{"symbol":"DPST","url":"https://intraalpha.com/companies/DPST","capturedAt":"2026-10-21T17:48:46.479Z","state":"partial","quote":{"symbol":"DPST","last_price":113.74,"prev_close":114.03,"regular_close":113.65,"change":-0.29,"change_pct":-0.2543,"regular_change":-0.38,"regular_change_pct":-0.3332,"extended_change":0.09,"extended_change_pct":0.0792,"bid":113.54,"ask":113.75,"bid_size":100,"ask_size":100,"volume":105972,"vwap":113.821661,"open":114.99,"high":116.06,"low":112.17,"close":113.65,"trade_count":1643,"last_trade_at":"2026-10-21T17:48:13.833296793Z","last_quote_at":"2026-10-21T17:48:43.723997882Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:45.751539945-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:34:23.322Z","bars":[{"c":107.15,"h":107.15,"l":107.1,"n":5,"o":107.1,"t":"2026-10-14T08:00:00Z","v":287,"vw":107.119763},{"c":107.4,"h":107.4,"l":107.4,"n":5,"o":107.4,"t":"2026-10-14T11:35:00Z","v":461,"vw":107.4},{"c":103.26,"h":107.17,"l":103.26,"n":270,"o":107.17,"t":"2026-10-14T12:30:00Z","v":5984,"vw":105.242324},{"c":102.8,"h":103.5,"l":102.8,"n":50,"o":103.47,"t":"2026-10-14T12:35:00Z","v":1300,"vw":103.221641},{"c":102.74,"h":102.74,"l":102.128,"n":34,"o":102.128,"t":"2026-10-14T12:45:00Z","v":749,"vw":102.352862},{"c":103.4899,"h":103.4899,"l":102.8,"n":5,"o":102.8,"t":"2026-10-14T12:50:00Z","v":267,"vw":103.119398},{"c":102.4,"h":102.5,"l":102.4,"n":46,"o":102.5,"t":"2026-10-14T12:55:00Z","v":4874,"vw":102.402326},{"c":102.4,"h":102.4671,"l":102.4,"n":6,"o":102.4671,"t":"2026-10-14T13:00:00Z","v":416,"vw":102.44026},{"c":102.4,"h":102.4001,"l":102.4,"n":14,"o":102.4001,"t":"2026-10-14T13:10:00Z","v":489,"vw":102.400026},{"c":102.79,"h":102.79,"l":102.79,"n":9,"o":102.79,"t":"2026-10-14T13:25:00Z","v":499,"vw":102.79},{"c":102.11,"h":103.06,"l":101.82,"n":1631,"o":103.01,"t":"2026-10-14T13:30:00Z","v":92784,"vw":102.288241},{"c":102.84,"h":103,"l":101.805,"n":652,"o":102.01,"t":"2026-10-14T13:35:00Z","v":44597,"vw":102.184986},{"c":102.5,"h":103.274,"l":102.475,"n":225,"o":102.79,"t":"2026-10-14T13:40:00Z","v":13676,"vw":102.949503},{"c":101.43,"h":102.66,"l":101.16,"n":568,"o":102.4,"t":"2026-10-14T13:45:00Z","v":49157,"vw":101.854033},{"c":101.755,"h":102.15,"l":101.29,"n":294,"o":101.38,"t":"2026-10-14T13:50:00Z","v":23719,"vw":101.557577},{"c":101.94,"h":101.94,"l":101.5,"n":101,"o":101.6419,"t":"2026-10-14T13:55:00Z","v":7028,"vw":101.777995},{"c":101.95,"h":102.485,"l":101.75,"n":166,"o":101.94,"t":"2026-10-14T14:00:00Z","v":15947,"vw":102.041929},{"c":102.3,"h":102.4,"l":102,"n":95,"o":102.1696,"t":"2026-10-14T14:05:00Z","v":5219,"vw":102.181514},{"c":102.16,"h":102.41,"l":102.16,"n":89,"o":102.16,"t":"2026-10-14T14:10:00Z","v":7046,"vw":102.306164},{"c":103.14,"h":103.14,"l":102.41,"n":43,"o":102.41,"t":"2026-10-14T14:15:00Z","v":3732,"vw":102.970549},{"c":103.51,"h":103.66,"l":103.04,"n":131,"o":103.04,"t":"2026-10-14T14:20:00Z","v":16165,"vw":103.411874},{"c":104.22,"h":104.325,"l":103.41,"n":67,"o":103.46,"t":"2026-10-14T14:25:00Z","v":8414,"vw":103.92041},{"c":104.7,"h":104.71,"l":104.25,"n":60,"o":104.25,"t":"2026-10-14T14:30:00Z","v":4436,"vw":104.480231},{"c":104.35,"h":104.715,"l":104.26,"n":31,"o":104.715,"t":"2026-10-14T14:35:00Z","v":1646,"vw":104.482336},{"c":104.83,"h":104.83,"l":104.4499,"n":15,"o":104.4499,"t":"2026-10-14T14:40:00Z","v":2244,"vw":104.799541},{"c":105.04,"h":105.04,"l":104.67,"n":29,"o":104.96,"t":"2026-10-14T14:45:00Z","v":3355,"vw":104.963214},{"c":104.97,"h":105.0967,"l":104.935,"n":20,"o":104.96,"t":"2026-10-14T14:50:00Z","v":998,"vw":104.999692},{"c":105,"h":105.07,"l":104.82,"n":34,"o":104.82,"t":"2026-10-14T14:55:00Z","v":3520,"vw":105.000345},{"c":104.81,"h":105.06,"l":104.81,"n":15,"o":105.06,"t":"2026-10-14T15:00:00Z","v":639,"vw":104.946956},{"c":104.87,"h":104.93,"l":104.73,"n":22,"o":104.76,"t":"2026-10-14T15:10:00Z","v":1306,"vw":104.810333},{"c":105.08,"h":105.08,"l":104.895,"n":34,"o":104.895,"t":"2026-10-14T15:15:00Z","v":2306,"vw":104.956486},{"c":105.3,"h":105.3,"l":105.19,"n":22,"o":105.21,"t":"2026-10-14T15:20:00Z","v":1928,"vw":105.239896},{"c":105.24,"h":105.4,"l":105.19,"n":26,"o":105.35,"t":"2026-10-14T15:25:00Z","v":1244,"vw":105.280296},{"c":105.655,"h":105.7209,"l":105.36,"n":48,"o":105.36,"t":"2026-10-14T15:30:00Z","v":1754,"vw":105.565103},{"c":105.83,"h":105.96,"l":105.745,"n":54,"o":105.83,"t":"2026-10-14T15:35:00Z","v":5383,"vw":105.846277},{"c":106.22,"h":106.22,"l":106.22,"n":6,"o":106.22,"t":"2026-10-14T15:40:00Z","v":111,"vw":106.22},{"c":106,"h":106,"l":105.73,"n":9,"o":105.73,"t":"2026-10-14T15:45:00Z","v":378,"vw":105.88},{"c":106.21,"h":106.21,"l":106,"n":11,"o":106,"t":"2026-10-14T15:50:00Z","v":887,"vw":106.114255},{"c":106.14,"h":106.14,"l":106,"n":13,"o":106.047,"t":"2026-10-14T15:55:00Z","v":1133,"vw":106.038931},{"c":105.63,"h":105.6769,"l":105.63,"n":7,"o":105.6769,"t":"2026-10-14T16:00:00Z","v":451,"vw":105.661267},{"c":105.3,"h":105.3,"l":105.3,"n":9,"o":105.3,"t":"2026-10-14T16:10:00Z","v":272,"vw":105.3},{"c":104.84,"h":105.24,"l":104.7201,"n":29,"o":105.24,"t":"2026-10-14T16:15:00Z","v":1400,"vw":104.875214},{"c":105.14,"h":105.14,"l":104.72,"n":43,"o":104.72,"t":"2026-10-14T16:20:00Z","v":2515,"vw":104.847272},{"c":105.1801,"h":105.27,"l":105.07,"n":23,"o":105.07,"t":"2026-10-14T16:25:00Z","v":960,"vw":105.180086},{"c":105.29,"h":105.3,"l":105.29,"n":27,"o":105.29,"t":"2026-10-14T16:30:00Z","v":1458,"vw":105.291667},{"c":105.3,"h":105.3,"l":104.96,"n":11,"o":104.96,"t":"2026-10-14T16:35:00Z","v":337,"vw":105.13},{"c":105.17,"h":105.17,"l":105.17,"n":2,"o":105.17,"t":"2026-10-14T16:40:00Z","v":119,"vw":105.17},{"c":104.7,"h":104.7,"l":104.6,"n":9,"o":104.6,"t":"2026-10-14T16:50:00Z","v":779,"vw":104.662343},{"c":104.42,"h":104.74,"l":104.331,"n":203,"o":104.74,"t":"2026-10-14T17:00:00Z","v":17348,"vw":104.362763},{"c":104.27,"h":104.3839,"l":104.27,"n":13,"o":104.29,"t":"2026-10-14T17:05:00Z","v":664,"vw":104.297555},{"c":104.22,"h":104.41,"l":104.22,"n":19,"o":104.41,"t":"2026-10-14T17:10:00Z","v":1349,"vw":104.360588},{"c":104.42,"h":104.42,"l":104.32,"n":24,"o":104.3396,"t":"2026-10-14T17:20:00Z","v":2405,"vw":104.377277},{"c":104.38,"h":104.575,"l":104.38,"n":26,"o":104.55,"t":"2026-10-14T17:25:00Z","v":1222,"vw":104.477229},{"c":104.2381,"h":104.2381,"l":104.2381,"n":8,"o":104.2381,"t":"2026-10-14T17:30:00Z","v":227,"vw":104.2381},{"c":104,"h":104,"l":104,"n":4,"o":104,"t":"2026-10-14T17:35:00Z","v":181,"vw":104},{"c":103.93,"h":104,"l":103.8,"n":32,"o":103.8,"t":"2026-10-14T17:45:00Z","v":1438,"vw":103.935172},{"c":103.765,"h":103.86,"l":103.705,"n":29,"o":103.86,"t":"2026-10-14T17:50:00Z","v":1692,"vw":103.802083},{"c":103.5938,"h":103.77,"l":103.5938,"n":30,"o":103.77,"t":"2026-10-14T17:55:00Z","v":1498,"vw":103.683925},{"c":103.52,"h":103.67,"l":103.51,"n":30,"o":103.51,"t":"2026-10-14T18:00:00Z","v":2196,"vw":103.544788},{"c":103.81,"h":103.81,"l":103.66,"n":7,"o":103.66,"t":"2026-10-14T18:05:00Z","v":265,"vw":103.737885},{"c":103.51,"h":103.53,"l":103.51,"n":10,"o":103.53,"t":"2026-10-14T18:10:00Z","v":430,"vw":103.516667},{"c":103.835,"h":103.835,"l":103.6,"n":6,"o":103.6,"t":"2026-10-14T18:15:00Z","v":333,"vw":103.755116},{"c":103.86,"h":103.88,"l":103.86,"n":10,"o":103.88,"t":"2026-10-14T18:20:00Z","v":773,"vw":103.876667},{"c":103.87,"h":103.99,"l":103.65,"n":30,"o":103.99,"t":"2026-10-14T18:30:00Z","v":1213,"vw":103.804707},{"c":104,"h":104.01,"l":104,"n":4,"o":104.01,"t":"2026-10-14T18:35:00Z","v":367,"vw":104.006667},{"c":103.95,"h":103.95,"l":103.85,"n":12,"o":103.85,"t":"2026-10-14T18:40:00Z","v":1125,"vw":103.876732},{"c":103.72,"h":103.75,"l":103.72,"n":6,"o":103.75,"t":"2026-10-14T18:45:00Z","v":267,"vw":103.735},{"c":103.5,"h":103.64,"l":103.5,"n":21,"o":103.64,"t":"2026-10-14T18:50:00Z","v":1109,"vw":103.611949},{"c":103.72,"h":103.72,"l":103.72,"n":4,"o":103.72,"t":"2026-10-14T18:55:00Z","v":205,"vw":103.72},{"c":103.72,"h":103.72,"l":103.72,"n":4,"o":103.72,"t":"2026-10-14T19:00:00Z","v":144,"vw":103.72},{"c":104.02,"h":104.1583,"l":103.82,"n":31,"o":103.82,"t":"2026-10-14T19:05:00Z","v":1613,"vw":104.057502},{"c":104.44,"h":104.44,"l":104,"n":78,"o":104.01,"t":"2026-10-14T19:10:00Z","v":4507,"vw":104.222145},{"c":104.335,"h":104.38,"l":104.31,"n":14,"o":104.38,"t":"2026-10-14T19:15:00Z","v":945,"vw":104.35},{"c":104.1,"h":104.29,"l":104.0358,"n":71,"o":104.0358,"t":"2026-10-14T19:25:00Z","v":4119,"vw":104.115787},{"c":104.245,"h":104.35,"l":104.245,"n":19,"o":104.35,"t":"2026-10-14T19:30:00Z","v":487,"vw":104.2975},{"c":103.76,"h":103.76,"l":103.76,"n":8,"o":103.76,"t":"2026-10-14T19:35:00Z","v":698,"vw":103.76},{"c":103.93,"h":103.93,"l":103.67,"n":63,"o":103.67,"t":"2026-10-14T19:40:00Z","v":5277,"vw":103.712019},{"c":103.9474,"h":103.95,"l":103.81,"n":47,"o":103.95,"t":"2026-10-14T19:45:00Z","v":2471,"vw":103.907254},{"c":104.68,"h":104.7,"l":104.365,"n":99,"o":104.365,"t":"2026-10-14T19:50:00Z","v":2712,"vw":104.553333},{"c":105.01,"h":105.07,"l":104.73,"n":149,"o":104.75,"t":"2026-10-14T19:55:00Z","v":10146,"vw":104.868666},{"c":105.02,"h":105.02,"l":105.02,"n":6,"o":105.02,"t":"2026-10-14T20:00:00Z","v":831,"vw":105.02},{"c":103.56,"h":103.56,"l":103.56,"n":1,"o":103.56,"t":"2026-10-14T20:55:00Z","v":289,"vw":103.56},{"c":104.5,"h":104.5,"l":104.5,"n":2,"o":104.5,"t":"2026-10-14T21:20:00Z","v":681,"vw":104.5},{"c":105,"h":105,"l":105,"n":5,"o":105,"t":"2026-10-14T22:00:00Z","v":470,"vw":105},{"c":105.48,"h":105.48,"l":105.48,"n":1,"o":105.48,"t":"2026-10-14T22:30:00Z","v":170,"vw":105.48},{"c":104.5,"h":104.5,"l":104.5,"n":1,"o":104.5,"t":"2026-10-14T22:45:00Z","v":150,"vw":104.5},{"c":104.8562,"h":105.01,"l":104.2,"n":10,"o":104.2,"t":"2026-10-14T23:20:00Z","v":1406,"vw":104.861425},{"c":105,"h":105,"l":105,"n":1,"o":105,"t":"2026-10-14T23:25:00Z","v":250,"vw":105},{"c":104.4,"h":104.4,"l":104.4,"n":2,"o":104.4,"t":"2026-10-14T23:50:00Z","v":208,"vw":104.4},{"c":107.58,"h":107.58,"l":107.58,"n":7,"o":107.58,"t":"2026-10-15T08:00:00Z","v":396,"vw":107.58},{"c":106.2,"h":106.2,"l":106.2,"n":4,"o":106.2,"t":"2026-10-15T08:05:00Z","v":600,"vw":106.2},{"c":106.2,"h":106.2,"l":106.2,"n":5,"o":106.2,"t":"2026-10-15T08:10:00Z","v":1000,"vw":106.2},{"c":107,"h":107,"l":107,"n":4,"o":107,"t":"2026-10-15T11:30:00Z","v":147,"vw":107},{"c":106.43,"h":106.43,"l":106.43,"n":9,"o":106.43,"t":"2026-10-15T11:55:00Z","v":323,"vw":106.43},{"c":106.2,"h":106.2,"l":106.2,"n":1,"o":106.2,"t":"2026-10-15T12:05:00Z","v":100,"vw":106.2},{"c":106.4,"h":106.4,"l":106.4,"n":1,"o":106.4,"t":"2026-10-15T12:15:00Z","v":100,"vw":106.4},{"c":105.77,"h":105.77,"l":105.77,"n":1,"o":105.77,"t":"2026-10-15T12:30:00Z","v":1373,"vw":105.77},{"c":105.5,"h":105.5,"l":105.5,"n":14,"o":105.5,"t":"2026-10-15T12:35:00Z","v":3366,"vw":105.5},{"c":106.2,"h":106.2,"l":106.2,"n":3,"o":106.2,"t":"2026-10-15T12:40:00Z","v":200,"vw":106.2},{"c":106.1,"h":106.1,"l":106.1,"n":5,"o":106.1,"t":"2026-10-15T12:50:00Z","v":221,"vw":106.1},{"c":106.5,"h":106.5,"l":106.5,"n":1,"o":106.5,"t":"2026-10-15T12:55:00Z","v":238,"vw":106.5},{"c":106.2,"h":106.2,"l":106.2,"n":4,"o":106.2,"t":"2026-10-15T13:00:00Z","v":644,"vw":106.2},{"c":106.75,"h":106.98,"l":106.5,"n":10,"o":106.5,"t":"2026-10-15T13:05:00Z","v":2804,"vw":106.884291},{"c":106.67,"h":106.67,"l":106.67,"n":5,"o":106.67,"t":"2026-10-15T13:10:00Z","v":300,"vw":106.67},{"c":106.95,"h":106.95,"l":106.3,"n":15,"o":106.36,"t":"2026-10-15T13:25:00Z","v":1255,"vw":106.620962},{"c":106.59,"h":107.69,"l":106,"n":218,"o":107,"t":"2026-10-15T13:30:00Z","v":10380,"vw":106.650033},{"c":106.385,"h":106.95,"l":105.995,"n":149,"o":106.605,"t":"2026-10-15T13:35:00Z","v":6552,"vw":106.422808},{"c":106.1099,"h":107.05,"l":106.01,"n":280,"o":107,"t":"2026-10-15T13:40:00Z","v":9952,"vw":106.489688},{"c":106.945,"h":106.945,"l":105.66,"n":584,"o":105.66,"t":"2026-10-15T13:45:00Z","v":27231,"vw":106.357399},{"c":107.32,"h":107.84,"l":107.19,"n":175,"o":107.19,"t":"2026-10-15T13:50:00Z","v":11622,"vw":107.557202},{"c":107.75,"h":108.345,"l":107.28,"n":283,"o":107.28,"t":"2026-10-15T13:55:00Z","v":18343,"vw":107.98241},{"c":107.79,"h":108.51,"l":107.49,"n":305,"o":107.51,"t":"2026-10-15T14:00:00Z","v":15659,"vw":108.231455},{"c":109.1,"h":109.23,"l":108,"n":265,"o":108,"t":"2026-10-15T14:05:00Z","v":12906,"vw":108.87456},{"c":109.18,"h":109.64,"l":109.12,"n":185,"o":109.19,"t":"2026-10-15T14:10:00Z","v":10679,"vw":109.407945},{"c":108.93,"h":109.32,"l":108.735,"n":54,"o":109.32,"t":"2026-10-15T14:15:00Z","v":2935,"vw":109.062696},{"c":108.85,"h":108.87,"l":108.71,"n":80,"o":108.87,"t":"2026-10-15T14:20:00Z","v":7140,"vw":108.729776},{"c":109.79,"h":109.83,"l":108.93,"n":58,"o":108.93,"t":"2026-10-15T14:25:00Z","v":6810,"vw":109.626724},{"c":110.8181,"h":110.91,"l":109.71,"n":181,"o":109.71,"t":"2026-10-15T14:30:00Z","v":16453,"vw":110.378159},{"c":110.55,"h":110.952,"l":110.41,"n":79,"o":110.905,"t":"2026-10-15T14:35:00Z","v":5636,"vw":110.694866},{"c":110.8,"h":111.24,"l":110.44,"n":189,"o":110.44,"t":"2026-10-15T14:40:00Z","v":17954,"vw":110.994539},{"c":110.325,"h":110.68,"l":109.829,"n":99,"o":110.63,"t":"2026-10-15T14:45:00Z","v":7500,"vw":110.354804},{"c":110.3,"h":110.465,"l":110.15,"n":19,"o":110.465,"t":"2026-10-15T14:50:00Z","v":1234,"vw":110.299638},{"c":109.675,"h":110.34,"l":109.675,"n":32,"o":110.34,"t":"2026-10-15T14:55:00Z","v":2318,"vw":109.890027},{"c":109.495,"h":110.135,"l":109.495,"n":41,"o":109.93,"t":"2026-10-15T15:00:00Z","v":2532,"vw":109.982558},{"c":108.9801,"h":109.75,"l":108.9801,"n":19,"o":109.75,"t":"2026-10-15T15:05:00Z","v":1034,"vw":109.284724},{"c":108.57,"h":109.1075,"l":108.57,"n":23,"o":108.92,"t":"2026-10-15T15:10:00Z","v":2034,"vw":108.835733},{"c":108.46,"h":108.6553,"l":108.11,"n":33,"o":108.6553,"t":"2026-10-15T15:15:00Z","v":4375,"vw":108.292327},{"c":108.1,"h":108.1,"l":108.075,"n":11,"o":108.075,"t":"2026-10-15T15:20:00Z","v":394,"vw":108.0875},{"c":108.03,"h":108.0963,"l":107.9,"n":21,"o":108.02,"t":"2026-10-15T15:25:00Z","v":2923,"vw":107.999833},{"c":108.36,"h":108.36,"l":108.16,"n":49,"o":108.16,"t":"2026-10-15T15:30:00Z","v":7141,"vw":108.227637},{"c":108.28,"h":108.62,"l":108.19,"n":29,"o":108.53,"t":"2026-10-15T15:35:00Z","v":2405,"vw":108.356743},{"c":108.61,"h":108.69,"l":108.61,"n":6,"o":108.69,"t":"2026-10-15T15:40:00Z","v":598,"vw":108.654},{"c":108.7901,"h":109.03,"l":108.7901,"n":27,"o":108.84,"t":"2026-10-15T15:45:00Z","v":1901,"vw":108.907306},{"c":108.4,"h":108.7,"l":108.4,"n":9,"o":108.7,"t":"2026-10-15T15:50:00Z","v":967,"vw":108.554444},{"c":108.55,"h":108.55,"l":108.37,"n":9,"o":108.38,"t":"2026-10-15T15:55:00Z","v":754,"vw":108.462833},{"c":108.23,"h":108.53,"l":108.23,"n":6,"o":108.53,"t":"2026-10-15T16:00:00Z","v":622,"vw":108.455094},{"c":108.47,"h":108.47,"l":108.1911,"n":28,"o":108.1911,"t":"2026-10-15T16:05:00Z","v":2638,"vw":108.448983},{"c":108.52,"h":108.62,"l":108.43,"n":8,"o":108.62,"t":"2026-10-15T16:10:00Z","v":587,"vw":108.522},{"c":108.34,"h":108.42,"l":108.32,"n":26,"o":108.42,"t":"2026-10-15T16:15:00Z","v":1567,"vw":108.35},{"c":108.48,"h":108.48,"l":108.33,"n":3,"o":108.4437,"t":"2026-10-15T16:20:00Z","v":500,"vw":108.43548},{"c":108.79,"h":108.79,"l":108.68,"n":4,"o":108.68,"t":"2026-10-15T16:25:00Z","v":352,"vw":108.72},{"c":108.75,"h":108.88,"l":108.75,"n":45,"o":108.8,"t":"2026-10-15T16:30:00Z","v":2337,"vw":108.80625},{"c":109.03,"h":109.09,"l":108.84,"n":15,"o":108.84,"t":"2026-10-15T16:35:00Z","v":1334,"vw":109.027619},{"c":109.045,"h":109.045,"l":109.03,"n":6,"o":109.03,"t":"2026-10-15T16:40:00Z","v":404,"vw":109.04125},{"c":109.159,"h":109.159,"l":108.95,"n":9,"o":109.13,"t":"2026-10-15T16:45:00Z","v":484,"vw":109.103522},{"c":109.23,"h":109.39,"l":109.18,"n":18,"o":109.229,"t":"2026-10-15T16:50:00Z","v":1294,"vw":109.2487},{"c":109.28,"h":109.29,"l":109.28,"n":12,"o":109.29,"t":"2026-10-15T16:55:00Z","v":723,"vw":109.286667},{"c":109.48,"h":109.52,"l":109.48,"n":10,"o":109.52,"t":"2026-10-15T17:00:00Z","v":237,"vw":109.5},{"c":109.65,"h":109.65,"l":109.65,"n":4,"o":109.65,"t":"2026-10-15T17:05:00Z","v":222,"vw":109.65},{"c":109.77,"h":109.77,"l":109.61,"n":12,"o":109.7,"t":"2026-10-15T17:10:00Z","v":571,"vw":109.7},{"c":109.71,"h":109.72,"l":109.57,"n":42,"o":109.57,"t":"2026-10-15T17:15:00Z","v":1638,"vw":109.593846},{"c":109.75,"h":109.75,"l":109.72,"n":12,"o":109.72,"t":"2026-10-15T17:20:00Z","v":432,"vw":109.74},{"c":109.9,"h":109.9,"l":109.83,"n":31,"o":109.83,"t":"2026-10-15T17:25:00Z","v":1122,"vw":109.878667},{"c":110.12,"h":110.12,"l":110,"n":25,"o":110,"t":"2026-10-15T17:30:00Z","v":1380,"vw":110.016156},{"c":110.05,"h":110.15,"l":110.05,"n":23,"o":110.08,"t":"2026-10-15T17:35:00Z","v":1299,"vw":110.088},{"c":109.755,"h":110.045,"l":109.755,"n":45,"o":110.045,"t":"2026-10-15T17:40:00Z","v":1050,"vw":109.945938},{"c":109.76,"h":109.76,"l":109.57,"n":12,"o":109.57,"t":"2026-10-15T17:45:00Z","v":570,"vw":109.704},{"c":109.5,"h":109.71,"l":109.5,"n":14,"o":109.71,"t":"2026-10-15T17:50:00Z","v":720,"vw":109.618334},{"c":109.27,"h":109.485,"l":109.2,"n":64,"o":109.485,"t":"2026-10-15T17:55:00Z","v":4150,"vw":109.337949},{"c":109.45,"h":109.48,"l":109.45,"n":14,"o":109.48,"t":"2026-10-15T18:00:00Z","v":739,"vw":109.463129},{"c":109.315,"h":109.53,"l":109.315,"n":24,"o":109.53,"t":"2026-10-15T18:05:00Z","v":1087,"vw":109.42},{"c":109.57,"h":109.57,"l":109.44,"n":10,"o":109.44,"t":"2026-10-15T18:10:00Z","v":964,"vw":109.551429},{"c":109.5097,"h":109.64,"l":109.5097,"n":3,"o":109.64,"t":"2026-10-15T18:15:00Z","v":201,"vw":109.57485},{"c":109.79,"h":109.79,"l":109.54,"n":16,"o":109.63,"t":"2026-10-15T18:20:00Z","v":1135,"vw":109.672222},{"c":109.83,"h":109.9752,"l":109.79,"n":7,"o":109.8,"t":"2026-10-15T18:25:00Z","v":900,"vw":109.8951},{"c":109.62,"h":109.73,"l":109.57,"n":10,"o":109.57,"t":"2026-10-15T18:30:00Z","v":655,"vw":109.656},{"c":109.225,"h":109.43,"l":109.225,"n":5,"o":109.43,"t":"2026-10-15T18:35:00Z","v":1475,"vw":109.257143},{"c":109.16,"h":109.3954,"l":109.16,"n":12,"o":109.3954,"t":"2026-10-15T18:40:00Z","v":930,"vw":109.260866},{"c":109.17,"h":109.53,"l":109.17,"n":23,"o":109.31,"t":"2026-10-15T18:45:00Z","v":1528,"vw":109.312105},{"c":109.2,"h":109.3,"l":109.2,"n":9,"o":109.3,"t":"2026-10-15T18:50:00Z","v":502,"vw":109.2275},{"c":108.98,"h":109.12,"l":108.98,"n":16,"o":109.12,"t":"2026-10-15T18:55:00Z","v":622,"vw":109.025575},{"c":109.08,"h":109.08,"l":109,"n":5,"o":109,"t":"2026-10-15T19:00:00Z","v":440,"vw":109.020202},{"c":109.08,"h":109.18,"l":109.055,"n":47,"o":109.08,"t":"2026-10-15T19:05:00Z","v":2987,"vw":109.072817},{"c":109.06,"h":109.1,"l":108.9601,"n":18,"o":109.06,"t":"2026-10-15T19:10:00Z","v":1583,"vw":109.057479},{"c":109.13,"h":109.215,"l":109.03,"n":9,"o":109.21,"t":"2026-10-15T19:15:00Z","v":469,"vw":109.148894},{"c":109.71,"h":109.71,"l":109.2197,"n":17,"o":109.2197,"t":"2026-10-15T19:20:00Z","v":904,"vw":109.529933},{"c":109.47,"h":109.61,"l":109.4,"n":12,"o":109.61,"t":"2026-10-15T19:25:00Z","v":913,"vw":109.488571},{"c":109.72,"h":109.72,"l":109.29,"n":45,"o":109.29,"t":"2026-10-15T19:30:00Z","v":2778,"vw":109.572809},{"c":109.55,"h":109.79,"l":109.37,"n":27,"o":109.79,"t":"2026-10-15T19:35:00Z","v":1846,"vw":109.517857},{"c":109.37,"h":109.56,"l":109.31,"n":31,"o":109.56,"t":"2026-10-15T19:40:00Z","v":1993,"vw":109.432143},{"c":108.95,"h":109.49,"l":108.95,"n":205,"o":109.49,"t":"2026-10-15T19:45:00Z","v":11210,"vw":109.113121},{"c":109.66,"h":109.71,"l":109.13,"n":187,"o":109.2,"t":"2026-10-15T19:50:00Z","v":7981,"vw":109.491203},{"c":110.02,"h":110.245,"l":109.645,"n":308,"o":109.645,"t":"2026-10-15T19:55:00Z","v":11455,"vw":110.024198},{"c":110.3468,"h":110.3468,"l":109.92,"n":5,"o":109.92,"t":"2026-10-15T20:00:00Z","v":2018,"vw":110.015527},{"c":110.8118,"h":110.8118,"l":110.8118,"n":1,"o":110.8118,"t":"2026-10-15T20:20:00Z","v":455,"vw":110.8118},{"c":110.73,"h":110.73,"l":110.73,"n":101,"o":110.73,"t":"2026-10-15T20:40:00Z","v":1510,"vw":110.73},{"c":111,"h":111,"l":111,"n":1,"o":111,"t":"2026-10-15T21:00:00Z","v":275,"vw":111},{"c":109.92,"h":110.87,"l":109.92,"n":3,"o":110.87,"t":"2026-10-15T21:20:00Z","v":260,"vw":110.389231},{"c":110.1,"h":110.12,"l":110.1,"n":4,"o":110.12,"t":"2026-10-15T23:20:00Z","v":1000,"vw":110.102381},{"c":111.1633,"h":111.1633,"l":111.1633,"n":17,"o":111.1633,"t":"2026-10-16T08:00:00Z","v":221,"vw":111.1633},{"c":108.5,"h":111.64,"l":108.5,"n":26,"o":111.63,"t":"2026-10-16T08:25:00Z","v":1845,"vw":110.329213},{"c":108.5,"h":108.5,"l":108.5,"n":1,"o":108.5,"t":"2026-10-16T11:45:00Z","v":100,"vw":108.5},{"c":110,"h":110,"l":110,"n":3,"o":110,"t":"2026-10-16T12:10:00Z","v":112,"vw":110},{"c":110.3,"h":110.3,"l":110.3,"n":1,"o":110.3,"t":"2026-10-16T13:20:00Z","v":300,"vw":110.3},{"c":111,"h":111,"l":111,"n":10,"o":111,"t":"2026-10-16T13:25:00Z","v":625,"vw":111},{"c":113.08,"h":113.18,"l":111.38,"n":250,"o":111.38,"t":"2026-10-16T13:30:00Z","v":11821,"vw":112.464722},{"c":114.9894,"h":115.3683,"l":113.12,"n":581,"o":113.12,"t":"2026-10-16T13:35:00Z","v":69491,"vw":114.826318},{"c":114.8999,"h":115.5,"l":114.558,"n":309,"o":115,"t":"2026-10-16T13:40:00Z","v":25113,"vw":115.058121},{"c":114.75,"h":115.666,"l":114.505,"n":164,"o":114.74,"t":"2026-10-16T13:45:00Z","v":11890,"vw":115.141644},{"c":114.6,"h":115.38,"l":114.6,"n":70,"o":114.94,"t":"2026-10-16T13:50:00Z","v":6499,"vw":115.129772},{"c":114.253,"h":115,"l":114.253,"n":104,"o":115,"t":"2026-10-16T13:55:00Z","v":3620,"vw":114.5252},{"c":113.72,"h":114.75,"l":113.52,"n":93,"o":114.405,"t":"2026-10-16T14:00:00Z","v":4134,"vw":114.065878},{"c":114.44,"h":114.57,"l":113.85,"n":93,"o":113.85,"t":"2026-10-16T14:05:00Z","v":4417,"vw":114.22627},{"c":113.8657,"h":114.62,"l":113.77,"n":69,"o":114.515,"t":"2026-10-16T14:10:00Z","v":3170,"vw":114.142646},{"c":115,"h":115,"l":114.0859,"n":81,"o":114.0859,"t":"2026-10-16T14:15:00Z","v":2338,"vw":114.419727},{"c":115.372,"h":115.75,"l":115.08,"n":269,"o":115.2,"t":"2026-10-16T14:20:00Z","v":18405,"vw":115.437374},{"c":115.285,"h":115.3291,"l":114.9001,"n":77,"o":115.1,"t":"2026-10-16T14:25:00Z","v":5378,"vw":115.208989},{"c":115,"h":115.6396,"l":114.87,"n":72,"o":115.2,"t":"2026-10-16T14:30:00Z","v":5477,"vw":115.319109},{"c":114.5,"h":114.86,"l":114.5,"n":88,"o":114.86,"t":"2026-10-16T14:35:00Z","v":4587,"vw":114.721607},{"c":114.15,"h":114.55,"l":113.94,"n":50,"o":114.52,"t":"2026-10-16T14:40:00Z","v":4318,"vw":114.265946},{"c":114.31,"h":114.53,"l":114.19,"n":29,"o":114.19,"t":"2026-10-16T14:45:00Z","v":1510,"vw":114.303214},{"c":113.835,"h":114.21,"l":113.71,"n":76,"o":114.21,"t":"2026-10-16T14:50:00Z","v":4062,"vw":113.83052},{"c":114.01,"h":114.2,"l":113.84,"n":70,"o":114,"t":"2026-10-16T14:55:00Z","v":6369,"vw":114.067537},{"c":114.35,"h":114.43,"l":114.1701,"n":44,"o":114.19,"t":"2026-10-16T15:00:00Z","v":2054,"vw":114.265482},{"c":114.7,"h":114.885,"l":114.4101,"n":54,"o":114.4101,"t":"2026-10-16T15:05:00Z","v":3127,"vw":114.690357},{"c":114.8,"h":114.89,"l":114.71,"n":69,"o":114.81,"t":"2026-10-16T15:10:00Z","v":2888,"vw":114.792506},{"c":114.46,"h":114.83,"l":114.42,"n":51,"o":114.76,"t":"2026-10-16T15:15:00Z","v":1954,"vw":114.624576},{"c":114.1,"h":114.44,"l":113.92,"n":56,"o":114.44,"t":"2026-10-16T15:20:00Z","v":4801,"vw":114.108917},{"c":113.685,"h":113.9,"l":113.48,"n":134,"o":113.9,"t":"2026-10-16T15:25:00Z","v":17815,"vw":113.621712},{"c":113.6578,"h":113.845,"l":113.25,"n":69,"o":113.58,"t":"2026-10-16T15:30:00Z","v":4482,"vw":113.505294},{"c":113.1129,"h":113.3366,"l":113.025,"n":75,"o":113.31,"t":"2026-10-16T15:35:00Z","v":9914,"vw":113.186715},{"c":112.74,"h":113.2193,"l":112.74,"n":30,"o":113.2193,"t":"2026-10-16T15:40:00Z","v":4046,"vw":112.873039},{"c":112.38,"h":112.8471,"l":112.38,"n":37,"o":112.8471,"t":"2026-10-16T15:45:00Z","v":2920,"vw":112.707317},{"c":112.17,"h":112.5085,"l":112.17,"n":19,"o":112.4424,"t":"2026-10-16T15:50:00Z","v":1460,"vw":112.335611},{"c":112.1023,"h":112.23,"l":112.05,"n":23,"o":112.1677,"t":"2026-10-16T15:55:00Z","v":1181,"vw":112.135518},{"c":111.6737,"h":112.2182,"l":111.495,"n":47,"o":112.1199,"t":"2026-10-16T16:00:00Z","v":2623,"vw":111.870287},{"c":111.399,"h":112,"l":111.33,"n":60,"o":111.77,"t":"2026-10-16T16:05:00Z","v":4040,"vw":111.596283},{"c":110.935,"h":111.5,"l":110.93,"n":64,"o":111.5,"t":"2026-10-16T16:10:00Z","v":3288,"vw":111.17375},{"c":110.7425,"h":110.98,"l":110.482,"n":17,"o":110.98,"t":"2026-10-16T16:15:00Z","v":2268,"vw":110.67215},{"c":111.0532,"h":111.0532,"l":110.63,"n":48,"o":110.63,"t":"2026-10-16T16:20:00Z","v":1881,"vw":110.84915},{"c":110.87,"h":111.1783,"l":110.87,"n":12,"o":111.0295,"t":"2026-10-16T16:25:00Z","v":1074,"vw":110.979544},{"c":110.63,"h":111.05,"l":110.592,"n":43,"o":110.8088,"t":"2026-10-16T16:30:00Z","v":3112,"vw":110.812783},{"c":110.7734,"h":110.7734,"l":110.64,"n":11,"o":110.64,"t":"2026-10-16T16:35:00Z","v":612,"vw":110.684467},{"c":110.74,"h":110.7883,"l":110.63,"n":8,"o":110.7883,"t":"2026-10-16T16:40:00Z","v":442,"vw":110.719433},{"c":109.79,"h":110.646,"l":109.6517,"n":46,"o":110.646,"t":"2026-10-16T16:45:00Z","v":1810,"vw":109.87293},{"c":109.85,"h":109.98,"l":109.85,"n":126,"o":109.85,"t":"2026-10-16T16:50:00Z","v":7354,"vw":109.941969},{"c":109.895,"h":109.895,"l":109.895,"n":10,"o":109.895,"t":"2026-10-16T16:55:00Z","v":196,"vw":109.895},{"c":109.58,"h":109.89,"l":109.52,"n":31,"o":109.75,"t":"2026-10-16T17:00:00Z","v":1440,"vw":109.702099},{"c":109.3001,"h":109.86,"l":109.3001,"n":38,"o":109.75,"t":"2026-10-16T17:05:00Z","v":1456,"vw":109.655025},{"c":109.2,"h":109.55,"l":109.2,"n":18,"o":109.455,"t":"2026-10-16T17:10:00Z","v":704,"vw":109.418},{"c":109.515,"h":109.53,"l":109.42,"n":27,"o":109.42,"t":"2026-10-16T17:15:00Z","v":1165,"vw":109.493873},{"c":109.95,"h":109.95,"l":109.5,"n":27,"o":109.5,"t":"2026-10-16T17:20:00Z","v":946,"vw":109.665417},{"c":110.675,"h":110.675,"l":110.11,"n":76,"o":110.11,"t":"2026-10-16T17:25:00Z","v":2986,"vw":110.312895},{"c":110.37,"h":110.3776,"l":110.275,"n":23,"o":110.3776,"t":"2026-10-16T17:30:00Z","v":1177,"vw":110.321789},{"c":110.6,"h":110.6,"l":110.4675,"n":16,"o":110.4675,"t":"2026-10-16T17:35:00Z","v":513,"vw":110.536875},{"c":110.415,"h":110.415,"l":110.3,"n":25,"o":110.3,"t":"2026-10-16T17:40:00Z","v":717,"vw":110.368333},{"c":110.45,"h":110.45,"l":110.45,"n":6,"o":110.45,"t":"2026-10-16T17:45:00Z","v":123,"vw":110.45},{"c":109.96,"h":110.32,"l":109.96,"n":20,"o":110.32,"t":"2026-10-16T17:50:00Z","v":742,"vw":110.118},{"c":110.01,"h":110.15,"l":110.01,"n":19,"o":110.15,"t":"2026-10-16T17:55:00Z","v":481,"vw":110.0675},{"c":109.65,"h":110.005,"l":109.65,"n":35,"o":110.005,"t":"2026-10-16T18:00:00Z","v":1889,"vw":109.825},{"c":109.795,"h":109.81,"l":109.725,"n":11,"o":109.81,"t":"2026-10-16T18:05:00Z","v":435,"vw":109.765},{"c":110.3905,"h":110.41,"l":110.23,"n":11,"o":110.23,"t":"2026-10-16T18:20:00Z","v":657,"vw":110.300125},{"c":110.3681,"h":110.3681,"l":110.3681,"n":10,"o":110.3681,"t":"2026-10-16T18:25:00Z","v":132,"vw":110.3681},{"c":109.935,"h":109.95,"l":109.7619,"n":33,"o":109.95,"t":"2026-10-16T18:30:00Z","v":1567,"vw":109.911821},{"c":110.635,"h":110.635,"l":110.635,"n":5,"o":110.635,"t":"2026-10-16T18:35:00Z","v":210,"vw":110.635},{"c":110.08,"h":110.4,"l":110.08,"n":53,"o":110.215,"t":"2026-10-16T18:40:00Z","v":2980,"vw":110.241333},{"c":110.425,"h":110.44,"l":110.425,"n":14,"o":110.44,"t":"2026-10-16T18:45:00Z","v":353,"vw":110.4325},{"c":110.2315,"h":110.56,"l":110.1904,"n":31,"o":110.43,"t":"2026-10-16T18:50:00Z","v":1848,"vw":110.294906},{"c":110.4,"h":110.4,"l":110,"n":45,"o":110.1,"t":"2026-10-16T18:55:00Z","v":2567,"vw":110.128258},{"c":110.305,"h":110.305,"l":110.305,"n":5,"o":110.305,"t":"2026-10-16T19:00:00Z","v":531,"vw":110.305},{"c":110.26,"h":110.33,"l":110.26,"n":10,"o":110.33,"t":"2026-10-16T19:05:00Z","v":279,"vw":110.295},{"c":110.3,"h":110.41,"l":110.29,"n":42,"o":110.41,"t":"2026-10-16T19:10:00Z","v":1598,"vw":110.341429},{"c":110.3,"h":110.3,"l":110.3,"n":15,"o":110.3,"t":"2026-10-16T19:15:00Z","v":257,"vw":110.3},{"c":110.23,"h":110.69,"l":110.23,"n":12,"o":110.69,"t":"2026-10-16T19:20:00Z","v":555,"vw":110.487778},{"c":110.2925,"h":110.2925,"l":110.2925,"n":6,"o":110.2925,"t":"2026-10-16T19:25:00Z","v":166,"vw":110.2925},{"c":110.42,"h":110.42,"l":110.25,"n":29,"o":110.41,"t":"2026-10-16T19:30:00Z","v":2070,"vw":110.285524},{"c":110.25,"h":110.6399,"l":110.24,"n":69,"o":110.44,"t":"2026-10-16T19:35:00Z","v":4408,"vw":110.509726},{"c":109.9014,"h":110.0977,"l":109.9014,"n":15,"o":110.0977,"t":"2026-10-16T19:40:00Z","v":318,"vw":109.99955},{"c":110.45,"h":110.45,"l":109.95,"n":63,"o":109.97,"t":"2026-10-16T19:45:00Z","v":2468,"vw":110.295357},{"c":110.915,"h":111.05,"l":110.49,"n":132,"o":110.53,"t":"2026-10-16T19:50:00Z","v":3755,"vw":110.810798},{"c":110.39,"h":110.725,"l":110.38,"n":159,"o":110.43,"t":"2026-10-16T19:55:00Z","v":7355,"vw":110.518371},{"c":110.39,"h":110.39,"l":110.39,"n":6,"o":110.39,"t":"2026-10-16T20:00:00Z","v":631,"vw":110.39},{"c":110.7,"h":110.7,"l":110.7,"n":1,"o":110.7,"t":"2026-10-16T20:40:00Z","v":200,"vw":110.7},{"c":110.5,"h":110.5,"l":110.5,"n":2,"o":110.5,"t":"2026-10-16T21:25:00Z","v":132,"vw":110.5},{"c":112.06,"h":112.06,"l":112.06,"n":1,"o":112.06,"t":"2026-10-16T22:45:00Z","v":100,"vw":112.06},{"c":111.4,"h":111.4,"l":111.4,"n":1,"o":111.4,"t":"2026-10-19T11:00:00Z","v":400,"vw":111.4},{"c":110.86,"h":110.86,"l":110.86,"n":3,"o":110.86,"t":"2026-10-19T11:25:00Z","v":1330,"vw":110.86},{"c":110.14,"h":110.14,"l":110.14,"n":10,"o":110.14,"t":"2026-10-19T12:35:00Z","v":274,"vw":110.14},{"c":110.02,"h":110.02,"l":110.02,"n":1,"o":110.02,"t":"2026-10-19T12:45:00Z","v":100,"vw":110.02},{"c":109.4441,"h":109.4441,"l":109.4441,"n":1,"o":109.4441,"t":"2026-10-19T13:10:00Z","v":200,"vw":109.4441},{"c":109.74,"h":110.84,"l":109.19,"n":137,"o":110.84,"t":"2026-10-19T13:30:00Z","v":4625,"vw":109.925347},{"c":109.91,"h":110.1,"l":109.535,"n":164,"o":109.535,"t":"2026-10-19T13:35:00Z","v":8165,"vw":109.847918},{"c":109.95,"h":110.22,"l":109.86,"n":76,"o":110,"t":"2026-10-19T13:40:00Z","v":4093,"vw":110.136207},{"c":109.83,"h":110,"l":109.26,"n":84,"o":110,"t":"2026-10-19T13:45:00Z","v":5098,"vw":109.571584},{"c":109.07,"h":109.62,"l":109,"n":67,"o":109.53,"t":"2026-10-19T13:50:00Z","v":2762,"vw":109.176057},{"c":109.255,"h":109.3,"l":108.77,"n":57,"o":109.01,"t":"2026-10-19T13:55:00Z","v":2809,"vw":109.087278},{"c":109.355,"h":109.4099,"l":109.17,"n":81,"o":109.2,"t":"2026-10-19T14:00:00Z","v":5424,"vw":109.291434},{"c":109.17,"h":109.22,"l":109.145,"n":13,"o":109.145,"t":"2026-10-19T14:05:00Z","v":1001,"vw":109.178237},{"c":109.32,"h":109.36,"l":109.12,"n":35,"o":109.36,"t":"2026-10-19T14:10:00Z","v":1628,"vw":109.2405},{"c":109.43,"h":109.43,"l":109.35,"n":12,"o":109.35,"t":"2026-10-19T14:15:00Z","v":1468,"vw":109.373089},{"c":109.1,"h":109.68,"l":109.05,"n":48,"o":109.68,"t":"2026-10-19T14:20:00Z","v":3595,"vw":109.316224},{"c":109.43,"h":109.43,"l":108.995,"n":38,"o":109.03,"t":"2026-10-19T14:25:00Z","v":2236,"vw":109.16177},{"c":109.36,"h":109.52,"l":109.36,"n":28,"o":109.49,"t":"2026-10-19T14:30:00Z","v":1873,"vw":109.48966},{"c":109.42,"h":109.42,"l":109.275,"n":23,"o":109.41,"t":"2026-10-19T14:35:00Z","v":3707,"vw":109.404557},{"c":108.84,"h":109.11,"l":108.73,"n":49,"o":108.85,"t":"2026-10-19T14:40:00Z","v":3620,"vw":108.807667},{"c":109.01,"h":109.01,"l":108.79,"n":31,"o":108.84,"t":"2026-10-19T14:45:00Z","v":1229,"vw":108.884},{"c":108.75,"h":108.75,"l":108.75,"n":9,"o":108.75,"t":"2026-10-19T14:50:00Z","v":332,"vw":108.75},{"c":109.29,"h":109.29,"l":109.29,"n":4,"o":109.29,"t":"2026-10-19T14:55:00Z","v":144,"vw":109.29},{"c":109.38,"h":109.45,"l":109.28,"n":17,"o":109.45,"t":"2026-10-19T15:00:00Z","v":756,"vw":109.336349},{"c":109.6,"h":109.6,"l":109.5,"n":6,"o":109.5,"t":"2026-10-19T15:05:00Z","v":349,"vw":109.542197},{"c":109.99,"h":109.99,"l":109.61,"n":56,"o":109.61,"t":"2026-10-19T15:10:00Z","v":4104,"vw":109.808803},{"c":109.99,"h":110.47,"l":109.99,"n":38,"o":110.47,"t":"2026-10-19T15:15:00Z","v":2422,"vw":110.15341},{"c":110.07,"h":110.165,"l":109.9,"n":26,"o":109.99,"t":"2026-10-19T15:20:00Z","v":1195,"vw":110.054375},{"c":109.71,"h":109.71,"l":109.71,"n":5,"o":109.71,"t":"2026-10-19T15:25:00Z","v":143,"vw":109.71},{"c":109.49,"h":109.631,"l":109.49,"n":5,"o":109.631,"t":"2026-10-19T15:30:00Z","v":203,"vw":109.5605},{"c":109.55,"h":109.55,"l":109.55,"n":2,"o":109.55,"t":"2026-10-19T15:35:00Z","v":101,"vw":109.55},{"c":109.685,"h":109.685,"l":109.63,"n":11,"o":109.63,"t":"2026-10-19T15:45:00Z","v":422,"vw":109.665},{"c":109.4,"h":109.73,"l":109.4,"n":7,"o":109.73,"t":"2026-10-19T15:50:00Z","v":479,"vw":109.607806},{"c":109.37,"h":109.595,"l":109.37,"n":11,"o":109.41,"t":"2026-10-19T15:55:00Z","v":572,"vw":109.4925},{"c":108.67,"h":109.05,"l":108.67,"n":25,"o":109.05,"t":"2026-10-19T16:00:00Z","v":1733,"vw":108.942121},{"c":108.69,"h":108.75,"l":108.69,"n":9,"o":108.73,"t":"2026-10-19T16:05:00Z","v":474,"vw":108.723333},{"c":108.655,"h":108.655,"l":108.58,"n":7,"o":108.58,"t":"2026-10-19T16:10:00Z","v":250,"vw":108.6175},{"c":108.5,"h":108.56,"l":108.46,"n":17,"o":108.46,"t":"2026-10-19T16:15:00Z","v":555,"vw":108.495},{"c":108.7,"h":108.7,"l":108.59,"n":18,"o":108.67,"t":"2026-10-19T16:20:00Z","v":1733,"vw":108.656176},{"c":108.66,"h":108.66,"l":108.45,"n":5,"o":108.45,"t":"2026-10-19T16:25:00Z","v":306,"vw":108.52},{"c":108.46,"h":108.565,"l":108.31,"n":34,"o":108.55,"t":"2026-10-19T16:30:00Z","v":3494,"vw":108.368281},{"c":108.55,"h":108.55,"l":108.41,"n":9,"o":108.41,"t":"2026-10-19T16:35:00Z","v":1025,"vw":108.507965},{"c":108.46,"h":108.595,"l":108.46,"n":4,"o":108.595,"t":"2026-10-19T16:40:00Z","v":206,"vw":108.5275},{"c":108.55,"h":108.55,"l":108.55,"n":3,"o":108.55,"t":"2026-10-19T16:45:00Z","v":220,"vw":108.55},{"c":108.62,"h":108.62,"l":108.55,"n":7,"o":108.55,"t":"2026-10-19T16:50:00Z","v":1106,"vw":108.590896},{"c":108.31,"h":108.59,"l":108.31,"n":30,"o":108.59,"t":"2026-10-19T17:00:00Z","v":4820,"vw":108.420086},{"c":107.87,"h":108.32,"l":107.8001,"n":45,"o":108.32,"t":"2026-10-19T17:05:00Z","v":2651,"vw":108.008367},{"c":107.885,"h":107.885,"l":107.8,"n":17,"o":107.8,"t":"2026-10-19T17:10:00Z","v":550,"vw":107.83449},{"c":108.2,"h":108.2,"l":108.04,"n":5,"o":108.04,"t":"2026-10-19T17:20:00Z","v":302,"vw":108.125},{"c":108.37,"h":108.47,"l":108.31,"n":9,"o":108.415,"t":"2026-10-19T17:30:00Z","v":582,"vw":108.377},{"c":108.275,"h":108.275,"l":108.2,"n":4,"o":108.2,"t":"2026-10-19T17:35:00Z","v":264,"vw":108.2375},{"c":108.37,"h":108.37,"l":108.37,"n":6,"o":108.37,"t":"2026-10-19T17:40:00Z","v":412,"vw":108.37},{"c":108.425,"h":108.425,"l":108.33,"n":6,"o":108.33,"t":"2026-10-19T17:45:00Z","v":214,"vw":108.3775},{"c":108.56,"h":108.56,"l":108.55,"n":7,"o":108.55,"t":"2026-10-19T17:55:00Z","v":476,"vw":108.557297},{"c":108.285,"h":108.36,"l":108.285,"n":10,"o":108.36,"t":"2026-10-19T18:00:00Z","v":460,"vw":108.3225},{"c":108.33,"h":108.33,"l":108.33,"n":5,"o":108.33,"t":"2026-10-19T18:15:00Z","v":400,"vw":108.33},{"c":108.46,"h":108.4775,"l":108.46,"n":7,"o":108.4775,"t":"2026-10-19T18:20:00Z","v":303,"vw":108.46875},{"c":108,"h":108.19,"l":108,"n":6,"o":108.19,"t":"2026-10-19T18:25:00Z","v":1227,"vw":108.016},{"c":107.94,"h":107.94,"l":107.88,"n":14,"o":107.88,"t":"2026-10-19T18:30:00Z","v":670,"vw":107.91},{"c":107.7775,"h":108.0571,"l":107.71,"n":28,"o":108.0571,"t":"2026-10-19T18:40:00Z","v":4252,"vw":107.937508},{"c":107.71,"h":107.885,"l":107.71,"n":15,"o":107.86,"t":"2026-10-19T18:45:00Z","v":1084,"vw":107.805625},{"c":107.5,"h":107.71,"l":107.5,"n":20,"o":107.71,"t":"2026-10-19T18:50:00Z","v":1928,"vw":107.679375},{"c":107.7,"h":107.7,"l":107.7,"n":2,"o":107.7,"t":"2026-10-19T18:55:00Z","v":139,"vw":107.7},{"c":107.69,"h":107.77,"l":107.67,"n":11,"o":107.67,"t":"2026-10-19T19:00:00Z","v":880,"vw":107.710714},{"c":107.625,"h":107.625,"l":107.625,"n":2,"o":107.625,"t":"2026-10-19T19:10:00Z","v":101,"vw":107.625},{"c":107.51,"h":107.61,"l":107.51,"n":7,"o":107.61,"t":"2026-10-19T19:15:00Z","v":975,"vw":107.576667},{"c":107.94,"h":108.02,"l":107.94,"n":2,"o":108.02,"t":"2026-10-19T19:20:00Z","v":200,"vw":107.98},{"c":107.79,"h":108.015,"l":107.79,"n":4,"o":108.015,"t":"2026-10-19T19:25:00Z","v":400,"vw":107.92375},{"c":107.76,"h":107.76,"l":107.6,"n":8,"o":107.68,"t":"2026-10-19T19:30:00Z","v":1004,"vw":107.675792},{"c":107.43,"h":107.78,"l":107.43,"n":22,"o":107.71,"t":"2026-10-19T19:35:00Z","v":3373,"vw":107.540154},{"c":107.6025,"h":107.6025,"l":107.54,"n":13,"o":107.57,"t":"2026-10-19T19:40:00Z","v":491,"vw":107.56375},{"c":107.37,"h":107.69,"l":107.37,"n":32,"o":107.62,"t":"2026-10-19T19:45:00Z","v":789,"vw":107.5925},{"c":107.47,"h":107.47,"l":107.32,"n":95,"o":107.42,"t":"2026-10-19T19:50:00Z","v":3022,"vw":107.393853},{"c":107.7,"h":107.81,"l":107.565,"n":142,"o":107.725,"t":"2026-10-19T19:55:00Z","v":4389,"vw":107.672393},{"c":107.65,"h":107.65,"l":107.65,"n":7,"o":107.65,"t":"2026-10-19T20:00:00Z","v":774,"vw":107.65},{"c":111.5,"h":111.5,"l":107.99,"n":150,"o":107.99,"t":"2026-10-20T13:30:00Z","v":12365,"vw":110.020623},{"c":113.65,"h":113.7399,"l":111.39,"n":128,"o":111.39,"t":"2026-10-20T13:35:00Z","v":8681,"vw":112.695722},{"c":113.795,"h":114.23,"l":113.3068,"n":131,"o":113.96,"t":"2026-10-20T13:40:00Z","v":10631,"vw":113.765542},{"c":114,"h":114.32,"l":113.65,"n":103,"o":113.65,"t":"2026-10-20T13:45:00Z","v":14193,"vw":114.093274},{"c":114.66,"h":114.8,"l":114.0185,"n":194,"o":114.1,"t":"2026-10-20T13:50:00Z","v":19178,"vw":114.516122},{"c":114.72,"h":115.28,"l":114.44,"n":241,"o":114.945,"t":"2026-10-20T13:55:00Z","v":13707,"vw":114.812203},{"c":113.59,"h":114.87,"l":113.59,"n":97,"o":114.77,"t":"2026-10-20T14:00:00Z","v":6459,"vw":114.137494},{"c":113.64,"h":113.65,"l":113.36,"n":81,"o":113.5,"t":"2026-10-20T14:05:00Z","v":5602,"vw":113.605298},{"c":113.41,"h":113.8395,"l":113.4,"n":21,"o":113.8395,"t":"2026-10-20T14:10:00Z","v":965,"vw":113.532429},{"c":113.81,"h":113.82,"l":113.7,"n":15,"o":113.7,"t":"2026-10-20T14:15:00Z","v":986,"vw":113.730968},{"c":115.7,"h":115.7,"l":114.14,"n":123,"o":114.14,"t":"2026-10-20T14:20:00Z","v":15569,"vw":115.320793},{"c":115.71,"h":115.92,"l":115.5,"n":133,"o":115.77,"t":"2026-10-20T14:25:00Z","v":11229,"vw":115.716985},{"c":115.05,"h":115.9299,"l":115.05,"n":64,"o":115.9299,"t":"2026-10-20T14:30:00Z","v":4334,"vw":115.612592},{"c":114.95,"h":114.95,"l":114.6,"n":43,"o":114.92,"t":"2026-10-20T14:35:00Z","v":2767,"vw":114.78342},{"c":115.34,"h":115.44,"l":114.78,"n":340,"o":114.795,"t":"2026-10-20T14:40:00Z","v":22390,"vw":115.272224},{"c":115.52,"h":115.83,"l":115.3,"n":527,"o":115.4,"t":"2026-10-20T14:45:00Z","v":53240,"vw":115.65069},{"c":115.921,"h":116.22,"l":115.6901,"n":119,"o":115.785,"t":"2026-10-20T14:50:00Z","v":10960,"vw":115.887039},{"c":115.515,"h":115.8191,"l":115.35,"n":70,"o":115.7,"t":"2026-10-20T14:55:00Z","v":5766,"vw":115.502183},{"c":114.6605,"h":115.56,"l":114.6605,"n":77,"o":115.56,"t":"2026-10-20T15:00:00Z","v":4435,"vw":114.973252},{"c":114.28,"h":114.35,"l":114.28,"n":15,"o":114.35,"t":"2026-10-20T15:05:00Z","v":1206,"vw":114.311198},{"c":113.7796,"h":114.17,"l":113.7796,"n":31,"o":114.17,"t":"2026-10-20T15:10:00Z","v":1521,"vw":113.962518},{"c":113.9101,"h":113.9101,"l":113.9101,"n":3,"o":113.9101,"t":"2026-10-20T15:15:00Z","v":2413,"vw":113.9101},{"c":113.8,"h":113.8,"l":113.8,"n":2,"o":113.8,"t":"2026-10-20T15:25:00Z","v":101,"vw":113.8},{"c":113.24,"h":113.43,"l":113.18,"n":23,"o":113.18,"t":"2026-10-20T15:30:00Z","v":1021,"vw":113.297139},{"c":113.965,"h":113.965,"l":113.31,"n":14,"o":113.31,"t":"2026-10-20T15:35:00Z","v":437,"vw":113.668333},{"c":114.62,"h":114.62,"l":114.32,"n":14,"o":114.32,"t":"2026-10-20T15:40:00Z","v":479,"vw":114.44875},{"c":114.0152,"h":114.0283,"l":114.0152,"n":5,"o":114.0283,"t":"2026-10-20T15:50:00Z","v":898,"vw":114.020857},{"c":113.93,"h":113.93,"l":113.93,"n":5,"o":113.93,"t":"2026-10-20T15:55:00Z","v":149,"vw":113.93},{"c":113.63,"h":113.7399,"l":113.605,"n":24,"o":113.73,"t":"2026-10-20T16:00:00Z","v":1556,"vw":113.659693},{"c":113.635,"h":113.64,"l":113.58,"n":9,"o":113.64,"t":"2026-10-20T16:05:00Z","v":1567,"vw":113.627857},{"c":113.17,"h":113.64,"l":113.17,"n":41,"o":113.63,"t":"2026-10-20T16:10:00Z","v":5833,"vw":113.397634},{"c":112.7,"h":113.13,"l":112.7,"n":120,"o":113.13,"t":"2026-10-20T16:15:00Z","v":14119,"vw":112.834308},{"c":112.92,"h":113.01,"l":112.61,"n":578,"o":112.77,"t":"2026-10-20T16:20:00Z","v":62193,"vw":112.695885},{"c":112.78,"h":112.78,"l":112.61,"n":20,"o":112.67,"t":"2026-10-20T16:25:00Z","v":2375,"vw":112.620824},{"c":113.11,"h":113.19,"l":113.11,"n":4,"o":113.19,"t":"2026-10-20T16:35:00Z","v":210,"vw":113.15},{"c":113,"h":113,"l":113,"n":2,"o":113,"t":"2026-10-20T16:40:00Z","v":210,"vw":113},{"c":112.91,"h":112.945,"l":112.91,"n":4,"o":112.945,"t":"2026-10-20T16:45:00Z","v":1250,"vw":112.941042},{"c":112.8,"h":113.14,"l":112.8,"n":7,"o":113.14,"t":"2026-10-20T16:50:00Z","v":433,"vw":112.926667},{"c":112.76,"h":112.8525,"l":112.73,"n":68,"o":112.78,"t":"2026-10-20T17:00:00Z","v":5612,"vw":112.772724},{"c":112.82,"h":112.82,"l":112.82,"n":3,"o":112.82,"t":"2026-10-20T17:05:00Z","v":114,"vw":112.82},{"c":112.805,"h":112.805,"l":112.805,"n":1,"o":112.805,"t":"2026-10-20T17:10:00Z","v":100,"vw":112.805},{"c":112.59,"h":112.63,"l":112.55,"n":11,"o":112.63,"t":"2026-10-20T17:15:00Z","v":2499,"vw":112.621055},{"c":112.8799,"h":112.8799,"l":112.66,"n":5,"o":112.66,"t":"2026-10-20T17:20:00Z","v":766,"vw":112.725973},{"c":112.745,"h":112.82,"l":112.71,"n":9,"o":112.82,"t":"2026-10-20T17:25:00Z","v":2600,"vw":112.733539},{"c":112.92,"h":112.92,"l":112.92,"n":1,"o":112.92,"t":"2026-10-20T17:30:00Z","v":100,"vw":112.92},{"c":113.29,"h":113.29,"l":113.2,"n":6,"o":113.2,"t":"2026-10-20T17:45:00Z","v":303,"vw":113.23},{"c":113.06,"h":113.2,"l":113.06,"n":26,"o":113.2,"t":"2026-10-20T17:50:00Z","v":1439,"vw":113.155902},{"c":112.81,"h":112.81,"l":112.81,"n":8,"o":112.81,"t":"2026-10-20T17:55:00Z","v":2216,"vw":112.81},{"c":113.25,"h":113.28,"l":113.09,"n":45,"o":113.15,"t":"2026-10-20T18:05:00Z","v":5152,"vw":113.199396},{"c":113.23,"h":113.29,"l":113.21,"n":19,"o":113.21,"t":"2026-10-20T18:10:00Z","v":2370,"vw":113.266221},{"c":112.78,"h":113.2194,"l":112.78,"n":12,"o":113.2194,"t":"2026-10-20T18:15:00Z","v":3542,"vw":112.929935},{"c":112.71,"h":112.745,"l":112.69,"n":25,"o":112.73,"t":"2026-10-20T18:20:00Z","v":2833,"vw":112.729335},{"c":112.88,"h":112.88,"l":112.88,"n":4,"o":112.88,"t":"2026-10-20T18:30:00Z","v":139,"vw":112.88},{"c":112.8525,"h":112.8525,"l":112.81,"n":5,"o":112.81,"t":"2026-10-20T18:35:00Z","v":2106,"vw":112.812024},{"c":112.79,"h":112.99,"l":112.79,"n":22,"o":112.915,"t":"2026-10-20T18:40:00Z","v":3845,"vw":112.869165},{"c":113.04,"h":113.04,"l":112.85,"n":5,"o":112.85,"t":"2026-10-20T18:45:00Z","v":288,"vw":112.945},{"c":113.09,"h":113.09,"l":112.91,"n":8,"o":112.91,"t":"2026-10-20T18:50:00Z","v":1002,"vw":112.973319},{"c":113.16,"h":113.16,"l":112.91,"n":41,"o":112.95,"t":"2026-10-20T18:55:00Z","v":6720,"vw":112.948806},{"c":113.45,"h":113.51,"l":113.22,"n":32,"o":113.22,"t":"2026-10-20T19:00:00Z","v":2002,"vw":113.411013},{"c":113.085,"h":113.36,"l":113.085,"n":11,"o":113.36,"t":"2026-10-20T19:05:00Z","v":272,"vw":113.2225},{"c":113.225,"h":113.225,"l":113.225,"n":4,"o":113.225,"t":"2026-10-20T19:10:00Z","v":160,"vw":113.225},{"c":113.62,"h":113.62,"l":113.455,"n":10,"o":113.455,"t":"2026-10-20T19:15:00Z","v":438,"vw":113.555825},{"c":113.4,"h":113.63,"l":113.4,"n":2,"o":113.63,"t":"2026-10-20T19:20:00Z","v":208,"vw":113.519423},{"c":113.84,"h":113.84,"l":113.82,"n":4,"o":113.82,"t":"2026-10-20T19:25:00Z","v":254,"vw":113.83},{"c":113.68,"h":113.9399,"l":113.68,"n":18,"o":113.9399,"t":"2026-10-20T19:30:00Z","v":1231,"vw":113.76645},{"c":113.28,"h":113.57,"l":113.25,"n":18,"o":113.57,"t":"2026-10-20T19:35:00Z","v":765,"vw":113.355238},{"c":114,"h":114,"l":113.45,"n":39,"o":113.45,"t":"2026-10-20T19:40:00Z","v":1822,"vw":113.731739},{"c":113.71,"h":114.14,"l":113.71,"n":121,"o":114.04,"t":"2026-10-20T19:45:00Z","v":6858,"vw":113.905794},{"c":113.98,"h":113.98,"l":113.6601,"n":81,"o":113.71,"t":"2026-10-20T19:50:00Z","v":3336,"vw":113.804393},{"c":114.07,"h":114.35,"l":114.02,"n":196,"o":114.03,"t":"2026-10-20T19:55:00Z","v":9509,"vw":114.114001},{"c":114.03,"h":114.03,"l":114.03,"n":3,"o":114.03,"t":"2026-10-20T20:00:00Z","v":609,"vw":114.03},{"c":112.5,"h":113.99,"l":112.5,"n":23,"o":113.99,"t":"2026-10-20T20:05:00Z","v":985,"vw":113},{"c":113.62,"h":113.62,"l":113.62,"n":1,"o":113.62,"t":"2026-10-20T20:20:00Z","v":300,"vw":113.62},{"c":114.286,"h":114.286,"l":114.286,"n":1,"o":114.286,"t":"2026-10-20T20:25:00Z","v":200,"vw":114.286},{"c":114.29,"h":114.29,"l":114.28,"n":8,"o":114.28,"t":"2026-10-20T20:35:00Z","v":392,"vw":114.285},{"c":114.9,"h":114.9,"l":114.9,"n":1,"o":114.9,"t":"2026-10-20T20:50:00Z","v":100,"vw":114.9},{"c":113.7,"h":113.7,"l":113.55,"n":24,"o":113.55,"t":"2026-10-20T22:15:00Z","v":2521,"vw":113.644222},{"c":114.72,"h":114.72,"l":113.85,"n":120,"o":114.02,"t":"2026-10-20T22:20:00Z","v":5011,"vw":114.065506},{"c":114.1743,"h":114.1743,"l":114.03,"n":2,"o":114.03,"t":"2026-10-20T22:45:00Z","v":636,"vw":114.128923},{"c":113.8,"h":113.8,"l":113.8,"n":8,"o":113.8,"t":"2026-10-20T23:35:00Z","v":301,"vw":113.8},{"c":113.23,"h":113.23,"l":113.23,"n":1,"o":113.23,"t":"2026-10-20T23:40:00Z","v":199,"vw":113.23},{"c":112.03,"h":112.03,"l":112.03,"n":8,"o":112.03,"t":"2026-10-21T08:00:00Z","v":126,"vw":112.03},{"c":114.03,"h":114.03,"l":114.03,"n":1,"o":114.03,"t":"2026-10-21T12:55:00Z","v":100,"vw":114.03},{"c":114.19,"h":116.06,"l":113.96,"n":385,"o":114.99,"t":"2026-10-21T13:30:00Z","v":25067,"vw":115.026878},{"c":113.65,"h":115.05,"l":113.65,"n":121,"o":115.03,"t":"2026-10-21T13:35:00Z","v":7145,"vw":114.752449},{"c":113.91,"h":113.98,"l":113.65,"n":22,"o":113.75,"t":"2026-10-21T13:40:00Z","v":1067,"vw":113.79681},{"c":114.3,"h":114.91,"l":113.85,"n":90,"o":114.14,"t":"2026-10-21T13:45:00Z","v":5373,"vw":114.377341},{"c":114.59,"h":114.6,"l":114.06,"n":13,"o":114.07,"t":"2026-10-21T13:50:00Z","v":844,"vw":114.32835},{"c":113.37,"h":113.53,"l":113.22,"n":26,"o":113.44,"t":"2026-10-21T14:00:00Z","v":4763,"vw":113.503425},{"c":112.34,"h":113.19,"l":112.17,"n":140,"o":113.18,"t":"2026-10-21T14:05:00Z","v":15212,"vw":112.617822},{"c":112.52,"h":112.97,"l":112.52,"n":31,"o":112.52,"t":"2026-10-21T14:10:00Z","v":1419,"vw":112.764546},{"c":112.7,"h":112.925,"l":112.7,"n":6,"o":112.925,"t":"2026-10-21T14:15:00Z","v":1261,"vw":112.877917},{"c":112.765,"h":112.765,"l":112.7,"n":2,"o":112.7,"t":"2026-10-21T14:20:00Z","v":200,"vw":112.7325},{"c":113.155,"h":113.2608,"l":112.41,"n":37,"o":112.5,"t":"2026-10-21T14:25:00Z","v":4199,"vw":112.912445},{"c":113.165,"h":113.465,"l":113.165,"n":10,"o":113.465,"t":"2026-10-21T14:30:00Z","v":454,"vw":113.341033},{"c":113.75,"h":113.75,"l":113.43,"n":15,"o":113.43,"t":"2026-10-21T14:35:00Z","v":519,"vw":113.566923},{"c":113.75,"h":113.79,"l":113.5625,"n":13,"o":113.79,"t":"2026-10-21T14:40:00Z","v":638,"vw":113.6535},{"c":113.91,"h":113.98,"l":113.91,"n":17,"o":113.98,"t":"2026-10-21T14:45:00Z","v":2172,"vw":113.976316},{"c":113.65,"h":113.85,"l":113.64,"n":25,"o":113.85,"t":"2026-10-21T14:50:00Z","v":1436,"vw":113.71125},{"c":113.26,"h":113.38,"l":113.26,"n":12,"o":113.38,"t":"2026-10-21T14:55:00Z","v":732,"vw":113.31375},{"c":112.87,"h":112.87,"l":112.87,"n":1,"o":112.87,"t":"2026-10-21T15:00:00Z","v":115,"vw":112.87},{"c":112.78,"h":112.82,"l":112.78,"n":9,"o":112.82,"t":"2026-10-21T15:05:00Z","v":546,"vw":112.805},{"c":112.99,"h":112.99,"l":112.99,"n":5,"o":112.99,"t":"2026-10-21T15:10:00Z","v":351,"vw":112.99},{"c":112.9697,"h":112.9697,"l":112.63,"n":14,"o":112.63,"t":"2026-10-21T15:15:00Z","v":553,"vw":112.792425},{"c":113.065,"h":113.065,"l":113,"n":5,"o":113,"t":"2026-10-21T15:20:00Z","v":570,"vw":113.035455},{"c":113.25,"h":113.59,"l":113.25,"n":24,"o":113.55,"t":"2026-10-21T15:30:00Z","v":841,"vw":113.433333},{"c":113.32,"h":113.32,"l":113.32,"n":1,"o":113.32,"t":"2026-10-21T15:35:00Z","v":100,"vw":113.32},{"c":113.31,"h":113.5199,"l":113.25,"n":13,"o":113.415,"t":"2026-10-21T15:40:00Z","v":2479,"vw":113.400332},{"c":113.2693,"h":113.2693,"l":113.2693,"n":2,"o":113.2693,"t":"2026-10-21T15:45:00Z","v":363,"vw":113.2693},{"c":113.345,"h":113.345,"l":113.345,"n":2,"o":113.345,"t":"2026-10-21T15:55:00Z","v":101,"vw":113.345},{"c":112.91,"h":113.31,"l":112.91,"n":18,"o":113.17,"t":"2026-10-21T16:00:00Z","v":1755,"vw":113.052434},{"c":112.84,"h":112.84,"l":112.84,"n":3,"o":112.84,"t":"2026-10-21T16:05:00Z","v":205,"vw":112.84},{"c":112.91,"h":112.91,"l":112.91,"n":4,"o":112.91,"t":"2026-10-21T16:10:00Z","v":184,"vw":112.91},{"c":113.165,"h":113.165,"l":113,"n":7,"o":113,"t":"2026-10-21T16:15:00Z","v":553,"vw":113.112619},{"c":113.5,"h":113.5,"l":113.44,"n":5,"o":113.44,"t":"2026-10-21T16:30:00Z","v":228,"vw":113.47},{"c":113.99,"h":113.99,"l":113.5,"n":63,"o":113.5,"t":"2026-10-21T16:35:00Z","v":4015,"vw":113.908346},{"c":114,"h":114.1,"l":113.89,"n":46,"o":114.08,"t":"2026-10-21T16:40:00Z","v":4201,"vw":114.01058},{"c":113.68,"h":113.8,"l":113.68,"n":5,"o":113.8,"t":"2026-10-21T16:50:00Z","v":583,"vw":113.706141},{"c":114.2,"h":114.2,"l":113.9,"n":28,"o":113.9,"t":"2026-10-21T17:00:00Z","v":3793,"vw":113.982459},{"c":114.1799,"h":114.1799,"l":113.96,"n":5,"o":113.96,"t":"2026-10-21T17:05:00Z","v":567,"vw":114.099055},{"c":114.006,"h":114.06,"l":113.95,"n":32,"o":113.99,"t":"2026-10-21T17:10:00Z","v":1646,"vw":113.997073},{"c":114.08,"h":114.08,"l":113.74,"n":7,"o":113.74,"t":"2026-10-21T17:15:00Z","v":894,"vw":113.91},{"c":114.0201,"h":114.19,"l":114.02,"n":9,"o":114.19,"t":"2026-10-21T17:20:00Z","v":778,"vw":114.077708},{"c":114.09,"h":114.09,"l":114.07,"n":7,"o":114.07,"t":"2026-10-21T17:25:00Z","v":836,"vw":114.072857},{"c":113.94,"h":113.99,"l":113.94,"n":10,"o":113.98,"t":"2026-10-21T17:35:00Z","v":727,"vw":113.974},{"c":113.47,"h":113.94,"l":113.47,"n":6,"o":113.94,"t":"2026-10-21T17:40:00Z","v":398,"vw":113.783333},{"c":113.65,"h":113.65,"l":113.65,"n":2,"o":113.65,"t":"2026-10-21T17:45:00Z","v":101,"vw":113.65}],"history":[{"c":104.47,"h":115.24,"l":103.83,"n":15412,"o":115.01,"t":"2024-10-21T04:00:00Z","v":1080832,"vw":108.031822},{"c":108.4,"h":108.74,"l":103.7947,"n":10122,"o":105.07,"t":"2024-10-22T04:00:00Z","v":714685,"vw":106.675759},{"c":108.5,"h":110.49,"l":104.69,"n":8379,"o":107.15,"t":"2024-10-23T04:00:00Z","v":655356,"vw":107.864307},{"c":109.98,"h":110.65,"l":104.8903,"n":9462,"o":109.69,"t":"2024-10-24T04:00:00Z","v":623362,"vw":108.61535},{"c":104.31,"h":113.36,"l":103.04,"n":15079,"o":111.99,"t":"2024-10-25T04:00:00Z","v":1069413,"vw":106.271708},{"c":113.32,"h":114.49,"l":106.3,"n":14033,"o":107.51,"t":"2024-10-28T04:00:00Z","v":1046465,"vw":110.979754},{"c":110.91,"h":113.51,"l":109.73,"n":9485,"o":112.38,"t":"2024-10-29T04:00:00Z","v":630550,"vw":111.272367},{"c":114.32,"h":120,"l":109.73,"n":14963,"o":110.69,"t":"2024-10-30T04:00:00Z","v":1077582,"vw":116.482445},{"c":109.35,"h":116.2299,"l":109.35,"n":9753,"o":114.54,"t":"2024-10-31T04:00:00Z","v":700969,"vw":112.565801},{"c":107.79,"h":113.8,"l":106.85,"n":11059,"o":111.58,"t":"2024-11-01T04:00:00Z","v":821120,"vw":109.820176},{"c":104.82,"h":107,"l":100.92,"n":11112,"o":106.18,"t":"2024-11-04T05:00:00Z","v":870218,"vw":104.359559},{"c":110.32,"h":110.59,"l":104.5,"n":11351,"o":105.88,"t":"2024-11-05T05:00:00Z","v":796752,"vw":108.628273},{"c":154.49,"h":154.75,"l":133.51,"n":58968,"o":133.51,"t":"2024-11-06T05:00:00Z","v":4195799,"vw":146.643498},{"c":137.3,"h":149.31,"l":135.55,"n":26473,"o":149,"t":"2024-11-07T05:00:00Z","v":1760255,"vw":142.993358},{"c":139.66,"h":142.69,"l":135.33,"n":15501,"o":139.25,"t":"2024-11-08T05:00:00Z","v":941308,"vw":139.390438},{"c":152.68,"h":157.87,"l":145.24,"n":16992,"o":147.98,"t":"2024-11-11T05:00:00Z","v":1175360,"vw":152.662099},{"c":150.1,"h":156.16,"l":147.8304,"n":12963,"o":150,"t":"2024-11-12T05:00:00Z","v":829561,"vw":151.345092},{"c":147.23,"h":159.08,"l":146.6701,"n":13729,"o":152.27,"t":"2024-11-13T05:00:00Z","v":902656,"vw":153.525969},{"c":144.79,"h":150.055,"l":142.31,"n":8756,"o":148.11,"t":"2024-11-14T05:00:00Z","v":533206,"vw":145.835662},{"c":144.53,"h":149,"l":139.44,"n":8674,"o":144.58,"t":"2024-11-15T05:00:00Z","v":645902,"vw":143.390763},{"c":143.74,"h":147.19,"l":143.33,"n":5193,"o":144.75,"t":"2024-11-18T05:00:00Z","v":399419,"vw":145.237201},{"c":141.03,"h":143.89,"l":136.1,"n":7907,"o":136.4,"t":"2024-11-19T05:00:00Z","v":651065,"vw":140.322381},{"c":139.61,"h":142.7,"l":135.4,"n":6714,"o":140.99,"t":"2024-11-20T05:00:00Z","v":498817,"vw":139.026467},{"c":146.09,"h":151.29,"l":141.42,"n":9747,"o":142.31,"t":"2024-11-21T05:00:00Z","v":764179,"vw":146.84608},{"c":156.91,"h":157.6385,"l":146.57,"n":12051,"o":147.11,"t":"2024-11-22T05:00:00Z","v":831570,"vw":154.34958},{"c":164.38,"h":174.22,"l":162.59,"n":15689,"o":163.13,"t":"2024-11-25T05:00:00Z","v":1110379,"vw":169.634453},{"c":159.59,"h":163.78,"l":158.64,"n":7673,"o":162.16,"t":"2024-11-26T05:00:00Z","v":492950,"vw":160.733907},{"c":158.19,"h":166.25,"l":157.72,"n":6881,"o":162.96,"t":"2024-11-27T05:00:00Z","v":465189,"vw":161.204897},{"c":156.44,"h":162.1675,"l":153.1,"n":6089,"o":160.76,"t":"2024-11-29T05:00:00Z","v":394704,"vw":155.883362},{"c":151.96,"h":157.33,"l":148.89,"n":8703,"o":157.12,"t":"2024-12-02T05:00:00Z","v":533985,"vw":152.783876},{"c":147.67,"h":153.8126,"l":146,"n":7088,"o":151.78,"t":"2024-12-03T05:00:00Z","v":556860,"vw":148.930628},{"c":149.16,"h":150,"l":143.79,"n":9141,"o":147.76,"t":"2024-12-04T05:00:00Z","v":660915,"vw":146.513171},{"c":147.01,"h":154.85,"l":146.42,"n":8085,"o":151.58,"t":"2024-12-05T05:00:00Z","v":610729,"vw":150.769557},{"c":148.08,"h":150.8899,"l":143,"n":7582,"o":149.35,"t":"2024-12-06T05:00:00Z","v":524967,"vw":146.571802},{"c":140.88,"h":149.7,"l":140.5,"n":8832,"o":148.11,"t":"2024-12-09T05:00:00Z","v":583772,"vw":145.088913},{"c":140.64,"h":147.58,"l":137.491,"n":10232,"o":143.31,"t":"2024-12-10T05:00:00Z","v":684035,"vw":143.785116},{"c":142.89,"h":147.21,"l":142.395,"n":9167,"o":146.07,"t":"2024-12-11T05:00:00Z","v":588947,"vw":145.023076},{"c":137.65,"h":144.23,"l":137.3,"n":9312,"o":142.45,"t":"2024-12-12T05:00:00Z","v":671040,"vw":139.409179},{"c":135.94,"h":139.17,"l":132.57,"n":12718,"o":139.17,"t":"2024-12-13T05:00:00Z","v":966176,"vw":134.768009},{"c":137.81,"h":138,"l":132.65,"n":7694,"o":135.5,"t":"2024-12-16T05:00:00Z","v":640302,"vw":135.805872},{"c":128.25,"h":137.05,"l":126.5,"n":12120,"o":135.21,"t":"2024-12-17T05:00:00Z","v":806547,"vw":130.548695},{"c":108.2,"h":132.16,"l":106.27,"n":24078,"o":131.15,"t":"2024-12-18T05:00:00Z","v":1829647,"vw":121.332352},{"c":105.55,"h":116.8,"l":104.52,"n":19246,"o":113.95,"t":"2024-12-19T05:00:00Z","v":1441154,"vw":110.348461},{"c":110.53,"h":114,"l":102.33,"n":13049,"o":103.12,"t":"2024-12-20T05:00:00Z","v":1132169,"vw":109.9097},{"c":111.25,"h":112.11,"l":107.322,"n":7592,"o":108.48,"t":"2024-12-23T05:00:00Z","v":686803,"vw":110.033962},{"c":113.7,"h":114.14,"l":109.71,"n":4990,"o":111.8,"t":"2024-12-24T05:00:00Z","v":413373,"vw":111.551925},{"c":115.27,"h":115.7398,"l":109.35,"n":5705,"o":111.28,"t":"2024-12-26T05:00:00Z","v":427112,"vw":113.291791},{"c":110.94,"h":116,"l":107.8399,"n":8667,"o":112.8,"t":"2024-12-27T05:00:00Z","v":654959,"vw":110.662246},{"c":110.11,"h":111.885,"l":105.65,"n":6984,"o":108.62,"t":"2024-12-30T05:00:00Z","v":680886,"vw":108.919407},{"c":109.85,"h":113.3,"l":108.4822,"n":9308,"o":111,"t":"2024-12-31T05:00:00Z","v":836188,"vw":110.461027},{"c":106.05,"h":114.2171,"l":104.9101,"n":8688,"o":112.7,"t":"2025-01-02T05:00:00Z","v":698968,"vw":108.719112},{"c":110.54,"h":110.78,"l":101.25,"n":10675,"o":106.61,"t":"2025-01-03T05:00:00Z","v":929792,"vw":106.540322},{"c":111.34,"h":118.26,"l":110.21,"n":10142,"o":112.27,"t":"2025-01-06T05:00:00Z","v":771816,"vw":114.113043},{"c":108,"h":114.72,"l":105.11,"n":8136,"o":113.19,"t":"2025-01-07T05:00:00Z","v":743540,"vw":108.917441},{"c":108.08,"h":109.75,"l":103.72,"n":6149,"o":106.6,"t":"2025-01-08T05:00:00Z","v":453569,"vw":106.606317},{"c":98.32,"h":102.87,"l":94.7801,"n":16833,"o":102.04,"t":"2025-01-10T05:00:00Z","v":1340600,"vw":97.759919},{"c":102.7,"h":102.9099,"l":95.252,"n":7121,"o":96,"t":"2025-01-13T05:00:00Z","v":588037,"vw":99.347606},{"c":112.87,"h":113.12,"l":105.0801,"n":12142,"o":106.75,"t":"2025-01-14T05:00:00Z","v":984452,"vw":109.645854},{"c":121.19,"h":125.8559,"l":117.66,"n":19960,"o":123.96,"t":"2025-01-15T05:00:00Z","v":1324656,"vw":121.795651},{"c":117.94,"h":120.17,"l":114.8201,"n":11060,"o":118.55,"t":"2025-01-16T05:00:00Z","v":893834,"vw":117.121572},{"c":123.24,"h":124,"l":118.75,"n":9423,"o":120,"t":"2025-01-17T05:00:00Z","v":807253,"vw":121.76259},{"c":127.52,"h":129.94,"l":124.58,"n":9300,"o":126,"t":"2025-01-21T05:00:00Z","v":785251,"vw":127.617789},{"c":123.12,"h":126.68,"l":120.9,"n":8294,"o":126.49,"t":"2025-01-22T05:00:00Z","v":632788,"vw":123.494015},{"c":121.59,"h":125.56,"l":120.04,"n":7820,"o":122.3,"t":"2025-01-23T05:00:00Z","v":580399,"vw":123.279246},{"c":124.21,"h":126.76,"l":118.53,"n":8644,"o":120.82,"t":"2025-01-24T05:00:00Z","v":649592,"vw":124.268515},{"c":128.16,"h":130.94,"l":124.02,"n":10747,"o":125.59,"t":"2025-01-27T05:00:00Z","v":864609,"vw":127.814774},{"c":126.22,"h":129.86,"l":122.5,"n":6919,"o":126.81,"t":"2025-01-28T05:00:00Z","v":620143,"vw":125.987071},{"c":125.6,"h":131.88,"l":122.7018,"n":9580,"o":125.17,"t":"2025-01-29T05:00:00Z","v":812417,"vw":127.012829},{"c":129.97,"h":133.9199,"l":126.01,"n":12023,"o":129.25,"t":"2025-01-30T05:00:00Z","v":967154,"vw":131.057116},{"c":128.73,"h":133.18,"l":126.6,"n":7851,"o":130.51,"t":"2025-01-31T05:00:00Z","v":502449,"vw":130.039326},{"c":120.64,"h":124.95,"l":114.61,"n":13836,"o":118.27,"t":"2025-02-03T05:00:00Z","v":950592,"vw":119.739571},{"c":127.5,"h":129.0009,"l":120.305,"n":6317,"o":120.38,"t":"2025-02-04T05:00:00Z","v":402749,"vw":125.703672},{"c":131.84,"h":131.84,"l":125.71,"n":6145,"o":130.07,"t":"2025-02-05T05:00:00Z","v":431860,"vw":129.17327},{"c":136.39,"h":136.79,"l":130.82,"n":7246,"o":133.16,"t":"2025-02-06T05:00:00Z","v":540725,"vw":134.587428},{"c":130.75,"h":136.86,"l":126.715,"n":8748,"o":136.86,"t":"2025-02-07T05:00:00Z","v":593166,"vw":131.056132},{"c":126.67,"h":131.87,"l":125.98,"n":5845,"o":131.87,"t":"2025-02-10T05:00:00Z","v":418439,"vw":127.638075},{"c":132.47,"h":132.59,"l":123.05,"n":6955,"o":124.52,"t":"2025-02-11T05:00:00Z","v":442338,"vw":129.157429},{"c":123.33,"h":127.85,"l":123,"n":9904,"o":126.38,"t":"2025-02-12T05:00:00Z","v":696527,"vw":124.90724},{"c":124.77,"h":125,"l":120.92,"n":7352,"o":124.14,"t":"2025-02-13T05:00:00Z","v":455990,"vw":122.859383},{"c":125.84,"h":130.43,"l":124.51,"n":4592,"o":125.8,"t":"2025-02-14T05:00:00Z","v":309250,"vw":127.135919},{"c":128.93,"h":130.06,"l":124.41,"n":5236,"o":126.19,"t":"2025-02-18T05:00:00Z","v":387737,"vw":127.583879},{"c":127.42,"h":129.45,"l":124.455,"n":5118,"o":125.67,"t":"2025-02-19T05:00:00Z","v":369606,"vw":126.690132},{"c":120.65,"h":127.67,"l":116.95,"n":10226,"o":126.78,"t":"2025-02-20T05:00:00Z","v":681984,"vw":120.499673},{"c":111.22,"h":123.88,"l":110.54,"n":13552,"o":123.25,"t":"2025-02-21T05:00:00Z","v":895750,"vw":115.375828},{"c":108.82,"h":114,"l":107.46,"n":7629,"o":114,"t":"2025-02-24T05:00:00Z","v":575986,"vw":111.527585},{"c":108.92,"h":113.32,"l":106.75,"n":6782,"o":110.56,"t":"2025-02-25T05:00:00Z","v":465602,"vw":109.96904},{"c":109.72,"h":113.145,"l":107.01,"n":4562,"o":109.94,"t":"2025-02-26T05:00:00Z","v":342368,"vw":110.046969},{"c":110.09,"h":114.4,"l":108.71,"n":7028,"o":110.01,"t":"2025-02-27T05:00:00Z","v":502912,"vw":110.957146},{"c":114.3,"h":115.26,"l":109.42,"n":6606,"o":111.5,"t":"2025-02-28T05:00:00Z","v":470147,"vw":113.249721},{"c":109.26,"h":118.08,"l":106.55,"n":8790,"o":115.06,"t":"2025-03-03T05:00:00Z","v":529672,"vw":113.071981},{"c":97.81,"h":106.02,"l":92.625,"n":23282,"o":106.02,"t":"2025-03-04T05:00:00Z","v":1788595,"vw":97.606862},{"c":96.34,"h":100.085,"l":91.635,"n":14462,"o":98,"t":"2025-03-05T05:00:00Z","v":960935,"vw":95.677889},{"c":91.41,"h":93.83,"l":88.952,"n":13261,"o":92.76,"t":"2025-03-06T05:00:00Z","v":942460,"vw":91.11572},{"c":91.1,"h":92.58,"l":84.84,"n":13706,"o":90.8,"t":"2025-03-07T05:00:00Z","v":1115574,"vw":89.077104},{"c":80.31,"h":87.83,"l":78.28,"n":16023,"o":86.045,"t":"2025-03-10T04:00:00Z","v":1283942,"vw":83.253229},{"c":78.81,"h":83,"l":76.5,"n":11118,"o":81.06,"t":"2025-03-11T04:00:00Z","v":981609,"vw":79.745771},{"c":81.63,"h":83.7796,"l":78.5,"n":10111,"o":82.16,"t":"2025-03-12T04:00:00Z","v":931941,"vw":81.194214},{"c":79.07,"h":84.345,"l":78.6,"n":8918,"o":82.48,"t":"2025-03-13T04:00:00Z","v":878660,"vw":81.358548},{"c":85.85,"h":85.9399,"l":80.61,"n":7764,"o":81.3,"t":"2025-03-14T04:00:00Z","v":845998,"vw":83.275106},{"c":87.37,"h":88.55,"l":84.55,"n":6111,"o":85.68,"t":"2025-03-17T04:00:00Z","v":489189,"vw":86.861127},{"c":86.75,"h":88.27,"l":84.33,"n":4702,"o":87.15,"t":"2025-03-18T04:00:00Z","v":420998,"vw":85.955727},{"c":89.97,"h":92.47,"l":86.41,"n":5833,"o":87.26,"t":"2025-03-19T04:00:00Z","v":586240,"vw":89.172907},{"c":88.04,"h":92.56,"l":86.5,"n":4847,"o":87.23,"t":"2025-03-20T04:00:00Z","v":407146,"vw":89.565438},{"c":88.05,"h":89.25,"l":83.8,"n":6758,"o":86.57,"t":"2025-03-21T04:00:00Z","v":644445,"vw":86.847294},{"c":94.98,"h":96.02,"l":91.64,"n":7736,"o":92.19,"t":"2025-03-24T04:00:00Z","v":698339,"vw":93.861551},{"c":93.78,"h":96.4199,"l":93.41,"n":6792,"o":95.22,"t":"2025-03-25T04:00:00Z","v":516277,"vw":95.234254},{"c":92.36,"h":97.96,"l":91.37,"n":6310,"o":94.9,"t":"2025-03-26T04:00:00Z","v":523725,"vw":94.992742},{"c":90.24,"h":93.44,"l":89.295,"n":5384,"o":92.39,"t":"2025-03-27T04:00:00Z","v":352342,"vw":91.083166},{"c":84.75,"h":91.5,"l":82.74,"n":6160,"o":89,"t":"2025-03-28T04:00:00Z","v":464912,"vw":85.164035},{"c":86.58,"h":87.72,"l":80.7,"n":5131,"o":81.82,"t":"2025-03-31T04:00:00Z","v":390653,"vw":84.394995},{"c":84.76,"h":86.25,"l":81,"n":8728,"o":84.86,"t":"2025-04-01T04:00:00Z","v":750492,"vw":83.3574},{"c":88.24,"h":88.54,"l":80.78,"n":8119,"o":81.25,"t":"2025-04-02T04:00:00Z","v":639355,"vw":85.790611},{"c":60.86,"h":76.09,"l":60.68,"n":39311,"o":76.09,"t":"2025-04-03T04:00:00Z","v":3314774,"vw":66.753782},{"c":53.39,"h":54.85,"l":46,"n":33723,"o":52.58,"t":"2025-04-04T04:00:00Z","v":3397240,"vw":50.732828},{"c":53.42,"h":62,"l":46.3305,"n":25293,"o":48.18,"t":"2025-04-07T04:00:00Z","v":2867048,"vw":53.097566},{"c":52.08,"h":61.4,"l":49.31,"n":16114,"o":59.49,"t":"2025-04-08T04:00:00Z","v":1915947,"vw":56.58701},{"c":63.88,"h":66.5,"l":46.94,"n":32151,"o":49.6,"t":"2025-04-09T04:00:00Z","v":3643825,"vw":56.952975},{"c":52.12,"h":59.85,"l":47.08,"n":34101,"o":59.85,"t":"2025-04-10T04:00:00Z","v":3053552,"vw":52.145145},{"c":51.62,"h":53.32,"l":47.28,"n":18532,"o":50.59,"t":"2025-04-11T04:00:00Z","v":1849819,"vw":49.880535},{"c":54.37,"h":55.05,"l":50.43,"n":11383,"o":54.66,"t":"2025-04-14T04:00:00Z","v":1188505,"vw":53.427124},{"c":57.21,"h":59.4386,"l":54.8,"n":12793,"o":54.94,"t":"2025-04-15T04:00:00Z","v":1477572,"vw":58.143188},{"c":57.05,"h":58.6189,"l":54.86,"n":10610,"o":57.01,"t":"2025-04-16T04:00:00Z","v":1023697,"vw":56.917975},{"c":58.7,"h":59.86,"l":57.39,"n":8595,"o":57.56,"t":"2025-04-17T04:00:00Z","v":1103228,"vw":58.990452},{"c":56.32,"h":57.72,"l":54.53,"n":6020,"o":57.23,"t":"2025-04-21T04:00:00Z","v":715088,"vw":55.897607},{"c":61.66,"h":62.3,"l":57.22,"n":10819,"o":57.31,"t":"2025-04-22T04:00:00Z","v":1169626,"vw":60.011321},{"c":65.83,"h":72.5,"l":64.62,"n":14674,"o":67.24,"t":"2025-04-23T04:00:00Z","v":1460072,"vw":68.966446},{"c":69.05,"h":69.3,"l":63.85,"n":8557,"o":64.97,"t":"2025-04-24T04:00:00Z","v":786185,"vw":66.945731},{"c":67.21,"h":68.6,"l":65.59,"n":6325,"o":67.21,"t":"2025-04-25T04:00:00Z","v":527115,"vw":67.413106},{"c":68.38,"h":69.2499,"l":65.85,"n":4977,"o":67.89,"t":"2025-04-28T04:00:00Z","v":582076,"vw":67.790462},{"c":70.25,"h":70.84,"l":65.73,"n":6662,"o":68.21,"t":"2025-04-29T04:00:00Z","v":665195,"vw":68.883126},{"c":67.71,"h":68.63,"l":63.6,"n":8724,"o":65.79,"t":"2025-04-30T04:00:00Z","v":1045606,"vw":65.911894},{"c":70.16,"h":71.86,"l":66.163,"n":8182,"o":68.39,"t":"2025-05-01T04:00:00Z","v":844922,"vw":70.091148},{"c":75.73,"h":76.3,"l":71.965,"n":9748,"o":73.85,"t":"2025-05-02T04:00:00Z","v":953757,"vw":74.524932},{"c":75.17,"h":78.0899,"l":72.68,"n":6295,"o":73.25,"t":"2025-05-05T04:00:00Z","v":643290,"vw":76.07789},{"c":72.49,"h":74.76,"l":70.86,"n":5816,"o":72.32,"t":"2025-05-06T04:00:00Z","v":586711,"vw":73.169588},{"c":72.75,"h":75.539,"l":71.8901,"n":6598,"o":74.29,"t":"2025-05-07T04:00:00Z","v":685098,"vw":73.718214},{"c":78.06,"h":79.54,"l":74.61,"n":9530,"o":75,"t":"2025-05-08T04:00:00Z","v":867678,"vw":77.279386},{"c":76.93,"h":78.705,"l":76,"n":5236,"o":78.11,"t":"2025-05-09T04:00:00Z","v":550962,"vw":77.291988},{"c":87.46,"h":90.51,"l":86.33,"n":13336,"o":87,"t":"2025-05-12T04:00:00Z","v":1176889,"vw":88.577214},{"c":88.47,"h":89.81,"l":86.6743,"n":8599,"o":88.05,"t":"2025-05-13T04:00:00Z","v":760026,"vw":88.163312},{"c":87.2,"h":89.05,"l":86.47,"n":6872,"o":87.25,"t":"2025-05-14T04:00:00Z","v":678658,"vw":87.6373},{"c":87.71,"h":88.485,"l":85.46,"n":5375,"o":87.08,"t":"2025-05-15T04:00:00Z","v":540604,"vw":87.144425},{"c":87.38,"h":88.18,"l":85.16,"n":6630,"o":86.68,"t":"2025-05-16T04:00:00Z","v":643744,"vw":86.707674},{"c":86.57,"h":86.5994,"l":83.1,"n":5825,"o":84.4,"t":"2025-05-19T04:00:00Z","v":619323,"vw":85.469816},{"c":84.99,"h":86.155,"l":84.34,"n":4139,"o":85.89,"t":"2025-05-20T04:00:00Z","v":407064,"vw":85.328402},{"c":76.14,"h":83.23,"l":76,"n":11728,"o":82.48,"t":"2025-05-21T04:00:00Z","v":1019612,"vw":79.568841},{"c":76.13,"h":78.1,"l":74.61,"n":6837,"o":74.75,"t":"2025-05-22T04:00:00Z","v":542894,"vw":76.337614},{"c":75.02,"h":76.075,"l":71,"n":6699,"o":71,"t":"2025-05-23T04:00:00Z","v":556872,"vw":74.054978},{"c":80.33,"h":80.34,"l":75.25,"n":8582,"o":78,"t":"2025-05-27T04:00:00Z","v":780771,"vw":78.269333},{"c":76.27,"h":81,"l":76.24,"n":5822,"o":79.61,"t":"2025-05-28T04:00:00Z","v":499237,"vw":78.203848},{"c":78.34,"h":78.35,"l":75.58,"n":5833,"o":77.66,"t":"2025-05-29T04:00:00Z","v":460314,"vw":76.892723},{"c":76.52,"h":77.81,"l":75.07,"n":6073,"o":77.12,"t":"2025-05-30T04:00:00Z","v":465002,"vw":76.558889},{"c":74.78,"h":76.04,"l":71.34,"n":6768,"o":75.67,"t":"2025-06-02T04:00:00Z","v":651741,"vw":73.863466},{"c":78.28,"h":79.03,"l":73.55,"n":7896,"o":73.91,"t":"2025-06-03T04:00:00Z","v":690359,"vw":77.121207},{"c":75.52,"h":79.33,"l":75.41,"n":7303,"o":78.22,"t":"2025-06-04T04:00:00Z","v":672373,"vw":76.648417},{"c":75.29,"h":76.7199,"l":73.32,"n":8077,"o":75.82,"t":"2025-06-05T04:00:00Z","v":703608,"vw":74.927688},{"c":80.78,"h":81.0458,"l":77.985,"n":9548,"o":78.88,"t":"2025-06-06T04:00:00Z","v":963046,"vw":79.654405},{"c":81.96,"h":84.27,"l":81.09,"n":7863,"o":82.01,"t":"2025-06-09T04:00:00Z","v":734360,"vw":82.924881},{"c":84.49,"h":86,"l":81.61,"n":9113,"o":82.5,"t":"2025-06-10T04:00:00Z","v":857728,"vw":84.197198},{"c":81.2,"h":86.42,"l":80.47,"n":11242,"o":85.5,"t":"2025-06-11T04:00:00Z","v":1030907,"vw":83.247858},{"c":79.71,"h":79.8047,"l":76.88,"n":9264,"o":79.58,"t":"2025-06-12T04:00:00Z","v":713327,"vw":78.510186},{"c":73.26,"h":76.68,"l":72.79,"n":12911,"o":76.61,"t":"2025-06-13T04:00:00Z","v":1166468,"vw":74.524574},{"c":74.1,"h":76.95,"l":73.72,"n":8474,"o":75.95,"t":"2025-06-16T04:00:00Z","v":672242,"vw":75.326749},{"c":71.53,"h":74.3,"l":70.85,"n":10264,"o":72.06,"t":"2025-06-17T04:00:00Z","v":878846,"vw":72.200076},{"c":74.14,"h":75.81,"l":70.64,"n":9839,"o":71.16,"t":"2025-06-18T04:00:00Z","v":981108,"vw":74.126043},{"c":75.71,"h":76.65,"l":74.39,"n":6651,"o":75.71,"t":"2025-06-20T04:00:00Z","v":643661,"vw":75.622328},{"c":81.06,"h":81.21,"l":74.2601,"n":9335,"o":75.08,"t":"2025-06-23T04:00:00Z","v":844974,"vw":78.062555},{"c":82.64,"h":86.3189,"l":82.53,"n":12630,"o":82.97,"t":"2025-06-24T04:00:00Z","v":1155696,"vw":84.361986},{"c":81.65,"h":82.47,"l":80.39,"n":8851,"o":82.47,"t":"2025-06-25T04:00:00Z","v":805775,"vw":81.540214},{"c":87.13,"h":87.6074,"l":82.25,"n":9629,"o":82.52,"t":"2025-06-26T04:00:00Z","v":1046235,"vw":85.129222},{"c":86.82,"h":89.2399,"l":85.4401,"n":10199,"o":88.28,"t":"2025-06-27T04:00:00Z","v":984314,"vw":87.403425},{"c":86.79,"h":89.41,"l":86.77,"n":6679,"o":88.2,"t":"2025-06-30T04:00:00Z","v":683319,"vw":88.088924},{"c":95.52,"h":98.01,"l":85.28,"n":18751,"o":85.99,"t":"2025-07-01T04:00:00Z","v":2055729,"vw":93.718887},{"c":100.65,"h":100.75,"l":94.9165,"n":15995,"o":96.56,"t":"2025-07-02T04:00:00Z","v":1446535,"vw":98.271838},{"c":103.75,"h":106.48,"l":101.8427,"n":12085,"o":102.36,"t":"2025-07-03T04:00:00Z","v":1043403,"vw":104.837307},{"c":100.73,"h":106.1423,"l":98.69,"n":11935,"o":102.14,"t":"2025-07-07T04:00:00Z","v":998924,"vw":102.062153},{"c":103.31,"h":105.84,"l":100.7801,"n":9389,"o":101.65,"t":"2025-07-08T04:00:00Z","v":762131,"vw":103.967635},{"c":103.29,"h":106.14,"l":101.61,"n":9147,"o":105.59,"t":"2025-07-09T04:00:00Z","v":788490,"vw":103.324006},{"c":105.31,"h":107.625,"l":102.37,"n":7724,"o":103,"t":"2025-07-10T04:00:00Z","v":660784,"vw":105.817799},{"c":102,"h":104.31,"l":101.3,"n":7238,"o":103.5,"t":"2025-07-11T04:00:00Z","v":633927,"vw":102.627258},{"c":105.37,"h":105.58,"l":101.35,"n":7003,"o":101.6,"t":"2025-07-14T04:00:00Z","v":630816,"vw":103.864091},{"c":94.6,"h":105.4423,"l":94.1062,"n":18931,"o":105,"t":"2025-07-15T04:00:00Z","v":1583832,"vw":99.649781},{"c":96.78,"h":97.74,"l":91.16,"n":15692,"o":97.18,"t":"2025-07-16T04:00:00Z","v":1238282,"vw":94.889771},{"c":102.2,"h":102.98,"l":96.52,"n":12728,"o":96.86,"t":"2025-07-17T04:00:00Z","v":985026,"vw":100.999959},{"c":102.96,"h":105,"l":100.64,"n":10146,"o":104.98,"t":"2025-07-18T04:00:00Z","v":805548,"vw":102.730095},{"c":101.92,"h":107.25,"l":101.8001,"n":10410,"o":103.67,"t":"2025-07-21T04:00:00Z","v":831824,"vw":104.912482},{"c":103.34,"h":106.11,"l":100.485,"n":8011,"o":102.32,"t":"2025-07-22T04:00:00Z","v":608517,"vw":103.426426},{"c":103.36,"h":105.79,"l":100.54,"n":8607,"o":104.92,"t":"2025-07-23T04:00:00Z","v":663455,"vw":102.406936},{"c":97.66,"h":102.42,"l":97.1,"n":9483,"o":102.42,"t":"2025-07-24T04:00:00Z","v":679398,"vw":100.024102},{"c":96.47,"h":96.75,"l":91.25,"n":12175,"o":95.55,"t":"2025-07-25T04:00:00Z","v":1077437,"vw":94.080654},{"c":96.26,"h":97.3434,"l":94.32,"n":5820,"o":97.26,"t":"2025-07-28T04:00:00Z","v":433495,"vw":95.935091},{"c":94.79,"h":98.27,"l":93.92,"n":5390,"o":97.76,"t":"2025-07-29T04:00:00Z","v":519927,"vw":95.825772},{"c":91,"h":96.68,"l":89.52,"n":10031,"o":95.59,"t":"2025-07-30T04:00:00Z","v":779398,"vw":93.039935},{"c":87.8,"h":90.55,"l":87.12,"n":9440,"o":89.17,"t":"2025-07-31T04:00:00Z","v":824636,"vw":88.583668},{"c":82.23,"h":84.3,"l":77.73,"n":18900,"o":83.88,"t":"2025-08-01T04:00:00Z","v":1443452,"vw":80.617235},{"c":85.63,"h":85.7899,"l":82,"n":7963,"o":83.04,"t":"2025-08-04T04:00:00Z","v":665521,"vw":83.919353},{"c":86.31,"h":86.61,"l":80.88,"n":9806,"o":86.41,"t":"2025-08-05T04:00:00Z","v":876971,"vw":83.988169},{"c":84.42,"h":86.94,"l":84.1,"n":6017,"o":86.65,"t":"2025-08-06T04:00:00Z","v":505444,"vw":85.559225},{"c":81.97,"h":86.9,"l":81.29,"n":10348,"o":86.9,"t":"2025-08-07T04:00:00Z","v":848585,"vw":83.104357},{"c":84.95,"h":85.75,"l":82.32,"n":23840,"o":84.69,"t":"2025-08-08T04:00:00Z","v":1136691,"vw":84.206607},{"c":84.45,"h":86.77,"l":83.21,"n":15205,"o":85.25,"t":"2025-08-11T04:00:00Z","v":1015687,"vw":84.717589},{"c":93.49,"h":93.6,"l":86.1901,"n":19597,"o":86.35,"t":"2025-08-12T04:00:00Z","v":1363048,"vw":90.13364},{"c":98.45,"h":98.5,"l":93.58,"n":16632,"o":95.32,"t":"2025-08-13T04:00:00Z","v":1254051,"vw":96.19824},{"c":98.27,"h":98.4399,"l":93.68,"n":9599,"o":94,"t":"2025-08-14T04:00:00Z","v":772927,"vw":95.761275},{"c":93.18,"h":99.12,"l":93.1601,"n":7542,"o":99.12,"t":"2025-08-15T04:00:00Z","v":618185,"vw":95.111462},{"c":94.91,"h":94.91,"l":91.49,"n":5387,"o":92.66,"t":"2025-08-18T04:00:00Z","v":374202,"vw":93.055688},{"c":94.29,"h":97.6,"l":93.5,"n":5555,"o":93.94,"t":"2025-08-19T04:00:00Z","v":476852,"vw":95.322601},{"c":95.15,"h":95.96,"l":93.13,"n":5176,"o":95.07,"t":"2025-08-20T04:00:00Z","v":482070,"vw":94.398649},{"c":93.99,"h":95.3999,"l":92.5701,"n":4369,"o":93.38,"t":"2025-08-21T04:00:00Z","v":386910,"vw":94.041531},{"c":107.86,"h":108.4,"l":95,"n":19080,"o":95.11,"t":"2025-08-22T04:00:00Z","v":1675816,"vw":104.808727},{"c":106.23,"h":107.92,"l":105.75,"n":8829,"o":106.63,"t":"2025-08-25T04:00:00Z","v":684584,"vw":106.822156},{"c":109.79,"h":111.22,"l":105.2317,"n":8506,"o":105.8,"t":"2025-08-26T04:00:00Z","v":623486,"vw":108.98398},{"c":112.31,"h":113.87,"l":108.03,"n":7790,"o":108.84,"t":"2025-08-27T04:00:00Z","v":655632,"vw":112.064692},{"c":111.26,"h":113.93,"l":109.69,"n":8026,"o":113.93,"t":"2025-08-28T04:00:00Z","v":665577,"vw":111.29561},{"c":110.93,"h":113.65,"l":110.34,"n":6462,"o":111.37,"t":"2025-08-29T04:00:00Z","v":576615,"vw":112.054082},{"c":109.02,"h":109.2199,"l":104.35,"n":8515,"o":107,"t":"2025-09-02T04:00:00Z","v":771086,"vw":106.729518},{"c":109.36,"h":112.23,"l":105.8321,"n":5438,"o":108.01,"t":"2025-09-03T04:00:00Z","v":495746,"vw":108.433599},{"c":114.12,"h":114.12,"l":109.05,"n":5546,"o":110.76,"t":"2025-09-04T04:00:00Z","v":504777,"vw":111.387499},{"c":110.65,"h":118.3272,"l":108.2581,"n":10887,"o":115.52,"t":"2025-09-05T04:00:00Z","v":947057,"vw":112.296989},{"c":110.78,"h":111.175,"l":106.07,"n":6095,"o":110.8,"t":"2025-09-08T04:00:00Z","v":512680,"vw":108.790006},{"c":107.39,"h":111.85,"l":106.5,"n":5884,"o":110.09,"t":"2025-09-09T04:00:00Z","v":529706,"vw":108.726381},{"c":107.56,"h":110,"l":106.5,"n":6145,"o":108.49,"t":"2025-09-10T04:00:00Z","v":462566,"vw":108.471006},{"c":109.02,"h":109.84,"l":105.51,"n":6539,"o":108.1,"t":"2025-09-11T04:00:00Z","v":596012,"vw":108.006804},{"c":107.71,"h":109.93,"l":106.47,"n":5743,"o":108.57,"t":"2025-09-12T04:00:00Z","v":495089,"vw":108.063013},{"c":104.61,"h":109.6,"l":104.03,"n":8492,"o":108.86,"t":"2025-09-15T04:00:00Z","v":685231,"vw":106.292968},{"c":101.53,"h":104.61,"l":98.06,"n":11307,"o":104.61,"t":"2025-09-16T04:00:00Z","v":796455,"vw":100.318958},{"c":105,"h":112.14,"l":101.99,"n":18824,"o":103.03,"t":"2025-09-17T04:00:00Z","v":1687469,"vw":107.235622},{"c":113.43,"h":113.4957,"l":105.41,"n":18307,"o":107.09,"t":"2025-09-18T04:00:00Z","v":1243466,"vw":110.424843},{"c":108.93,"h":113,"l":107.8525,"n":28977,"o":112.73,"t":"2025-09-19T04:00:00Z","v":1205300,"vw":109.799708},{"c":104.71,"h":109.01,"l":103.1223,"n":14702,"o":107.45,"t":"2025-09-22T04:00:00Z","v":967906,"vw":105.651341},{"c":104.16,"h":110.25,"l":103.55,"n":22793,"o":105.44,"t":"2025-09-23T04:00:00Z","v":990390,"vw":106.906182},{"c":103.47,"h":106.34,"l":101.87,"n":10037,"o":104.84,"t":"2025-09-24T04:00:00Z","v":683266,"vw":104.404704},{"c":103.24,"h":104.1986,"l":99.99,"n":9111,"o":102.05,"t":"2025-09-25T04:00:00Z","v":604169,"vw":102.132432},{"c":104.54,"h":106.8499,"l":102.11,"n":6693,"o":104.39,"t":"2025-09-26T04:00:00Z","v":497685,"vw":104.46475},{"c":101.58,"h":105.94,"l":99.365,"n":13496,"o":105.7,"t":"2025-09-29T04:00:00Z","v":942674,"vw":101.175627},{"c":100.05,"h":102.93,"l":96.1635,"n":14832,"o":101.38,"t":"2025-09-30T04:00:00Z","v":1077917,"vw":98.505282},{"c":98.46,"h":100.06,"l":95.71,"n":9375,"o":98.07,"t":"2025-10-01T04:00:00Z","v":605738,"vw":98.018096},{"c":97.97,"h":99.59,"l":95.47,"n":12158,"o":97.89,"t":"2025-10-02T04:00:00Z","v":749580,"vw":97.044002},{"c":100.72,"h":102.845,"l":98.17,"n":17920,"o":98.17,"t":"2025-10-03T04:00:00Z","v":934017,"vw":101.292033},{"c":103.51,"h":108.1,"l":100.455,"n":18520,"o":103.735,"t":"2025-10-06T04:00:00Z","v":1389230,"vw":104.87765},{"c":101.25,"h":106.22,"l":100.92,"n":9070,"o":104.62,"t":"2025-10-07T04:00:00Z","v":614430,"vw":103.511889},{"c":99.5,"h":102.65,"l":99.22,"n":10023,"o":102.53,"t":"2025-10-08T04:00:00Z","v":788455,"vw":100.881065},{"c":98.26,"h":100.56,"l":96.42,"n":12882,"o":99.88,"t":"2025-10-09T04:00:00Z","v":918105,"vw":97.971224},{"c":85.62,"h":101.1,"l":85.12,"n":26232,"o":99.25,"t":"2025-10-10T04:00:00Z","v":1948372,"vw":92.99862},{"c":90.86,"h":91.0412,"l":86.96,"n":12309,"o":89.79,"t":"2025-10-13T04:00:00Z","v":892970,"vw":88.901845},{"c":99.05,"h":100.965,"l":88.555,"n":17034,"o":88.64,"t":"2025-10-14T04:00:00Z","v":1381985,"vw":95.555881},{"c":92.45,"h":101.05,"l":90.95,"n":20417,"o":101.05,"t":"2025-10-15T04:00:00Z","v":1563222,"vw":94.353732},{"c":75.37,"h":90.07,"l":72.66,"n":67311,"o":90,"t":"2025-10-16T04:00:00Z","v":5077567,"vw":79.628709},{"c":78.77,"h":79.3,"l":75.59,"n":35060,"o":77.56,"t":"2025-10-17T04:00:00Z","v":2924460,"vw":77.902797},{"c":84.05,"h":85.06,"l":79.53,"n":22103,"o":80.4,"t":"2025-10-20T04:00:00Z","v":1950372,"vw":82.738267},{"c":84.5,"h":85.8,"l":82.61,"n":9869,"o":83.62,"t":"2025-10-21T04:00:00Z","v":952245,"vw":84.507467},{"c":83.86,"h":87.145,"l":82.69,"n":13603,"o":85.33,"t":"2025-10-22T04:00:00Z","v":1344984,"vw":85.073622},{"c":82.8,"h":85.1,"l":81.18,"n":10899,"o":83.8,"t":"2025-10-23T04:00:00Z","v":946107,"vw":82.958607},{"c":87.31,"h":88.77,"l":85.4,"n":12446,"o":85.78,"t":"2025-10-24T04:00:00Z","v":1046823,"vw":87.432192},{"c":87.06,"h":90.25,"l":86.16,"n":9368,"o":89,"t":"2025-10-27T04:00:00Z","v":781167,"vw":87.965397},{"c":85.86,"h":87.545,"l":84.13,"n":7658,"o":86.85,"t":"2025-10-28T04:00:00Z","v":609208,"vw":85.661542},{"c":81.09,"h":87.65,"l":79.59,"n":18356,"o":84.14,"t":"2025-10-29T04:00:00Z","v":1690277,"vw":83.062171},{"c":81.28,"h":84.91,"l":80.23,"n":9877,"o":80.53,"t":"2025-10-30T04:00:00Z","v":896321,"vw":82.736856},{"c":81.77,"h":82.1299,"l":77.51,"n":11005,"o":79.9,"t":"2025-10-31T04:00:00Z","v":954532,"vw":79.984444},{"c":82.2,"h":82.27,"l":77.61,"n":7309,"o":81,"t":"2025-11-03T05:00:00Z","v":651680,"vw":80.063437},{"c":80.93,"h":81.84,"l":78.17,"n":7104,"o":80.84,"t":"2025-11-04T05:00:00Z","v":579793,"vw":80.523141},{"c":83.91,"h":85.9999,"l":80.3,"n":8689,"o":81.13,"t":"2025-11-05T05:00:00Z","v":706640,"vw":84.150568},{"c":82.44,"h":84.845,"l":80.88,"n":7252,"o":83.37,"t":"2025-11-06T05:00:00Z","v":548566,"vw":82.641843},{"c":85.81,"h":85.81,"l":80.32,"n":7122,"o":81.415,"t":"2025-11-07T05:00:00Z","v":567899,"vw":83.135617},{"c":86.89,"h":88.6041,"l":84.71,"n":7388,"o":86.52,"t":"2025-11-10T05:00:00Z","v":634081,"vw":87.018327},{"c":87.67,"h":89.2,"l":85.39,"n":4666,"o":87.32,"t":"2025-11-11T05:00:00Z","v":370239,"vw":87.830256},{"c":87.83,"h":91.7542,"l":87.54,"n":6852,"o":87.93,"t":"2025-11-12T05:00:00Z","v":640075,"vw":89.626557},{"c":84.69,"h":89.1,"l":83.5701,"n":7838,"o":86.59,"t":"2025-11-13T05:00:00Z","v":656249,"vw":85.779985},{"c":85.29,"h":85.54,"l":81.2901,"n":9863,"o":82.94,"t":"2025-11-14T05:00:00Z","v":727910,"vw":83.451177},{"c":75.59,"h":84.882,"l":74.81,"n":11992,"o":84.34,"t":"2025-11-17T05:00:00Z","v":972168,"vw":78.792894},{"c":77.53,"h":79.205,"l":73.86,"n":6906,"o":74.33,"t":"2025-11-18T05:00:00Z","v":582619,"vw":77.169945},{"c":79.85,"h":80.4,"l":77.4,"n":4934,"o":77.92,"t":"2025-11-19T05:00:00Z","v":426734,"vw":78.760112},{"c":79.02,"h":85.45,"l":78.42,"n":10607,"o":82.34,"t":"2025-11-20T05:00:00Z","v":844394,"vw":81.648265},{"c":87.11,"h":89.29,"l":79.99,"n":13775,"o":79.99,"t":"2025-11-21T05:00:00Z","v":1134361,"vw":85.606325},{"c":87.35,"h":88.38,"l":84.81,"n":6626,"o":86.93,"t":"2025-11-24T05:00:00Z","v":501553,"vw":86.98026},{"c":94.84,"h":96.41,"l":88.885,"n":16206,"o":88.9,"t":"2025-11-25T05:00:00Z","v":1418060,"vw":94.180534},{"c":93.61,"h":95.9351,"l":93.2,"n":6235,"o":94,"t":"2025-11-26T05:00:00Z","v":382350,"vw":94.88374},{"c":92.77,"h":94.5,"l":92.31,"n":6787,"o":93.79,"t":"2025-11-28T05:00:00Z","v":444805,"vw":93.278499},{"c":95.74,"h":97.06,"l":90.5001,"n":7544,"o":91.18,"t":"2025-12-01T05:00:00Z","v":506715,"vw":95.191386},{"c":94,"h":97.58,"l":93.86,"n":5369,"o":96.805,"t":"2025-12-02T05:00:00Z","v":325782,"vw":95.906721},{"c":99.92,"h":100.49,"l":94.5,"n":10436,"o":94.61,"t":"2025-12-03T05:00:00Z","v":778957,"vw":98.913593},{"c":100.99,"h":102.4299,"l":98.74,"n":5830,"o":99.22,"t":"2025-12-04T05:00:00Z","v":391406,"vw":100.999766},{"c":100.12,"h":101.5,"l":99.25,"n":5151,"o":99.74,"t":"2025-12-05T05:00:00Z","v":277023,"vw":100.607142},{"c":101.25,"h":103.35,"l":99.83,"n":6008,"o":101.02,"t":"2025-12-08T05:00:00Z","v":386110,"vw":101.847916},{"c":100.55,"h":104.95,"l":100.3851,"n":6366,"o":100.76,"t":"2025-12-09T05:00:00Z","v":446213,"vw":103.099108},{"c":110.93,"h":112.669,"l":100.475,"n":19772,"o":100.49,"t":"2025-12-10T05:00:00Z","v":1521294,"vw":108.054769},{"c":112.75,"h":115.5575,"l":109.34,"n":22373,"o":109.34,"t":"2025-12-11T05:00:00Z","v":1207126,"vw":113.032311},{"c":110.96,"h":114.09,"l":109.16,"n":8774,"o":114.01,"t":"2025-12-12T05:00:00Z","v":610069,"vw":111.463619},{"c":111.89,"h":115.065,"l":110.47,"n":5091,"o":113.27,"t":"2025-12-15T05:00:00Z","v":341730,"vw":112.511627},{"c":110.37,"h":113,"l":109.0607,"n":4212,"o":112.285,"t":"2025-12-16T05:00:00Z","v":271694,"vw":111.219024},{"c":111.96,"h":115.47,"l":110.69,"n":6368,"o":110.69,"t":"2025-12-17T05:00:00Z","v":403874,"vw":113.122079},{"c":113.03,"h":115.9,"l":111.4886,"n":5047,"o":114.375,"t":"2025-12-18T05:00:00Z","v":387914,"vw":113.762388},{"c":111.69,"h":114.66,"l":109.9401,"n":4176,"o":112.48,"t":"2025-12-19T05:00:00Z","v":249076,"vw":111.713107},{"c":113.17,"h":115.37,"l":112.45,"n":4319,"o":112.45,"t":"2025-12-22T05:00:00Z","v":313194,"vw":114.289056},{"c":110,"h":113.56,"l":110,"n":2947,"o":112.33,"t":"2025-12-23T05:00:00Z","v":217554,"vw":111.803412},{"c":110.14,"h":111.285,"l":108.5889,"n":1902,"o":110.41,"t":"2025-12-24T05:00:00Z","v":103907,"vw":110.067091},{"c":109.38,"h":111.015,"l":107.9393,"n":2800,"o":110.33,"t":"2025-12-26T05:00:00Z","v":138969,"vw":109.043093},{"c":106.27,"h":110.655,"l":105.85,"n":3707,"o":109.36,"t":"2025-12-29T05:00:00Z","v":213698,"vw":107.118817},{"c":104.07,"h":106.42,"l":103.72,"n":4863,"o":106.4,"t":"2025-12-30T05:00:00Z","v":263004,"vw":104.829941},{"c":101.03,"h":105,"l":100.81,"n":3713,"o":104.39,"t":"2025-12-31T05:00:00Z","v":243225,"vw":101.863114},{"c":102.85,"h":104.43,"l":97.28,"n":6371,"o":101.1,"t":"2026-01-02T05:00:00Z","v":461099,"vw":100.747155},{"c":109.03,"h":112.03,"l":101.8,"n":7172,"o":101.92,"t":"2026-01-05T05:00:00Z","v":476555,"vw":109.256062},{"c":112.38,"h":112.9799,"l":106.392,"n":5129,"o":107.99,"t":"2026-01-06T05:00:00Z","v":314670,"vw":109.999377},{"c":109.79,"h":113.398,"l":107.25,"n":5276,"o":112,"t":"2026-01-07T05:00:00Z","v":339270,"vw":109.661792},{"c":116.48,"h":119.035,"l":108,"n":12045,"o":108.56,"t":"2026-01-08T05:00:00Z","v":816354,"vw":116.057898},{"c":113.08,"h":119.09,"l":112.93,"n":6061,"o":117.25,"t":"2026-01-09T05:00:00Z","v":376045,"vw":115.419561},{"c":109.05,"h":111.92,"l":107.47,"n":7265,"o":110.48,"t":"2026-01-12T05:00:00Z","v":439997,"vw":109.185052},{"c":107.11,"h":111.53,"l":106.51,"n":4878,"o":109.69,"t":"2026-01-13T05:00:00Z","v":308236,"vw":108.070113},{"c":110.74,"h":111.5353,"l":105.15,"n":6222,"o":106.33,"t":"2026-01-14T05:00:00Z","v":399578,"vw":108.697164},{"c":116.69,"h":118.71,"l":111.155,"n":7488,"o":111.16,"t":"2026-01-15T05:00:00Z","v":551590,"vw":116.168838},{"c":114.83,"h":117.6,"l":114.38,"n":6832,"o":116.315,"t":"2026-01-16T05:00:00Z","v":351763,"vw":115.598051},{"c":110.32,"h":114.46,"l":109,"n":7458,"o":110.165,"t":"2026-01-20T05:00:00Z","v":583351,"vw":111.493663},{"c":125.32,"h":126.77,"l":112.77,"n":14701,"o":112.77,"t":"2026-01-21T05:00:00Z","v":1142331,"vw":122.369094},{"c":124.66,"h":131.57,"l":123.97,"n":7738,"o":125.9,"t":"2026-01-22T05:00:00Z","v":532107,"vw":128.476926},{"c":112.07,"h":123.58,"l":111.345,"n":12318,"o":123,"t":"2026-01-23T05:00:00Z","v":781600,"vw":116.061991},{"c":113.59,"h":115.22,"l":110.06,"n":4404,"o":112.16,"t":"2026-01-26T05:00:00Z","v":270352,"vw":112.633446},{"c":115.27,"h":116.7002,"l":112.71,"n":2701,"o":115,"t":"2026-01-27T05:00:00Z","v":180410,"vw":114.57763},{"c":113.03,"h":117.14,"l":112.22,"n":4454,"o":115,"t":"2026-01-28T05:00:00Z","v":322034,"vw":113.989858},{"c":118.87,"h":119.1,"l":113.03,"n":4678,"o":114.85,"t":"2026-01-29T05:00:00Z","v":346706,"vw":116.439323},{"c":118,"h":120.05,"l":114.51,"n":4662,"o":117.51,"t":"2026-01-30T05:00:00Z","v":336652,"vw":117.668319},{"c":123.98,"h":126.16,"l":116.65,"n":7802,"o":117.67,"t":"2026-02-02T05:00:00Z","v":513885,"vw":123.267345},{"c":130.7,"h":132.29,"l":123.07,"n":16056,"o":123.07,"t":"2026-02-03T05:00:00Z","v":888453,"vw":128.313282},{"c":136.49,"h":141.33,"l":132.6,"n":18070,"o":133.3,"t":"2026-02-04T05:00:00Z","v":1112222,"vw":138.285721},{"c":136.24,"h":139.7,"l":132.16,"n":9305,"o":134.795,"t":"2026-02-05T05:00:00Z","v":505912,"vw":134.748204},{"c":143.51,"h":145.695,"l":138.9403,"n":8533,"o":140.41,"t":"2026-02-06T05:00:00Z","v":462997,"vw":143.249319},{"c":142.48,"h":146.09,"l":140.67,"n":7964,"o":141.95,"t":"2026-02-09T05:00:00Z","v":444555,"vw":143.443413},{"c":138.05,"h":143.935,"l":133.94,"n":8194,"o":141.79,"t":"2026-02-10T05:00:00Z","v":504947,"vw":139.321382},{"c":133.16,"h":145,"l":130.72,"n":7515,"o":141.1,"t":"2026-02-11T05:00:00Z","v":458611,"vw":135.876861},{"c":126.82,"h":138.415,"l":121.28,"n":11367,"o":135.58,"t":"2026-02-12T05:00:00Z","v":696182,"vw":127.315135},{"c":129.72,"h":131.3716,"l":121.88,"n":8293,"o":126.18,"t":"2026-02-13T05:00:00Z","v":563660,"vw":127.18202},{"c":131.1,"h":135.57,"l":128.37,"n":5393,"o":130.42,"t":"2026-02-17T05:00:00Z","v":340867,"vw":132.001633},{"c":130.42,"h":137.72,"l":128.95,"n":5876,"o":130.96,"t":"2026-02-18T05:00:00Z","v":373941,"vw":133.537422},{"c":128.23,"h":129.2,"l":124.67,"n":4884,"o":127.56,"t":"2026-02-19T05:00:00Z","v":311141,"vw":126.996647},{"c":133.28,"h":133.28,"l":123.99,"n":8237,"o":127.585,"t":"2026-02-20T05:00:00Z","v":538639,"vw":129.510023},{"c":115.66,"h":133.94,"l":112.635,"n":17264,"o":131.68,"t":"2026-02-23T05:00:00Z","v":962129,"vw":117.852157},{"c":114.92,"h":117,"l":111.7742,"n":7091,"o":115.05,"t":"2026-02-24T05:00:00Z","v":428803,"vw":113.968637},{"c":120.97,"h":121.8,"l":115.82,"n":6929,"o":118.22,"t":"2026-02-25T05:00:00Z","v":446622,"vw":119.11056},{"c":123.56,"h":127.88,"l":118.79,"n":13311,"o":122.19,"t":"2026-02-26T05:00:00Z","v":829498,"vw":123.004202},{"c":104.42,"h":117.5799,"l":101.4145,"n":32549,"o":116.94,"t":"2026-02-27T05:00:00Z","v":1921002,"vw":106.400894},{"c":109.09,"h":111.09,"l":96.97,"n":17695,"o":99.91,"t":"2026-03-02T05:00:00Z","v":1128354,"vw":106.148944},{"c":106.81,"h":109.2499,"l":98.15,"n":21726,"o":101.06,"t":"2026-03-03T05:00:00Z","v":1064728,"vw":103.636043},{"c":107.71,"h":109.69,"l":105.9301,"n":9769,"o":108.47,"t":"2026-03-04T05:00:00Z","v":552833,"vw":107.873335},{"c":103.51,"h":106.0699,"l":100,"n":12909,"o":104.24,"t":"2026-03-05T05:00:00Z","v":754000,"vw":103.243912},{"c":95.86,"h":96.4,"l":89,"n":25738,"o":94.33,"t":"2026-03-06T05:00:00Z","v":1355658,"vw":92.124272},{"c":94.88,"h":96.8966,"l":84.53,"n":24223,"o":91.6,"t":"2026-03-09T04:00:00Z","v":1569700,"vw":90.123174},{"c":94.66,"h":100.88,"l":91.17,"n":14796,"o":94.74,"t":"2026-03-10T04:00:00Z","v":1015853,"vw":96.180907},{"c":91.22,"h":94.18,"l":88.72,"n":17333,"o":92.32,"t":"2026-03-11T04:00:00Z","v":1177097,"vw":90.666809},{"c":89.2,"h":90.83,"l":84.75,"n":18475,"o":86.59,"t":"2026-03-12T04:00:00Z","v":1323898,"vw":87.267999},{"c":87.63,"h":92.34,"l":86.944,"n":7971,"o":91.43,"t":"2026-03-13T04:00:00Z","v":559489,"vw":88.809298},{"c":89.05,"h":92.42,"l":88.97,"n":6242,"o":89.95,"t":"2026-03-16T04:00:00Z","v":420368,"vw":90.648591},{"c":88.96,"h":93,"l":87.68,"n":6850,"o":91.03,"t":"2026-03-17T04:00:00Z","v":418610,"vw":89.807286},{"c":85.48,"h":88.9,"l":84.79,"n":8104,"o":87.76,"t":"2026-03-18T04:00:00Z","v":505026,"vw":86.495359},{"c":87.59,"h":89.39,"l":82,"n":8900,"o":83.6,"t":"2026-03-19T04:00:00Z","v":637197,"vw":85.376847},{"c":86.7,"h":88.6,"l":84.65,"n":7536,"o":87.89,"t":"2026-03-20T04:00:00Z","v":455014,"vw":86.444914},{"c":91.65,"h":97.49,"l":91.62,"n":12847,"o":92.74,"t":"2026-03-23T04:00:00Z","v":846763,"vw":94.243099},{"c":93.59,"h":96.2917,"l":88.1,"n":6709,"o":88.64,"t":"2026-03-24T04:00:00Z","v":444396,"vw":93.495361},{"c":94.58,"h":97.55,"l":92,"n":8368,"o":96,"t":"2026-03-25T04:00:00Z","v":548831,"vw":94.782771},{"c":94.11,"h":95.0308,"l":91.59,"n":5121,"o":91.86,"t":"2026-03-26T04:00:00Z","v":284278,"vw":93.702246},{"c":89.1,"h":92.88,"l":88.525,"n":6092,"o":92.37,"t":"2026-03-27T04:00:00Z","v":382915,"vw":91.198078},{"c":90.12,"h":92.42,"l":89.19,"n":5877,"o":91.835,"t":"2026-03-30T04:00:00Z","v":375325,"vw":90.517948},{"c":96.65,"h":97.98,"l":92.22,"n":11215,"o":94.29,"t":"2026-03-31T04:00:00Z","v":705198,"vw":95.160363},{"c":99.69,"h":102.51,"l":97.8,"n":8952,"o":98.31,"t":"2026-04-01T04:00:00Z","v":532290,"vw":100.369053},{"c":100.14,"h":100.32,"l":93.505,"n":5391,"o":95.03,"t":"2026-04-02T04:00:00Z","v":306313,"vw":97.607539},{"c":103.36,"h":103.83,"l":98.8,"n":7316,"o":99.85,"t":"2026-04-06T04:00:00Z","v":476144,"vw":101.438038},{"c":103.92,"h":104.73,"l":101.32,"n":5166,"o":102.33,"t":"2026-04-07T04:00:00Z","v":321089,"vw":103.224517},{"c":112.71,"h":116.225,"l":111.48,"n":10645,"o":112,"t":"2026-04-08T04:00:00Z","v":706422,"vw":113.777438},{"c":118.52,"h":119.54,"l":110.07,"n":5975,"o":111.04,"t":"2026-04-09T04:00:00Z","v":399759,"vw":116.663505},{"c":114.01,"h":118.1,"l":113.14,"n":7064,"o":118,"t":"2026-04-10T04:00:00Z","v":502889,"vw":114.753683},{"c":116.08,"h":116.375,"l":110.41,"n":4681,"o":112.28,"t":"2026-04-13T04:00:00Z","v":297586,"vw":112.933333},{"c":115.51,"h":117,"l":112.1,"n":8011,"o":116.045,"t":"2026-04-14T04:00:00Z","v":557651,"vw":114.416796},{"c":114.93,"h":116.5,"l":111.71,"n":4719,"o":115.63,"t":"2026-04-15T04:00:00Z","v":417592,"vw":114.328016},{"c":112.91,"h":115.53,"l":112.4,"n":4293,"o":114.33,"t":"2026-04-16T04:00:00Z","v":289678,"vw":113.661489},{"c":120.63,"h":125.88,"l":116.63,"n":12448,"o":116.63,"t":"2026-04-17T04:00:00Z","v":870241,"vw":121.517906},{"c":121.77,"h":124,"l":118.32,"n":5116,"o":118.89,"t":"2026-04-20T04:00:00Z","v":292566,"vw":122.188181},{"c":116.59,"h":123.47,"l":115.7265,"n":8975,"o":121.17,"t":"2026-04-21T04:00:00Z","v":488048,"vw":119.736406},{"c":115.2,"h":118.89,"l":113.8,"n":5916,"o":118.19,"t":"2026-04-22T04:00:00Z","v":446068,"vw":116.219277},{"c":118.64,"h":119.01,"l":113.87,"n":5492,"o":115.98,"t":"2026-04-23T04:00:00Z","v":353298,"vw":116.942614},{"c":113.03,"h":118.68,"l":112.25,"n":7474,"o":117.63,"t":"2026-04-24T04:00:00Z","v":516327,"vw":114.29286},{"c":118.62,"h":119.57,"l":113.29,"n":5957,"o":113.29,"t":"2026-04-27T04:00:00Z","v":406148,"vw":117.006754},{"c":120.03,"h":123.49,"l":119.02,"n":5138,"o":120.655,"t":"2026-04-28T04:00:00Z","v":318226,"vw":121.092845},{"c":113.28,"h":120,"l":112.33,"n":5421,"o":118.57,"t":"2026-04-29T04:00:00Z","v":344958,"vw":114.682184},{"c":117.37,"h":119.2,"l":109.9,"n":5562,"o":111.545,"t":"2026-04-30T04:00:00Z","v":341240,"vw":116.401576},{"c":116.92,"h":119.97,"l":113.87,"n":5058,"o":116.86,"t":"2026-05-01T04:00:00Z","v":315446,"vw":117.29456},{"c":112.96,"h":117.5,"l":111.75,"n":4994,"o":114.89,"t":"2026-05-04T04:00:00Z","v":298416,"vw":114.106942},{"c":117.38,"h":118.58,"l":113.05,"n":4011,"o":114.03,"t":"2026-05-05T04:00:00Z","v":279933,"vw":116.397599},{"c":121.02,"h":123.87,"l":119.9001,"n":5433,"o":120.47,"t":"2026-05-06T04:00:00Z","v":315196,"vw":122.035197},{"c":117.49,"h":122.9602,"l":116.88,"n":3466,"o":121.51,"t":"2026-05-07T04:00:00Z","v":208637,"vw":119.16633},{"c":116.91,"h":118.92,"l":115.72,"n":4029,"o":117.98,"t":"2026-05-08T04:00:00Z","v":243728,"vw":117.163555},{"c":110.67,"h":118.73,"l":109.4,"n":13465,"o":117.85,"t":"2026-05-11T04:00:00Z","v":872262,"vw":112.193759},{"c":108.6,"h":111.2,"l":103.38,"n":10075,"o":110.37,"t":"2026-05-12T04:00:00Z","v":651199,"vw":106.088443},{"c":103.41,"h":108.05,"l":103.22,"n":8437,"o":107.37,"t":"2026-05-13T04:00:00Z","v":707728,"vw":105.145085},{"c":106.25,"h":108.65,"l":105.6,"n":6931,"o":105.6,"t":"2026-05-14T04:00:00Z","v":462176,"vw":107.33678},{"c":102.31,"h":107,"l":99.87,"n":9592,"o":105.735,"t":"2026-05-15T04:00:00Z","v":556051,"vw":102.374973},{"c":106.75,"h":107.9,"l":103.4,"n":7397,"o":103.46,"t":"2026-05-18T04:00:00Z","v":482395,"vw":106.342089},{"c":105,"h":106.855,"l":102.84,"n":3902,"o":105.94,"t":"2026-05-19T04:00:00Z","v":274971,"vw":104.799407},{"c":112.38,"h":113.67,"l":104.36,"n":7872,"o":106.03,"t":"2026-05-20T04:00:00Z","v":596050,"vw":110.793111},{"c":112.74,"h":113.57,"l":108.22,"n":4841,"o":110,"t":"2026-05-21T04:00:00Z","v":399342,"vw":111.474738},{"c":113.16,"h":114.55,"l":112,"n":4051,"o":113.07,"t":"2026-05-22T04:00:00Z","v":236871,"vw":113.481683},{"c":117.67,"h":119.1546,"l":114.4,"n":6210,"o":114.78,"t":"2026-05-26T04:00:00Z","v":350816,"vw":117.035152},{"c":114.39,"h":119.3701,"l":113.27,"n":5515,"o":117.74,"t":"2026-05-27T04:00:00Z","v":327524,"vw":116.196003},{"c":114.13,"h":114.25,"l":110.045,"n":6640,"o":113.5,"t":"2026-05-28T04:00:00Z","v":458120,"vw":112.470634},{"c":114.21,"h":115.795,"l":112.4,"n":3636,"o":113.27,"t":"2026-05-29T04:00:00Z","v":206070,"vw":114.596241},{"c":108.12,"h":112.26,"l":106.395,"n":7493,"o":112.26,"t":"2026-06-01T04:00:00Z","v":429351,"vw":108.605786},{"c":113.58,"h":114.32,"l":107,"n":6083,"o":107.4,"t":"2026-06-02T04:00:00Z","v":376609,"vw":112.532308},{"c":105.59,"h":111.68,"l":105.36,"n":7144,"o":111.43,"t":"2026-06-03T04:00:00Z","v":528584,"vw":107.790478},{"c":115.28,"h":116.01,"l":109.52,"n":7472,"o":109.52,"t":"2026-06-04T04:00:00Z","v":434364,"vw":113.976839},{"c":116.26,"h":118.8375,"l":114.57,"n":9084,"o":115.02,"t":"2026-06-05T04:00:00Z","v":506326,"vw":116.530336},{"c":117.03,"h":120.23,"l":116.17,"n":4512,"o":117.415,"t":"2026-06-08T04:00:00Z","v":263931,"vw":118.544036},{"c":121.81,"h":127.44,"l":118.85,"n":12415,"o":118.85,"t":"2026-06-09T04:00:00Z","v":767057,"vw":122.703401},{"c":123.34,"h":127.19,"l":121.48,"n":6310,"o":122.67,"t":"2026-06-10T04:00:00Z","v":454571,"vw":124.657423},{"c":127.08,"h":128.1,"l":121.35,"n":6084,"o":125.015,"t":"2026-06-11T04:00:00Z","v":360470,"vw":125.48974},{"c":132.73,"h":133.57,"l":128.86,"n":6012,"o":128.88,"t":"2026-06-12T04:00:00Z","v":370859,"vw":131.463257},{"c":126.16,"h":137.2627,"l":125.485,"n":6801,"o":135.4,"t":"2026-06-15T04:00:00Z","v":448725,"vw":131.077385},{"c":127.56,"h":131.62,"l":126.16,"n":3585,"o":129.11,"t":"2026-06-16T04:00:00Z","v":229572,"vw":128.453245},{"c":120.25,"h":129.8599,"l":117.2828,"n":6914,"o":126.2,"t":"2026-06-17T04:00:00Z","v":422047,"vw":123.88811},{"c":122.94,"h":126.12,"l":121.7067,"n":5235,"o":123.58,"t":"2026-06-18T04:00:00Z","v":280825,"vw":123.7468},{"c":126.71,"h":128.2899,"l":123.11,"n":4957,"o":123.11,"t":"2026-06-22T04:00:00Z","v":317951,"vw":126.847627},{"c":131.95,"h":132.46,"l":125.4924,"n":5208,"o":126,"t":"2026-06-23T04:00:00Z","v":320328,"vw":129.561539},{"c":136.65,"h":137.42,"l":131.9,"n":7846,"o":131.9,"t":"2026-06-24T04:00:00Z","v":418621,"vw":135.399352},{"c":140.7,"h":142.63,"l":136.71,"n":6493,"o":136.77,"t":"2026-06-25T04:00:00Z","v":390259,"vw":139.942193},{"c":143.39,"h":143.72,"l":139.43,"n":4707,"o":141.63,"t":"2026-06-26T04:00:00Z","v":250887,"vw":141.621993},{"c":140.78,"h":143.06,"l":138,"n":5283,"o":142.11,"t":"2026-06-29T04:00:00Z","v":234728,"vw":140.147192},{"c":141.42,"h":142.11,"l":137.97,"n":3121,"o":140.12,"t":"2026-06-30T04:00:00Z","v":180387,"vw":140.449421},{"c":149.04,"h":150.6,"l":140.93,"n":6082,"o":142,"t":"2026-07-01T04:00:00Z","v":354241,"vw":147.56365},{"c":142.31,"h":152.4999,"l":139.2821,"n":9127,"o":151,"t":"2026-07-02T04:00:00Z","v":539553,"vw":145.100336},{"c":144.78,"h":145.83,"l":140.92,"n":3878,"o":141.18,"t":"2026-07-06T04:00:00Z","v":245624,"vw":143.688698},{"c":142.28,"h":147.31,"l":142,"n":3245,"o":145.45,"t":"2026-07-07T04:00:00Z","v":176498,"vw":145.105618},{"c":132.12,"h":139.84,"l":129.97,"n":8555,"o":139.84,"t":"2026-07-08T04:00:00Z","v":457213,"vw":133.251536},{"c":139.05,"h":141,"l":133.6,"n":5082,"o":133.6,"t":"2026-07-09T04:00:00Z","v":265225,"vw":138.034979},{"c":141.13,"h":142.235,"l":138.69,"n":2830,"o":139.2,"t":"2026-07-10T04:00:00Z","v":130363,"vw":140.49008},{"c":141.75,"h":143.01,"l":138.605,"n":2555,"o":141.36,"t":"2026-07-13T04:00:00Z","v":132144,"vw":140.882726},{"c":141.25,"h":144.74,"l":139.64,"n":2794,"o":142,"t":"2026-07-14T04:00:00Z","v":160462,"vw":142.100561},{"c":145.8,"h":148.14,"l":141.83,"n":4131,"o":141.93,"t":"2026-07-15T04:00:00Z","v":213634,"vw":145.471304},{"c":157.71,"h":158.76,"l":145.59,"n":10665,"o":145.59,"t":"2026-07-16T04:00:00Z","v":520916,"vw":154.843311},{"c":150.35,"h":155.47,"l":147.4728,"n":7167,"o":154.35,"t":"2026-07-17T04:00:00Z","v":347902,"vw":150.545358},{"c":145.79,"h":151.14,"l":144.04,"n":5440,"o":150.8,"t":"2026-07-20T04:00:00Z","v":319935,"vw":145.986107},{"c":145.92,"h":145.95,"l":140.2095,"n":3456,"o":144.32,"t":"2026-07-21T04:00:00Z","v":194714,"vw":142.604878},{"c":143.75,"h":145.44,"l":140.7,"n":3005,"o":145.44,"t":"2026-07-22T04:00:00Z","v":174907,"vw":142.543023},{"c":141.35,"h":141.35,"l":134.28,"n":6428,"o":137.82,"t":"2026-07-23T04:00:00Z","v":446081,"vw":137.210549},{"c":144.32,"h":146.8,"l":140.685,"n":4594,"o":142.04,"t":"2026-07-24T04:00:00Z","v":239078,"vw":144.458035},{"c":143.14,"h":149.11,"l":142.75,"n":3063,"o":146.3,"t":"2026-07-27T04:00:00Z","v":138207,"vw":144.926761},{"c":150.13,"h":150.57,"l":144.145,"n":4463,"o":144.145,"t":"2026-07-28T04:00:00Z","v":253669,"vw":148.457333},{"c":146.68,"h":151.07,"l":145.14,"n":4880,"o":147.64,"t":"2026-07-29T04:00:00Z","v":313606,"vw":147.766484},{"c":144.81,"h":149.41,"l":144.3,"n":2740,"o":149.09,"t":"2026-07-30T04:00:00Z","v":137371,"vw":146.368002},{"c":146.04,"h":148,"l":141.5,"n":4723,"o":146.2,"t":"2026-07-31T04:00:00Z","v":235075,"vw":144.940874},{"c":151.3,"h":152.5,"l":147.54,"n":5395,"o":148.06,"t":"2026-08-03T04:00:00Z","v":375262,"vw":150.775947},{"c":155.81,"h":158.88,"l":150.29,"n":6126,"o":151.65,"t":"2026-08-04T04:00:00Z","v":413352,"vw":155.627098},{"c":152.92,"h":158.17,"l":152.79,"n":4501,"o":157.205,"t":"2026-08-05T04:00:00Z","v":261882,"vw":155.202338},{"c":148.09,"h":156.62,"l":147.66,"n":4997,"o":155.78,"t":"2026-08-06T04:00:00Z","v":266970,"vw":151.535906},{"c":146.17,"h":148.21,"l":144.0505,"n":6732,"o":146.06,"t":"2026-08-07T04:00:00Z","v":355353,"vw":146.454293},{"c":145.2,"h":146.84,"l":142.27,"n":2694,"o":144.7,"t":"2026-08-10T04:00:00Z","v":118275,"vw":144.354823},{"c":149.68,"h":150.65,"l":145.69,"n":3380,"o":145.69,"t":"2026-08-11T04:00:00Z","v":180474,"vw":148.207919},{"c":152.68,"h":153.7,"l":149.58,"n":4210,"o":150.18,"t":"2026-08-12T04:00:00Z","v":160923,"vw":151.435162},{"c":154.68,"h":157.25,"l":153.65,"n":3397,"o":153.66,"t":"2026-08-13T04:00:00Z","v":154672,"vw":155.280907},{"c":155.93,"h":157.57,"l":152.99,"n":3168,"o":153.91,"t":"2026-08-14T04:00:00Z","v":193973,"vw":155.506795},{"c":152.56,"h":157.3821,"l":152.25,"n":3870,"o":153.02,"t":"2026-08-17T04:00:00Z","v":190356,"vw":154.216268},{"c":149.27,"h":154.53,"l":147.8578,"n":3207,"o":153.77,"t":"2026-08-18T04:00:00Z","v":142501,"vw":150.59626},{"c":138.86,"h":151,"l":138.11,"n":7266,"o":150.68,"t":"2026-08-19T04:00:00Z","v":415090,"vw":143.334938},{"c":137.37,"h":139.86,"l":135.78,"n":4056,"o":137.635,"t":"2026-08-20T04:00:00Z","v":200882,"vw":137.535224},{"c":137.52,"h":140.8809,"l":134.28,"n":3950,"o":139.15,"t":"2026-08-21T04:00:00Z","v":175963,"vw":137.666748},{"c":136.98,"h":141.555,"l":136.425,"n":5299,"o":137.43,"t":"2026-08-24T04:00:00Z","v":304540,"vw":139.223708},{"c":134.85,"h":138.17,"l":133.885,"n":3497,"o":138.17,"t":"2026-08-25T04:00:00Z","v":149943,"vw":135.022847},{"c":136.01,"h":137.87,"l":133.239,"n":2075,"o":135.97,"t":"2026-08-26T04:00:00Z","v":122351,"vw":136.571226},{"c":134.64,"h":135.2,"l":129.935,"n":3799,"o":133,"t":"2026-08-27T04:00:00Z","v":274688,"vw":132.792382},{"c":134.52,"h":137.32,"l":133.4,"n":2715,"o":135.46,"t":"2026-08-28T04:00:00Z","v":213154,"vw":134.668261},{"c":130.49,"h":133.5536,"l":129.8564,"n":2932,"o":133.54,"t":"2026-08-31T04:00:00Z","v":195895,"vw":131.280817},{"c":125.42,"h":131.61,"l":124.325,"n":5006,"o":129.3,"t":"2026-09-01T04:00:00Z","v":292524,"vw":126.994729},{"c":133.59,"h":136.12,"l":126.7,"n":3943,"o":127.13,"t":"2026-09-02T04:00:00Z","v":200279,"vw":131.657036},{"c":136.95,"h":139.8,"l":135,"n":3215,"o":135.31,"t":"2026-09-03T04:00:00Z","v":135779,"vw":137.225956},{"c":139.21,"h":140.3655,"l":134.75,"n":3095,"o":134.75,"t":"2026-09-04T04:00:00Z","v":151629,"vw":138.572477},{"c":133.71,"h":138.64,"l":133.675,"n":2608,"o":137.69,"t":"2026-09-08T04:00:00Z","v":114885,"vw":136.101073},{"c":129.09,"h":132.39,"l":127.41,"n":2657,"o":130.32,"t":"2026-09-09T04:00:00Z","v":138486,"vw":129.270598},{"c":131.12,"h":131.12,"l":124.85,"n":2767,"o":128.69,"t":"2026-09-10T04:00:00Z","v":150310,"vw":127.802369},{"c":131.19,"h":136.3,"l":127.3,"n":2798,"o":134.39,"t":"2026-09-11T04:00:00Z","v":182159,"vw":130.538245},{"c":132.53,"h":135.35,"l":130.65,"n":3140,"o":130.65,"t":"2026-09-14T04:00:00Z","v":182094,"vw":133.020846},{"c":131.97,"h":135.51,"l":130.52,"n":3148,"o":131.76,"t":"2026-09-15T04:00:00Z","v":161039,"vw":133.561454},{"c":125.2,"h":131.705,"l":118.92,"n":4478,"o":130.44,"t":"2026-09-16T04:00:00Z","v":279123,"vw":124.369997},{"c":125,"h":130,"l":124.22,"n":2724,"o":129.09,"t":"2026-09-17T04:00:00Z","v":181068,"vw":126.205755},{"c":124.58,"h":125.61,"l":121,"n":2681,"o":123.25,"t":"2026-09-18T04:00:00Z","v":161720,"vw":122.983448},{"c":123.05,"h":127.55,"l":122.996,"n":3212,"o":126.53,"t":"2026-09-21T04:00:00Z","v":132474,"vw":124.41954},{"c":118.7,"h":125.835,"l":118.49,"n":4066,"o":124.89,"t":"2026-09-22T04:00:00Z","v":224710,"vw":121.001212},{"c":114.6,"h":119.22,"l":114.3143,"n":3354,"o":117.94,"t":"2026-09-23T04:00:00Z","v":157307,"vw":116.536571},{"c":117.14,"h":117.8,"l":113.22,"n":3490,"o":116.38,"t":"2026-09-24T04:00:00Z","v":183372,"vw":115.728674},{"c":119.74,"h":121.8628,"l":117.75,"n":3213,"o":117.75,"t":"2026-09-25T04:00:00Z","v":186074,"vw":120.047901},{"c":115.18,"h":120,"l":114.91,"n":2544,"o":118.89,"t":"2026-09-28T04:00:00Z","v":123876,"vw":116.505321},{"c":111.49,"h":116.97,"l":109.81,"n":4750,"o":115.36,"t":"2026-09-29T04:00:00Z","v":292985,"vw":111.83186},{"c":109.5,"h":113.25,"l":108.02,"n":4460,"o":111.48,"t":"2026-09-30T04:00:00Z","v":282583,"vw":110.287746},{"c":112.06,"h":112.12,"l":102.635,"n":7397,"o":107.94,"t":"2026-10-01T04:00:00Z","v":527346,"vw":106.138364},{"c":115.81,"h":118.4,"l":113.7,"n":9108,"o":113.89,"t":"2026-10-02T04:00:00Z","v":550236,"vw":116.41884},{"c":113.78,"h":117.3,"l":111.61,"n":3332,"o":115.87,"t":"2026-10-05T04:00:00Z","v":162007,"vw":113.967237},{"c":112.02,"h":116.59,"l":111.5,"n":2938,"o":114.665,"t":"2026-10-06T04:00:00Z","v":165698,"vw":114.103577},{"c":106.82,"h":109.015,"l":104.75,"n":6003,"o":108.34,"t":"2026-10-07T04:00:00Z","v":325179,"vw":106.619926},{"c":109.93,"h":110.6199,"l":104.52,"n":5668,"o":105.775,"t":"2026-10-08T04:00:00Z","v":369607,"vw":107.343998},{"c":107.2,"h":109.51,"l":106.51,"n":2784,"o":109.08,"t":"2026-10-09T04:00:00Z","v":157942,"vw":107.568864},{"c":109.2,"h":111.2,"l":106.6,"n":2234,"o":106.95,"t":"2026-10-12T04:00:00Z","v":133849,"vw":109.621213},{"c":107.15,"h":112.41,"l":105.6625,"n":3629,"o":110.6,"t":"2026-10-13T04:00:00Z","v":181463,"vw":107.676832},{"c":105.02,"h":106.22,"l":101.16,"n":7037,"o":103.01,"t":"2026-10-14T04:00:00Z","v":430284,"vw":102.93579},{"c":109.92,"h":111.24,"l":105.66,"n":5751,"o":107,"t":"2026-10-15T04:00:00Z","v":326313,"vw":108.900196},{"c":110.39,"h":115.75,"l":109.2,"n":5635,"o":111.38,"t":"2026-10-16T04:00:00Z","v":341102,"vw":113.600731},{"c":107.65,"h":110.84,"l":107.32,"n":2443,"o":110.84,"t":"2026-10-19T04:00:00Z","v":121934,"vw":108.865899},{"c":114.03,"h":116.22,"l":107.99,"n":5082,"o":107.99,"t":"2026-10-20T04:00:00Z","v":409052,"vw":113.979726},{"c":113.65,"h":116.06,"l":112.17,"n":1643,"o":114.99,"t":"2026-10-21T04:00:00Z","v":105972,"vw":113.821661}],"volatilityBars":[{"c":107.15,"h":107.15,"l":107.1,"n":5,"o":107.1,"t":"2026-10-14T08:00:00Z","v":287,"vw":107.119763},{"c":107.4,"h":107.4,"l":107.4,"n":5,"o":107.4,"t":"2026-10-14T11:30:00Z","v":461,"vw":107.4},{"c":102.8,"h":107.17,"l":102.8,"n":320,"o":107.17,"t":"2026-10-14T12:30:00Z","v":7284,"vw":104.367153},{"c":102.4,"h":103.4899,"l":102.128,"n":85,"o":102.128,"t":"2026-10-14T12:45:00Z","v":5890,"vw":102.430408},{"c":102.4,"h":102.4671,"l":102.4,"n":20,"o":102.4671,"t":"2026-10-14T13:00:00Z","v":905,"vw":102.415916},{"c":102.79,"h":102.79,"l":102.79,"n":9,"o":102.79,"t":"2026-10-14T13:15:00Z","v":499,"vw":102.79},{"c":102.5,"h":103.274,"l":101.805,"n":2508,"o":103.01,"t":"2026-10-14T13:30:00Z","v":151057,"vw":102.313565},{"c":101.94,"h":102.66,"l":101.16,"n":963,"o":102.4,"t":"2026-10-14T13:45:00Z","v":79904,"vw":101.75993},{"c":102.16,"h":102.485,"l":101.75,"n":350,"o":101.94,"t":"2026-10-14T14:00:00Z","v":28212,"vw":102.134354},{"c":104.22,"h":104.325,"l":102.41,"n":241,"o":102.41,"t":"2026-10-14T14:15:00Z","v":28311,"vw":103.504883},{"c":104.83,"h":104.83,"l":104.25,"n":106,"o":104.25,"t":"2026-10-14T14:30:00Z","v":8326,"vw":104.577523},{"c":105,"h":105.0967,"l":104.67,"n":83,"o":104.96,"t":"2026-10-14T14:45:00Z","v":7873,"vw":104.98406},{"c":104.87,"h":105.06,"l":104.73,"n":37,"o":105.06,"t":"2026-10-14T15:00:00Z","v":1945,"vw":104.856544},{"c":105.24,"h":105.4,"l":104.895,"n":82,"o":104.895,"t":"2026-10-14T15:15:00Z","v":5478,"vw":105.12905},{"c":106.22,"h":106.22,"l":105.36,"n":108,"o":105.36,"t":"2026-10-14T15:30:00Z","v":7248,"vw":105.807102},{"c":106.14,"h":106.21,"l":105.73,"n":33,"o":105.73,"t":"2026-10-14T15:45:00Z","v":2398,"vw":106.045878},{"c":105.3,"h":105.6769,"l":105.3,"n":16,"o":105.6769,"t":"2026-10-14T16:00:00Z","v":723,"vw":105.51676},{"c":105.1801,"h":105.27,"l":104.72,"n":95,"o":105.24,"t":"2026-10-14T16:15:00Z","v":4875,"vw":104.929617},{"c":105.17,"h":105.3,"l":104.96,"n":40,"o":105.29,"t":"2026-10-14T16:30:00Z","v":1914,"vw":105.242222},{"c":104.7,"h":104.7,"l":104.6,"n":9,"o":104.6,"t":"2026-10-14T16:45:00Z","v":779,"vw":104.662343},{"c":104.22,"h":104.74,"l":104.22,"n":235,"o":104.74,"t":"2026-10-14T17:00:00Z","v":19361,"vw":104.360173},{"c":104.38,"h":104.575,"l":104.32,"n":50,"o":104.3396,"t":"2026-10-14T17:15:00Z","v":3627,"vw":104.405667},{"c":104,"h":104.2381,"l":104,"n":12,"o":104.2381,"t":"2026-10-14T17:30:00Z","v":408,"vw":104.146523},{"c":103.5938,"h":104,"l":103.5938,"n":91,"o":103.8,"t":"2026-10-14T17:45:00Z","v":4628,"vw":103.809491},{"c":103.51,"h":103.81,"l":103.51,"n":47,"o":103.51,"t":"2026-10-14T18:00:00Z","v":2891,"vw":103.559463},{"c":103.86,"h":103.88,"l":103.6,"n":16,"o":103.6,"t":"2026-10-14T18:15:00Z","v":1106,"vw":103.835881},{"c":103.95,"h":104.01,"l":103.65,"n":46,"o":103.99,"t":"2026-10-14T18:30:00Z","v":2705,"vw":103.867358},{"c":103.72,"h":103.75,"l":103.5,"n":31,"o":103.75,"t":"2026-10-14T18:45:00Z","v":1581,"vw":103.64691},{"c":104.44,"h":104.44,"l":103.72,"n":113,"o":103.72,"t":"2026-10-14T19:00:00Z","v":6264,"vw":104.145247},{"c":104.1,"h":104.38,"l":104.0358,"n":85,"o":104.38,"t":"2026-10-14T19:15:00Z","v":5064,"vw":104.156841},{"c":103.93,"h":104.35,"l":103.67,"n":90,"o":104.35,"t":"2026-10-14T19:30:00Z","v":6462,"vw":103.741147},{"c":105.01,"h":105.07,"l":103.81,"n":295,"o":103.95,"t":"2026-10-14T19:45:00Z","v":15329,"vw":104.689638},{"c":105.02,"h":105.02,"l":105.02,"n":6,"o":105.02,"t":"2026-10-14T20:00:00Z","v":831,"vw":105.02},{"c":103.56,"h":103.56,"l":103.56,"n":1,"o":103.56,"t":"2026-10-14T20:45:00Z","v":289,"vw":103.56},{"c":104.5,"h":104.5,"l":104.5,"n":2,"o":104.5,"t":"2026-10-14T21:15:00Z","v":681,"vw":104.5},{"c":105,"h":105,"l":105,"n":5,"o":105,"t":"2026-10-14T22:00:00Z","v":470,"vw":105},{"c":105.48,"h":105.48,"l":105.48,"n":1,"o":105.48,"t":"2026-10-14T22:30:00Z","v":170,"vw":105.48},{"c":104.5,"h":104.5,"l":104.5,"n":1,"o":104.5,"t":"2026-10-14T22:45:00Z","v":150,"vw":104.5},{"c":105,"h":105.01,"l":104.2,"n":11,"o":104.2,"t":"2026-10-14T23:15:00Z","v":1656,"vw":104.886786},{"c":104.4,"h":104.4,"l":104.4,"n":2,"o":104.4,"t":"2026-10-14T23:45:00Z","v":208,"vw":104.4},{"c":106.2,"h":107.58,"l":106.2,"n":16,"o":107.58,"t":"2026-10-15T08:00:00Z","v":1996,"vw":106.360465},{"c":107,"h":107,"l":107,"n":4,"o":107,"t":"2026-10-15T11:30:00Z","v":147,"vw":107},{"c":106.43,"h":106.43,"l":106.43,"n":9,"o":106.43,"t":"2026-10-15T11:45:00Z","v":323,"vw":106.43},{"c":106.2,"h":106.2,"l":106.2,"n":1,"o":106.2,"t":"2026-10-15T12:00:00Z","v":100,"vw":106.2},{"c":106.4,"h":106.4,"l":106.4,"n":1,"o":106.4,"t":"2026-10-15T12:15:00Z","v":100,"vw":106.4},{"c":106.2,"h":106.2,"l":105.5,"n":18,"o":105.77,"t":"2026-10-15T12:30:00Z","v":4939,"vw":105.59431},{"c":106.5,"h":106.5,"l":106.1,"n":6,"o":106.1,"t":"2026-10-15T12:45:00Z","v":459,"vw":106.381657},{"c":106.67,"h":106.98,"l":106.2,"n":19,"o":106.2,"t":"2026-10-15T13:00:00Z","v":3748,"vw":106.756563},{"c":106.95,"h":106.95,"l":106.3,"n":15,"o":106.36,"t":"2026-10-15T13:15:00Z","v":1255,"vw":106.620962},{"c":106.1099,"h":107.69,"l":105.995,"n":647,"o":107,"t":"2026-10-15T13:30:00Z","v":26884,"vw":106.545695},{"c":107.75,"h":108.345,"l":105.66,"n":1042,"o":105.66,"t":"2026-10-15T13:45:00Z","v":57196,"vw":107.167054},{"c":109.18,"h":109.64,"l":107.49,"n":755,"o":107.51,"t":"2026-10-15T14:00:00Z","v":39244,"vw":108.840877},{"c":109.79,"h":109.83,"l":108.71,"n":192,"o":109.32,"t":"2026-10-15T14:15:00Z","v":16885,"vw":109.146527},{"c":110.8,"h":111.24,"l":109.71,"n":449,"o":109.71,"t":"2026-10-15T14:30:00Z","v":40043,"vw":110.685881},{"c":109.675,"h":110.68,"l":109.675,"n":150,"o":110.63,"t":"2026-10-15T14:45:00Z","v":11052,"vw":110.258958},{"c":108.57,"h":110.135,"l":108.57,"n":83,"o":109.93,"t":"2026-10-15T15:00:00Z","v":5600,"vw":109.426381},{"c":108.03,"h":108.6553,"l":107.9,"n":65,"o":108.6553,"t":"2026-10-15T15:15:00Z","v":7692,"vw":108.174497},{"c":108.61,"h":108.69,"l":108.16,"n":84,"o":108.16,"t":"2026-10-15T15:30:00Z","v":10144,"vw":108.282713},{"c":108.55,"h":109.03,"l":108.37,"n":45,"o":108.84,"t":"2026-10-15T15:45:00Z","v":3622,"vw":108.708123},{"c":108.52,"h":108.62,"l":108.1911,"n":42,"o":108.53,"t":"2026-10-15T16:00:00Z","v":3847,"vw":108.460382},{"c":108.79,"h":108.79,"l":108.32,"n":33,"o":108.42,"t":"2026-10-15T16:15:00Z","v":2419,"vw":108.440435},{"c":109.045,"h":109.09,"l":108.75,"n":66,"o":108.8,"t":"2026-10-15T16:30:00Z","v":4075,"vw":108.929434},{"c":109.28,"h":109.39,"l":108.95,"n":39,"o":109.13,"t":"2026-10-15T16:45:00Z","v":2501,"vw":109.219266},{"c":109.77,"h":109.77,"l":109.48,"n":26,"o":109.52,"t":"2026-10-15T17:00:00Z","v":1030,"vw":109.64375},{"c":109.9,"h":109.9,"l":109.57,"n":85,"o":109.57,"t":"2026-10-15T17:15:00Z","v":3192,"vw":109.704898},{"c":109.755,"h":110.15,"l":109.755,"n":93,"o":110,"t":"2026-10-15T17:30:00Z","v":3729,"vw":110.021421},{"c":109.27,"h":109.76,"l":109.2,"n":90,"o":109.57,"t":"2026-10-15T17:45:00Z","v":5440,"vw":109.420423},{"c":109.57,"h":109.57,"l":109.315,"n":48,"o":109.48,"t":"2026-10-15T18:00:00Z","v":2790,"vw":109.491747},{"c":109.83,"h":109.9752,"l":109.5097,"n":26,"o":109.64,"t":"2026-10-15T18:15:00Z","v":2236,"vw":109.755816},{"c":109.16,"h":109.73,"l":109.16,"n":27,"o":109.57,"t":"2026-10-15T18:30:00Z","v":3060,"vw":109.331689},{"c":108.98,"h":109.53,"l":108.98,"n":48,"o":109.31,"t":"2026-10-15T18:45:00Z","v":2652,"vw":109.228317},{"c":109.06,"h":109.18,"l":108.9601,"n":70,"o":109,"t":"2026-10-15T19:00:00Z","v":5010,"vw":109.061153},{"c":109.47,"h":109.71,"l":109.03,"n":38,"o":109.21,"t":"2026-10-15T19:15:00Z","v":2286,"vw":109.408596},{"c":109.37,"h":109.79,"l":109.29,"n":103,"o":109.29,"t":"2026-10-15T19:30:00Z","v":6617,"vw":109.512499},{"c":110.02,"h":110.245,"l":108.95,"n":700,"o":109.49,"t":"2026-10-15T19:45:00Z","v":30646,"vw":109.48257},{"c":110.3468,"h":110.3468,"l":109.92,"n":5,"o":109.92,"t":"2026-10-15T20:00:00Z","v":2018,"vw":110.015527},{"c":110.8118,"h":110.8118,"l":110.8118,"n":1,"o":110.8118,"t":"2026-10-15T20:15:00Z","v":455,"vw":110.8118},{"c":110.73,"h":110.73,"l":110.73,"n":101,"o":110.73,"t":"2026-10-15T20:30:00Z","v":1510,"vw":110.73},{"c":111,"h":111,"l":111,"n":1,"o":111,"t":"2026-10-15T21:00:00Z","v":275,"vw":111},{"c":109.92,"h":110.87,"l":109.92,"n":3,"o":110.87,"t":"2026-10-15T21:15:00Z","v":260,"vw":110.389231},{"c":110.1,"h":110.12,"l":110.1,"n":4,"o":110.12,"t":"2026-10-15T23:15:00Z","v":1000,"vw":110.102381},{"c":111.1633,"h":111.1633,"l":111.1633,"n":17,"o":111.1633,"t":"2026-10-16T08:00:00Z","v":221,"vw":111.1633},{"c":108.5,"h":111.64,"l":108.5,"n":26,"o":111.63,"t":"2026-10-16T08:15:00Z","v":1845,"vw":110.329213},{"c":108.5,"h":108.5,"l":108.5,"n":1,"o":108.5,"t":"2026-10-16T11:45:00Z","v":100,"vw":108.5},{"c":110,"h":110,"l":110,"n":3,"o":110,"t":"2026-10-16T12:00:00Z","v":112,"vw":110},{"c":111,"h":111,"l":110.3,"n":11,"o":110.3,"t":"2026-10-16T13:15:00Z","v":925,"vw":110.65},{"c":114.8999,"h":115.5,"l":111.38,"n":1140,"o":111.38,"t":"2026-10-16T13:30:00Z","v":106425,"vw":114.674758},{"c":114.253,"h":115.666,"l":114.253,"n":338,"o":114.74,"t":"2026-10-16T13:45:00Z","v":22009,"vw":115.044839},{"c":113.8657,"h":114.75,"l":113.52,"n":255,"o":114.405,"t":"2026-10-16T14:00:00Z","v":11721,"vw":114.151693},{"c":115.285,"h":115.75,"l":114.0859,"n":427,"o":114.0859,"t":"2026-10-16T14:15:00Z","v":26121,"vw":115.30912},{"c":114.15,"h":115.6396,"l":113.94,"n":210,"o":115.2,"t":"2026-10-16T14:30:00Z","v":14382,"vw":114.791418},{"c":114.01,"h":114.53,"l":113.71,"n":175,"o":114.19,"t":"2026-10-16T14:45:00Z","v":11941,"vw":114.032314},{"c":114.8,"h":114.89,"l":114.1701,"n":167,"o":114.19,"t":"2026-10-16T15:00:00Z","v":8069,"vw":114.63808},{"c":113.685,"h":114.83,"l":113.48,"n":241,"o":114.76,"t":"2026-10-16T15:15:00Z","v":24570,"vw":113.764051},{"c":112.74,"h":113.845,"l":112.74,"n":174,"o":113.58,"t":"2026-10-16T15:30:00Z","v":18442,"vw":113.185015},{"c":112.1023,"h":112.8471,"l":112.05,"n":79,"o":112.8471,"t":"2026-10-16T15:45:00Z","v":5561,"vw":112.467285},{"c":110.935,"h":112.2182,"l":110.93,"n":171,"o":112.1199,"t":"2026-10-16T16:00:00Z","v":9951,"vw":111.536212},{"c":110.87,"h":111.1783,"l":110.482,"n":77,"o":110.98,"t":"2026-10-16T16:15:00Z","v":5223,"vw":110.782013},{"c":110.74,"h":111.05,"l":110.592,"n":62,"o":110.8088,"t":"2026-10-16T16:30:00Z","v":4166,"vw":110.791765},{"c":109.895,"h":110.646,"l":109.6517,"n":182,"o":110.646,"t":"2026-10-16T16:45:00Z","v":9360,"vw":109.923957},{"c":109.2,"h":109.89,"l":109.2,"n":87,"o":109.75,"t":"2026-10-16T17:00:00Z","v":3600,"vw":109.626938},{"c":110.675,"h":110.675,"l":109.42,"n":130,"o":109.42,"t":"2026-10-16T17:15:00Z","v":5097,"vw":110.010717},{"c":110.415,"h":110.6,"l":110.275,"n":64,"o":110.3776,"t":"2026-10-16T17:30:00Z","v":2407,"vw":110.382394},{"c":110.01,"h":110.45,"l":109.96,"n":45,"o":110.45,"t":"2026-10-16T17:45:00Z","v":1346,"vw":110.131},{"c":109.795,"h":110.005,"l":109.65,"n":46,"o":110.005,"t":"2026-10-16T18:00:00Z","v":2324,"vw":109.811667},{"c":110.3681,"h":110.41,"l":110.23,"n":21,"o":110.23,"t":"2026-10-16T18:15:00Z","v":789,"vw":110.309836},{"c":110.08,"h":110.635,"l":109.7619,"n":91,"o":109.95,"t":"2026-10-16T18:30:00Z","v":4757,"vw":110.140819},{"c":110.4,"h":110.56,"l":110,"n":90,"o":110.44,"t":"2026-10-16T18:45:00Z","v":4768,"vw":110.213143},{"c":110.3,"h":110.41,"l":110.26,"n":57,"o":110.305,"t":"2026-10-16T19:00:00Z","v":2408,"vw":110.322279},{"c":110.2925,"h":110.69,"l":110.23,"n":33,"o":110.3,"t":"2026-10-16T19:15:00Z","v":978,"vw":110.428846},{"c":109.9014,"h":110.6399,"l":109.9014,"n":113,"o":110.41,"t":"2026-10-16T19:30:00Z","v":6796,"vw":110.418837},{"c":110.39,"h":111.05,"l":109.95,"n":354,"o":109.97,"t":"2026-10-16T19:45:00Z","v":13578,"vw":110.551568},{"c":110.39,"h":110.39,"l":110.39,"n":6,"o":110.39,"t":"2026-10-16T20:00:00Z","v":631,"vw":110.39},{"c":110.7,"h":110.7,"l":110.7,"n":1,"o":110.7,"t":"2026-10-16T20:30:00Z","v":200,"vw":110.7},{"c":110.5,"h":110.5,"l":110.5,"n":2,"o":110.5,"t":"2026-10-16T21:15:00Z","v":132,"vw":110.5},{"c":112.06,"h":112.06,"l":112.06,"n":1,"o":112.06,"t":"2026-10-16T22:45:00Z","v":100,"vw":112.06},{"c":111.4,"h":111.4,"l":111.4,"n":1,"o":111.4,"t":"2026-10-19T11:00:00Z","v":400,"vw":111.4},{"c":110.86,"h":110.86,"l":110.86,"n":3,"o":110.86,"t":"2026-10-19T11:15:00Z","v":1330,"vw":110.86},{"c":110.14,"h":110.14,"l":110.14,"n":10,"o":110.14,"t":"2026-10-19T12:30:00Z","v":274,"vw":110.14},{"c":110.02,"h":110.02,"l":110.02,"n":1,"o":110.02,"t":"2026-10-19T12:45:00Z","v":100,"vw":110.02},{"c":109.4441,"h":109.4441,"l":109.4441,"n":1,"o":109.4441,"t":"2026-10-19T13:00:00Z","v":200,"vw":109.4441},{"c":109.95,"h":110.84,"l":109.19,"n":377,"o":110.84,"t":"2026-10-19T13:30:00Z","v":16883,"vw":109.947005},{"c":109.255,"h":110,"l":108.77,"n":208,"o":110,"t":"2026-10-19T13:45:00Z","v":10669,"vw":109.360147},{"c":109.32,"h":109.4099,"l":109.12,"n":129,"o":109.2,"t":"2026-10-19T14:00:00Z","v":8053,"vw":109.268338},{"c":109.43,"h":109.68,"l":108.995,"n":98,"o":109.35,"t":"2026-10-19T14:15:00Z","v":7299,"vw":109.283465},{"c":108.84,"h":109.52,"l":108.73,"n":100,"o":109.49,"t":"2026-10-19T14:30:00Z","v":9200,"vw":109.189122},{"c":109.29,"h":109.29,"l":108.75,"n":44,"o":108.84,"t":"2026-10-19T14:45:00Z","v":1705,"vw":108.894615},{"c":109.99,"h":109.99,"l":109.28,"n":79,"o":109.45,"t":"2026-10-19T15:00:00Z","v":5209,"vw":109.730573},{"c":109.71,"h":110.47,"l":109.71,"n":69,"o":110.47,"t":"2026-10-19T15:15:00Z","v":3760,"vw":110.11316},{"c":109.55,"h":109.631,"l":109.49,"n":7,"o":109.631,"t":"2026-10-19T15:30:00Z","v":304,"vw":109.557},{"c":109.37,"h":109.73,"l":109.37,"n":29,"o":109.63,"t":"2026-10-19T15:45:00Z","v":1473,"vw":109.581499},{"c":108.655,"h":109.05,"l":108.58,"n":41,"o":109.05,"t":"2026-10-19T16:00:00Z","v":2457,"vw":108.881395},{"c":108.66,"h":108.7,"l":108.45,"n":40,"o":108.46,"t":"2026-10-19T16:15:00Z","v":2594,"vw":108.612292},{"c":108.46,"h":108.595,"l":108.31,"n":47,"o":108.55,"t":"2026-10-19T16:30:00Z","v":4725,"vw":108.40715},{"c":108.62,"h":108.62,"l":108.55,"n":10,"o":108.55,"t":"2026-10-19T16:45:00Z","v":1326,"vw":108.58423},{"c":107.885,"h":108.59,"l":107.8,"n":92,"o":108.59,"t":"2026-10-19T17:00:00Z","v":8021,"vw":108.260348},{"c":108.2,"h":108.2,"l":108.04,"n":5,"o":108.04,"t":"2026-10-19T17:15:00Z","v":302,"vw":108.125},{"c":108.37,"h":108.47,"l":108.2,"n":19,"o":108.415,"t":"2026-10-19T17:30:00Z","v":1258,"vw":108.345532},{"c":108.56,"h":108.56,"l":108.33,"n":13,"o":108.33,"t":"2026-10-19T17:45:00Z","v":690,"vw":108.494211},{"c":108.285,"h":108.36,"l":108.285,"n":10,"o":108.36,"t":"2026-10-19T18:00:00Z","v":460,"vw":108.3225},{"c":108,"h":108.4775,"l":108,"n":18,"o":108.33,"t":"2026-10-19T18:15:00Z","v":1930,"vw":108.124677},{"c":107.7775,"h":108.0571,"l":107.71,"n":42,"o":107.88,"t":"2026-10-19T18:30:00Z","v":4922,"vw":107.934837},{"c":107.7,"h":107.885,"l":107.5,"n":37,"o":107.86,"t":"2026-10-19T18:45:00Z","v":3151,"vw":107.7206},{"c":107.625,"h":107.77,"l":107.625,"n":13,"o":107.67,"t":"2026-10-19T19:00:00Z","v":981,"vw":107.7},{"c":107.79,"h":108.02,"l":107.51,"n":13,"o":107.61,"t":"2026-10-19T19:15:00Z","v":1575,"vw":107.820556},{"c":107.6025,"h":107.78,"l":107.43,"n":43,"o":107.68,"t":"2026-10-19T19:30:00Z","v":4868,"vw":107.569128},{"c":107.7,"h":107.81,"l":107.32,"n":269,"o":107.62,"t":"2026-10-19T19:45:00Z","v":8200,"vw":107.567319},{"c":107.65,"h":107.65,"l":107.65,"n":7,"o":107.65,"t":"2026-10-19T20:00:00Z","v":774,"vw":107.65},{"c":113.795,"h":114.23,"l":107.99,"n":409,"o":107.99,"t":"2026-10-20T13:30:00Z","v":31677,"vw":112.026142},{"c":114.72,"h":115.28,"l":113.65,"n":538,"o":113.65,"t":"2026-10-20T13:45:00Z","v":47078,"vw":114.440457},{"c":113.41,"h":114.87,"l":113.36,"n":199,"o":114.77,"t":"2026-10-20T14:00:00Z","v":13026,"vw":113.876985},{"c":115.71,"h":115.92,"l":113.7,"n":271,"o":113.7,"t":"2026-10-20T14:15:00Z","v":27784,"vw":115.416162},{"c":115.34,"h":115.9299,"l":114.6,"n":447,"o":115.9299,"t":"2026-10-20T14:30:00Z","v":29491,"vw":115.273149},{"c":115.515,"h":116.22,"l":115.3,"n":716,"o":115.4,"t":"2026-10-20T14:45:00Z","v":69966,"vw":115.673387},{"c":113.7796,"h":115.56,"l":113.7796,"n":123,"o":115.56,"t":"2026-10-20T15:00:00Z","v":7162,"vw":114.623392},{"c":113.8,"h":113.9101,"l":113.8,"n":5,"o":113.9101,"t":"2026-10-20T15:15:00Z","v":2514,"vw":113.905606},{"c":114.62,"h":114.62,"l":113.18,"n":51,"o":113.18,"t":"2026-10-20T15:30:00Z","v":1937,"vw":113.672223},{"c":113.93,"h":114.0283,"l":113.93,"n":10,"o":114.0283,"t":"2026-10-20T15:45:00Z","v":1047,"vw":114.011586},{"c":113.17,"h":113.7399,"l":113.17,"n":74,"o":113.73,"t":"2026-10-20T16:00:00Z","v":8956,"vw":113.483018},{"c":112.78,"h":113.13,"l":112.61,"n":718,"o":113.13,"t":"2026-10-20T16:15:00Z","v":78687,"vw":112.717739},{"c":113,"h":113.19,"l":113,"n":6,"o":113.19,"t":"2026-10-20T16:30:00Z","v":420,"vw":113.075},{"c":112.8,"h":113.14,"l":112.8,"n":11,"o":112.945,"t":"2026-10-20T16:45:00Z","v":1683,"vw":112.938167},{"c":112.805,"h":112.8525,"l":112.73,"n":72,"o":112.78,"t":"2026-10-20T17:00:00Z","v":5826,"vw":112.774377},{"c":112.745,"h":112.8799,"l":112.55,"n":25,"o":112.63,"t":"2026-10-20T17:15:00Z","v":5865,"vw":112.687023},{"c":112.92,"h":112.92,"l":112.92,"n":1,"o":112.92,"t":"2026-10-20T17:30:00Z","v":100,"vw":112.92},{"c":112.81,"h":113.29,"l":112.81,"n":40,"o":113.2,"t":"2026-10-20T17:45:00Z","v":3958,"vw":112.957312},{"c":113.23,"h":113.29,"l":113.09,"n":64,"o":113.15,"t":"2026-10-20T18:00:00Z","v":7522,"vw":113.220504},{"c":112.71,"h":113.2194,"l":112.69,"n":37,"o":113.2194,"t":"2026-10-20T18:15:00Z","v":6375,"vw":112.850153},{"c":112.79,"h":112.99,"l":112.79,"n":31,"o":112.88,"t":"2026-10-20T18:30:00Z","v":6090,"vw":112.848096},{"c":113.16,"h":113.16,"l":112.85,"n":54,"o":112.85,"t":"2026-10-20T18:45:00Z","v":8010,"vw":112.951867},{"c":113.225,"h":113.51,"l":113.085,"n":47,"o":113.22,"t":"2026-10-20T19:00:00Z","v":2434,"vw":113.375164},{"c":113.84,"h":113.84,"l":113.4,"n":16,"o":113.455,"t":"2026-10-20T19:15:00Z","v":900,"vw":113.614319},{"c":114,"h":114,"l":113.25,"n":75,"o":113.9399,"t":"2026-10-20T19:30:00Z","v":3818,"vw":113.670822},{"c":114.07,"h":114.35,"l":113.6601,"n":398,"o":114.04,"t":"2026-10-20T19:45:00Z","v":19703,"vw":113.98742},{"c":112.5,"h":114.03,"l":112.5,"n":26,"o":114.03,"t":"2026-10-20T20:00:00Z","v":1594,"vw":113.69084},{"c":114.286,"h":114.286,"l":113.62,"n":2,"o":113.62,"t":"2026-10-20T20:15:00Z","v":500,"vw":113.8864},{"c":114.29,"h":114.29,"l":114.28,"n":8,"o":114.28,"t":"2026-10-20T20:30:00Z","v":392,"vw":114.285},{"c":114.9,"h":114.9,"l":114.9,"n":1,"o":114.9,"t":"2026-10-20T20:45:00Z","v":100,"vw":114.9},{"c":114.72,"h":114.72,"l":113.55,"n":144,"o":113.55,"t":"2026-10-20T22:15:00Z","v":7532,"vw":113.933265},{"c":114.1743,"h":114.1743,"l":114.03,"n":2,"o":114.03,"t":"2026-10-20T22:45:00Z","v":636,"vw":114.128923},{"c":113.23,"h":113.8,"l":113.23,"n":9,"o":113.8,"t":"2026-10-20T23:30:00Z","v":500,"vw":113.541617},{"c":112.03,"h":112.03,"l":112.03,"n":8,"o":112.03,"t":"2026-10-21T08:00:00Z","v":126,"vw":112.03},{"c":114.03,"h":114.03,"l":114.03,"n":1,"o":114.03,"t":"2026-10-21T12:45:00Z","v":100,"vw":114.03},{"c":113.91,"h":116.06,"l":113.65,"n":528,"o":114.99,"t":"2026-10-21T13:30:00Z","v":33279,"vw":114.940818},{"c":114.59,"h":114.91,"l":113.85,"n":103,"o":114.14,"t":"2026-10-21T13:45:00Z","v":6217,"vw":114.371349},{"c":112.52,"h":113.53,"l":112.17,"n":197,"o":113.44,"t":"2026-10-21T14:00:00Z","v":21394,"vw":112.837904},{"c":113.155,"h":113.2608,"l":112.41,"n":45,"o":112.925,"t":"2026-10-21T14:15:00Z","v":5660,"vw":112.896645},{"c":113.75,"h":113.79,"l":113.165,"n":38,"o":113.465,"t":"2026-10-21T14:30:00Z","v":1611,"vw":113.55626},{"c":113.26,"h":113.98,"l":113.26,"n":54,"o":113.98,"t":"2026-10-21T14:45:00Z","v":4340,"vw":113.822419},{"c":112.99,"h":112.99,"l":112.78,"n":15,"o":112.87,"t":"2026-10-21T15:00:00Z","v":1012,"vw":112.876122},{"c":113.065,"h":113.065,"l":112.63,"n":19,"o":112.63,"t":"2026-10-21T15:15:00Z","v":1123,"vw":112.933126},{"c":113.31,"h":113.59,"l":113.25,"n":38,"o":113.55,"t":"2026-10-21T15:30:00Z","v":3420,"vw":113.404482},{"c":113.345,"h":113.345,"l":113.2693,"n":4,"o":113.2693,"t":"2026-10-21T15:45:00Z","v":464,"vw":113.288225},{"c":112.91,"h":113.31,"l":112.84,"n":25,"o":113.17,"t":"2026-10-21T16:00:00Z","v":2144,"vw":113.017082},{"c":113.165,"h":113.165,"l":113,"n":7,"o":113,"t":"2026-10-21T16:15:00Z","v":553,"vw":113.112619},{"c":114,"h":114.1,"l":113.44,"n":114,"o":113.44,"t":"2026-10-21T16:30:00Z","v":8444,"vw":113.947916},{"c":113.68,"h":113.8,"l":113.68,"n":5,"o":113.8,"t":"2026-10-21T16:45:00Z","v":583,"vw":113.706141},{"c":114.006,"h":114.2,"l":113.9,"n":65,"o":113.9,"t":"2026-10-21T17:00:00Z","v":6006,"vw":113.998663},{"c":114.09,"h":114.19,"l":113.74,"n":23,"o":113.74,"t":"2026-10-21T17:15:00Z","v":2508,"vw":114.013725},{"c":113.47,"h":113.99,"l":113.47,"n":16,"o":113.98,"t":"2026-10-21T17:30:00Z","v":1125,"vw":113.9025},{"c":113.65,"h":113.65,"l":113.65,"n":2,"o":113.65,"t":"2026-10-21T17:45:00Z","v":101,"vw":113.65}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.75,"strike":139.0228947092439,"iv":1.9538393280734718,"gamma":0.010433839854434555,"theta":-0.7071385111394897,"vega":0.015108786312059546,"rho":0.0006059143442587999,"breakevenPct":22.88807342117451},{"delta":0.15,"premium":1.2929230040943227,"strike":135.48492395086814,"iv":2.0691959859134523,"gamma":0.013086472320502739,"theta":-0.9945384371922027,"vega":0.020065649911788025,"rho":0.0008999562037438904,"breakevenPct":20.254832912750533},{"delta":0.2,"premium":0.8280379746835445,"strike":120.65316455696203,"iv":0.90618,"gamma":0.036613924050632914,"theta":-0.5354374683544304,"vega":0.02353645569620253,"rho":0.0012830702779759052,"breakevenPct":6.80605110923648},{"delta":0.25,"premium":1.1450540540540541,"strike":119.47675675675676,"iv":0.9308107027027027,"gamma":0.04012962162162162,"theta":-0.6218263783783784,"vega":0.026529621621621622,"rho":0.0015865308272544365,"breakevenPct":6.0504754798758675},{"delta":0.3,"premium":1.4964054054054052,"strike":118.39567567567568,"iv":0.9603782702702702,"gamma":0.04267016216216216,"theta":-0.7032858378378378,"vega":0.02907016216216216,"rho":0.001887013819436138,"breakevenPct":5.4088984359777434},{"delta":0.35,"premium":1.6678498985801213,"strike":116.868154158215,"iv":0.87010892494929,"gamma":0.05054279918864097,"theta":-0.6817543610547667,"vega":0.031184584178498984,"rho":0.002196709537716129,"breakevenPct":4.216637996127254},{"delta":0.4,"premium":1.9930278884462154,"strike":115.85657370517929,"iv":0.8608410358565737,"gamma":0.05327330677290837,"theta":-0.7039262948207171,"vega":0.032514741035856574,"rho":0.002496793281903968,"breakevenPct":3.6131542057547965},{"delta":0.45,"premium":2.339437819420784,"strike":114.88074957410562,"iv":0.8473802385008518,"gamma":0.05550374787052811,"theta":-0.7104812606473595,"vega":0.033247700170357754,"rho":0.0027950947449109685,"breakevenPct":3.059774392057685},{"delta":0.5,"premium":2.978279386712095,"strike":114.0289608177172,"iv":0.9243819420783645,"gamma":0.05124480408858603,"theta":-0.7817759795570698,"vega":0.03358841567291312,"rho":0.0030778190523319928,"breakevenPct":2.872551612826892},{"delta":0.55,"premium":3.4814469453376207,"strike":113.06816720257234,"iv":0.9167498392282959,"gamma":0.050385594855305464,"theta":-0.7577670096463023,"vega":0.03276135048231511,"rho":0.003368146771345419,"breakevenPct":2.470207620810596},{"delta":0.6,"premium":3.9798392282958197,"strike":112.10353697749196,"iv":0.9061389067524116,"gamma":0.049646045016077174,"theta":-0.7304036655948554,"vega":0.03189318327974276,"rho":0.0036587421052596126,"breakevenPct":2.0602920747211053},{"delta":0.65,"premium":4.47823151125402,"strike":111.13890675241157,"iv":0.8955279742765273,"gamma":0.04890649517684888,"theta":-0.7030403215434085,"vega":0.03102501607717042,"rho":0.0039493374391738065,"breakevenPct":1.6503765286316137},{"delta":0.7,"premium":5.039142857142857,"strike":110.1847619047619,"iv":0.8776952380952381,"gamma":0.04692495238095239,"theta":-0.6493704761904763,"vega":0.029188000000000002,"rho":0.004237481194490996,"breakevenPct":1.304646353002261},{"delta":0.75,"premium":6.172537313432836,"strike":108.79701492537313,"iv":0.9308410447761195,"gamma":0.04054522388059701,"theta":-0.6256491044776119,"vega":0.026574477611940296,"rho":0.004494978332474304,"breakevenPct":1.0810200798364462},{"delta":0.8,"premium":7.265412044374011,"strike":107.44611727416799,"iv":0.9475263074484944,"gamma":0.034255229793977805,"theta":-0.5623071315372422,"vega":0.023142947702060216,"rho":0.00475699590021447,"breakevenPct":0.8541668001951783},{"delta":0.85,"premium":8.156854199683043,"strike":106.25752773375595,"iv":0.9025183835182251,"gamma":0.02922353407290016,"theta":-0.4440820919175912,"vega":0.018943264659271,"rho":0.005032532657361908,"breakevenPct":0.5929153626156016},{"delta":0.9,"premium":9.048296354992075,"strike":105.0689381933439,"iv":0.8575104595879557,"gamma":0.02419183835182251,"theta":-0.3258570522979398,"vega":0.014743581616481777,"rho":0.005308069414509348,"breakevenPct":0.3316639250360244}],"put":[{"delta":0.1,"premium":0.475,"strike":102.36666666666667,"iv":1.1506533333333333,"gamma":0.018133333333333335,"theta":-0.42346666666666666,"vega":0.014756666666666668,"rho":-0.0007138489046915483,"breakevenPct":10.417032999238018},{"delta":0.15,"premium":0.7681972789115645,"strike":104.74829931972789,"iv":1.1203721088435374,"gamma":0.024594557823129252,"theta":-0.5478414965986395,"vega":0.019568027210884353,"rho":-0.0010593116034921953,"breakevenPct":8.58088443747465},{"delta":0.2,"premium":1.0030952380952383,"strike":107.00952380952381,"iv":1.0288095238095238,"gamma":0.032324761904761905,"theta":-0.6036657142857144,"vega":0.023526666666666668,"rho":-0.0013983911867842297,"breakevenPct":6.799341857368932},{"delta":0.25,"premium":1.3570882852292019,"strike":108.28522920203736,"iv":1.0423460101867572,"gamma":0.03625483870967742,"theta":-0.6913753820033955,"vega":0.026727843803056026,"rho":-0.0017417085414236574,"breakevenPct":5.988974048876251},{"delta":0.3,"premium":1.5480899830220713,"strike":109.9830220713073,"iv":0.9313103565365026,"gamma":0.044319354838709676,"theta":-0.6775383701188455,"vega":0.029274533106960952,"rho":-0.002075080771625077,"breakevenPct":4.664206006431126},{"delta":0.35,"premium":2.2260242792109253,"strike":110.75113808801214,"iv":1.0619496206373291,"gamma":0.041395447647951444,"theta":-0.8228954476479513,"vega":0.031102731411229132,"rho":-0.002433424125927541,"breakevenPct":4.5849184026716925},{"delta":0.4,"premium":2.330882352941176,"strike":112.05882352941177,"iv":0.9324411764705882,"gamma":0.049205882352941176,"theta":-0.7528235294117648,"vega":0.032547058823529415,"rho":-0.0027600036717495193,"breakevenPct":3.5273947806659085},{"delta":0.45,"premium":2.852156549520767,"strike":113.04259850905218,"iv":0.9553291799787007,"gamma":0.04923397231096911,"theta":-0.7896183173588924,"vega":0.03330212992545261,"rho":-0.003108842478748747,"breakevenPct":3.1207649379889055},{"delta":0.5,"premium":3.5310702875399356,"strike":114.10756123535675,"iv":0.9910586794462193,"gamma":0.047583280085197015,"theta":-0.8200762513312034,"vega":0.03335537806176784,"rho":-0.003466080243894975,"breakevenPct":2.7813513734685835},{"delta":0.55,"premium":4.183677685950413,"strike":115.16735537190083,"iv":1.0161969008264462,"gamma":0.04625020661157025,"theta":-0.8386714876033058,"vega":0.03328285123966942,"rho":-0.0038218803774518755,"breakevenPct":2.4233535379370283},{"delta":0.6,"premium":4.66736111111111,"strike":116.16840277777777,"iv":0.9794340277777779,"gamma":0.04676944444444444,"theta":-0.7878649305555557,"vega":0.032464236111111114,"rho":-0.004168575249995018,"breakevenPct":1.9684880722114686},{"delta":0.65,"premium":5.0517391304347825,"strike":117.06086956521739,"iv":0.9190713043478261,"gamma":0.04783217391304348,"theta":-0.7078208695652174,"vega":0.031220869565217392,"rho":-0.004510397567968244,"breakevenPct":1.5217773564422243},{"delta":0.7,"premium":6.42810218978102,"strike":118.64233576642336,"iv":1.0069255474452554,"gamma":0.04100218978102191,"theta":-0.7267138686131387,"vega":0.029229197080291973,"rho":-0.004908038517620548,"breakevenPct":1.34145104919787},{"delta":0.75,"premium":7.903536977491962,"strike":120.37942122186496,"iv":1.0653054662379422,"gamma":0.03529453376205788,"theta":-0.7002961414790997,"vega":0.026660128617363343,"rho":-0.005313109976328443,"breakevenPct":1.1114082606180766},{"delta":0.8,"premium":9.189710610932476,"strike":121.9871382636656,"iv":1.069565916398714,"gamma":0.03103408360128617,"theta":-0.6193475884244373,"vega":0.023525080385852087,"rho":-0.005708411247846866,"breakevenPct":0.8287078840046409},{"delta":0.85,"premium":8.27022900763359,"strike":121.51653944020356,"iv":0.8260239185750637,"gamma":0.034208651399491086,"theta":-0.39064020356234097,"vega":0.019626972010178118,"rho":-0.00598104149916478,"breakevenPct":0.4340509648584668},{"delta":0.9,"premium":18.12564126447087,"strike":131.34810976047885,"iv":1.4176885703525715,"gamma":0.014431280786865312,"theta":-0.49560078305047983,"vega":0.01509568453027952,"rho":-0.006903442368361992,"breakevenPct":0.45501275188325346}]},"raw":{"call":[{"delta":0.1,"premium":0.75,"strike":139.0228947092439,"iv":1.9538393280734718,"gamma":0.010433839854434555,"theta":-0.7071385111394897,"vega":0.015108786312059546,"rho":0.0006059143442587999,"breakevenPct":22.88807342117451},{"delta":0.15,"premium":1.2929230040943227,"strike":135.48492395086814,"iv":2.0691959859134523,"gamma":0.013086472320502739,"theta":-0.9945384371922027,"vega":0.020065649911788025,"rho":0.0008999562037438904,"breakevenPct":20.254832912750533},{"delta":0.2,"premium":0.8280379746835445,"strike":120.65316455696203,"iv":0.90618,"gamma":0.036613924050632914,"theta":-0.5354374683544304,"vega":0.02353645569620253,"rho":0.0012830702779759052,"breakevenPct":6.80605110923648},{"delta":0.25,"premium":1.1450540540540541,"strike":119.47675675675676,"iv":0.9308107027027027,"gamma":0.04012962162162162,"theta":-0.6218263783783784,"vega":0.026529621621621622,"rho":0.0015865308272544365,"breakevenPct":6.0504754798758675},{"delta":0.3,"premium":1.4964054054054052,"strike":118.39567567567568,"iv":0.9603782702702702,"gamma":0.04267016216216216,"theta":-0.7032858378378378,"vega":0.02907016216216216,"rho":0.001887013819436138,"breakevenPct":5.4088984359777434},{"delta":0.35,"premium":1.6678498985801213,"strike":116.868154158215,"iv":0.87010892494929,"gamma":0.05054279918864097,"theta":-0.6817543610547667,"vega":0.031184584178498984,"rho":0.002196709537716129,"breakevenPct":4.216637996127254},{"delta":0.4,"premium":1.9930278884462154,"strike":115.85657370517929,"iv":0.8608410358565737,"gamma":0.05327330677290837,"theta":-0.7039262948207171,"vega":0.032514741035856574,"rho":0.002496793281903968,"breakevenPct":3.6131542057547965},{"delta":0.45,"premium":2.339437819420784,"strike":114.88074957410562,"iv":0.8473802385008518,"gamma":0.05550374787052811,"theta":-0.7104812606473595,"vega":0.033247700170357754,"rho":0.0027950947449109685,"breakevenPct":3.059774392057685},{"delta":0.5,"premium":2.978279386712095,"strike":114.0289608177172,"iv":0.9243819420783645,"gamma":0.05124480408858603,"theta":-0.7817759795570698,"vega":0.03358841567291312,"rho":0.0030778190523319928,"breakevenPct":2.872551612826892},{"delta":0.55,"premium":3.4814469453376207,"strike":113.06816720257234,"iv":0.9167498392282959,"gamma":0.050385594855305464,"theta":-0.7577670096463023,"vega":0.03276135048231511,"rho":0.003368146771345419,"breakevenPct":2.470207620810596},{"delta":0.6,"premium":3.9798392282958197,"strike":112.10353697749196,"iv":0.9061389067524116,"gamma":0.049646045016077174,"theta":-0.7304036655948554,"vega":0.03189318327974276,"rho":0.0036587421052596126,"breakevenPct":2.0602920747211053},{"delta":0.65,"premium":4.47823151125402,"strike":111.13890675241157,"iv":0.8955279742765273,"gamma":0.04890649517684888,"theta":-0.7030403215434085,"vega":0.03102501607717042,"rho":0.0039493374391738065,"breakevenPct":1.6503765286316137},{"delta":0.7,"premium":5.039142857142857,"strike":110.1847619047619,"iv":0.8776952380952381,"gamma":0.04692495238095239,"theta":-0.6493704761904763,"vega":0.029188000000000002,"rho":0.004237481194490996,"breakevenPct":1.304646353002261},{"delta":0.75,"premium":6.172537313432836,"strike":108.79701492537313,"iv":0.9308410447761195,"gamma":0.04054522388059701,"theta":-0.6256491044776119,"vega":0.026574477611940296,"rho":0.004494978332474304,"breakevenPct":1.0810200798364462},{"delta":0.8,"premium":7.265412044374011,"strike":107.44611727416799,"iv":0.9475263074484944,"gamma":0.034255229793977805,"theta":-0.5623071315372422,"vega":0.023142947702060216,"rho":0.00475699590021447,"breakevenPct":0.8541668001951783},{"delta":0.85,"premium":8.156854199683043,"strike":106.25752773375595,"iv":0.9025183835182251,"gamma":0.02922353407290016,"theta":-0.4440820919175912,"vega":0.018943264659271,"rho":0.005032532657361908,"breakevenPct":0.5929153626156016},{"delta":0.9,"premium":9.048296354992075,"strike":105.0689381933439,"iv":0.8575104595879557,"gamma":0.02419183835182251,"theta":-0.3258570522979398,"vega":0.014743581616481777,"rho":0.005308069414509348,"breakevenPct":0.3316639250360244}],"put":[{"delta":0.1,"premium":0.475,"strike":102.36666666666667,"iv":1.1506533333333333,"gamma":0.018133333333333335,"theta":-0.42346666666666666,"vega":0.014756666666666668,"rho":-0.0007138489046915483,"breakevenPct":10.417032999238018},{"delta":0.15,"premium":0.7681972789115645,"strike":104.74829931972789,"iv":1.1203721088435374,"gamma":0.024594557823129252,"theta":-0.5478414965986395,"vega":0.019568027210884353,"rho":-0.0010593116034921953,"breakevenPct":8.58088443747465},{"delta":0.2,"premium":1.0030952380952383,"strike":107.00952380952381,"iv":1.0288095238095238,"gamma":0.032324761904761905,"theta":-0.6036657142857144,"vega":0.023526666666666668,"rho":-0.0013983911867842297,"breakevenPct":6.799341857368932},{"delta":0.25,"premium":1.3570882852292019,"strike":108.28522920203736,"iv":1.0423460101867572,"gamma":0.03625483870967742,"theta":-0.6913753820033955,"vega":0.026727843803056026,"rho":-0.0017417085414236574,"breakevenPct":5.988974048876251},{"delta":0.3,"premium":1.5480899830220713,"strike":109.9830220713073,"iv":0.9313103565365026,"gamma":0.044319354838709676,"theta":-0.6775383701188455,"vega":0.029274533106960952,"rho":-0.002075080771625077,"breakevenPct":4.664206006431126},{"delta":0.35,"premium":2.2260242792109253,"strike":110.75113808801214,"iv":1.0619496206373291,"gamma":0.041395447647951444,"theta":-0.8228954476479513,"vega":0.031102731411229132,"rho":-0.002433424125927541,"breakevenPct":4.5849184026716925},{"delta":0.4,"premium":2.330882352941176,"strike":112.05882352941177,"iv":0.9324411764705882,"gamma":0.049205882352941176,"theta":-0.7528235294117648,"vega":0.032547058823529415,"rho":-0.0027600036717495193,"breakevenPct":3.5273947806659085},{"delta":0.45,"premium":2.852156549520767,"strike":113.04259850905218,"iv":0.9553291799787007,"gamma":0.04923397231096911,"theta":-0.7896183173588924,"vega":0.03330212992545261,"rho":-0.003108842478748747,"breakevenPct":3.1207649379889055},{"delta":0.5,"premium":3.5310702875399356,"strike":114.10756123535675,"iv":0.9910586794462193,"gamma":0.047583280085197015,"theta":-0.8200762513312034,"vega":0.03335537806176784,"rho":-0.003466080243894975,"breakevenPct":2.7813513734685835},{"delta":0.55,"premium":4.183677685950413,"strike":115.16735537190083,"iv":1.0161969008264462,"gamma":0.04625020661157025,"theta":-0.8386714876033058,"vega":0.03328285123966942,"rho":-0.0038218803774518755,"breakevenPct":2.4233535379370283},{"delta":0.6,"premium":4.66736111111111,"strike":116.16840277777777,"iv":0.9794340277777779,"gamma":0.04676944444444444,"theta":-0.7878649305555557,"vega":0.032464236111111114,"rho":-0.004168575249995018,"breakevenPct":1.9684880722114686},{"delta":0.65,"premium":5.0517391304347825,"strike":117.06086956521739,"iv":0.9190713043478261,"gamma":0.04783217391304348,"theta":-0.7078208695652174,"vega":0.031220869565217392,"rho":-0.004510397567968244,"breakevenPct":1.5217773564422243},{"delta":0.7,"premium":6.42810218978102,"strike":118.64233576642336,"iv":1.0069255474452554,"gamma":0.04100218978102191,"theta":-0.7267138686131387,"vega":0.029229197080291973,"rho":-0.004908038517620548,"breakevenPct":1.34145104919787},{"delta":0.75,"premium":7.903536977491962,"strike":120.37942122186496,"iv":1.0653054662379422,"gamma":0.03529453376205788,"theta":-0.7002961414790997,"vega":0.026660128617363343,"rho":-0.005313109976328443,"breakevenPct":1.1114082606180766},{"delta":0.8,"premium":9.189710610932476,"strike":121.9871382636656,"iv":1.069565916398714,"gamma":0.03103408360128617,"theta":-0.6193475884244373,"vega":0.023525080385852087,"rho":-0.005708411247846866,"breakevenPct":0.8287078840046409},{"delta":0.85,"premium":8.27022900763359,"strike":121.51653944020356,"iv":0.8260239185750637,"gamma":0.034208651399491086,"theta":-0.39064020356234097,"vega":0.019626972010178118,"rho":-0.00598104149916478,"breakevenPct":0.4340509648584668},{"delta":0.9,"premium":18.12564126447087,"strike":131.34810976047885,"iv":1.4176885703525715,"gamma":0.014431280786865312,"theta":-0.49560078305047983,"vega":0.01509568453027952,"rho":-0.006903442368361992,"breakevenPct":0.45501275188325346}]}},"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"}}