43},{"c":106.95,"h":106.96,"l":106.7698,"n":33,"o":106.7698,"t":"2026-09-22T19:45:00Z","v":3091,"vw":106.945918},{"c":103.43,"h":103.43,"l":103.43,"n":2,"o":103.43,"t":"2026-09-23T12:30:00Z","v":200,"vw":103.43},{"c":105.76,"h":107.131,"l":105.76,"n":45,"o":106.51,"t":"2026-09-23T13:30:00Z","v":4483,"vw":106.247368},{"c":105.83,"h":105.83,"l":105.83,"n":1,"o":105.83,"t":"2026-09-23T13:45:00Z","v":105,"vw":105.83},{"c":105.59,"h":106.25,"l":105.59,"n":24,"o":106.25,"t":"2026-09-23T14:00:00Z","v":3039,"vw":105.810593},{"c":104.78,"h":105.12,"l":104.78,"n":11,"o":104.9,"t":"2026-09-23T14:15:00Z","v":546,"vw":104.933333},{"c":104.85,"h":104.91,"l":104.85,"n":2,"o":104.91,"t":"2026-09-23T14:30:00Z","v":200,"vw":104.88},{"c":103.91,"h":103.91,"l":103.91,"n":1,"o":103.91,"t":"2026-09-23T14:45:00Z","v":100,"vw":103.91},{"c":104.1,"h":104.1,"l":104.1,"n":1,"o":104.1,"t":"2026-09-23T15:00:00Z","v":100,"vw":104.1},{"c":104.15,"h":104.15,"l":104.15,"n":1,"o":104.15,"t":"2026-09-23T15:15:00Z","v":105,"vw":104.15},{"c":103.7017,"h":104.11,"l":103.61,"n":3,"o":104.11,"t":"2026-09-23T15:30:00Z","v":1290,"vw":103.719845},{"c":103.67,"h":103.685,"l":103.36,"n":9,"o":103.63,"t":"2026-09-23T16:00:00Z","v":421,"vw":103.58625},{"c":103.95,"h":104,"l":103.92,"n":7,"o":103.92,"t":"2026-09-23T16:15:00Z","v":597,"vw":103.965},{"c":103.78,"h":103.78,"l":103.78,"n":2,"o":103.78,"t":"2026-09-23T16:30:00Z","v":196,"vw":103.78},{"c":102.29,"h":103.4037,"l":102.29,"n":6,"o":103.4037,"t":"2026-09-23T16:45:00Z","v":1397,"vw":103.203615},{"c":102.535,"h":102.63,"l":102.31,"n":3,"o":102.63,"t":"2026-09-23T17:00:00Z","v":300,"vw":102.491667},{"c":102.45,"h":102.7,"l":102.45,"n":7,"o":102.575,"t":"2026-09-23T17:15:00Z","v":426,"vw":102.563125},{"c":102.09,"h":102.37,"l":102.09,"n":22,"o":102.24,"t":"2026-09-23T17:30:00Z","v":2615,"vw":102.314576},{"c":103.13,"h":103.2,"l":103.09,"n":13,"o":103.1699,"t":"2026-09-23T17:45:00Z","v":1251,"vw":103.167904},{"c":102.62,"h":103.02,"l":102.62,"n":10,"o":102.99,"t":"2026-09-23T18:00:00Z","v":756,"vw":102.810833},{"c":102.55,"h":102.55,"l":102.55,"n":2,"o":102.55,"t":"2026-09-23T18:15:00Z","v":199,"vw":102.55},{"c":102,"h":102.13,"l":101.97,"n":7,"o":102.13,"t":"2026-09-23T18:30:00Z","v":1062,"vw":102.011111},{"c":102.09,"h":102.09,"l":102.02,"n":4,"o":102.02,"t":"2026-09-23T18:45:00Z","v":315,"vw":102.065161},{"c":102.02,"h":102.02,"l":101.845,"n":9,"o":101.86,"t":"2026-09-23T19:00:00Z","v":564,"vw":101.916569},{"c":101.62,"h":101.62,"l":101.62,"n":4,"o":101.62,"t":"2026-09-23T19:15:00Z","v":380,"vw":101.62},{"c":101.98,"h":101.98,"l":101.805,"n":8,"o":101.91,"t":"2026-09-23T19:30:00Z","v":534,"vw":101.896},{"c":101.69,"h":101.95,"l":101.69,"n":20,"o":101.95,"t":"2026-09-23T19:45:00Z","v":1062,"vw":101.756667},{"c":101.6,"h":101.6,"l":101.6,"n":7,"o":101.6,"t":"2026-09-23T20:00:00Z","v":1084,"vw":101.6},{"c":101.32,"h":102.185,"l":101.12,"n":28,"o":101.12,"t":"2026-09-24T13:30:00Z","v":2174,"vw":101.466945},{"c":101.75,"h":101.75,"l":101.75,"n":1,"o":101.75,"t":"2026-09-24T13:45:00Z","v":100,"vw":101.75},{"c":101.295,"h":101.295,"l":101.295,"n":2,"o":101.295,"t":"2026-09-24T14:00:00Z","v":198,"vw":101.295},{"c":100.485,"h":100.485,"l":100.485,"n":1,"o":100.485,"t":"2026-09-24T14:45:00Z","v":150,"vw":100.485},{"c":99.04,"h":99.48,"l":99.04,"n":9,"o":99.48,"t":"2026-09-24T15:00:00Z","v":401,"vw":99.328276},{"c":99.2924,"h":99.33,"l":99.115,"n":5,"o":99.115,"t":"2026-09-24T15:15:00Z","v":1105,"vw":99.261026},{"c":99.14,"h":99.14,"l":98.82,"n":15,"o":99.01,"t":"2026-09-24T15:45:00Z","v":1015,"vw":98.973522},{"c":98.83,"h":98.83,"l":98.83,"n":1,"o":98.83,"t":"2026-09-24T16:00:00Z","v":100,"vw":98.83},{"c":99.95,"h":99.95,"l":99.84,"n":12,"o":99.84,"t":"2026-09-24T16:15:00Z","v":801,"vw":99.910907},{"c":100.86,"h":100.86,"l":100.86,"n":2,"o":100.86,"t":"2026-09-24T16:30:00Z","v":101,"vw":100.86},{"c":100.01,"h":100.15,"l":100.01,"n":3,"o":100.15,"t":"2026-09-24T16:45:00Z","v":350,"vw":100.072857},{"c":100.16,"h":100.16,"l":100.16,"n":1,"o":100.16,"t":"2026-09-24T17:15:00Z","v":100,"vw":100.16},{"c":99.38,"h":99.38,"l":99.14,"n":7,"o":99.14,"t":"2026-09-24T18:00:00Z","v":718,"vw":99.183243},{"c":99.0983,"h":99.0983,"l":99.0983,"n":2,"o":99.0983,"t":"2026-09-24T18:45:00Z","v":133,"vw":99.0983},{"c":99.065,"h":99.065,"l":99.065,"n":20,"o":99.065,"t":"2026-09-24T19:15:00Z","v":575,"vw":99.065},{"c":99,"h":99.0501,"l":99,"n":7,"o":99.0501,"t":"2026-09-24T19:30:00Z","v":477,"vw":99.011386},{"c":98.945,"h":99.3326,"l":98.945,"n":14,"o":99.175,"t":"2026-09-24T19:45:00Z","v":970,"vw":99.056433},{"c":99,"h":99,"l":99,"n":4,"o":99,"t":"2026-09-24T20:00:00Z","v":294,"vw":99},{"c":98.41,"h":98.41,"l":98.41,"n":2,"o":98.41,"t":"2026-09-25T13:00:00Z","v":254,"vw":98.41},{"c":97.68,"h":97.68,"l":97.68,"n":3,"o":97.68,"t":"2026-09-25T13:15:00Z","v":190,"vw":97.68},{"c":97.43,"h":97.81,"l":97.38,"n":29,"o":97.52,"t":"2026-09-25T13:30:00Z","v":5936,"vw":97.493206},{"c":97.4125,"h":97.4125,"l":97.4125,"n":2,"o":97.4125,"t":"2026-09-25T13:45:00Z","v":125,"vw":97.4125},{"c":96.905,"h":96.905,"l":96.905,"n":2,"o":96.905,"t":"2026-09-25T14:15:00Z","v":132,"vw":96.905},{"c":96.6194,"h":96.6194,"l":96.6194,"n":3,"o":96.6194,"t":"2026-09-25T14:30:00Z","v":200,"vw":96.6194},{"c":97.16,"h":97.16,"l":97.16,"n":1,"o":97.16,"t":"2026-09-25T14:45:00Z","v":100,"vw":97.16},{"c":97.8133,"h":97.8133,"l":97.8133,"n":1,"o":97.8133,"t":"2026-09-25T15:00:00Z","v":100,"vw":97.8133},{"c":98.56,"h":98.56,"l":98.56,"n":1,"o":98.56,"t":"2026-09-25T15:30:00Z","v":100,"vw":98.56},{"c":98.62,"h":98.62,"l":97.92,"n":10,"o":97.92,"t":"2026-09-25T15:45:00Z","v":505,"vw":98.435789},{"c":99,"h":99.18,"l":98.88,"n":9,"o":98.88,"t":"2026-09-25T16:00:00Z","v":725,"vw":99.060127},{"c":98.98,"h":98.98,"l":98.89,"n":2,"o":98.89,"t":"2026-09-25T16:15:00Z","v":300,"vw":98.92},{"c":98.29,"h":98.29,"l":98.22,"n":8,"o":98.22,"t":"2026-09-25T16:45:00Z","v":589,"vw":98.252917},{"c":98.2,"h":98.2,"l":98.2,"n":32,"o":98.2,"t":"2026-09-25T18:00:00Z","v":4942,"vw":98.2},{"c":98.2,"h":98.2,"l":98.2,"n":3,"o":98.2,"t":"2026-09-25T18:15:00Z","v":200,"vw":98.2},{"c":98.43,"h":98.43,"l":98.43,"n":2,"o":98.43,"t":"2026-09-25T19:15:00Z","v":112,"vw":98.43},{"c":98.46,"h":98.47,"l":98.46,"n":8,"o":98.47,"t":"2026-09-25T19:45:00Z","v":451,"vw":98.463333},{"c":98.55,"h":98.55,"l":98.55,"n":3,"o":98.55,"t":"2026-09-25T20:00:00Z","v":221,"vw":98.55},{"c":98.5,"h":98.5,"l":98.5,"n":1,"o":98.5,"t":"2026-09-25T20:15:00Z","v":100,"vw":98.5},{"c":98.21,"h":98.21,"l":98.21,"n":1,"o":98.21,"t":"2026-09-25T21:15:00Z","v":100,"vw":98.21},{"c":96.13,"h":96.13,"l":96.13,"n":3,"o":96.13,"t":"2026-09-28T12:00:00Z","v":237,"vw":96.13},{"c":95.52,"h":95.52,"l":95.23,"n":11,"o":95.23,"t":"2026-09-28T13:15:00Z","v":381,"vw":95.375},{"c":95.055,"h":95.25,"l":94.83,"n":47,"o":94.93,"t":"2026-09-28T13:30:00Z","v":3166,"vw":95.079498},{"c":95.5,"h":95.5,"l":95.5,"n":8,"o":95.5,"t":"2026-09-28T14:00:00Z","v":370,"vw":95.5},{"c":96.81,"h":96.81,"l":96.295,"n":14,"o":96.295,"t":"2026-09-28T14:15:00Z","v":1868,"vw":96.604088},{"c":97.06,"h":97.06,"l":97.04,"n":4,"o":97.04,"t":"2026-09-28T14:30:00Z","v":400,"vw":97.045},{"c":95.9,"h":95.98,"l":95.9,"n":5,"o":95.97,"t":"2026-09-28T15:00:00Z","v":410,"vw":95.95},{"c":96.04,"h":96.04,"l":96.04,"n":8,"o":96.04,"t":"2026-09-28T15:15:00Z","v":398,"vw":96.04},{"c":95.6814,"h":95.6814,"l":95.635,"n":2,"o":95.635,"t":"2026-09-28T15:30:00Z","v":1000,"vw":95.6582},{"c":97.08,"h":97.08,"l":95.925,"n":25,"o":95.925,"t":"2026-09-28T16:15:00Z","v":1612,"vw":96.675833},{"c":96.91,"h":97,"l":96.24,"n":11,"o":96.24,"t":"2026-09-28T17:00:00Z","v":678,"vw":96.62},{"c":96.34,"h":96.34,"l":96.31,"n":4,"o":96.31,"t":"2026-09-28T17:30:00Z","v":360,"vw":96.32},{"c":95.81,"h":96.005,"l":95.75,"n":36,"o":96.005,"t":"2026-09-28T18:30:00Z","v":1785,"vw":95.842917},{"c":95.96,"h":96.015,"l":95.7,"n":67,"o":95.81,"t":"2026-09-28T18:45:00Z","v":4430,"vw":95.909872},{"c":95.52,"h":95.52,"l":95.52,"n":1,"o":95.52,"t":"2026-09-28T19:15:00Z","v":100,"vw":95.52},{"c":95.75,"h":95.75,"l":95.67,"n":3,"o":95.67,"t":"2026-09-28T19:30:00Z","v":207,"vw":95.71},{"c":95.5,"h":95.58,"l":95.5,"n":13,"o":95.58,"t":"2026-09-28T19:45:00Z","v":451,"vw":95.540199},{"c":95.38,"h":95.38,"l":95.38,"n":5,"o":95.38,"t":"2026-09-28T20:00:00Z","v":128,"vw":95.38},{"c":96.49,"h":96.53,"l":96.3,"n":12,"o":96.49,"t":"2026-09-29T12:00:00Z","v":803,"vw":96.422},{"c":94.28,"h":94.37,"l":94.28,"n":8,"o":94.37,"t":"2026-09-29T13:30:00Z","v":299,"vw":94.329641},{"c":95.08,"h":95.08,"l":95.08,"n":1,"o":95.08,"t":"2026-09-29T13:45:00Z","v":100,"vw":95.08},{"c":95.54,"h":95.54,"l":95.48,"n":3,"o":95.48,"t":"2026-09-29T14:00:00Z","v":201,"vw":95.51},{"c":95.2,"h":95.29,"l":95.1,"n":22,"o":95.13,"t":"2026-09-29T14:15:00Z","v":2424,"vw":95.195949},{"c":94.835,"h":94.95,"l":94.823,"n":8,"o":94.95,"t":"2026-09-29T14:45:00Z","v":646,"vw":94.851958},{"c":94.69,"h":94.69,"l":94.64,"n":4,"o":94.64,"t":"2026-09-29T16:15:00Z","v":510,"vw":94.66864},{"c":94.66,"h":94.66,"l":94.66,"n":3,"o":94.66,"t":"2026-09-29T16:30:00Z","v":200,"vw":94.66},{"c":95.01,"h":95.01,"l":95.01,"n":1,"o":95.01,"t":"2026-09-29T17:30:00Z","v":100,"vw":95.01},{"c":95.42,"h":95.4794,"l":95.42,"n":4,"o":95.47,"t":"2026-09-29T17:45:00Z","v":1000,"vw":95.44262},{"c":95.54,"h":95.54,"l":95.53,"n":7,"o":95.53,"t":"2026-09-29T18:00:00Z","v":635,"vw":95.538333},{"c":95.9,"h":95.9,"l":95.9,"n":2,"o":95.9,"t":"2026-09-29T18:15:00Z","v":359,"vw":95.9},{"c":96.0359,"h":96.08,"l":96.015,"n":8,"o":96.015,"t":"2026-09-29T18:30:00Z","v":1165,"vw":96.038009},{"c":96.11,"h":96.11,"l":96.11,"n":4,"o":96.11,"t":"2026-09-29T18:45:00Z","v":220,"vw":96.11},{"c":96.4,"h":96.4,"l":96.4,"n":1,"o":96.4,"t":"2026-09-29T19:30:00Z","v":100,"vw":96.4},{"c":96.75,"h":96.75,"l":96.13,"n":28,"o":96.26,"t":"2026-09-29T19:45:00Z","v":3086,"vw":96.504137},{"c":96.74,"h":96.74,"l":96.74,"n":3,"o":96.74,"t":"2026-09-29T20:00:00Z","v":382,"vw":96.74},{"c":98.8,"h":98.8,"l":98.8,"n":9,"o":98.8,"t":"2026-09-30T12:15:00Z","v":676,"vw":98.8},{"c":101.25,"h":101.25,"l":100.34,"n":4,"o":100.34,"t":"2026-09-30T12:30:00Z","v":330,"vw":100.83},{"c":100.5,"h":100.95,"l":100.5,"n":3,"o":100.95,"t":"2026-09-30T12:45:00Z","v":700,"vw":100.84},{"c":99.88,"h":99.88,"l":99.88,"n":2,"o":99.88,"t":"2026-09-30T13:00:00Z","v":200,"vw":99.88},{"c":98.06,"h":99.44,"l":98.06,"n":24,"o":99.37,"t":"2026-09-30T13:30:00Z","v":1521,"vw":98.7457},{"c":98.92,"h":98.92,"l":98.76,"n":5,"o":98.77,"t":"2026-09-30T14:00:00Z","v":302,"vw":98.816667},{"c":100.35,"h":100.35,"l":100.35,"n":3,"o":100.35,"t":"2026-09-30T14:15:00Z","v":150,"vw":100.35},{"c":99.66,"h":99.71,"l":99.28,"n":8,"o":99.28,"t":"2026-09-30T14:30:00Z","v":579,"vw":99.4875},{"c":99.9188,"h":99.9188,"l":99.9188,"n":1,"o":99.9188,"t":"2026-09-30T14:45:00Z","v":100,"vw":99.9188},{"c":99.83,"h":99.83,"l":99.175,"n":19,"o":99.32,"t":"2026-09-30T15:00:00Z","v":2303,"vw":99.452844},{"c":99.1595,"h":99.2125,"l":99.125,"n":5,"o":99.125,"t":"2026-09-30T15:30:00Z","v":871,"vw":99.179971},{"c":99.23,"h":99.23,"l":99.23,"n":2,"o":99.23,"t":"2026-09-30T15:45:00Z","v":509,"vw":99.23},{"c":99.4294,"h":99.4294,"l":99.4294,"n":1,"o":99.4294,"t":"2026-09-30T16:00:00Z","v":100,"vw":99.4294},{"c":99.97,"h":99.97,"l":99.96,"n":2,"o":99.96,"t":"2026-09-30T16:15:00Z","v":200,"vw":99.965},{"c":100.1634,"h":100.26,"l":100.1634,"n":13,"o":100.26,"t":"2026-09-30T16:45:00Z","v":1114,"vw":100.204943},{"c":100.43,"h":100.43,"l":100.43,"n":1,"o":100.43,"t":"2026-09-30T17:00:00Z","v":100,"vw":100.43},{"c":100.59,"h":100.59,"l":100.59,"n":3,"o":100.59,"t":"2026-09-30T17:15:00Z","v":1040,"vw":100.59},{"c":101.13,"h":101.35,"l":101.13,"n":20,"o":101.35,"t":"2026-09-30T18:15:00Z","v":1419,"vw":101.326234},{"c":101.22,"h":101.2388,"l":101.22,"n":2,"o":101.2388,"t":"2026-09-30T18:30:00Z","v":650,"vw":101.234462},{"c":101.1,"h":101.24,"l":101.005,"n":26,"o":101.11,"t":"2026-09-30T19:00:00Z","v":1406,"vw":101.171053},{"c":101.22,"h":101.23,"l":101.22,"n":11,"o":101.23,"t":"2026-09-30T19:15:00Z","v":494,"vw":101.225122},{"c":101.1125,"h":101.1125,"l":101.07,"n":9,"o":101.07,"t":"2026-09-30T19:30:00Z","v":602,"vw":101.0839},{"c":100.84,"h":100.995,"l":100.69,"n":31,"o":100.69,"t":"2026-09-30T19:45:00Z","v":1160,"vw":100.845556},{"c":100.84,"h":100.84,"l":100.84,"n":4,"o":100.84,"t":"2026-09-30T20:00:00Z","v":238,"vw":100.84},{"c":101.75,"h":101.75,"l":101.75,"n":3,"o":101.75,"t":"2026-09-30T20:30:00Z","v":147,"vw":101.75},{"c":102.1375,"h":102.153,"l":101.76,"n":3,"o":101.76,"t":"2026-09-30T21:00:00Z","v":311,"vw":102.007749},{"c":101.76,"h":101.76,"l":101.76,"n":3,"o":101.76,"t":"2026-10-01T12:00:00Z","v":245,"vw":101.76},{"c":102,"h":102,"l":102,"n":1,"o":102,"t":"2026-10-01T12:15:00Z","v":100,"vw":102},{"c":101.14,"h":101.14,"l":100.07,"n":48,"o":100.98,"t":"2026-10-01T13:30:00Z","v":2823,"vw":100.772385},{"c":100.84,"h":101.43,"l":100.84,"n":23,"o":101.43,"t":"2026-10-01T13:45:00Z","v":2193,"vw":100.984387},{"c":99.7196,"h":99.81,"l":99.68,"n":12,"o":99.68,"t":"2026-10-01T14:00:00Z","v":1402,"vw":99.719167},{"c":100.15,"h":100.22,"l":100.15,"n":3,"o":100.22,"t":"2026-10-01T14:15:00Z","v":311,"vw":100.196667},{"c":97.98,"h":98.24,"l":97.98,"n":6,"o":98.24,"t":"2026-10-01T14:45:00Z","v":336,"vw":98.153333},{"c":97.91,"h":97.91,"l":97.33,"n":7,"o":97.33,"t":"2026-10-01T15:15:00Z","v":2501,"vw":97.514474},{"c":96.98,"h":97.67,"l":96.92,"n":37,"o":97.67,"t":"2026-10-01T15:30:00Z","v":5066,"vw":97.455076},{"c":97.5,"h":97.52,"l":97.2,"n":14,"o":97.2,"t":"2026-10-01T15:45:00Z","v":2267,"vw":97.266874},{"c":98.16,"h":98.16,"l":97.92,"n":6,"o":97.92,"t":"2026-10-01T16:00:00Z","v":1315,"vw":97.941429},{"c":98.25,"h":98.25,"l":98.25,"n":2,"o":98.25,"t":"2026-10-01T16:45:00Z","v":500,"vw":98.25},{"c":98.56,"h":98.67,"l":98.56,"n":3,"o":98.67,"t":"2026-10-01T17:00:00Z","v":248,"vw":98.615},{"c":99.75,"h":99.75,"l":99.45,"n":5,"o":99.45,"t":"2026-10-01T17:15:00Z","v":4613,"vw":99.585165},{"c":99.4,"h":99.98,"l":99.31,"n":43,"o":99.98,"t":"2026-10-01T17:30:00Z","v":2416,"vw":99.486799},{"c":99.5,"h":99.5,"l":99.26,"n":37,"o":99.4,"t":"2026-10-01T17:45:00Z","v":3127,"vw":99.377925},{"c":99.03,"h":99.2,"l":99.02,"n":33,"o":99.2,"t":"2026-10-01T18:00:00Z","v":3804,"vw":99.052994},{"c":99.57,"h":99.58,"l":99.18,"n":35,"o":99.25,"t":"2026-10-01T18:15:00Z","v":3926,"vw":99.320404},{"c":99.465,"h":99.465,"l":99.465,"n":3,"o":99.465,"t":"2026-10-01T18:30:00Z","v":265,"vw":99.465},{"c":100.17,"h":100.18,"l":100.11,"n":32,"o":100.18,"t":"2026-10-01T19:45:00Z","v":1812,"vw":100.129763},{"c":100.88,"h":100.88,"l":100.2,"n":11,"o":100.2,"t":"2026-10-01T20:00:00Z","v":1711,"vw":100.554968},{"c":101.99,"h":101.99,"l":101.99,"n":3,"o":101.99,"t":"2026-10-02T12:00:00Z","v":255,"vw":101.99},{"c":102.14,"h":102.14,"l":101.91,"n":2,"o":101.91,"t":"2026-10-02T12:15:00Z","v":601,"vw":101.948652},{"c":103.2,"h":103.74,"l":103.2,"n":15,"o":103.74,"t":"2026-10-02T12:30:00Z","v":1003,"vw":103.6725},{"c":103.09,"h":103.5,"l":103.09,"n":2,"o":103.5,"t":"2026-10-02T13:00:00Z","v":300,"vw":103.363333},{"c":102.06,"h":102.06,"l":102.06,"n":1,"o":102.06,"t":"2026-10-02T13:15:00Z","v":100,"vw":102.06},{"c":100.1052,"h":101.89,"l":100.1052,"n":48,"o":101.89,"t":"2026-10-02T13:30:00Z","v":3887,"vw":101.546419},{"c":99.98,"h":100.09,"l":99.86,"n":12,"o":100.09,"t":"2026-10-02T13:45:00Z","v":847,"vw":100.015},{"c":100.2,"h":100.2,"l":100.13,"n":4,"o":100.13,"t":"2026-10-02T14:00:00Z","v":231,"vw":100.165},{"c":99.45,"h":100.22,"l":99.45,"n":114,"o":100.19,"t":"2026-10-02T14:15:00Z","v":23103,"vw":100.176408},{"c":99.91,"h":99.91,"l":99.68,"n":16,"o":99.68,"t":"2026-10-02T14:30:00Z","v":1382,"vw":99.721044},{"c":99.28,"h":99.28,"l":99.28,"n":6,"o":99.28,"t":"2026-10-02T14:45:00Z","v":291,"vw":99.28},{"c":98.7047,"h":99.13,"l":98.7047,"n":8,"o":99.13,"t":"2026-10-02T15:00:00Z","v":499,"vw":98.837192},{"c":98.52,"h":98.84,"l":98.52,"n":5,"o":98.7,"t":"2026-10-02T15:15:00Z","v":411,"vw":98.686971},{"c":99.6878,"h":99.6878,"l":99.6878,"n":1,"o":99.6878,"t":"2026-10-02T15:45:00Z","v":1000,"vw":99.6878},{"c":99.96,"h":100.42,"l":99.96,"n":9,"o":100.41,"t":"2026-10-02T16:00:00Z","v":603,"vw":100.1875},{"c":100.225,"h":100.225,"l":100.225,"n":2,"o":100.225,"t":"2026-10-02T16:15:00Z","v":202,"vw":100.225},{"c":101.22,"h":101.22,"l":100.55,"n":4,"o":100.55,"t":"2026-10-02T16:30:00Z","v":280,"vw":100.885},{"c":100.85,"h":100.85,"l":100.85,"n":1,"o":100.85,"t":"2026-10-02T16:45:00Z","v":120,"vw":100.85},{"c":101.69,"h":101.69,"l":101.69,"n":2,"o":101.69,"t":"2026-10-02T17:00:00Z","v":120,"vw":101.69},{"c":103.11,"h":103.35,"l":103.1,"n":12,"o":103.1,"t":"2026-10-02T17:30:00Z","v":821,"vw":103.141488},{"c":103.55,"h":103.55,"l":103.19,"n":4,"o":103.19,"t":"2026-10-02T17:45:00Z","v":1209,"vw":103.225833},{"c":103.84,"h":103.84,"l":103.84,"n":1,"o":103.84,"t":"2026-10-02T18:00:00Z","v":100,"vw":103.84},{"c":103.635,"h":103.7599,"l":103.635,"n":8,"o":103.7599,"t":"2026-10-02T18:15:00Z","v":862,"vw":103.706578},{"c":103.99,"h":103.99,"l":103.99,"n":1,"o":103.99,"t":"2026-10-02T18:30:00Z","v":100,"vw":103.99},{"c":104.085,"h":104.085,"l":103.865,"n":15,"o":103.9102,"t":"2026-10-02T18:45:00Z","v":1009,"vw":103.96241},{"c":105,"h":105,"l":104.22,"n":10,"o":104.22,"t":"2026-10-02T19:00:00Z","v":913,"vw":104.909444},{"c":105.31,"h":105.65,"l":105.31,"n":29,"o":105.3125,"t":"2026-10-02T19:15:00Z","v":3771,"vw":105.543461},{"c":104.96,"h":105.385,"l":104.96,"n":18,"o":105.23,"t":"2026-10-02T19:30:00Z","v":724,"vw":105.200912},{"c":105.81,"h":105.87,"l":105.115,"n":46,"o":105.115,"t":"2026-10-02T19:45:00Z","v":2555,"vw":105.488802},{"c":106,"h":106,"l":105.77,"n":7,"o":105.77,"t":"2026-10-02T20:00:00Z","v":792,"vw":105.79987},{"c":106.23,"h":106.23,"l":106.17,"n":18,"o":106.21,"t":"2026-10-02T20:15:00Z","v":2603,"vw":106.212774},{"c":129.51,"h":129.51,"l":126.2,"n":20,"o":126.2,"t":"2026-10-05T08:00:00Z","v":1090,"vw":126.761017},{"c":130.29,"h":130.29,"l":130.29,"n":2,"o":130.29,"t":"2026-10-05T08:45:00Z","v":200,"vw":130.29},{"c":130.01,"h":130.01,"l":130.01,"n":6,"o":130.01,"t":"2026-10-05T10:00:00Z","v":283,"vw":130.01},{"c":131.54,"h":131.54,"l":131.54,"n":1,"o":131.54,"t":"2026-10-05T10:15:00Z","v":100,"vw":131.54},{"c":133.1,"h":133.55,"l":132.92,"n":35,"o":132.92,"t":"2026-10-05T11:00:00Z","v":1341,"vw":133.025882},{"c":132.68,"h":132.68,"l":132.68,"n":3,"o":132.68,"t":"2026-10-05T11:15:00Z","v":133,"vw":132.68},{"c":133.21,"h":133.21,"l":133.21,"n":1,"o":133.21,"t":"2026-10-05T11:45:00Z","v":100,"vw":133.21},{"c":131.75,"h":136.21,"l":131.37,"n":268,"o":135,"t":"2026-10-05T12:00:00Z","v":19615,"vw":134.094288},{"c":133.95,"h":133.95,"l":131.59,"n":35,"o":131.59,"t":"2026-10-05T12:15:00Z","v":3112,"vw":133.212635},{"c":131.03,"h":131.75,"l":130.67,"n":29,"o":130.67,"t":"2026-10-05T12:45:00Z","v":3883,"vw":131.625918},{"c":130.55,"h":132.6,"l":130.55,"n":152,"o":132.27,"t":"2026-10-05T13:00:00Z","v":9397,"vw":132.007455},{"c":131.31,"h":132.16,"l":130.63,"n":48,"o":130.66,"t":"2026-10-05T13:15:00Z","v":4518,"vw":131.143161},{"c":134.9,"h":136.5,"l":130.7,"n":981,"o":131,"t":"2026-10-05T13:30:00Z","v":70819,"vw":133.901947},{"c":133.5,"h":134.38,"l":131.99,"n":685,"o":134.38,"t":"2026-10-05T13:45:00Z","v":45416,"vw":132.633849},{"c":134.75,"h":135.25,"l":133,"n":395,"o":133,"t":"2026-10-05T14:00:00Z","v":23125,"vw":134.145533},{"c":131.53,"h":134.24,"l":131.53,"n":243,"o":134.24,"t":"2026-10-05T14:15:00Z","v":9506,"vw":132.232531},{"c":131.85,"h":132.495,"l":131.28,"n":117,"o":132,"t":"2026-10-05T14:30:00Z","v":7138,"vw":131.840543},{"c":133.21,"h":134,"l":131.72,"n":262,"o":131.72,"t":"2026-10-05T14:45:00Z","v":20006,"vw":133.199865},{"c":134.04,"h":134.31,"l":133.025,"n":193,"o":133.025,"t":"2026-10-05T15:00:00Z","v":12860,"vw":133.787989},{"c":133.72,"h":133.72,"l":132.41,"n":81,"o":133.015,"t":"2026-10-05T15:15:00Z","v":3307,"vw":132.97054},{"c":133.44,"h":133.94,"l":133.218,"n":81,"o":133.94,"t":"2026-10-05T15:30:00Z","v":2562,"vw":133.450069},{"c":133.93,"h":134.33,"l":133.76,"n":37,"o":134.195,"t":"2026-10-05T15:45:00Z","v":3274,"vw":133.923909},{"c":133.93,"h":134.5,"l":133.37,"n":54,"o":133.6,"t":"2026-10-05T16:00:00Z","v":2780,"vw":133.943634},{"c":133.26,"h":134.46,"l":133.15,"n":46,"o":134.265,"t":"2026-10-05T16:15:00Z","v":1266,"vw":133.795298},{"c":134,"h":134.85,"l":133.77,"n":46,"o":133.77,"t":"2026-10-05T16:30:00Z","v":2737,"vw":134.455682},{"c":132.955,"h":133.3,"l":132.88,"n":63,"o":133.06,"t":"2026-10-05T16:45:00Z","v":3743,"vw":132.982696},{"c":133.55,"h":133.65,"l":132.77,"n":62,"o":132.91,"t":"2026-10-05T17:00:00Z","v":5219,"vw":133.371575},{"c":133.54,"h":133.785,"l":133.54,"n":17,"o":133.6,"t":"2026-10-05T17:15:00Z","v":1150,"vw":133.608125},{"c":133.71,"h":134.163,"l":133.48,"n":20,"o":134.163,"t":"2026-10-05T17:30:00Z","v":1298,"vw":134.013539},{"c":133.78,"h":133.78,"l":133.32,"n":23,"o":133.32,"t":"2026-10-05T17:45:00Z","v":1328,"vw":133.50707},{"c":133.85,"h":134.44,"l":133.795,"n":56,"o":133.8375,"t":"2026-10-05T18:00:00Z","v":6337,"vw":134.042122},{"c":134.55,"h":134.625,"l":134.04,"n":38,"o":134.295,"t":"2026-10-05T18:15:00Z","v":2581,"vw":134.358409},{"c":134.07,"h":134.07,"l":133.535,"n":48,"o":133.92,"t":"2026-10-05T18:30:00Z","v":3102,"vw":133.841656},{"c":134.4,"h":134.4,"l":133.955,"n":16,"o":134.075,"t":"2026-10-05T18:45:00Z","v":1487,"vw":134.111968},{"c":134.29,"h":134.54,"l":134.175,"n":67,"o":134.175,"t":"2026-10-05T19:00:00Z","v":6090,"vw":134.320882},{"c":133.23,"h":134.08,"l":133.23,"n":72,"o":134.08,"t":"2026-10-05T19:15:00Z","v":4266,"vw":133.749102},{"c":132.49,"h":132.52,"l":131.85,"n":85,"o":132.52,"t":"2026-10-05T19:30:00Z","v":4510,"vw":132.194422},{"c":132,"h":132.405,"l":131.83,"n":99,"o":132.405,"t":"2026-10-05T19:45:00Z","v":2920,"vw":132.049646},{"c":132.03,"h":132.03,"l":131.8,"n":42,"o":132.01,"t":"2026-10-05T20:00:00Z","v":2920,"vw":131.888014},{"c":132.24,"h":132.24,"l":132.24,"n":39,"o":132.24,"t":"2026-10-05T20:15:00Z","v":1600,"vw":132.24},{"c":132.24,"h":132.24,"l":132.24,"n":1,"o":132.24,"t":"2026-10-05T20:30:00Z","v":100,"vw":132.24},{"c":132.24,"h":132.24,"l":132.24,"n":1,"o":132.24,"t":"2026-10-05T21:15:00Z","v":100,"vw":132.24},{"c":132.53,"h":132.53,"l":132.53,"n":7,"o":132.53,"t":"2026-10-05T22:45:00Z","v":257,"vw":132.53},{"c":133.92,"h":133.92,"l":133.92,"n":1,"o":133.92,"t":"2026-10-05T23:15:00Z","v":100,"vw":133.92},{"c":133.79,"h":133.79,"l":129.91,"n":9,"o":129.91,"t":"2026-10-06T08:00:00Z","v":358,"vw":132.496667},{"c":133.7,"h":133.7,"l":133.7,"n":2,"o":133.7,"t":"2026-10-06T08:30:00Z","v":107,"vw":133.7},{"c":133.5,"h":133.5,"l":132.9062,"n":15,"o":132.9062,"t":"2026-10-06T11:00:00Z","v":2827,"vw":133.240651},{"c":133.24,"h":133.24,"l":133.24,"n":1,"o":133.24,"t":"2026-10-06T11:30:00Z","v":200,"vw":133.24},{"c":133.43,"h":133.43,"l":133.43,"n":3,"o":133.43,"t":"2026-10-06T12:00:00Z","v":125,"vw":133.43},{"c":134.52,"h":135.57,"l":134.38,"n":109,"o":135.57,"t":"2026-10-06T13:30:00Z","v":7283,"vw":135.102066},{"c":132.43,"h":133.55,"l":131.55,"n":103,"o":133.55,"t":"2026-10-06T13:45:00Z","v":11942,"vw":132.178449},{"c":132.8,"h":133.04,"l":132.42,"n":80,"o":132.5,"t":"2026-10-06T14:00:00Z","v":14535,"vw":132.506425},{"c":131.5789,"h":132,"l":130.73,"n":46,"o":132,"t":"2026-10-06T14:15:00Z","v":3357,"vw":131.499815},{"c":131.3,"h":132.27,"l":131.3,"n":8,"o":132,"t":"2026-10-06T14:30:00Z","v":508,"vw":131.774353},{"c":130.82,"h":130.85,"l":129.8701,"n":69,"o":130.7193,"t":"2026-10-06T14:45:00Z","v":6150,"vw":130.619084},{"c":131.335,"h":131.335,"l":130.91,"n":10,"o":131.03,"t":"2026-10-06T15:00:00Z","v":710,"vw":131.095294},{"c":131.8399,"h":131.92,"l":131.31,"n":4,"o":131.31,"t":"2026-10-06T15:30:00Z","v":1072,"vw":131.797265},{"c":132.11,"h":132.11,"l":132.11,"n":2,"o":132.11,"t":"2026-10-06T15:45:00Z","v":103,"vw":132.11},{"c":131.36,"h":131.36,"l":131.36,"n":1,"o":131.36,"t":"2026-10-06T16:00:00Z","v":100,"vw":131.36},{"c":131.84,"h":131.84,"l":131.84,"n":5,"o":131.84,"t":"2026-10-06T16:15:00Z","v":898,"vw":131.84},{"c":131.615,"h":131.68,"l":131.22,"n":7,"o":131.22,"t":"2026-10-06T16:45:00Z","v":652,"vw":131.49065},{"c":131.595,"h":131.6,"l":131.595,"n":3,"o":131.6,"t":"2026-10-06T17:15:00Z","v":201,"vw":131.5975},{"c":132.89,"h":132.995,"l":131.77,"n":8,"o":131.77,"t":"2026-10-06T17:30:00Z","v":432,"vw":132.551667},{"c":133.1,"h":133.17,"l":133.1,"n":4,"o":133.17,"t":"2026-10-06T17:45:00Z","v":259,"vw":133.135},{"c":133.29,"h":133.29,"l":133.29,"n":4,"o":133.29,"t":"2026-10-06T18:00:00Z","v":150,"vw":133.29},{"c":132.62,"h":133,"l":132.62,"n":4,"o":133,"t":"2026-10-06T18:15:00Z","v":266,"vw":132.81},{"c":132.87,"h":132.87,"l":132.87,"n":2,"o":132.87,"t":"2026-10-06T18:30:00Z","v":129,"vw":132.87},{"c":132.82,"h":132.82,"l":132.62,"n":5,"o":132.79,"t":"2026-10-06T18:45:00Z","v":401,"vw":132.7475},{"c":132.08,"h":132.08,"l":131.82,"n":11,"o":132,"t":"2026-10-06T19:00:00Z","v":808,"vw":131.972143},{"c":132.04,"h":132.04,"l":132.01,"n":9,"o":132.01,"t":"2026-10-06T19:15:00Z","v":368,"vw":132.025},{"c":131.5601,"h":131.89,"l":131.56,"n":11,"o":131.89,"t":"2026-10-06T19:30:00Z","v":1341,"vw":131.595875},{"c":132.08,"h":132.12,"l":131.52,"n":55,"o":131.52,"t":"2026-10-06T19:45:00Z","v":3172,"vw":131.820296},{"c":132.07,"h":132.07,"l":132.07,"n":4,"o":132.07,"t":"2026-10-06T20:00:00Z","v":311,"vw":132.07},{"c":129.5,"h":129.5,"l":129.5,"n":6,"o":129.5,"t":"2026-10-07T12:15:00Z","v":400,"vw":129.5},{"c":130.0297,"h":130.0297,"l":130.0297,"n":1,"o":130.0297,"t":"2026-10-07T12:30:00Z","v":100,"vw":130.0297},{"c":130.16,"h":130.16,"l":130.16,"n":2,"o":130.16,"t":"2026-10-07T12:45:00Z","v":164,"vw":130.16},{"c":131.93,"h":132.19,"l":131.7,"n":9,"o":132.19,"t":"2026-10-07T13:15:00Z","v":873,"vw":131.948571},{"c":130.39,"h":131.72,"l":130.34,"n":55,"o":131.72,"t":"2026-10-07T13:30:00Z","v":4600,"vw":131.118795},{"c":130.69,"h":130.69,"l":130.16,"n":33,"o":130.16,"t":"2026-10-07T13:45:00Z","v":3493,"vw":130.418783},{"c":129.9,"h":131,"l":129.9,"n":30,"o":130.59,"t":"2026-10-07T14:00:00Z","v":2341,"vw":130.55814},{"c":130.44,"h":130.56,"l":130.1601,"n":5,"o":130.1601,"t":"2026-10-07T14:15:00Z","v":312,"vw":130.380814},{"c":129.85,"h":130.46,"l":129.85,"n":4,"o":130.46,"t":"2026-10-07T14:30:00Z","v":408,"vw":130.16},{"c":130.075,"h":130.075,"l":130.075,"n":1,"o":130.075,"t":"2026-10-07T14:45:00Z","v":302,"vw":130.075},{"c":129.5,"h":129.5,"l":129.5,"n":22,"o":129.5,"t":"2026-10-07T15:00:00Z","v":1426,"vw":129.5},{"c":128.58,"h":129.52,"l":128.58,"n":42,"o":129.5,"t":"2026-10-07T15:15:00Z","v":5725,"vw":129.423867},{"c":129.595,"h":129.595,"l":129.3665,"n":6,"o":129.43,"t":"2026-10-07T15:30:00Z","v":719,"vw":129.52691},{"c":129.24,"h":129.24,"l":129.24,"n":2,"o":129.24,"t":"2026-10-07T15:45:00Z","v":201,"vw":129.24},{"c":129.975,"h":129.975,"l":129.94,"n":12,"o":129.94,"t":"2026-10-07T16:15:00Z","v":359,"vw":129.9575},{"c":129.18,"h":129.18,"l":129.18,"n":1,"o":129.18,"t":"2026-10-07T16:45:00Z","v":100,"vw":129.18},{"c":130.82,"h":130.82,"l":130.82,"n":7,"o":130.82,"t":"2026-10-07T17:00:00Z","v":403,"vw":130.82},{"c":131,"h":131,"l":131,"n":3,"o":131,"t":"2026-10-07T17:15:00Z","v":151,"vw":131},{"c":130.49,"h":130.49,"l":130.49,"n":2,"o":130.49,"t":"2026-10-07T17:45:00Z","v":150,"vw":130.49},{"c":129.765,"h":129.765,"l":129.765,"n":1,"o":129.765,"t":"2026-10-07T18:30:00Z","v":100,"vw":129.765},{"c":130.04,"h":130.13,"l":130.04,"n":17,"o":130.13,"t":"2026-10-07T18:45:00Z","v":1693,"vw":130.123898},{"c":129.7,"h":129.7,"l":129.7,"n":3,"o":129.7,"t":"2026-10-07T19:00:00Z","v":201,"vw":129.7},{"c":128.785,"h":128.785,"l":128.78,"n":2,"o":128.78,"t":"2026-10-07T19:30:00Z","v":261,"vw":128.783084},{"c":128.46,"h":128.63,"l":128.1,"n":56,"o":128.63,"t":"2026-10-07T19:45:00Z","v":3038,"vw":128.343406},{"c":129.03,"h":129.03,"l":128.47,"n":38,"o":128.75,"t":"2026-10-07T20:00:00Z","v":5252,"vw":128.760416},{"c":125,"h":125,"l":125,"n":4,"o":125,"t":"2026-10-08T11:15:00Z","v":308,"vw":125},{"c":127.25,"h":127.25,"l":127.25,"n":2,"o":127.25,"t":"2026-10-08T12:30:00Z","v":108,"vw":127.25},{"c":127.15,"h":127.15,"l":127.15,"n":1,"o":127.15,"t":"2026-10-08T13:00:00Z","v":500,"vw":127.15},{"c":128.79,"h":128.79,"l":128.79,"n":1,"o":128.79,"t":"2026-10-08T13:15:00Z","v":100,"vw":128.79},{"c":129.49,"h":129.49,"l":128.11,"n":44,"o":128.11,"t":"2026-10-08T13:30:00Z","v":3610,"vw":129.101632},{"c":129.725,"h":130.48,"l":129.725,"n":58,"o":129.8,"t":"2026-10-08T13:45:00Z","v":4147,"vw":130.060452},{"c":130.63,"h":130.63,"l":130.63,"n":15,"o":130.63,"t":"2026-10-08T14:00:00Z","v":773,"vw":130.63},{"c":130.87,"h":131.15,"l":130.67,"n":127,"o":130.79,"t":"2026-10-08T14:15:00Z","v":19594,"vw":130.824921},{"c":132.67,"h":132.8,"l":131.78,"n":26,"o":131.91,"t":"2026-10-08T14:30:00Z","v":1368,"vw":132.384167},{"c":131.67,"h":132.66,"l":131.66,"n":25,"o":132.66,"t":"2026-10-08T14:45:00Z","v":1741,"vw":132.214679},{"c":130.31,"h":131.37,"l":130.31,"n":13,"o":131.37,"t":"2026-10-08T15:00:00Z","v":1039,"vw":130.884468},{"c":130.58,"h":130.58,"l":130.12,"n":6,"o":130.12,"t":"2026-10-08T15:15:00Z","v":1000,"vw":130.4},{"c":130.085,"h":130.5,"l":130.085,"n":10,"o":130.5,"t":"2026-10-08T15:30:00Z","v":609,"vw":130.369},{"c":129.68,"h":130.04,"l":129.46,"n":22,"o":130.04,"t":"2026-10-08T15:45:00Z","v":1506,"vw":129.703177},{"c":129.9,"h":130.13,"l":129.48,"n":8,"o":129.48,"t":"2026-10-08T16:00:00Z","v":575,"vw":129.85672},{"c":129.8,"h":130.605,"l":129.8,"n":26,"o":130.3,"t":"2026-10-08T16:15:00Z","v":1122,"vw":130.194167},{"c":129.94,"h":129.94,"l":129.8,"n":4,"o":129.8,"t":"2026-10-08T16:30:00Z","v":230,"vw":129.87},{"c":130.45,"h":130.54,"l":129.77,"n":4,"o":129.77,"t":"2026-10-08T16:45:00Z","v":305,"vw":130.253333},{"c":132.3,"h":132.3,"l":130.835,"n":57,"o":131,"t":"2026-10-08T17:00:00Z","v":8488,"vw":131.640305},{"c":131.98,"h":132.415,"l":131.26,"n":40,"o":132.38,"t":"2026-10-08T17:15:00Z","v":3920,"vw":131.780341},{"c":131.78,"h":132,"l":131.54,"n":18,"o":131.72,"t":"2026-10-08T17:30:00Z","v":1878,"vw":131.84594},{"c":131.16,"h":131.83,"l":131.16,"n":6,"o":131.83,"t":"2026-10-08T17:45:00Z","v":1451,"vw":131.655728},{"c":131.04,"h":131.865,"l":131.04,"n":5,"o":131.865,"t":"2026-10-08T18:00:00Z","v":624,"vw":131.685833},{"c":131.1,"h":131.1,"l":131.1,"n":3,"o":131.1,"t":"2026-10-08T18:15:00Z","v":214,"vw":131.1},{"c":131.05,"h":131.16,"l":131.05,"n":9,"o":131.16,"t":"2026-10-08T18:30:00Z","v":776,"vw":131.081429},{"c":130.14,"h":130.99,"l":130.14,"n":14,"o":130.92,"t":"2026-10-08T18:45:00Z","v":831,"vw":130.701667},{"c":130.27,"h":130.56,"l":130.27,"n":13,"o":130.43,"t":"2026-10-08T19:00:00Z","v":1232,"vw":130.375455},{"c":130.18,"h":130.18,"l":130,"n":21,"o":130,"t":"2026-10-08T19:15:00Z","v":1852,"vw":130.02381},{"c":129.8,"h":130.02,"l":129.8,"n":42,"o":130.02,"t":"2026-10-08T19:30:00Z","v":7024,"vw":129.823161},{"c":129.72,"h":129.9,"l":129.71,"n":66,"o":129.72,"t":"2026-10-08T19:45:00Z","v":4840,"vw":129.779193},{"c":129.87,"h":130.04,"l":129.87,"n":4,"o":130.04,"t":"2026-10-08T20:00:00Z","v":3918,"vw":130.035659},{"c":129.101,"h":129.101,"l":129.101,"n":1,"o":129.101,"t":"2026-10-08T20:15:00Z","v":100,"vw":129.101},{"c":130.45,"h":130.46,"l":130.13,"n":7,"o":130.13,"t":"2026-10-08T21:00:00Z","v":600,"vw":130.314},{"c":132.86,"h":132.86,"l":132.86,"n":3,"o":132.86,"t":"2026-10-08T21:30:00Z","v":160,"vw":132.86},{"c":134.2,"h":134.2,"l":134.1,"n":7,"o":134.1,"t":"2026-10-09T12:00:00Z","v":660,"vw":134.15},{"c":132.59,"h":133.34,"l":132.585,"n":69,"o":133.34,"t":"2026-10-09T13:30:00Z","v":6559,"vw":132.799989},{"c":134.21,"h":134.21,"l":132.71,"n":60,"o":132.729,"t":"2026-10-09T13:45:00Z","v":7117,"vw":133.493681},{"c":133.67,"h":133.67,"l":132.82,"n":18,"o":133.46,"t":"2026-10-09T14:00:00Z","v":1904,"vw":133.386132},{"c":133.905,"h":133.905,"l":133.57,"n":8,"o":133.58,"t":"2026-10-09T14:15:00Z","v":644,"vw":133.752826},{"c":135.75,"h":135.84,"l":134.42,"n":88,"o":134.65,"t":"2026-10-09T14:30:00Z","v":7909,"vw":135.310073},{"c":134.64,"h":135.54,"l":134.465,"n":28,"o":135.4,"t":"2026-10-09T14:45:00Z","v":2492,"vw":134.894484},{"c":135.605,"h":135.605,"l":134.77,"n":6,"o":134.95,"t":"2026-10-09T15:00:00Z","v":865,"vw":135.244251},{"c":135.3,"h":135.5801,"l":135.1329,"n":15,"o":135.5801,"t":"2026-10-09T15:15:00Z","v":1357,"vw":135.270775},{"c":135.21,"h":135.21,"l":135.21,"n":1,"o":135.21,"t":"2026-10-09T15:30:00Z","v":1000,"vw":135.21},{"c":134.9801,"h":135.06,"l":134.9801,"n":2,"o":135.06,"t":"2026-10-09T15:45:00Z","v":200,"vw":135.02005},{"c":134.77,"h":134.7799,"l":134.6482,"n":5,"o":134.6482,"t":"2026-10-09T16:15:00Z","v":712,"vw":134.759745},{"c":134.38,"h":134.415,"l":134.21,"n":5,"o":134.415,"t":"2026-10-09T17:00:00Z","v":1281,"vw":134.385217},{"c":134.4,"h":134.4,"l":134.39,"n":3,"o":134.39,"t":"2026-10-09T17:15:00Z","v":456,"vw":134.393289},{"c":135.4,"h":135.4,"l":134.8,"n":13,"o":134.8,"t":"2026-10-09T17:45:00Z","v":1198,"vw":134.884823},{"c":135.205,"h":135.205,"l":135.205,"n":1,"o":135.205,"t":"2026-10-09T18:00:00Z","v":100,"vw":135.205},{"c":134.41,"h":134.41,"l":134.41,"n":2,"o":134.41,"t":"2026-10-09T18:30:00Z","v":127,"vw":134.41},{"c":134.585,"h":134.585,"l":134.585,"n":1,"o":134.585,"t":"2026-10-09T19:00:00Z","v":100,"vw":134.585},{"c":134.91,"h":134.91,"l":134.42,"n":7,"o":134.42,"t":"2026-10-09T19:15:00Z","v":1155,"vw":134.468039},{"c":135.25,"h":135.43,"l":135.25,"n":9,"o":135.43,"t":"2026-10-09T19:30:00Z","v":1610,"vw":135.262162},{"c":135.46,"h":135.47,"l":134.99,"n":50,"o":135.2173,"t":"2026-10-09T19:45:00Z","v":31625,"vw":135.439047},{"c":135.33,"h":135.33,"l":135.33,"n":5,"o":135.33,"t":"2026-10-09T20:00:00Z","v":384,"vw":135.33},{"c":135,"h":135,"l":135,"n":2,"o":135,"t":"2026-10-09T22:45:00Z","v":350,"vw":135},{"c":139.74,"h":139.74,"l":139.74,"n":3,"o":139.74,"t":"2026-10-12T08:00:00Z","v":150,"vw":139.74},{"c":137.1669,"h":137.1669,"l":137.1669,"n":1,"o":137.1669,"t":"2026-10-12T11:00:00Z","v":100,"vw":137.1669},{"c":137.2,"h":137.2,"l":137.2,"n":1,"o":137.2,"t":"2026-10-12T12:15:00Z","v":100,"vw":137.2},{"c":136.5,"h":136.5,"l":136.5,"n":1,"o":136.5,"t":"2026-10-12T12:45:00Z","v":100,"vw":136.5},{"c":136.41,"h":136.68,"l":135.8,"n":113,"o":136.45,"t":"2026-10-12T13:30:00Z","v":10509,"vw":136.310541},{"c":135.775,"h":136.15,"l":135.4796,"n":24,"o":135.48,"t":"2026-10-12T13:45:00Z","v":1867,"vw":135.821748},{"c":134.8701,"h":135.845,"l":134.8701,"n":12,"o":135.845,"t":"2026-10-12T14:00:00Z","v":1394,"vw":135.28795},{"c":135.6999,"h":135.6999,"l":135.6999,"n":3,"o":135.6999,"t":"2026-10-12T14:30:00Z","v":104,"vw":135.6999},{"c":135.5279,"h":135.5279,"l":135.5279,"n":1,"o":135.5279,"t":"2026-10-12T14:45:00Z","v":100,"vw":135.5279},{"c":135.14,"h":135.14,"l":135.14,"n":1,"o":135.14,"t":"2026-10-12T15:00:00Z","v":100,"vw":135.14},{"c":136.17,"h":136.3,"l":136.17,"n":16,"o":136.29,"t":"2026-10-12T15:30:00Z","v":1408,"vw":136.282669},{"c":135.98,"h":135.98,"l":135.98,"n":2,"o":135.98,"t":"2026-10-12T16:15:00Z","v":200,"vw":135.98},{"c":135.89,"h":135.89,"l":135.89,"n":8,"o":135.89,"t":"2026-10-12T16:30:00Z","v":222,"vw":135.89},{"c":136,"h":136,"l":136,"n":3,"o":136,"t":"2026-10-12T17:30:00Z","v":106,"vw":136},{"c":135.8705,"h":135.8705,"l":135.8705,"n":2,"o":135.8705,"t":"2026-10-12T18:00:00Z","v":200,"vw":135.8705},{"c":135.71,"h":135.965,"l":135.4926,"n":128,"o":135.56,"t":"2026-10-12T19:45:00Z","v":7148,"vw":135.785923},{"c":135.25,"h":135.25,"l":135.25,"n":7,"o":135.25,"t":"2026-10-12T20:00:00Z","v":274,"vw":135.25},{"c":131.15,"h":131.15,"l":131.15,"n":1,"o":131.15,"t":"2026-10-13T12:30:00Z","v":200,"vw":131.15},{"c":129.7,"h":129.73,"l":129.7,"n":7,"o":129.73,"t":"2026-10-13T13:15:00Z","v":438,"vw":129.715},{"c":131.8469,"h":131.8469,"l":130.5,"n":35,"o":130.7,"t":"2026-10-13T13:30:00Z","v":2984,"vw":131.43019},{"c":132.23,"h":132.29,"l":131.4,"n":63,"o":131.4,"t":"2026-10-13T13:45:00Z","v":4042,"vw":131.526452},{"c":131.84,"h":131.84,"l":131.84,"n":2,"o":131.84,"t":"2026-10-13T14:00:00Z","v":379,"vw":131.84},{"c":132.0292,"h":132.0292,"l":131.315,"n":6,"o":131.315,"t":"2026-10-13T14:15:00Z","v":2228,"vw":131.372464},{"c":131.69,"h":132.38,"l":131.69,"n":31,"o":132.38,"t":"2026-10-13T16:15:00Z","v":3925,"vw":131.906126},{"c":131.85,"h":132.05,"l":131.85,"n":8,"o":132.05,"t":"2026-10-13T16:30:00Z","v":814,"vw":131.982334},{"c":131.6,"h":131.66,"l":131.6,"n":11,"o":131.66,"t":"2026-10-13T16:45:00Z","v":1102,"vw":131.636667},{"c":131.23,"h":131.37,"l":130.98,"n":18,"o":131.081,"t":"2026-10-13T17:00:00Z","v":3628,"vw":131.162273},{"c":131.71,"h":131.71,"l":131.71,"n":4,"o":131.71,"t":"2026-10-13T17:30:00Z","v":213,"vw":131.71},{"c":130.925,"h":131.26,"l":130.84,"n":14,"o":131.26,"t":"2026-10-13T17:45:00Z","v":899,"vw":131.028358},{"c":131.195,"h":131.195,"l":131.195,"n":2,"o":131.195,"t":"2026-10-13T18:30:00Z","v":191,"vw":131.195},{"c":131.6157,"h":131.6157,"l":131.6157,"n":1,"o":131.6157,"t":"2026-10-13T18:45:00Z","v":229,"vw":131.6157},{"c":131.245,"h":131.245,"l":130.75,"n":6,"o":130.75,"t":"2026-10-13T19:30:00Z","v":1520,"vw":130.935254},{"c":131.07,"h":131.07,"l":131.07,"n":10,"o":131.07,"t":"2026-10-13T19:45:00Z","v":440,"vw":131.07},{"c":131.06,"h":131.06,"l":131.06,"n":5,"o":131.06,"t":"2026-10-13T20:00:00Z","v":212,"vw":131.06},{"c":131.05,"h":131.06,"l":131.05,"n":5,"o":131.06,"t":"2026-10-13T21:15:00Z","v":1109,"vw":131.050909},{"c":128.02,"h":128.05,"l":128.02,"n":27,"o":128.05,"t":"2026-10-14T12:30:00Z","v":1181,"vw":128.040506},{"c":127.57,"h":127.57,"l":127.57,"n":2,"o":127.57,"t":"2026-10-14T12:45:00Z","v":200,"vw":127.57},{"c":127.21,"h":127.5956,"l":126.65,"n":51,"o":126.65,"t":"2026-10-14T13:30:00Z","v":5187,"vw":127.300284},{"c":126.37,"h":126.9,"l":126.37,"n":21,"o":126.551,"t":"2026-10-14T13:45:00Z","v":2074,"vw":126.568563},{"c":125.52,"h":125.985,"l":125.52,"n":11,"o":125.62,"t":"2026-10-14T14:00:00Z","v":1394,"vw":125.886154},{"c":125.6897,"h":125.6897,"l":125.2,"n":16,"o":125.44,"t":"2026-10-14T14:15:00Z","v":736,"vw":125.483869},{"c":127.62,"h":127.71,"l":127.49,"n":9,"o":127.49,"t":"2026-10-14T14:45:00Z","v":1137,"vw":127.583527},{"c":127.29,"h":127.29,"l":126.68,"n":6,"o":127.155,"t":"2026-10-14T15:00:00Z","v":1505,"vw":126.8536},{"c":127.75,"h":127.75,"l":127.35,"n":5,"o":127.35,"t":"2026-10-14T15:15:00Z","v":1684,"vw":127.636432},{"c":127.29,"h":127.29,"l":127.29,"n":1,"o":127.29,"t":"2026-10-14T15:30:00Z","v":289,"vw":127.29},{"c":128.51,"h":128.51,"l":127.805,"n":7,"o":127.805,"t":"2026-10-14T15:45:00Z","v":1504,"vw":128.188856},{"c":128.795,"h":128.795,"l":128.545,"n":4,"o":128.545,"t":"2026-10-14T16:00:00Z","v":230,"vw":128.67},{"c":128.48,"h":128.62,"l":128.33,"n":3,"o":128.33,"t":"2026-10-14T16:15:00Z","v":600,"vw":128.478333},{"c":128.95,"h":128.95,"l":128.61,"n":12,"o":128.615,"t":"2026-10-14T16:30:00Z","v":1945,"vw":128.668635},{"c":129.263,"h":129.6,"l":129,"n":10,"o":129,"t":"2026-10-14T16:45:00Z","v":1558,"vw":129.327369},{"c":129.39,"h":129.39,"l":129.39,"n":1,"o":129.39,"t":"2026-10-14T17:00:00Z","v":100,"vw":129.39},{"c":129.3,"h":129.3,"l":129.3,"n":1,"o":129.3,"t":"2026-10-14T17:45:00Z","v":300,"vw":129.3},{"c":129.91,"h":130.1599,"l":129.91,"n":8,"o":130.1599,"t":"2026-10-14T18:00:00Z","v":1517,"vw":129.95947},{"c":129.025,"h":129.025,"l":129.025,"n":3,"o":129.025,"t":"2026-10-14T18:45:00Z","v":320,"vw":129.025},{"c":128.745,"h":128.745,"l":128.745,"n":2,"o":128.745,"t":"2026-10-14T19:15:00Z","v":175,"vw":128.745},{"c":129.52,"h":129.52,"l":129.52,"n":6,"o":129.52,"t":"2026-10-14T19:45:00Z","v":404,"vw":129.52},{"c":129.52,"h":129.52,"l":129.52,"n":3,"o":129.52,"t":"2026-10-14T20:00:00Z","v":166,"vw":129.52},{"c":128.76,"h":128.76,"l":128.76,"n":1,"o":128.76,"t":"2026-10-14T21:00:00Z","v":100,"vw":128.76},{"c":123.1,"h":123.1,"l":123.1,"n":1,"o":123.1,"t":"2026-10-14T23:45:00Z","v":100,"vw":123.1},{"c":124.02,"h":124.02,"l":124.02,"n":2,"o":124.02,"t":"2026-10-15T13:00:00Z","v":200,"vw":124.02},{"c":124.8,"h":124.8,"l":123.58,"n":31,"o":123.87,"t":"2026-10-15T13:30:00Z","v":3619,"vw":123.904727},{"c":126.29,"h":126.29,"l":124.25,"n":17,"o":124.33,"t":"2026-10-15T13:45:00Z","v":1323,"vw":125.138072},{"c":126.35,"h":126.35,"l":125.6,"n":42,"o":125.8,"t":"2026-10-15T14:00:00Z","v":3060,"vw":125.890196},{"c":126.7299,"h":127.2299,"l":126.7299,"n":2,"o":127.2299,"t":"2026-10-15T14:15:00Z","v":1699,"vw":126.773749},{"c":128,"h":128,"l":127.32,"n":5,"o":127.32,"t":"2026-10-15T14:30:00Z","v":541,"vw":127.642888},{"c":128.3713,"h":128.3713,"l":128.3713,"n":4,"o":128.3713,"t":"2026-10-15T14:45:00Z","v":171,"vw":128.3713},{"c":128.65,"h":128.65,"l":128.65,"n":1,"o":128.65,"t":"2026-10-15T15:15:00Z","v":390,"vw":128.65},{"c":127.62,"h":127.62,"l":127.62,"n":1,"o":127.62,"t":"2026-10-15T15:45:00Z","v":150,"vw":127.62},{"c":126.85,"h":127.15,"l":126.85,"n":3,"o":127.15,"t":"2026-10-15T16:45:00Z","v":1121,"vw":127.122727},{"c":126.01,"h":126.01,"l":126.01,"n":1,"o":126.01,"t":"2026-10-15T17:15:00Z","v":150,"vw":126.01},{"c":126.17,"h":126.17,"l":126.17,"n":1,"o":126.17,"t":"2026-10-15T17:30:00Z","v":100,"vw":126.17},{"c":125.45,"h":125.45,"l":125.45,"n":5,"o":125.45,"t":"2026-10-15T17:45:00Z","v":248,"vw":125.45},{"c":126.27,"h":126.28,"l":126.105,"n":6,"o":126.105,"t":"2026-10-15T18:00:00Z","v":1000,"vw":126.1855},{"c":125.625,"h":126.05,"l":125.625,"n":6,"o":126.05,"t":"2026-10-15T19:00:00Z","v":816,"vw":125.837233},{"c":123.55,"h":123.55,"l":123.28,"n":37,"o":123.36,"t":"2026-10-15T19:30:00Z","v":2962,"vw":123.394751},{"c":123.68,"h":123.68,"l":123.465,"n":103,"o":123.56,"t":"2026-10-15T19:45:00Z","v":5335,"vw":123.574635},{"c":123.23,"h":123.23,"l":123.23,"n":5,"o":123.23,"t":"2026-10-15T20:00:00Z","v":245,"vw":123.23},{"c":124.36,"h":124.36,"l":124.36,"n":12,"o":124.36,"t":"2026-10-16T12:00:00Z","v":1386,"vw":124.36},{"c":125.86,"h":126.64,"l":125.84,"n":54,"o":126,"t":"2026-10-16T13:30:00Z","v":2557,"vw":126.3009},{"c":125.76,"h":125.78,"l":125.76,"n":10,"o":125.78,"t":"2026-10-16T13:45:00Z","v":506,"vw":125.773333},{"c":125.86,"h":126.44,"l":125.86,"n":12,"o":126.43,"t":"2026-10-16T14:15:00Z","v":885,"vw":126.21486},{"c":125.11,"h":125.11,"l":125.11,"n":5,"o":125.11,"t":"2026-10-16T14:30:00Z","v":301,"vw":125.11},{"c":124.765,"h":124.765,"l":124.765,"n":3,"o":124.765,"t":"2026-10-16T15:00:00Z","v":121,"vw":124.765},{"c":124.64,"h":124.65,"l":124.64,"n":4,"o":124.65,"t":"2026-10-16T15:45:00Z","v":1853,"vw":124.64054},{"c":124.27,"h":124.27,"l":124.27,"n":2,"o":124.27,"t":"2026-10-16T16:15:00Z","v":432,"vw":124.27},{"c":124.275,"h":124.275,"l":124.275,"n":1,"o":124.275,"t":"2026-10-16T16:30:00Z","v":374,"vw":124.275},{"c":124.64,"h":124.64,"l":124.64,"n":2,"o":124.64,"t":"2026-10-16T16:45:00Z","v":365,"vw":124.64},{"c":123.66,"h":123.6641,"l":123.66,"n":7,"o":123.6641,"t":"2026-10-16T17:00:00Z","v":856,"vw":123.660549},{"c":124.03,"h":124.03,"l":124.03,"n":1,"o":124.03,"t":"2026-10-16T17:15:00Z","v":100,"vw":124.03},{"c":124.415,"h":124.415,"l":124.415,"n":1,"o":124.415,"t":"2026-10-16T17:30:00Z","v":100,"vw":124.415},{"c":124.41,"h":124.41,"l":124.41,"n":1,"o":124.41,"t":"2026-10-16T18:00:00Z","v":100,"vw":124.41},{"c":124.695,"h":124.7,"l":124.695,"n":4,"o":124.7,"t":"2026-10-16T18:15:00Z","v":400,"vw":124.696667},{"c":124.9056,"h":124.9056,"l":124.845,"n":4,"o":124.845,"t":"2026-10-16T19:00:00Z","v":335,"vw":124.869343},{"c":124.998,"h":125.325,"l":124.74,"n":90,"o":125.16,"t":"2026-10-16T19:45:00Z","v":9367,"vw":124.961559},{"c":126.7,"h":126.7,"l":126.7,"n":12,"o":126.7,"t":"2026-10-16T21:00:00Z","v":600,"vw":126.7},{"c":127,"h":127,"l":127,"n":2,"o":127,"t":"2026-10-19T11:15:00Z","v":300,"vw":127},{"c":128,"h":128.2,"l":127.8,"n":24,"o":127.8,"t":"2026-10-19T13:30:00Z","v":1005,"vw":128.018333},{"c":127.57,"h":128.05,"l":127.5,"n":77,"o":127.995,"t":"2026-10-19T13:45:00Z","v":6348,"vw":127.731892},{"c":126.8,"h":127.49,"l":126.8,"n":22,"o":127.49,"t":"2026-10-19T14:00:00Z","v":2624,"vw":127.30266},{"c":125.795,"h":126.5725,"l":125.795,"n":7,"o":126.5725,"t":"2026-10-19T14:15:00Z","v":728,"vw":126.156517},{"c":126,"h":126,"l":126,"n":5,"o":126,"t":"2026-10-19T14:30:00Z","v":335,"vw":126},{"c":124.78,"h":125.195,"l":124.78,"n":6,"o":125.195,"t":"2026-10-19T14:45:00Z","v":2312,"vw":124.915447},{"c":124.91,"h":124.91,"l":124.91,"n":1,"o":124.91,"t":"2026-10-19T15:00:00Z","v":100,"vw":124.91},{"c":125.51,"h":125.51,"l":125.51,"n":2,"o":125.51,"t":"2026-10-19T15:15:00Z","v":160,"vw":125.51},{"c":125,"h":125,"l":125,"n":3,"o":125,"t":"2026-10-19T15:45:00Z","v":150,"vw":125},{"c":124.46,"h":124.46,"l":124.46,"n":1,"o":124.46,"t":"2026-10-19T16:00:00Z","v":149,"vw":124.46},{"c":124.23,"h":124.45,"l":124.2,"n":6,"o":124.45,"t":"2026-10-19T16:30:00Z","v":1025,"vw":124.350745},{"c":123.9654,"h":123.9654,"l":123.9654,"n":1,"o":123.9654,"t":"2026-10-19T17:00:00Z","v":500,"vw":123.9654},{"c":125.84,"h":125.84,"l":125.84,"n":1,"o":125.84,"t":"2026-10-19T19:00:00Z","v":110,"vw":125.84},{"c":125.39,"h":125.9799,"l":125.39,"n":42,"o":125.9799,"t":"2026-10-19T19:45:00Z","v":3574,"vw":125.862916},{"c":126,"h":126,"l":125.5,"n":2,"o":125.5,"t":"2026-10-19T20:00:00Z","v":400,"vw":125.625},{"c":127.4,"h":127.4,"l":127.35,"n":19,"o":127.35,"t":"2026-10-19T20:15:00Z","v":2555,"vw":127.390909},{"c":126,"h":126,"l":126,"n":1,"o":126,"t":"2026-10-19T23:30:00Z","v":100,"vw":126},{"c":126.81,"h":126.81,"l":126.79,"n":29,"o":126.79,"t":"2026-10-20T12:00:00Z","v":597,"vw":126.8},{"c":129.994,"h":129.994,"l":129.994,"n":2,"o":129.994,"t":"2026-10-20T12:30:00Z","v":301,"vw":129.994},{"c":130.3,"h":130.3,"l":128.355,"n":60,"o":129.55,"t":"2026-10-20T13:30:00Z","v":4273,"vw":129.126877},{"c":130.28,"h":130.69,"l":130.1,"n":15,"o":130.1,"t":"2026-10-20T13:45:00Z","v":1951,"vw":130.257647},{"c":130.91,"h":131.725,"l":130.67,"n":18,"o":130.67,"t":"2026-10-20T14:00:00Z","v":2628,"vw":131.007041},{"c":130.59,"h":131.08,"l":130.54,"n":12,"o":131.08,"t":"2026-10-20T14:15:00Z","v":2794,"vw":130.579797},{"c":131.269,"h":131.37,"l":131.269,"n":11,"o":131.305,"t":"2026-10-20T14:30:00Z","v":439,"vw":131.314667},{"c":131.16,"h":131.16,"l":131.13,"n":9,"o":131.13,"t":"2026-10-20T14:45:00Z","v":1000,"vw":131.154},{"c":131.3995,"h":131.45,"l":131.3995,"n":8,"o":131.45,"t":"2026-10-20T15:00:00Z","v":536,"vw":131.438907},{"c":131.735,"h":131.76,"l":131.735,"n":4,"o":131.76,"t":"2026-10-20T15:15:00Z","v":638,"vw":131.739167},{"c":131.23,"h":131.23,"l":131.17,"n":20,"o":131.191,"t":"2026-10-20T15:30:00Z","v":2579,"vw":131.197947},{"c":132.07,"h":132.149,"l":132.07,"n":15,"o":132.149,"t":"2026-10-20T15:45:00Z","v":2642,"vw":132.07491},{"c":132.62,"h":132.62,"l":132.17,"n":10,"o":132.17,"t":"2026-10-20T16:00:00Z","v":1396,"vw":132.42315},{"c":132.37,"h":132.37,"l":132.37,"n":2,"o":132.37,"t":"2026-10-20T16:15:00Z","v":316,"vw":132.37},{"c":132.335,"h":132.335,"l":132.335,"n":1,"o":132.335,"t":"2026-10-20T16:30:00Z","v":300,"vw":132.335},{"c":131.87,"h":132.49,"l":131.87,"n":16,"o":132.49,"t":"2026-10-20T17:00:00Z","v":2120,"vw":132.070061},{"c":132.025,"h":132.025,"l":132.025,"n":2,"o":132.025,"t":"2026-10-20T17:15:00Z","v":377,"vw":132.025},{"c":131.985,"h":132.465,"l":131.985,"n":9,"o":132.335,"t":"2026-10-20T17:30:00Z","v":1596,"vw":132.182105},{"c":132.03,"h":132.03,"l":131.93,"n":6,"o":131.93,"t":"2026-10-20T17:45:00Z","v":294,"vw":131.98},{"c":131.58,"h":131.58,"l":131.58,"n":1,"o":131.58,"t":"2026-10-20T18:15:00Z","v":100,"vw":131.58},{"c":131.21,"h":131.21,"l":131.21,"n":1,"o":131.21,"t":"2026-10-20T18:30:00Z","v":100,"vw":131.21},{"c":131.45,"h":131.45,"l":131.45,"n":4,"o":131.45,"t":"2026-10-20T19:00:00Z","v":230,"vw":131.45},{"c":130.77,"h":130.77,"l":130.07,"n":29,"o":130.74,"t":"2026-10-20T19:15:00Z","v":1460,"vw":130.415},{"c":131.26,"h":131.26,"l":131.04,"n":21,"o":131.04,"t":"2026-10-20T19:45:00Z","v":1043,"vw":131.1275},{"c":131.54,"h":131.54,"l":131.54,"n":11,"o":131.54,"t":"2026-10-20T20:00:00Z","v":1600,"vw":131.54},{"c":132.882,"h":132.882,"l":132.882,"n":2,"o":132.882,"t":"2026-10-20T21:30:00Z","v":110,"vw":132.882},{"c":133.389,"h":133.389,"l":133.389,"n":2,"o":133.389,"t":"2026-10-20T21:45:00Z","v":200,"vw":133.389},{"c":130.6,"h":130.6,"l":130.6,"n":1,"o":130.6,"t":"2026-10-21T12:00:00Z","v":400,"vw":130.6},{"c":130.84,"h":131.2,"l":130.8345,"n":49,"o":131.2,"t":"2026-10-21T13:30:00Z","v":3734,"vw":131.082252},{"c":130.09,"h":130.4,"l":129.9549,"n":15,"o":130.4,"t":"2026-10-21T13:45:00Z","v":3496,"vw":130.126647},{"c":130.14,"h":130.59,"l":130.14,"n":4,"o":130.59,"t":"2026-10-21T14:15:00Z","v":467,"vw":130.333133},{"c":130.3684,"h":130.3684,"l":130.3684,"n":2,"o":130.3684,"t":"2026-10-21T14:30:00Z","v":116,"vw":130.3684},{"c":129.9,"h":129.92,"l":129.77,"n":35,"o":129.77,"t":"2026-10-21T14:45:00Z","v":3958,"vw":129.901154},{"c":129.585,"h":129.98,"l":129.585,"n":3,"o":129.98,"t":"2026-10-21T15:00:00Z","v":219,"vw":129.7825},{"c":130.4,"h":130.61,"l":130.15,"n":12,"o":130.1838,"t":"2026-10-21T15:15:00Z","v":1653,"vw":130.315357},{"c":130.795,"h":130.795,"l":130.795,"n":1,"o":130.795,"t":"2026-10-21T15:30:00Z","v":100,"vw":130.795},{"c":129.94,"h":129.97,"l":129.93,"n":4,"o":129.97,"t":"2026-10-21T15:45:00Z","v":310,"vw":129.946667},{"c":129.35,"h":129.5,"l":129.35,"n":7,"o":129.5,"t":"2026-10-21T16:00:00Z","v":725,"vw":129.376847},{"c":130.15,"h":130.15,"l":130.15,"n":2,"o":130.15,"t":"2026-10-21T16:15:00Z","v":200,"vw":130.15},{"c":128.93,"h":128.93,"l":128.93,"n":1,"o":128.93,"t":"2026-10-21T16:30:00Z","v":1000,"vw":128.93},{"c":128.47,"h":128.47,"l":128.47,"n":1,"o":128.47,"t":"2026-10-21T16:45:00Z","v":100,"vw":128.47},{"c":128.51,"h":128.51,"l":128.23,"n":6,"o":128.36,"t":"2026-10-21T17:00:00Z","v":469,"vw":128.395955},{"c":127.885,"h":128.27,"l":127.885,"n":5,"o":128.27,"t":"2026-10-21T17:15:00Z","v":319,"vw":128.116},{"c":127.99,"h":128.1999,"l":127.936,"n":6,"o":128.1999,"t":"2026-10-21T17:30:00Z","v":1273,"vw":128.038205},{"c":128.3,"h":128.3,"l":128.1855,"n":2,"o":128.1855,"t":"2026-10-21T17:45:00Z","v":200,"vw":128.24275},{"c":128.51,"h":128.51,"l":128.51,"n":5,"o":128.51,"t":"2026-10-21T18:00:00Z","v":174,"vw":128.51},{"c":128.4871,"h":128.4871,"l":128.4871,"n":1,"o":128.4871,"t":"2026-10-21T18:15:00Z","v":250,"vw":128.4871},{"c":128.74,"h":128.74,"l":128.68,"n":11,"o":128.73,"t":"2026-10-21T18:30:00Z","v":1500,"vw":128.722333},{"c":128.17,"h":128.17,"l":128.17,"n":1,"o":128.17,"t":"2026-10-21T18:45:00Z","v":120,"vw":128.17},{"c":127.9,"h":127.9,"l":127.49,"n":14,"o":127.495,"t":"2026-10-21T19:00:00Z","v":775,"vw":127.652},{"c":128.48,"h":128.48,"l":127.925,"n":22,"o":127.98,"t":"2026-10-21T19:15:00Z","v":2234,"vw":128.114762},{"c":128.77,"h":128.77,"l":128.77,"n":2,"o":128.77,"t":"2026-10-21T19:30:00Z","v":200,"vw":128.77},{"c":128.75,"h":128.75,"l":128.48,"n":107,"o":128.71,"t":"2026-10-21T19:45:00Z","v":7631,"vw":128.629334},{"c":128.87,"h":128.87,"l":128.87,"n":3,"o":128.87,"t":"2026-10-21T20:00:00Z","v":2869,"vw":128.87},{"c":125,"h":125,"l":125,"n":2,"o":125,"t":"2026-10-22T11:30:00Z","v":510,"vw":125},{"c":126.8,"h":126.8,"l":126.8,"n":1,"o":126.8,"t":"2026-10-22T13:15:00Z","v":200,"vw":126.8},{"c":126.99,"h":128.51,"l":126.55,"n":124,"o":127.51,"t":"2026-10-22T13:30:00Z","v":7972,"vw":127.412768},{"c":125.48,"h":126.915,"l":125.48,"n":23,"o":126.915,"t":"2026-10-22T13:45:00Z","v":1384,"vw":126.240991},{"c":125.05,"h":126.09,"l":125.05,"n":6,"o":126.09,"t":"2026-10-22T14:00:00Z","v":481,"vw":125.658911},{"c":124.28,"h":124.65,"l":123.6,"n":85,"o":124.65,"t":"2026-10-22T14:15:00Z","v":4319,"vw":124.073084},{"c":123.435,"h":124.62,"l":123.435,"n":29,"o":124.62,"t":"2026-10-22T14:30:00Z","v":2362,"vw":123.950698},{"c":123.54,"h":123.745,"l":123.45,"n":15,"o":123.58,"t":"2026-10-22T14:45:00Z","v":664,"vw":123.584545},{"c":124,"h":124,"l":123.935,"n":18,"o":123.935,"t":"2026-10-22T15:00:00Z","v":1131,"vw":123.974871},{"c":123.3301,"h":123.92,"l":123.3301,"n":18,"o":123.86,"t":"2026-10-22T15:15:00Z","v":957,"vw":123.613076},{"c":123.669,"h":123.669,"l":123.46,"n":11,"o":123.46,"t":"2026-10-22T15:30:00Z","v":1246,"vw":123.600125},{"c":123.48,"h":123.58,"l":123.48,"n":12,"o":123.58,"t":"2026-10-22T15:45:00Z","v":805,"vw":123.551429},{"c":123.95,"h":123.95,"l":123.95,"n":4,"o":123.95,"t":"2026-10-22T16:15:00Z","v":214,"vw":123.95},{"c":123.77,"h":124.095,"l":123.77,"n":4,"o":124.095,"t":"2026-10-22T16:30:00Z","v":505,"vw":124.018168},{"c":123.695,"h":123.695,"l":123.46,"n":4,"o":123.46,"t":"2026-10-22T16:45:00Z","v":221,"vw":123.5775},{"c":123.33,"h":123.62,"l":123.295,"n":5,"o":123.62,"t":"2026-10-22T17:00:00Z","v":325,"vw":123.415},{"c":123.66,"h":123.66,"l":123.66,"n":7,"o":123.66,"t":"2026-10-22T17:15:00Z","v":473,"vw":123.66},{"c":124.29,"h":124.29,"l":124.29,"n":9,"o":124.29,"t":"2026-10-22T17:30:00Z","v":305,"vw":124.29},{"c":124.6,"h":124.6,"l":124.52,"n":11,"o":124.52,"t":"2026-10-22T17:45:00Z","v":561,"vw":124.575},{"c":124.37,"h":124.48,"l":124.37,"n":10,"o":124.42,"t":"2026-10-22T18:00:00Z","v":439,"vw":124.429253},{"c":125.1,"h":125.1,"l":124.79,"n":6,"o":124.79,"t":"2026-10-22T18:15:00Z","v":5257,"vw":124.997885},{"c":125.055,"h":125.055,"l":124.76,"n":11,"o":124.92,"t":"2026-10-22T18:30:00Z","v":899,"vw":124.916},{"c":124.84,"h":124.99,"l":124.84,"n":12,"o":124.99,"t":"2026-10-22T18:45:00Z","v":974,"vw":124.965715},{"c":124.4102,"h":124.4102,"l":124.36,"n":3,"o":124.36,"t":"2026-10-22T19:00:00Z","v":243,"vw":124.386552},{"c":124.27,"h":124.42,"l":124.23,"n":16,"o":124.375,"t":"2026-10-22T19:15:00Z","v":1077,"vw":124.324444},{"c":124.045,"h":124.21,"l":124.045,"n":5,"o":124.21,"t":"2026-10-22T19:30:00Z","v":1167,"vw":124.06},{"c":124.225,"h":124.315,"l":123.93,"n":35,"o":123.93,"t":"2026-10-22T19:45:00Z","v":1082,"vw":124.161175},{"c":124.53,"h":124.53,"l":124.53,"n":5,"o":124.53,"t":"2026-10-22T20:00:00Z","v":291,"vw":124.53},{"c":124.77,"h":124.88,"l":124.6,"n":26,"o":124.83,"t":"2026-10-22T20:45:00Z","v":2209,"vw":124.817108}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.4039524533369838,"strike":182.10475466630163,"iv":0.9380038845583952,"gamma":0.005329399629286615,"theta":-0.10100636447585461,"vega":0.061706011493211,"rho":0.008584173719416522,"breakevenPct":47.0775884584745},{"delta":0.15,"premium":2.2543859649122804,"strike":169.3859649122807,"iv":0.9197087719298246,"gamma":0.007210526315789474,"theta":-0.13162631578947367,"vega":0.08188245614035086,"rho":0.012829321843898775,"breakevenPct":37.565401039667385},{"delta":0.2,"premium":3.365044247787611,"strike":163.34070796460176,"iv":0.9648393805309735,"gamma":0.008232300884955752,"theta":-0.16582345132743365,"vega":0.09818097345132744,"rho":0.016875787229526085,"breakevenPct":33.610444988690695},{"delta":0.25,"premium":4.662941176470588,"strike":158.05882352941177,"iv":1.012565882352941,"gamma":0.008894117647058823,"theta":-0.19759058823529413,"vega":0.11138117647058823,"rho":0.02079178022003414,"breakevenPct":30.417379743433802},{"delta":0.3,"premium":6.118466522678185,"strike":152.96976241900649,"iv":1.056356587473002,"gamma":0.00936241900647948,"theta":-0.2256924406047516,"vega":0.1220107991360691,"rho":0.02458560034253911,"breakevenPct":27.50519270793033},{"delta":0.35,"premium":7.781792975970424,"strike":147.92051756007393,"iv":1.0981547134935306,"gamma":0.0096,"theta":-0.2500123844731978,"vega":0.129952865064695,"rho":0.028217324572666937,"breakevenPct":24.79146472392751},{"delta":0.4,"premium":9.680753564154786,"strike":143.12627291242362,"iv":1.1467403258655806,"gamma":0.009562525458248473,"theta":-0.2724955193482689,"vega":0.1356364562118126,"rho":0.03167518593979161,"breakevenPct":22.470967761944706},{"delta":0.45,"premium":11.78957915831663,"strike":138.06613226452907,"iv":1.189065130260521,"gamma":0.009422645290581162,"theta":-0.2896496993987976,"vega":0.13893486973947894,"rho":0.034971856679450394,"breakevenPct":20.105563374886348},{"delta":0.5,"premium":14.208316008316007,"strike":132.98336798336797,"iv":1.2376983367983367,"gamma":0.009138669438669438,"theta":-0.30403825363825365,"vega":0.14001933471933473,"rho":0.03803075649103679,"breakevenPct":17.97041275281236},{"delta":0.55,"premium":16.947505422993498,"strike":127.68980477223427,"iv":1.288277874186551,"gamma":0.008715184381778741,"theta":-0.31418047722342735,"vega":0.1389297180043384,"rho":0.04083635118852993,"breakevenPct":15.92314674619521},{"delta":0.6,"premium":20.018348623853214,"strike":122.11009174311927,"iv":1.3382018348623852,"gamma":0.008211009174311926,"theta":-0.3188091743119266,"vega":0.13566146788990827,"rho":0.04337744481955581,"breakevenPct":13.912351019453778},{"delta":0.65,"premium":23.528019323671497,"strike":116.18357487922705,"iv":1.3918270531400967,"gamma":0.007542028985507247,"theta":-0.31833140096618356,"vega":0.13013091787439612,"rho":0.045573908588280906,"breakevenPct":11.975309932594818},{"delta":0.7,"premium":27.063636363636355,"strike":109.93939393939395,"iv":1.414890909090909,"gamma":0.0069818181818181845,"theta":-0.3047393939393939,"vega":0.12222727272727274,"rho":0.04775687009352957,"breakevenPct":9.804464457025173},{"delta":0.75,"premium":31.541666666666668,"strike":103.16666666666666,"iv":1.4647333333333334,"gamma":0.006216666666666666,"theta":-0.28886666666666666,"vega":0.11178333333333333,"rho":0.04918728300836246,"breakevenPct":7.965322860730417},{"delta":0.8,"premium":36.37419354838711,"strike":95.96774193548386,"iv":1.492083870967742,"gamma":0.005296774193548385,"theta":-0.2600935483870967,"vega":0.09844193548387095,"rho":0.05034442768429228,"breakevenPct":6.068714822369931},{"delta":0.85,"premium":41.9830431656205,"strike":88.18670122702868,"iv":1.5075781760247842,"gamma":0.004382923534198706,"theta":-0.22064910388815226,"vega":0.08180756880276367,"rho":0.05088131592345075,"breakevenPct":4.327758589924807},{"delta":0.9,"premium":48.74619007454539,"strike":79.36385887878797,"iv":1.5124604158532564,"gamma":0.003292310813006071,"theta":-0.16860877734135335,"vega":0.06163809573382838,"rho":0.05051099490347889,"breakevenPct":2.6769647778579437}],"put":[{"delta":0.1,"premium":3.0431177162302507,"strike":79.41512654450179,"iv":1.510195072610614,"gamma":0.003302765721513344,"theta":-0.1585825683596686,"vega":0.06168228585070216,"rho":-0.01250974835776602,"breakevenPct":38.78976610701968},{"delta":0.15,"premium":5.177975910808215,"strike":87.77848539574362,"iv":1.5324814030274536,"gamma":0.004327654669549327,"theta":-0.2134615834555275,"vega":0.0818082189611866,"rho":-0.019210429763714433,"breakevenPct":33.79778032785492},{"delta":0.2,"premium":7.4681159420289855,"strike":95.62318840579711,"iv":1.5235478260869566,"gamma":0.00526231884057971,"theta":-0.2551652173913044,"vega":0.0984463768115942,"rho":-0.026031294132118295,"breakevenPct":29.34593855592841},{"delta":0.25,"premium":9.915000000000001,"strike":102.9,"iv":1.50082,"gamma":0.0059900000000000005,"theta":-0.28476,"vega":0.11173000000000001,"rho":-0.03298046862819217,"breakevenPct":25.474873767732625},{"delta":0.3,"premium":12.31578947368421,"strike":109.78947368421052,"iv":1.4550842105263158,"gamma":0.006778947368421053,"theta":-0.3013736842105263,"vega":0.12228421052631579,"rho":-0.03988759688176186,"breakevenPct":21.877306876231213},{"delta":0.35,"premium":14.56140776699029,"strike":116.18932038834951,"iv":1.39005,"gamma":0.007595145631067961,"theta":-0.30557038834951455,"vega":0.13013689320388347,"rho":-0.046682041723437886,"breakevenPct":18.547797850958382},{"delta":0.4,"premium":17.447560975609758,"strike":122.26829268292683,"iv":1.3660463414634145,"gamma":0.007990731707317074,"theta":-0.3123570731707317,"vega":0.13568780487804877,"rho":-0.05396777282031776,"breakevenPct":15.98883408886986},{"delta":0.45,"premium":20.07051282051282,"strike":127.94871794871796,"iv":1.3205615384615383,"gamma":0.008512820512820513,"theta":-0.30814358974358974,"vega":0.13895641025641026,"rho":-0.06104814992011872,"breakevenPct":13.538346454912931},{"delta":0.5,"premium":22.484819532908705,"strike":133.26963906581742,"iv":1.258892356687898,"gamma":0.008996178343949045,"theta":-0.2949452229299363,"vega":0.14009617834394905,"rho":-0.06796226054570186,"breakevenPct":11.208768507727246},{"delta":0.55,"premium":25.27671517671518,"strike":138.50311850311851,"iv":1.2126731808731808,"gamma":0.00924012474012474,"theta":-0.28056070686070683,"vega":0.1390089397089397,"rho":-0.07517004412270324,"breakevenPct":9.251900836416336},{"delta":0.6,"premium":28.532537960954443,"strike":143.86117136659436,"iv":1.1777140997830804,"gamma":0.0093,"theta":-0.2644392624728851,"vega":0.13571995661605207,"rho":-0.08273555104774868,"breakevenPct":7.56701658600632},{"delta":0.65,"premium":31.794478527607367,"strike":149.03885480572598,"iv":1.135738854805726,"gamma":0.00921922290388548,"theta":-0.24266359918200409,"vega":0.13005337423312882,"rho":-0.0903028836337445,"breakevenPct":6.031597116198919},{"delta":0.7,"premium":34.88413001912046,"strike":153.88145315487571,"iv":1.0826632887189294,"gamma":0.009122370936902486,"theta":-0.2148560229445507,"vega":0.12206864244741875,"rho":-0.09772802674000038,"breakevenPct":4.626654535741554},{"delta":0.75,"premium":38.749111111111105,"strike":159.25555555555556,"iv":1.040521777777778,"gamma":0.008674444444444445,"theta":-0.18614133333333335,"vega":0.11167400000000001,"rho":-0.10575575657484773,"breakevenPct":3.417131967264206},{"delta":0.8,"premium":43.52832898172324,"strike":165.33942558746736,"iv":1.0042616187989555,"gamma":0.007945691906005222,"theta":-0.15498746736292424,"vega":0.09837859007832897,"rho":-0.11450838107389653,"breakevenPct":2.3714862501048883},{"delta":0.85,"premium":50.46753554502369,"strike":173.38862559241704,"iv":0.9830327014218009,"gamma":0.006725592417061612,"theta":-0.12203507109004741,"vega":0.08194928909952608,"rho":-0.12495886302614106,"breakevenPct":1.4818545745023899},{"delta":0.9,"premium":63.979216498909665,"strike":187.88087795581686,"iv":1.0102248889357959,"gamma":0.004955580633070718,"theta":-0.08680753633048856,"vega":0.061678005866277384,"rho":-0.1406829931496029,"breakevenPct":0.6959513850226956}]},"raw":{"call":[{"delta":0.1,"premium":1.4039524533369838,"strike":182.10475466630163,"iv":0.9380038845583952,"gamma":0.005329399629286615,"theta":-0.10100636447585461,"vega":0.061706011493211,"rho":0.008584173719416522,"breakevenPct":47.0775884584745},{"delta":0.15,"premium":2.2543859649122804,"strike":169.3859649122807,"iv":0.9197087719298246,"gamma":0.007210526315789474,"theta":-0.13162631578947367,"vega":0.08188245614035086,"rho":0.012829321843898775,"breakevenPct":37.565401039667385},{"delta":0.2,"premium":3.365044247787611,"strike":163.34070796460176,"iv":0.9648393805309735,"gamma":0.008232300884955752,"theta":-0.16582345132743365,"vega":0.09818097345132744,"rho":0.016875787229526085,"breakevenPct":33.610444988690695},{"delta":0.25,"premium":4.662941176470588,"strike":158.05882352941177,"iv":1.012565882352941,"gamma":0.008894117647058823,"theta":-0.19759058823529413,"vega":0.11138117647058823,"rho":0.02079178022003414,"breakevenPct":30.417379743433802},{"delta":0.3,"premium":6.118466522678185,"strike":152.96976241900649,"iv":1.056356587473002,"gamma":0.00936241900647948,"theta":-0.2256924406047516,"vega":0.1220107991360691,"rho":0.02458560034253911,"breakevenPct":27.50519270793033},{"delta":0.35,"premium":7.781792975970424,"strike":147.92051756007393,"iv":1.0981547134935306,"gamma":0.0096,"theta":-0.2500123844731978,"vega":0.129952865064695,"rho":0.028217324572666937,"breakevenPct":24.79146472392751},{"delta":0.4,"premium":9.680753564154786,"strike":143.12627291242362,"iv":1.1467403258655806,"gamma":0.009562525458248473,"theta":-0.2724955193482689,"vega":0.1356364562118126,"rho":0.03167518593979161,"breakevenPct":22.470967761944706},{"delta":0.45,"premium":11.78957915831663,"strike":138.06613226452907,"iv":1.189065130260521,"gamma":0.009422645290581162,"theta":-0.2896496993987976,"vega":0.13893486973947894,"rho":0.034971856679450394,"breakevenPct":20.105563374886348},{"delta":0.5,"premium":14.208316008316007,"strike":132.98336798336797,"iv":1.2376983367983367,"gamma":0.009138669438669438,"theta":-0.30403825363825365,"vega":0.14001933471933473,"rho":0.03803075649103679,"breakevenPct":17.97041275281236},{"delta":0.55,"premium":16.947505422993498,"strike":127.68980477223427,"iv":1.288277874186551,"gamma":0.008715184381778741,"theta":-0.31418047722342735,"vega":0.1389297180043384,"rho":0.04083635118852993,"breakevenPct":15.92314674619521},{"delta":0.6,"premium":20.018348623853214,"strike":122.11009174311927,"iv":1.3382018348623852,"gamma":0.008211009174311926,"theta":-0.3188091743119266,"vega":0.13566146788990827,"rho":0.04337744481955581,"breakevenPct":13.912351019453778},{"delta":0.65,"premium":23.528019323671497,"strike":116.18357487922705,"iv":1.3918270531400967,"gamma":0.007542028985507247,"theta":-0.31833140096618356,"vega":0.13013091787439612,"rho":0.045573908588280906,"breakevenPct":11.975309932594818},{"delta":0.7,"premium":27.063636363636355,"strike":109.93939393939395,"iv":1.414890909090909,"gamma":0.0069818181818181845,"theta":-0.3047393939393939,"vega":0.12222727272727274,"rho":0.04775687009352957,"breakevenPct":9.804464457025173},{"delta":0.75,"premium":31.541666666666668,"strike":103.16666666666666,"iv":1.4647333333333334,"gamma":0.006216666666666666,"theta":-0.28886666666666666,"vega":0.11178333333333333,"rho":0.04918728300836246,"breakevenPct":7.965322860730417},{"delta":0.8,"premium":36.37419354838711,"strike":95.96774193548386,"iv":1.492083870967742,"gamma":0.005296774193548385,"theta":-0.2600935483870967,"vega":0.09844193548387095,"rho":0.05034442768429228,"breakevenPct":6.068714822369931},{"delta":0.85,"premium":41.9830431656205,"strike":88.18670122702868,"iv":1.5075781760247842,"gamma":0.004382923534198706,"theta":-0.22064910388815226,"vega":0.08180756880276367,"rho":0.05088131592345075,"breakevenPct":4.327758589924807},{"delta":0.9,"premium":48.74619007454539,"strike":79.36385887878797,"iv":1.5124604158532564,"gamma":0.003292310813006071,"theta":-0.16860877734135335,"vega":0.06163809573382838,"rho":0.05051099490347889,"breakevenPct":2.6769647778579437}],"put":[{"delta":0.1,"premium":3.0431177162302507,"strike":79.41512654450179,"iv":1.510195072610614,"gamma":0.003302765721513344,"theta":-0.1585825683596686,"vega":0.06168228585070216,"rho":-0.01250974835776602,"breakevenPct":38.78976610701968},{"delta":0.15,"premium":5.177975910808215,"strike":87.77848539574362,"iv":1.5324814030274536,"gamma":0.004327654669549327,"theta":-0.2134615834555275,"vega":0.0818082189611866,"rho":-0.019210429763714433,"breakevenPct":33.79778032785492},{"delta":0.2,"premium":7.4681159420289855,"strike":95.62318840579711,"iv":1.5235478260869566,"gamma":0.00526231884057971,"theta":-0.2551652173913044,"vega":0.0984463768115942,"rho":-0.026031294132118295,"breakevenPct":29.34593855592841},{"delta":0.25,"premium":9.915000000000001,"strike":102.9,"iv":1.50082,"gamma":0.0059900000000000005,"theta":-0.28476,"vega":0.11173000000000001,"rho":-0.03298046862819217,"breakevenPct":25.474873767732625},{"delta":0.3,"premium":12.31578947368421,"strike":109.78947368421052,"iv":1.4550842105263158,"gamma":0.006778947368421053,"theta":-0.3013736842105263,"vega":0.12228421052631579,"rho":-0.03988759688176186,"breakevenPct":21.877306876231213},{"delta":0.35,"premium":14.56140776699029,"strike":116.18932038834951,"iv":1.39005,"gamma":0.007595145631067961,"theta":-0.30557038834951455,"vega":0.13013689320388347,"rho":-0.046682041723437886,"breakevenPct":18.547797850958382},{"delta":0.4,"premium":17.447560975609758,"strike":122.26829268292683,"iv":1.3660463414634145,"gamma":0.007990731707317074,"theta":-0.3123570731707317,"vega":0.13568780487804877,"rho":-0.05396777282031776,"breakevenPct":15.98883408886986},{"delta":0.45,"premium":20.07051282051282,"strike":127.94871794871796,"iv":1.3205615384615383,"gamma":0.008512820512820513,"theta":-0.30814358974358974,"vega":0.13895641025641026,"rho":-0.06104814992011872,"breakevenPct":13.538346454912931},{"delta":0.5,"premium":22.484819532908705,"strike":133.26963906581742,"iv":1.258892356687898,"gamma":0.008996178343949045,"theta":-0.2949452229299363,"vega":0.14009617834394905,"rho":-0.06796226054570186,"breakevenPct":11.208768507727246},{"delta":0.55,"premium":25.27671517671518,"strike":138.50311850311851,"iv":1.2126731808731808,"gamma":0.00924012474012474,"theta":-0.28056070686070683,"vega":0.1390089397089397,"rho":-0.07517004412270324,"breakevenPct":9.251900836416336},{"delta":0.6,"premium":28.532537960954443,"strike":143.86117136659436,"iv":1.1777140997830804,"gamma":0.0093,"theta":-0.2644392624728851,"vega":0.13571995661605207,"rho":-0.08273555104774868,"breakevenPct":7.56701658600632},{"delta":0.65,"premium":31.794478527607367,"strike":149.03885480572598,"iv":1.135738854805726,"gamma":0.00921922290388548,"theta":-0.24266359918200409,"vega":0.13005337423312882,"rho":-0.0903028836337445,"breakevenPct":6.031597116198919},{"delta":0.7,"premium":34.88413001912046,"strike":153.88145315487571,"iv":1.0826632887189294,"gamma":0.009122370936902486,"theta":-0.2148560229445507,"vega":0.12206864244741875,"rho":-0.09772802674000038,"breakevenPct":4.626654535741554},{"delta":0.75,"premium":38.749111111111105,"strike":159.25555555555556,"iv":1.040521777777778,"gamma":0.008674444444444445,"theta":-0.18614133333333335,"vega":0.11167400000000001,"rho":-0.10575575657484773,"breakevenPct":3.417131967264206},{"delta":0.8,"premium":43.52832898172324,"strike":165.33942558746736,"iv":1.0042616187989555,"gamma":0.007945691906005222,"theta":-0.15498746736292424,"vega":0.09837859007832897,"rho":-0.11450838107389653,"breakevenPct":2.3714862501048883},{"delta":0.85,"premium":50.46753554502369,"strike":173.38862559241704,"iv":0.9830327014218009,"gamma":0.006725592417061612,"theta":-0.12203507109004741,"vega":0.08194928909952608,"rho":-0.12495886302614106,"breakevenPct":1.4818545745023899},{"delta":0.9,"premium":63.979216498909665,"strike":187.88087795581686,"iv":1.0102248889357959,"gamma":0.004955580633070718,"theta":-0.08680753633048856,"vega":0.061678005866277384,"rho":-0.1406829931496029,"breakevenPct":0.6959513850226956}]}},"errors":["fundamentals:provider_http_429"],"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"}}