{"symbol":"OPY","url":"https://intraalpha.com/companies/OPY","capturedAt":"2026-10-23T02:59:30.301Z","state":"ready","quote":{"symbol":"OPY","last_price":102.06,"prev_close":101.97,"regular_close":102.06,"change":0.09,"change_pct":0.0883,"regular_change":0.09,"regular_change_pct":0.0883,"extended_change":0,"extended_change_pct":0,"bid":30.4,"ask":126,"bid_size":100,"ask_size":100,"volume":94666,"vwap":101.299729,"open":101.96,"high":102.68,"low":100.2601,"close":102.06,"trade_count":4078,"last_trade_at":"2026-10-22T23:00:00.001918639Z","last_quote_at":"2026-10-23T00:00:00.200596231Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:25.903728737-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OPY","fetched_at":"2026-10-23T02:59:29.398220+00:00","name":"Oppenheimer Holdings Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"Oppenheimer Holdings Inc. is a middle market investment bank and full service stockbroker in the Americas, Europe, the Middle East and Asia. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1091895000,"ebitda":null,"pe_ratio":11.32,"peg_ratio":12,"book_value":91.84,"dividend_per_share":0.76,"dividend_yield":0.0076,"eps":9.01,"revenue_ttm":1715871000,"gross_profit_ttm":1580702000,"profit_margin":0.0599,"operating_margin_ttm":0.176,"return_on_assets_ttm":0.0259,"return_on_equity_ttm":0.108,"quarterly_earnings_growth":0.246,"quarterly_revenue_growth":0.241,"analyst_target_price":37,"analyst_number":null,"beta":1.096,"fifty_two_week_high":125.88,"fifty_two_week_low":62.6,"fifty_day_ma":115.74,"two_hundred_day_ma":101.62,"shares_outstanding":10608300,"forward_pe":10.81,"price_to_sales":0.636,"price_to_book":1.256,"ev_to_revenue":1.162,"ev_to_ebitda":7.76},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:59:29.398220+00:00"},"optionObservedAt":"2026-10-22T19:58:33.514Z","bars":[{"c":102.5,"h":102.5,"l":102.5,"n":1,"o":102.5,"t":"2026-10-16T11:55:00Z","v":154,"vw":102.5},{"c":101.85,"h":101.85,"l":101.62,"n":21,"o":101.62,"t":"2026-10-16T13:30:00Z","v":707,"vw":101.695908},{"c":102.395,"h":102.8,"l":101.45,"n":595,"o":101.8,"t":"2026-10-16T13:35:00Z","v":10903,"vw":102.184998},{"c":102.7,"h":102.7,"l":102.23,"n":45,"o":102.43,"t":"2026-10-16T13:40:00Z","v":875,"vw":102.339836},{"c":102.655,"h":102.655,"l":102.655,"n":16,"o":102.655,"t":"2026-10-16T13:45:00Z","v":609,"vw":102.655},{"c":102.85,"h":103.3,"l":102.8,"n":162,"o":103.2,"t":"2026-10-16T13:50:00Z","v":3029,"vw":102.994531},{"c":102.585,"h":102.6,"l":102.585,"n":37,"o":102.6,"t":"2026-10-16T13:55:00Z","v":1390,"vw":102.592},{"c":102.3125,"h":102.72,"l":102.3125,"n":24,"o":102.58,"t":"2026-10-16T14:10:00Z","v":1008,"vw":102.590592},{"c":102.3556,"h":102.3556,"l":102.3,"n":9,"o":102.3,"t":"2026-10-16T14:15:00Z","v":1299,"vw":102.325485},{"c":102.81,"h":102.81,"l":102.81,"n":23,"o":102.81,"t":"2026-10-16T14:25:00Z","v":339,"vw":102.81},{"c":102.61,"h":102.61,"l":102.61,"n":7,"o":102.61,"t":"2026-10-16T14:30:00Z","v":472,"vw":102.61},{"c":102.14,"h":102.34,"l":102.14,"n":13,"o":102.34,"t":"2026-10-16T14:40:00Z","v":491,"vw":102.24},{"c":102.245,"h":102.245,"l":102.245,"n":15,"o":102.245,"t":"2026-10-16T14:50:00Z","v":633,"vw":102.245},{"c":101.93,"h":101.93,"l":101.93,"n":10,"o":101.93,"t":"2026-10-16T15:15:00Z","v":221,"vw":101.93},{"c":101.88,"h":101.89,"l":101.88,"n":22,"o":101.89,"t":"2026-10-16T15:20:00Z","v":639,"vw":101.885556},{"c":101.785,"h":101.785,"l":101.785,"n":2,"o":101.785,"t":"2026-10-16T15:30:00Z","v":201,"vw":101.785},{"c":101.57,"h":101.83,"l":101.57,"n":17,"o":101.83,"t":"2026-10-16T15:35:00Z","v":392,"vw":101.739091},{"c":100.99,"h":101.35,"l":100.99,"n":27,"o":101.35,"t":"2026-10-16T15:40:00Z","v":488,"vw":101.226066},{"c":100.98,"h":100.98,"l":100.98,"n":12,"o":100.98,"t":"2026-10-16T15:45:00Z","v":308,"vw":100.98},{"c":100.44,"h":100.44,"l":100.44,"n":7,"o":100.44,"t":"2026-10-16T16:00:00Z","v":167,"vw":100.44},{"c":100.1579,"h":100.1579,"l":100.1579,"n":4,"o":100.1579,"t":"2026-10-16T16:05:00Z","v":109,"vw":100.1579},{"c":101.215,"h":101.215,"l":100.38,"n":125,"o":100.38,"t":"2026-10-16T16:20:00Z","v":4601,"vw":100.822474},{"c":101.22,"h":101.22,"l":101.22,"n":2,"o":101.22,"t":"2026-10-16T16:25:00Z","v":122,"vw":101.22},{"c":101.225,"h":101.225,"l":101.225,"n":5,"o":101.225,"t":"2026-10-16T16:35:00Z","v":134,"vw":101.225},{"c":101.58,"h":101.71,"l":101.225,"n":42,"o":101.225,"t":"2026-10-16T16:40:00Z","v":1624,"vw":101.557409},{"c":101.7025,"h":101.715,"l":101.29,"n":11,"o":101.29,"t":"2026-10-16T16:50:00Z","v":1121,"vw":101.66875},{"c":101.715,"h":101.715,"l":101.715,"n":5,"o":101.715,"t":"2026-10-16T16:55:00Z","v":181,"vw":101.715},{"c":101.775,"h":101.775,"l":101.775,"n":32,"o":101.775,"t":"2026-10-16T17:05:00Z","v":415,"vw":101.775},{"c":101.53,"h":101.71,"l":101.405,"n":28,"o":101.71,"t":"2026-10-16T17:10:00Z","v":1171,"vw":101.528636},{"c":101.55,"h":101.57,"l":101.47,"n":32,"o":101.525,"t":"2026-10-16T17:15:00Z","v":1001,"vw":101.535},{"c":101.43,"h":101.615,"l":101.36,"n":55,"o":101.615,"t":"2026-10-16T17:20:00Z","v":2850,"vw":101.493038},{"c":101.72,"h":101.72,"l":101.72,"n":38,"o":101.72,"t":"2026-10-16T17:25:00Z","v":989,"vw":101.72},{"c":101.585,"h":101.585,"l":101.585,"n":7,"o":101.585,"t":"2026-10-16T17:30:00Z","v":189,"vw":101.585},{"c":101.3475,"h":101.74,"l":101.105,"n":87,"o":101.72,"t":"2026-10-16T17:40:00Z","v":3453,"vw":101.346986},{"c":101.36,"h":101.36,"l":101.36,"n":7,"o":101.36,"t":"2026-10-16T17:45:00Z","v":148,"vw":101.36},{"c":100.5,"h":100.87,"l":100.5,"n":39,"o":100.81,"t":"2026-10-16T17:50:00Z","v":1161,"vw":100.716471},{"c":100.5,"h":100.5,"l":100.49,"n":43,"o":100.5,"t":"2026-10-16T18:00:00Z","v":1288,"vw":100.497608},{"c":100.11,"h":100.11,"l":100.11,"n":14,"o":100.11,"t":"2026-10-16T18:05:00Z","v":495,"vw":100.11},{"c":100.295,"h":100.295,"l":100.295,"n":3,"o":100.295,"t":"2026-10-16T18:10:00Z","v":116,"vw":100.295},{"c":100.3,"h":100.3,"l":100.3,"n":15,"o":100.3,"t":"2026-10-16T18:15:00Z","v":446,"vw":100.3},{"c":100.4125,"h":100.4425,"l":100.4125,"n":9,"o":100.4425,"t":"2026-10-16T18:20:00Z","v":224,"vw":100.4275},{"c":100.405,"h":100.405,"l":100.385,"n":22,"o":100.385,"t":"2026-10-16T18:25:00Z","v":718,"vw":100.395},{"c":100.21,"h":100.22,"l":100.165,"n":26,"o":100.18,"t":"2026-10-16T18:30:00Z","v":950,"vw":100.195594},{"c":100.165,"h":100.165,"l":100.165,"n":8,"o":100.165,"t":"2026-10-16T18:35:00Z","v":335,"vw":100.165},{"c":100.39,"h":100.4,"l":100.39,"n":33,"o":100.39,"t":"2026-10-16T18:40:00Z","v":1116,"vw":100.394808},{"c":100.47,"h":100.47,"l":100.47,"n":12,"o":100.47,"t":"2026-10-16T18:45:00Z","v":153,"vw":100.47},{"c":100.33,"h":100.34,"l":100.33,"n":42,"o":100.34,"t":"2026-10-16T18:50:00Z","v":642,"vw":100.335556},{"c":100.415,"h":100.415,"l":100.415,"n":7,"o":100.415,"t":"2026-10-16T19:00:00Z","v":203,"vw":100.415},{"c":100.31,"h":100.31,"l":100.24,"n":31,"o":100.24,"t":"2026-10-16T19:10:00Z","v":623,"vw":100.282},{"c":100.23,"h":100.25,"l":100.23,"n":34,"o":100.25,"t":"2026-10-16T19:15:00Z","v":631,"vw":100.24},{"c":100.33,"h":100.33,"l":100.325,"n":45,"o":100.33,"t":"2026-10-16T19:20:00Z","v":2277,"vw":100.329677},{"c":100.335,"h":100.335,"l":100.335,"n":18,"o":100.335,"t":"2026-10-16T19:30:00Z","v":274,"vw":100.335},{"c":100.565,"h":100.695,"l":100.46,"n":202,"o":100.49,"t":"2026-10-16T19:35:00Z","v":4806,"vw":100.565},{"c":100.38,"h":100.61,"l":100.33,"n":111,"o":100.45,"t":"2026-10-16T19:40:00Z","v":2465,"vw":100.444672},{"c":100.08,"h":100.22,"l":100.01,"n":47,"o":100.22,"t":"2026-10-16T19:45:00Z","v":999,"vw":100.148333},{"c":100.74,"h":100.74,"l":100.32,"n":46,"o":100.32,"t":"2026-10-16T19:50:00Z","v":854,"vw":100.44375},{"c":100.45,"h":100.89,"l":100.45,"n":303,"o":100.89,"t":"2026-10-16T19:55:00Z","v":4245,"vw":100.643333},{"c":100.53,"h":100.53,"l":100.53,"n":9,"o":100.53,"t":"2026-10-16T20:00:00Z","v":7993,"vw":100.53},{"c":100.8,"h":100.8,"l":100.8,"n":9,"o":100.8,"t":"2026-10-19T13:15:00Z","v":992,"vw":100.8},{"c":101.49,"h":101.49,"l":101.45,"n":25,"o":101.45,"t":"2026-10-19T13:30:00Z","v":2349,"vw":101.452221},{"c":101.07,"h":101.85,"l":100.73,"n":929,"o":101.06,"t":"2026-10-19T13:35:00Z","v":20465,"vw":101.096047},{"c":101.12,"h":101.68,"l":101.1,"n":93,"o":101.18,"t":"2026-10-19T13:40:00Z","v":7693,"vw":101.252},{"c":100.575,"h":101.19,"l":100.33,"n":24,"o":100.57,"t":"2026-10-19T13:45:00Z","v":2353,"vw":100.60943},{"c":100.54,"h":100.8,"l":100.54,"n":39,"o":100.8,"t":"2026-10-19T13:50:00Z","v":701,"vw":100.639688},{"c":100.48,"h":100.53,"l":100.05,"n":55,"o":100.17,"t":"2026-10-19T13:55:00Z","v":4305,"vw":100.28436},{"c":100.5,"h":100.8,"l":100.35,"n":42,"o":100.36,"t":"2026-10-19T14:00:00Z","v":2895,"vw":100.464666},{"c":100.15,"h":100.15,"l":100.1,"n":111,"o":100.11,"t":"2026-10-19T14:25:00Z","v":3131,"vw":100.109679},{"c":99.94,"h":100.24,"l":99.76,"n":290,"o":100.1,"t":"2026-10-19T14:30:00Z","v":13185,"vw":99.974719},{"c":99.74,"h":99.74,"l":99.69,"n":10,"o":99.69,"t":"2026-10-19T14:55:00Z","v":306,"vw":99.715},{"c":100.035,"h":100.035,"l":100,"n":27,"o":100,"t":"2026-10-19T15:00:00Z","v":723,"vw":100.023201},{"c":100.21,"h":100.21,"l":100.085,"n":44,"o":100.085,"t":"2026-10-19T15:05:00Z","v":1131,"vw":100.131667},{"c":100.71,"h":100.71,"l":100.64,"n":34,"o":100.64,"t":"2026-10-19T15:10:00Z","v":725,"vw":100.68166},{"c":101.005,"h":101.005,"l":100.71,"n":26,"o":100.71,"t":"2026-10-19T15:15:00Z","v":1028,"vw":100.873},{"c":100.755,"h":100.975,"l":100.755,"n":27,"o":100.86,"t":"2026-10-19T15:20:00Z","v":1236,"vw":100.8775},{"c":100.755,"h":100.755,"l":100.755,"n":9,"o":100.755,"t":"2026-10-19T15:25:00Z","v":376,"vw":100.755},{"c":100.755,"h":100.755,"l":100.755,"n":4,"o":100.755,"t":"2026-10-19T15:45:00Z","v":132,"vw":100.755},{"c":100.755,"h":100.755,"l":100.755,"n":17,"o":100.755,"t":"2026-10-19T15:55:00Z","v":433,"vw":100.755},{"c":99.67,"h":99.68,"l":99.67,"n":54,"o":99.68,"t":"2026-10-19T16:30:00Z","v":600,"vw":99.674667},{"c":99.67,"h":99.67,"l":99.65,"n":18,"o":99.65,"t":"2026-10-19T16:50:00Z","v":374,"vw":99.66},{"c":99.53,"h":99.54,"l":99.53,"n":36,"o":99.54,"t":"2026-10-19T17:05:00Z","v":907,"vw":99.533324},{"c":99.465,"h":99.465,"l":99.465,"n":8,"o":99.465,"t":"2026-10-19T17:10:00Z","v":131,"vw":99.465},{"c":99.46,"h":99.465,"l":99.46,"n":12,"o":99.465,"t":"2026-10-19T17:15:00Z","v":522,"vw":99.464},{"c":99.57,"h":99.57,"l":99.56,"n":35,"o":99.56,"t":"2026-10-19T17:20:00Z","v":1000,"vw":99.564444},{"c":99.72,"h":99.72,"l":99.645,"n":54,"o":99.645,"t":"2026-10-19T17:25:00Z","v":1147,"vw":99.673},{"c":99.63,"h":99.65,"l":99.63,"n":42,"o":99.65,"t":"2026-10-19T17:45:00Z","v":863,"vw":99.636667},{"c":99.25,"h":99.25,"l":99.25,"n":14,"o":99.25,"t":"2026-10-19T18:05:00Z","v":296,"vw":99.25},{"c":99.495,"h":99.495,"l":99.495,"n":18,"o":99.495,"t":"2026-10-19T18:15:00Z","v":377,"vw":99.495},{"c":99.16,"h":99.16,"l":99.155,"n":5,"o":99.155,"t":"2026-10-19T18:30:00Z","v":203,"vw":99.1575},{"c":99.16,"h":99.16,"l":99.075,"n":48,"o":99.15,"t":"2026-10-19T18:35:00Z","v":990,"vw":99.128333},{"c":99.24,"h":99.24,"l":99.24,"n":1,"o":99.24,"t":"2026-10-19T18:50:00Z","v":100,"vw":99.24},{"c":99.04,"h":99.04,"l":99.04,"n":28,"o":99.04,"t":"2026-10-19T19:10:00Z","v":355,"vw":99.04},{"c":98.805,"h":99.01,"l":98.805,"n":31,"o":99.01,"t":"2026-10-19T19:20:00Z","v":623,"vw":98.9075},{"c":99.055,"h":99.055,"l":99.055,"n":30,"o":99.055,"t":"2026-10-19T19:25:00Z","v":552,"vw":99.055},{"c":99.21,"h":99.21,"l":99.19,"n":10,"o":99.19,"t":"2026-10-19T19:30:00Z","v":392,"vw":99.203333},{"c":99.265,"h":99.265,"l":99.05,"n":55,"o":99.08,"t":"2026-10-19T19:35:00Z","v":2331,"vw":99.0825},{"c":99.445,"h":99.445,"l":99.41,"n":53,"o":99.41,"t":"2026-10-19T19:40:00Z","v":1153,"vw":99.4375},{"c":99.46,"h":99.465,"l":99.46,"n":30,"o":99.465,"t":"2026-10-19T19:45:00Z","v":859,"vw":99.4625},{"c":99.565,"h":99.565,"l":99.37,"n":132,"o":99.445,"t":"2026-10-19T19:50:00Z","v":3131,"vw":99.43575},{"c":99.96,"h":100.105,"l":99.67,"n":361,"o":99.67,"t":"2026-10-19T19:55:00Z","v":7386,"vw":99.891912},{"c":99.96,"h":99.96,"l":99.96,"n":23,"o":99.96,"t":"2026-10-19T20:00:00Z","v":7657,"vw":99.96},{"c":100.2,"h":100.2,"l":100.2,"n":2,"o":100.2,"t":"2026-10-19T22:15:00Z","v":1796,"vw":100.2},{"c":99.3,"h":99.3,"l":99.3,"n":3,"o":99.3,"t":"2026-10-20T13:30:00Z","v":120,"vw":99.3},{"c":100.2,"h":100.27,"l":100.035,"n":19,"o":100.07,"t":"2026-10-20T13:35:00Z","v":3090,"vw":100.092179},{"c":100.09,"h":100.09,"l":99.95,"n":18,"o":100.03,"t":"2026-10-20T13:45:00Z","v":1098,"vw":100.005723},{"c":100.97,"h":100.97,"l":100.97,"n":13,"o":100.97,"t":"2026-10-20T14:20:00Z","v":327,"vw":100.97},{"c":101.7,"h":101.93,"l":100.74,"n":30,"o":100.74,"t":"2026-10-20T14:25:00Z","v":878,"vw":101.562264},{"c":101.93,"h":101.93,"l":101.93,"n":4,"o":101.93,"t":"2026-10-20T14:30:00Z","v":118,"vw":101.93},{"c":101.7,"h":101.82,"l":101.1,"n":56,"o":101.4,"t":"2026-10-20T14:35:00Z","v":4975,"vw":101.487398},{"c":101.98,"h":101.98,"l":101.98,"n":7,"o":101.98,"t":"2026-10-20T14:45:00Z","v":252,"vw":101.98},{"c":101.295,"h":101.295,"l":101.295,"n":6,"o":101.295,"t":"2026-10-20T14:50:00Z","v":135,"vw":101.295},{"c":102.0933,"h":102.0933,"l":101.77,"n":31,"o":101.77,"t":"2026-10-20T14:55:00Z","v":899,"vw":101.977244},{"c":101.505,"h":102.0513,"l":101.505,"n":25,"o":101.7411,"t":"2026-10-20T15:00:00Z","v":2576,"vw":101.800631},{"c":101.592,"h":101.592,"l":101.592,"n":8,"o":101.592,"t":"2026-10-20T15:05:00Z","v":230,"vw":101.592},{"c":101.36,"h":101.36,"l":101.36,"n":34,"o":101.36,"t":"2026-10-20T15:10:00Z","v":475,"vw":101.36},{"c":101.49,"h":101.49,"l":101.47,"n":39,"o":101.47,"t":"2026-10-20T15:15:00Z","v":1077,"vw":101.48},{"c":101.86,"h":101.86,"l":101.86,"n":23,"o":101.86,"t":"2026-10-20T15:20:00Z","v":693,"vw":101.86},{"c":101.18,"h":101.21,"l":101.18,"n":26,"o":101.21,"t":"2026-10-20T16:10:00Z","v":541,"vw":101.195},{"c":100.68,"h":100.9,"l":100.68,"n":48,"o":100.9,"t":"2026-10-20T16:55:00Z","v":1778,"vw":100.846667},{"c":100.625,"h":100.625,"l":100.625,"n":2,"o":100.625,"t":"2026-10-20T17:20:00Z","v":102,"vw":100.625},{"c":100.62,"h":100.62,"l":100.62,"n":14,"o":100.62,"t":"2026-10-20T17:30:00Z","v":239,"vw":100.62},{"c":100.65,"h":100.65,"l":100.65,"n":4,"o":100.65,"t":"2026-10-20T17:55:00Z","v":152,"vw":100.65},{"c":100.6,"h":100.74,"l":100.6,"n":5,"o":100.74,"t":"2026-10-20T18:00:00Z","v":205,"vw":100.67},{"c":100.55,"h":100.96,"l":100.55,"n":26,"o":100.96,"t":"2026-10-20T18:05:00Z","v":603,"vw":100.784284},{"c":100.6688,"h":100.6688,"l":100.6688,"n":7,"o":100.6688,"t":"2026-10-20T18:25:00Z","v":200,"vw":100.6688},{"c":100.46,"h":100.46,"l":100.46,"n":6,"o":100.46,"t":"2026-10-20T18:30:00Z","v":111,"vw":100.46},{"c":100.38,"h":100.39,"l":100.38,"n":18,"o":100.39,"t":"2026-10-20T18:55:00Z","v":321,"vw":100.385},{"c":100.48,"h":100.48,"l":100.48,"n":4,"o":100.48,"t":"2026-10-20T19:15:00Z","v":108,"vw":100.48},{"c":100.62,"h":100.69,"l":100.62,"n":12,"o":100.69,"t":"2026-10-20T19:25:00Z","v":310,"vw":100.655},{"c":100.47,"h":100.47,"l":100.44,"n":26,"o":100.44,"t":"2026-10-20T19:30:00Z","v":553,"vw":100.455},{"c":100.47,"h":100.47,"l":100.47,"n":11,"o":100.47,"t":"2026-10-20T19:35:00Z","v":172,"vw":100.47},{"c":100.38,"h":100.38,"l":100.38,"n":14,"o":100.38,"t":"2026-10-20T19:40:00Z","v":171,"vw":100.38},{"c":100.37,"h":100.37,"l":100.37,"n":41,"o":100.37,"t":"2026-10-20T19:45:00Z","v":781,"vw":100.37},{"c":100.32,"h":100.32,"l":100.32,"n":41,"o":100.32,"t":"2026-10-20T19:50:00Z","v":800,"vw":100.32},{"c":100.9,"h":100.9,"l":100.5,"n":201,"o":100.5,"t":"2026-10-20T19:55:00Z","v":3558,"vw":100.687015},{"c":100.66,"h":100.66,"l":100.66,"n":10,"o":100.66,"t":"2026-10-20T20:00:00Z","v":5129,"vw":100.66},{"c":100.84,"h":101.55,"l":100.56,"n":66,"o":101.55,"t":"2026-10-21T13:30:00Z","v":5650,"vw":100.99188},{"c":100.73,"h":100.73,"l":100.66,"n":15,"o":100.66,"t":"2026-10-21T13:35:00Z","v":1450,"vw":100.695},{"c":101.35,"h":101.4,"l":101.15,"n":262,"o":101.22,"t":"2026-10-21T13:40:00Z","v":3438,"vw":101.310668},{"c":101.58,"h":101.58,"l":101.32,"n":288,"o":101.45,"t":"2026-10-21T13:45:00Z","v":2859,"vw":101.395491},{"c":101.5,"h":101.6,"l":101.3,"n":193,"o":101.6,"t":"2026-10-21T13:55:00Z","v":9214,"vw":101.53455},{"c":101.45,"h":101.45,"l":101.155,"n":120,"o":101.45,"t":"2026-10-21T14:00:00Z","v":2106,"vw":101.409903},{"c":100.64,"h":100.64,"l":100.635,"n":17,"o":100.635,"t":"2026-10-21T14:15:00Z","v":320,"vw":100.637664},{"c":101.08,"h":101.08,"l":101.08,"n":8,"o":101.08,"t":"2026-10-21T14:25:00Z","v":120,"vw":101.08},{"c":101.565,"h":101.565,"l":101.02,"n":80,"o":101.13,"t":"2026-10-21T14:30:00Z","v":3541,"vw":101.24862},{"c":101.55,"h":101.8,"l":101.3,"n":489,"o":101.64,"t":"2026-10-21T14:35:00Z","v":7132,"vw":101.58646},{"c":101.65,"h":101.65,"l":101.35,"n":243,"o":101.5,"t":"2026-10-21T14:40:00Z","v":2813,"vw":101.500691},{"c":101.7,"h":101.7,"l":101.7,"n":34,"o":101.7,"t":"2026-10-21T14:45:00Z","v":164,"vw":101.7},{"c":101.655,"h":101.99,"l":101.655,"n":23,"o":101.99,"t":"2026-10-21T14:50:00Z","v":728,"vw":101.722},{"c":101.37,"h":101.37,"l":101.37,"n":14,"o":101.37,"t":"2026-10-21T14:55:00Z","v":265,"vw":101.37},{"c":100.99,"h":100.99,"l":100.99,"n":5,"o":100.99,"t":"2026-10-21T15:30:00Z","v":198,"vw":100.99},{"c":101.26,"h":101.3051,"l":100.91,"n":40,"o":101.3051,"t":"2026-10-21T15:45:00Z","v":1722,"vw":101.2065},{"c":100.94,"h":100.94,"l":100.94,"n":27,"o":100.94,"t":"2026-10-21T16:05:00Z","v":358,"vw":100.94},{"c":101.32,"h":101.32,"l":101.01,"n":84,"o":101.01,"t":"2026-10-21T16:10:00Z","v":2337,"vw":101.215},{"c":102.05,"h":102.05,"l":101.673,"n":78,"o":101.673,"t":"2026-10-21T16:15:00Z","v":7927,"vw":101.731896},{"c":102.19,"h":102.19,"l":101.925,"n":6,"o":101.925,"t":"2026-10-21T16:40:00Z","v":275,"vw":102.06381},{"c":101.77,"h":102.06,"l":101.77,"n":20,"o":102.06,"t":"2026-10-21T16:50:00Z","v":584,"vw":101.89},{"c":101.6,"h":101.6,"l":101.6,"n":2,"o":101.6,"t":"2026-10-21T16:55:00Z","v":111,"vw":101.6},{"c":102.175,"h":102.175,"l":101.96,"n":43,"o":101.96,"t":"2026-10-21T17:05:00Z","v":5066,"vw":102.093502},{"c":101.855,"h":101.865,"l":101.855,"n":13,"o":101.865,"t":"2026-10-21T17:25:00Z","v":319,"vw":101.86},{"c":101.91,"h":101.91,"l":101.91,"n":8,"o":101.91,"t":"2026-10-21T17:40:00Z","v":188,"vw":101.91},{"c":102.21,"h":102.21,"l":101.9,"n":42,"o":101.9,"t":"2026-10-21T17:45:00Z","v":1045,"vw":102.055},{"c":101.905,"h":101.905,"l":101.905,"n":3,"o":101.905,"t":"2026-10-21T18:00:00Z","v":209,"vw":101.905},{"c":101.91,"h":101.91,"l":101.91,"n":27,"o":101.91,"t":"2026-10-21T18:05:00Z","v":433,"vw":101.91},{"c":101.735,"h":101.735,"l":101.735,"n":4,"o":101.735,"t":"2026-10-21T18:15:00Z","v":210,"vw":101.735},{"c":101.67,"h":101.67,"l":101.67,"n":14,"o":101.67,"t":"2026-10-21T18:25:00Z","v":364,"vw":101.67},{"c":101.95,"h":101.96,"l":101.68,"n":67,"o":101.68,"t":"2026-10-21T18:35:00Z","v":2794,"vw":101.810748},{"c":102.035,"h":102.035,"l":102.035,"n":2,"o":102.035,"t":"2026-10-21T18:45:00Z","v":101,"vw":102.035},{"c":101.46,"h":101.92,"l":101.46,"n":38,"o":101.92,"t":"2026-10-21T18:55:00Z","v":1418,"vw":101.552},{"c":101.06,"h":101.06,"l":101.06,"n":12,"o":101.06,"t":"2026-10-21T19:05:00Z","v":297,"vw":101.06},{"c":101.335,"h":101.335,"l":101.335,"n":7,"o":101.335,"t":"2026-10-21T19:20:00Z","v":752,"vw":101.335},{"c":101.62,"h":101.62,"l":101.62,"n":28,"o":101.62,"t":"2026-10-21T19:25:00Z","v":481,"vw":101.62},{"c":101.85,"h":101.86,"l":101.81,"n":47,"o":101.81,"t":"2026-10-21T19:30:00Z","v":962,"vw":101.8425},{"c":101.95,"h":101.95,"l":101.89,"n":19,"o":101.89,"t":"2026-10-21T19:35:00Z","v":542,"vw":101.92},{"c":101.825,"h":101.855,"l":101.825,"n":40,"o":101.855,"t":"2026-10-21T19:40:00Z","v":722,"vw":101.845909},{"c":101.825,"h":101.84,"l":101.77,"n":84,"o":101.84,"t":"2026-10-21T19:50:00Z","v":1801,"vw":101.814444},{"c":101.97,"h":102.09,"l":101.72,"n":328,"o":101.72,"t":"2026-10-21T19:55:00Z","v":6437,"vw":101.889191},{"c":101.97,"h":101.97,"l":101.97,"n":23,"o":101.97,"t":"2026-10-21T20:00:00Z","v":7935,"vw":101.97},{"c":100.45,"h":101.96,"l":100.45,"n":15,"o":101.96,"t":"2026-10-22T13:30:00Z","v":2094,"vw":100.531052},{"c":100.2601,"h":100.2601,"l":100.2601,"n":1,"o":100.2601,"t":"2026-10-22T13:35:00Z","v":150,"vw":100.2601},{"c":102.39,"h":102.39,"l":101.4,"n":17,"o":101.4,"t":"2026-10-22T13:40:00Z","v":1747,"vw":101.511875},{"c":102.68,"h":102.68,"l":102.68,"n":1,"o":102.68,"t":"2026-10-22T13:45:00Z","v":167,"vw":102.68},{"c":101.66,"h":102.44,"l":101.66,"n":58,"o":102.44,"t":"2026-10-22T13:50:00Z","v":4462,"vw":101.9875},{"c":102.09,"h":102.09,"l":102.09,"n":9,"o":102.09,"t":"2026-10-22T14:00:00Z","v":164,"vw":102.09},{"c":101.5501,"h":101.75,"l":101.55,"n":101,"o":101.55,"t":"2026-10-22T14:10:00Z","v":2533,"vw":101.638805},{"c":101.87,"h":101.97,"l":101.85,"n":36,"o":101.97,"t":"2026-10-22T14:15:00Z","v":991,"vw":101.892599},{"c":101.64,"h":101.85,"l":101.64,"n":19,"o":101.85,"t":"2026-10-22T14:20:00Z","v":403,"vw":101.745},{"c":100.93,"h":101.1,"l":100.7,"n":192,"o":101,"t":"2026-10-22T14:30:00Z","v":3553,"vw":100.96342},{"c":100.87,"h":101,"l":100.65,"n":369,"o":100.82,"t":"2026-10-22T14:35:00Z","v":16506,"vw":100.877423},{"c":100.87,"h":101,"l":100.86,"n":34,"o":100.86,"t":"2026-10-22T14:40:00Z","v":2191,"vw":100.914118},{"c":100.93,"h":100.93,"l":100.93,"n":8,"o":100.93,"t":"2026-10-22T14:45:00Z","v":157,"vw":100.93},{"c":100.825,"h":100.86,"l":100.825,"n":16,"o":100.86,"t":"2026-10-22T14:55:00Z","v":528,"vw":100.851003},{"c":100.835,"h":100.835,"l":100.835,"n":4,"o":100.835,"t":"2026-10-22T15:00:00Z","v":218,"vw":100.835},{"c":101.115,"h":101.115,"l":101.115,"n":11,"o":101.115,"t":"2026-10-22T15:20:00Z","v":171,"vw":101.115},{"c":100.51,"h":100.72,"l":100.51,"n":48,"o":100.5101,"t":"2026-10-22T15:25:00Z","v":2008,"vw":100.53352},{"c":100.32,"h":100.34,"l":100.32,"n":31,"o":100.34,"t":"2026-10-22T15:30:00Z","v":474,"vw":100.333333},{"c":100.835,"h":100.835,"l":100.835,"n":2,"o":100.835,"t":"2026-10-22T16:00:00Z","v":406,"vw":100.835},{"c":101.16,"h":101.16,"l":100.845,"n":20,"o":100.845,"t":"2026-10-22T16:15:00Z","v":654,"vw":100.95},{"c":101.075,"h":101.075,"l":101.075,"n":15,"o":101.075,"t":"2026-10-22T16:20:00Z","v":497,"vw":101.075},{"c":101.34,"h":101.34,"l":101.12,"n":49,"o":101.12,"t":"2026-10-22T16:30:00Z","v":1332,"vw":101.248},{"c":101.53,"h":101.53,"l":101.53,"n":7,"o":101.53,"t":"2026-10-22T16:50:00Z","v":224,"vw":101.53},{"c":101.31,"h":101.31,"l":101.31,"n":38,"o":101.31,"t":"2026-10-22T17:50:00Z","v":1059,"vw":101.31},{"c":101.04,"h":101.19,"l":101.04,"n":31,"o":101.19,"t":"2026-10-22T17:55:00Z","v":605,"vw":101.125},{"c":101.03,"h":101.52,"l":101.03,"n":21,"o":101.52,"t":"2026-10-22T18:00:00Z","v":574,"vw":101.275},{"c":101.59,"h":101.59,"l":101.59,"n":32,"o":101.59,"t":"2026-10-22T18:40:00Z","v":499,"vw":101.59},{"c":101.46,"h":101.46,"l":101.21,"n":49,"o":101.44,"t":"2026-10-22T18:50:00Z","v":846,"vw":101.400499},{"c":101.01,"h":101.2,"l":101.01,"n":56,"o":101.2,"t":"2026-10-22T19:00:00Z","v":1971,"vw":101.116667},{"c":101.065,"h":101.065,"l":101.065,"n":9,"o":101.065,"t":"2026-10-22T19:05:00Z","v":262,"vw":101.065},{"c":101.31,"h":101.33,"l":101.065,"n":33,"o":101.065,"t":"2026-10-22T19:10:00Z","v":693,"vw":101.24375},{"c":101.14,"h":101.435,"l":101.14,"n":23,"o":101.435,"t":"2026-10-22T19:15:00Z","v":355,"vw":101.2875},{"c":101.53,"h":101.53,"l":101.53,"n":4,"o":101.53,"t":"2026-10-22T19:20:00Z","v":121,"vw":101.53},{"c":101.63,"h":101.63,"l":101.63,"n":17,"o":101.63,"t":"2026-10-22T19:35:00Z","v":233,"vw":101.63},{"c":101.645,"h":101.645,"l":101.645,"n":16,"o":101.645,"t":"2026-10-22T19:40:00Z","v":175,"vw":101.645},{"c":101.645,"h":101.645,"l":101.645,"n":23,"o":101.645,"t":"2026-10-22T19:45:00Z","v":695,"vw":101.645},{"c":102.175,"h":102.18,"l":101.725,"n":94,"o":101.725,"t":"2026-10-22T19:50:00Z","v":2798,"vw":102.058462},{"c":101.925,"h":102.1625,"l":101.62,"n":422,"o":101.92,"t":"2026-10-22T19:55:00Z","v":12600,"vw":101.846687},{"c":102.06,"h":102.06,"l":102.06,"n":23,"o":102.06,"t":"2026-10-22T20:00:00Z","v":7210,"vw":102.06}],"history":[{"c":49.03,"h":50.93,"l":48.74,"n":618,"o":50.89,"t":"2024-10-21T04:00:00Z","v":18703,"vw":49.446716},{"c":48.93,"h":48.9899,"l":48.31,"n":778,"o":48.64,"t":"2024-10-22T04:00:00Z","v":12611,"vw":48.774319},{"c":48.29,"h":48.75,"l":48.23,"n":524,"o":48.5,"t":"2024-10-23T04:00:00Z","v":11120,"vw":48.40361},{"c":48.5,"h":48.545,"l":47.9649,"n":582,"o":48.5,"t":"2024-10-24T04:00:00Z","v":24876,"vw":48.421077},{"c":54.05,"h":54.42,"l":49.26,"n":1925,"o":49.26,"t":"2024-10-25T04:00:00Z","v":83986,"vw":52.509422},{"c":57.64,"h":59.06,"l":54.4389,"n":2867,"o":54.55,"t":"2024-10-28T04:00:00Z","v":79564,"vw":57.27681},{"c":57.25,"h":57.71,"l":56.3347,"n":1449,"o":57.71,"t":"2024-10-29T04:00:00Z","v":39015,"vw":56.976567},{"c":57.38,"h":57.72,"l":57.05,"n":1035,"o":57.05,"t":"2024-10-30T04:00:00Z","v":35549,"vw":57.544805},{"c":56.43,"h":57.53,"l":56.29,"n":1325,"o":57.53,"t":"2024-10-31T04:00:00Z","v":32534,"vw":56.848567},{"c":57.88,"h":57.95,"l":56.83,"n":1137,"o":57.01,"t":"2024-11-01T04:00:00Z","v":24250,"vw":57.518223},{"c":58.84,"h":59.16,"l":57.245,"n":2072,"o":58.15,"t":"2024-11-04T05:00:00Z","v":37394,"vw":58.395684},{"c":59.26,"h":59.695,"l":58.8274,"n":1379,"o":59,"t":"2024-11-05T05:00:00Z","v":33749,"vw":59.365783},{"c":62.19,"h":63.27,"l":60.41,"n":1512,"o":60.41,"t":"2024-11-06T05:00:00Z","v":49658,"vw":62.226646},{"c":61.25,"h":62.38,"l":61.25,"n":1327,"o":62,"t":"2024-11-07T05:00:00Z","v":51816,"vw":61.823018},{"c":61.67,"h":62.2,"l":60.47,"n":1071,"o":60.79,"t":"2024-11-08T05:00:00Z","v":21857,"vw":61.586282},{"c":61.51,"h":62.27,"l":61.285,"n":970,"o":62.07,"t":"2024-11-11T05:00:00Z","v":25552,"vw":61.861805},{"c":60.24,"h":61.7,"l":60.225,"n":1173,"o":61.7,"t":"2024-11-12T05:00:00Z","v":50464,"vw":60.76584},{"c":59.39,"h":60.415,"l":59.31,"n":1096,"o":60.415,"t":"2024-11-13T05:00:00Z","v":26445,"vw":59.695329},{"c":59.83,"h":60.13,"l":58.89,"n":1358,"o":59.2,"t":"2024-11-14T05:00:00Z","v":31153,"vw":59.479325},{"c":59.93,"h":60.31,"l":59.3525,"n":980,"o":60.31,"t":"2024-11-15T05:00:00Z","v":29528,"vw":59.788973},{"c":59.99,"h":60.5699,"l":59.28,"n":999,"o":59.7,"t":"2024-11-18T05:00:00Z","v":25176,"vw":60.160099},{"c":60.06,"h":60.38,"l":59.0301,"n":601,"o":59.3,"t":"2024-11-19T05:00:00Z","v":12381,"vw":59.968218},{"c":60.2,"h":60.33,"l":59.273,"n":802,"o":60.035,"t":"2024-11-20T05:00:00Z","v":17655,"vw":59.817174},{"c":61.47,"h":61.86,"l":60.275,"n":986,"o":60.285,"t":"2024-11-21T05:00:00Z","v":19091,"vw":61.376167},{"c":60.96,"h":62.09,"l":60.87,"n":1181,"o":61.73,"t":"2024-11-22T05:00:00Z","v":23885,"vw":61.408187},{"c":60.85,"h":61.74,"l":60.77,"n":1016,"o":61.36,"t":"2024-11-25T05:00:00Z","v":25952,"vw":60.968159},{"c":60.05,"h":61.18,"l":59.15,"n":1055,"o":61.18,"t":"2024-11-26T05:00:00Z","v":29542,"vw":60.087509},{"c":61.6,"h":61.6,"l":60.19,"n":832,"o":60.42,"t":"2024-11-27T05:00:00Z","v":21464,"vw":60.932161},{"c":61.71,"h":62.81,"l":61.18,"n":772,"o":62.81,"t":"2024-11-29T05:00:00Z","v":27238,"vw":62.087197},{"c":65.69,"h":67.12,"l":61.9675,"n":2446,"o":62,"t":"2024-12-02T05:00:00Z","v":105296,"vw":64.38267},{"c":67.36,"h":70.25,"l":66.0999,"n":2936,"o":66.17,"t":"2024-12-03T05:00:00Z","v":96343,"vw":68.471535},{"c":65.35,"h":67.4837,"l":64.0286,"n":1654,"o":67.41,"t":"2024-12-04T05:00:00Z","v":39626,"vw":65.396988},{"c":64.19,"h":65.26,"l":62.8693,"n":1769,"o":65.25,"t":"2024-12-05T05:00:00Z","v":39922,"vw":63.680011},{"c":63.42,"h":63.99,"l":62.5,"n":1082,"o":63.99,"t":"2024-12-06T05:00:00Z","v":28124,"vw":63.047083},{"c":63.26,"h":64.08,"l":62.5,"n":1082,"o":63.89,"t":"2024-12-09T05:00:00Z","v":34115,"vw":63.174109},{"c":63.24,"h":64.35,"l":62.74,"n":1275,"o":62.88,"t":"2024-12-10T05:00:00Z","v":36766,"vw":63.269762},{"c":63.91,"h":64.4013,"l":62.5654,"n":861,"o":63.79,"t":"2024-12-11T05:00:00Z","v":47643,"vw":63.740096},{"c":63.66,"h":64.39,"l":63.22,"n":971,"o":64.39,"t":"2024-12-12T05:00:00Z","v":12812,"vw":63.740642},{"c":62.74,"h":63.77,"l":62.7191,"n":976,"o":63.77,"t":"2024-12-13T05:00:00Z","v":14733,"vw":62.87063},{"c":63.18,"h":63.695,"l":61.26,"n":1082,"o":62.3,"t":"2024-12-16T05:00:00Z","v":21874,"vw":62.866678},{"c":62.4,"h":62.74,"l":62.05,"n":744,"o":62.72,"t":"2024-12-17T05:00:00Z","v":17669,"vw":62.326342},{"c":61.1,"h":63.31,"l":61.1,"n":1640,"o":62.94,"t":"2024-12-18T05:00:00Z","v":39662,"vw":62.002411},{"c":61.81,"h":62.62,"l":61.43,"n":1264,"o":61.83,"t":"2024-12-19T05:00:00Z","v":30746,"vw":61.86185},{"c":62.45,"h":63.47,"l":61.14,"n":1211,"o":62.06,"t":"2024-12-20T05:00:00Z","v":42030,"vw":62.479705},{"c":62.31,"h":62.95,"l":61.62,"n":849,"o":62.64,"t":"2024-12-23T05:00:00Z","v":16198,"vw":62.391319},{"c":63.45,"h":64.25,"l":62.69,"n":1178,"o":62.74,"t":"2024-12-24T05:00:00Z","v":13861,"vw":63.595762},{"c":65.24,"h":65.57,"l":62.8601,"n":1332,"o":63.16,"t":"2024-12-26T05:00:00Z","v":23715,"vw":64.796872},{"c":64.53,"h":65.07,"l":64.08,"n":886,"o":64.57,"t":"2024-12-27T05:00:00Z","v":23310,"vw":64.577272},{"c":64.85,"h":65.45,"l":63.15,"n":946,"o":63.8355,"t":"2024-12-30T05:00:00Z","v":21396,"vw":64.764054},{"c":64.09,"h":65.9,"l":64.0801,"n":1230,"o":65.6,"t":"2024-12-31T05:00:00Z","v":19851,"vw":64.568236},{"c":64.78,"h":65.4967,"l":64.6,"n":1705,"o":64.78,"t":"2025-01-02T05:00:00Z","v":26242,"vw":65.060497},{"c":65.01,"h":65.47,"l":63.8601,"n":1033,"o":64.98,"t":"2025-01-03T05:00:00Z","v":15441,"vw":64.907763},{"c":64.48,"h":65.7,"l":64.31,"n":677,"o":65.52,"t":"2025-01-06T05:00:00Z","v":13265,"vw":65.049459},{"c":63.6,"h":64.6,"l":62.77,"n":2251,"o":64.6,"t":"2025-01-07T05:00:00Z","v":23940,"vw":63.342237},{"c":63.71,"h":64.34,"l":62.96,"n":5432,"o":62.96,"t":"2025-01-08T05:00:00Z","v":34903,"vw":63.731579},{"c":62.42,"h":63.5803,"l":61.76,"n":875,"o":63.55,"t":"2025-01-10T05:00:00Z","v":15081,"vw":62.439663},{"c":63.04,"h":63.22,"l":62.3,"n":743,"o":62.3,"t":"2025-01-13T05:00:00Z","v":22811,"vw":62.911705},{"c":63.74,"h":63.74,"l":62.577,"n":1233,"o":63.5,"t":"2025-01-14T05:00:00Z","v":32319,"vw":63.594737},{"c":65.64,"h":65.71,"l":64.32,"n":707,"o":65.03,"t":"2025-01-15T05:00:00Z","v":13065,"vw":65.282314},{"c":67.99,"h":68.2799,"l":65.98,"n":1473,"o":65.98,"t":"2025-01-16T05:00:00Z","v":31320,"vw":67.681933},{"c":68.93,"h":69.1899,"l":67.73,"n":951,"o":68.27,"t":"2025-01-17T05:00:00Z","v":29096,"vw":68.704837},{"c":72.32,"h":72.76,"l":69.61,"n":2192,"o":69.61,"t":"2025-01-21T05:00:00Z","v":33244,"vw":71.819838},{"c":70.78,"h":71.88,"l":70.195,"n":1286,"o":71.88,"t":"2025-01-22T05:00:00Z","v":18182,"vw":70.698442},{"c":71.79,"h":71.79,"l":69.83,"n":1290,"o":71.53,"t":"2025-01-23T05:00:00Z","v":23919,"vw":71.090837},{"c":72.76,"h":72.88,"l":71.45,"n":1393,"o":72.11,"t":"2025-01-24T05:00:00Z","v":18888,"vw":72.20907},{"c":70.4,"h":72.295,"l":70.18,"n":1758,"o":70.68,"t":"2025-01-27T05:00:00Z","v":28325,"vw":70.763251},{"c":71.34,"h":71.4539,"l":69.87,"n":1250,"o":70.11,"t":"2025-01-28T05:00:00Z","v":16852,"vw":70.801128},{"c":72.38,"h":73.07,"l":70.84,"n":1204,"o":72.024,"t":"2025-01-29T05:00:00Z","v":16445,"vw":72.096189},{"c":72.52,"h":73.12,"l":70.51,"n":1485,"o":72.44,"t":"2025-01-30T05:00:00Z","v":19879,"vw":72.187151},{"c":68.82,"h":72.812,"l":68.31,"n":1698,"o":71.82,"t":"2025-01-31T05:00:00Z","v":30453,"vw":69.38221},{"c":68.16,"h":68.5,"l":66.46,"n":1097,"o":67.33,"t":"2025-02-03T05:00:00Z","v":24675,"vw":67.639615},{"c":66.81,"h":68.76,"l":66.59,"n":928,"o":67.07,"t":"2025-02-04T05:00:00Z","v":26263,"vw":67.339077},{"c":67,"h":67.25,"l":65.95,"n":815,"o":66.84,"t":"2025-02-05T05:00:00Z","v":16694,"vw":66.732393},{"c":67.91,"h":68.2288,"l":66.645,"n":888,"o":67.24,"t":"2025-02-06T05:00:00Z","v":12939,"vw":67.731145},{"c":67.07,"h":68.36,"l":66.9,"n":637,"o":68.31,"t":"2025-02-07T05:00:00Z","v":10541,"vw":67.404271},{"c":65.15,"h":67.39,"l":65.02,"n":1162,"o":67.39,"t":"2025-02-10T05:00:00Z","v":25036,"vw":65.636552},{"c":65.43,"h":65.5,"l":64.408,"n":982,"o":65.25,"t":"2025-02-11T05:00:00Z","v":12901,"vw":65.157382},{"c":63.77,"h":64.38,"l":62.65,"n":1902,"o":64.38,"t":"2025-02-12T05:00:00Z","v":28541,"vw":63.760885},{"c":63.84,"h":64.06,"l":62.35,"n":857,"o":64,"t":"2025-02-13T05:00:00Z","v":22093,"vw":63.580079},{"c":65.51,"h":66.08,"l":63.6724,"n":1137,"o":63.97,"t":"2025-02-14T05:00:00Z","v":22017,"vw":65.138257},{"c":65.36,"h":66.375,"l":64.71,"n":1045,"o":65.4,"t":"2025-02-18T05:00:00Z","v":20347,"vw":65.480665},{"c":64.63,"h":65.15,"l":64.63,"n":625,"o":64.78,"t":"2025-02-19T05:00:00Z","v":9730,"vw":64.751516},{"c":64.73,"h":65.125,"l":63.41,"n":1267,"o":64.84,"t":"2025-02-20T05:00:00Z","v":28693,"vw":64.242279},{"c":63.03,"h":65.23,"l":62.61,"n":641,"o":64.27,"t":"2025-02-21T05:00:00Z","v":15559,"vw":63.346612},{"c":62.46,"h":63.1,"l":62.3,"n":934,"o":62.72,"t":"2025-02-24T05:00:00Z","v":21007,"vw":62.698518},{"c":63.7,"h":64.75,"l":62.5275,"n":2461,"o":63.21,"t":"2025-02-25T05:00:00Z","v":46158,"vw":63.624868},{"c":65.61,"h":66,"l":64.18,"n":988,"o":64.18,"t":"2025-02-26T05:00:00Z","v":26433,"vw":65.042417},{"c":65.38,"h":67.2235,"l":64.9,"n":805,"o":65.78,"t":"2025-02-27T05:00:00Z","v":23269,"vw":65.651043},{"c":66,"h":66.14,"l":63.78,"n":1362,"o":65.14,"t":"2025-02-28T05:00:00Z","v":31028,"vw":65.219286},{"c":65.02,"h":66.525,"l":64.44,"n":864,"o":65.82,"t":"2025-03-03T05:00:00Z","v":17443,"vw":65.280578},{"c":63.12,"h":65.07,"l":62.7,"n":1226,"o":64.3,"t":"2025-03-04T05:00:00Z","v":29837,"vw":63.765685},{"c":63.36,"h":63.8699,"l":62.38,"n":947,"o":63.31,"t":"2025-03-05T05:00:00Z","v":24914,"vw":63.176743},{"c":63.04,"h":63.9,"l":62.605,"n":1005,"o":63.19,"t":"2025-03-06T05:00:00Z","v":28507,"vw":63.158659},{"c":62.66,"h":64.27,"l":62.36,"n":1447,"o":63,"t":"2025-03-07T05:00:00Z","v":39856,"vw":63.303425},{"c":59.44,"h":62.32,"l":59.13,"n":1018,"o":62.3,"t":"2025-03-10T04:00:00Z","v":33960,"vw":60.184447},{"c":58.71,"h":60.35,"l":57.676,"n":1239,"o":59.13,"t":"2025-03-11T04:00:00Z","v":22177,"vw":58.596147},{"c":59.84,"h":60.4,"l":58.86,"n":878,"o":59,"t":"2025-03-12T04:00:00Z","v":18050,"vw":59.645143},{"c":58.6,"h":60.46,"l":58.4,"n":922,"o":60.31,"t":"2025-03-13T04:00:00Z","v":26261,"vw":58.922964},{"c":59.95,"h":59.985,"l":58.93,"n":711,"o":58.93,"t":"2025-03-14T04:00:00Z","v":20379,"vw":59.614698},{"c":59.83,"h":61.09,"l":59.28,"n":1148,"o":59.46,"t":"2025-03-17T04:00:00Z","v":18296,"vw":59.924963},{"c":59.87,"h":60.135,"l":59.65,"n":821,"o":59.88,"t":"2025-03-18T04:00:00Z","v":13002,"vw":59.885259},{"c":61.14,"h":61.91,"l":60.2418,"n":755,"o":60.7868,"t":"2025-03-19T04:00:00Z","v":15969,"vw":61.110088},{"c":61.18,"h":62.09,"l":60.8838,"n":820,"o":61.08,"t":"2025-03-20T04:00:00Z","v":11227,"vw":61.264581},{"c":60.92,"h":61.77,"l":60.105,"n":1565,"o":60.7,"t":"2025-03-21T04:00:00Z","v":71927,"vw":61.063927},{"c":61.76,"h":62.045,"l":61.34,"n":396,"o":61.34,"t":"2025-03-24T04:00:00Z","v":9119,"vw":61.753455},{"c":62.12,"h":63.555,"l":61.7,"n":1260,"o":62.22,"t":"2025-03-25T04:00:00Z","v":32240,"vw":62.504366},{"c":61.17,"h":62.62,"l":60.86,"n":716,"o":62.3,"t":"2025-03-26T04:00:00Z","v":14800,"vw":61.6117},{"c":60.98,"h":61.23,"l":60.23,"n":1052,"o":60.7,"t":"2025-03-27T04:00:00Z","v":21951,"vw":60.766307},{"c":59.18,"h":60.58,"l":58.94,"n":930,"o":60.4497,"t":"2025-03-28T04:00:00Z","v":17381,"vw":59.475548},{"c":59.63,"h":60.37,"l":58.16,"n":1506,"o":58.75,"t":"2025-03-31T04:00:00Z","v":79075,"vw":59.530239},{"c":59.66,"h":59.85,"l":58.191,"n":1182,"o":59.04,"t":"2025-04-01T04:00:00Z","v":16901,"vw":59.291921},{"c":60.31,"h":60.455,"l":59.11,"n":942,"o":59.36,"t":"2025-04-02T04:00:00Z","v":10200,"vw":60.052945},{"c":56.49,"h":58,"l":56.09,"n":827,"o":57.85,"t":"2025-04-03T04:00:00Z","v":21056,"vw":56.903133},{"c":53.08,"h":54.73,"l":51.11,"n":1076,"o":54.73,"t":"2025-04-04T04:00:00Z","v":30363,"vw":52.814402},{"c":52.05,"h":52.95,"l":49.262,"n":973,"o":51.25,"t":"2025-04-07T04:00:00Z","v":36549,"vw":51.57117},{"c":51.21,"h":54.02,"l":50.2301,"n":1040,"o":53.37,"t":"2025-04-08T04:00:00Z","v":64961,"vw":52.2402},{"c":55.31,"h":55.95,"l":50.166,"n":1070,"o":51.2028,"t":"2025-04-09T04:00:00Z","v":71048,"vw":52.331252},{"c":52.95,"h":54.845,"l":52.0201,"n":1044,"o":54.44,"t":"2025-04-10T04:00:00Z","v":31450,"vw":53.129438},{"c":53.28,"h":53.75,"l":51.4369,"n":977,"o":52.7403,"t":"2025-04-11T04:00:00Z","v":31828,"vw":52.762147},{"c":55.76,"h":56.46,"l":53.99,"n":1007,"o":54.54,"t":"2025-04-14T04:00:00Z","v":36295,"vw":55.339918},{"c":56.1,"h":56.5,"l":55.11,"n":1176,"o":55.11,"t":"2025-04-15T04:00:00Z","v":35542,"vw":55.972535},{"c":55.83,"h":56.74,"l":55.03,"n":1000,"o":55.85,"t":"2025-04-16T04:00:00Z","v":31578,"vw":55.96595},{"c":56.9,"h":57.865,"l":55.64,"n":1098,"o":56.03,"t":"2025-04-17T04:00:00Z","v":70720,"vw":56.705467},{"c":55.67,"h":56.71,"l":55.08,"n":1505,"o":56.71,"t":"2025-04-21T04:00:00Z","v":51546,"vw":55.996262},{"c":56.66,"h":57.245,"l":54.9821,"n":1218,"o":56.41,"t":"2025-04-22T04:00:00Z","v":53720,"vw":56.48817},{"c":57.17,"h":59.27,"l":56.9,"n":1229,"o":57.88,"t":"2025-04-23T04:00:00Z","v":38254,"vw":58.364694},{"c":59.07,"h":59.17,"l":57.2,"n":1405,"o":57.2,"t":"2025-04-24T04:00:00Z","v":49917,"vw":58.649495},{"c":58.7,"h":60.25,"l":57.5055,"n":1051,"o":60,"t":"2025-04-25T04:00:00Z","v":50687,"vw":58.654856},{"c":58.15,"h":59.82,"l":57.66,"n":1391,"o":58.67,"t":"2025-04-28T04:00:00Z","v":36092,"vw":58.398264},{"c":59.5,"h":60.4559,"l":57.04,"n":1771,"o":57.66,"t":"2025-04-29T04:00:00Z","v":137539,"vw":58.982326},{"c":59.01,"h":59.71,"l":57.72,"n":1828,"o":58.35,"t":"2025-04-30T04:00:00Z","v":92313,"vw":59.146062},{"c":60,"h":61.05,"l":57.41,"n":1701,"o":59.5,"t":"2025-05-01T04:00:00Z","v":83248,"vw":59.822819},{"c":61.16,"h":61.36,"l":59.545,"n":1255,"o":60.59,"t":"2025-05-02T04:00:00Z","v":36934,"vw":60.404201},{"c":60.81,"h":61.72,"l":60.42,"n":971,"o":60.89,"t":"2025-05-05T04:00:00Z","v":26120,"vw":61.100216},{"c":60.05,"h":60.8227,"l":59.8097,"n":1118,"o":60.16,"t":"2025-05-06T04:00:00Z","v":26843,"vw":60.186499},{"c":59.89,"h":61.1,"l":59.69,"n":865,"o":60.62,"t":"2025-05-07T04:00:00Z","v":25341,"vw":60.23664},{"c":60.93,"h":61.88,"l":59.7001,"n":798,"o":60.29,"t":"2025-05-08T04:00:00Z","v":18870,"vw":61.013379},{"c":61.16,"h":62,"l":60.89,"n":818,"o":61.067,"t":"2025-05-09T04:00:00Z","v":37845,"vw":61.524756},{"c":62.81,"h":63.75,"l":62.32,"n":980,"o":62.76,"t":"2025-05-12T04:00:00Z","v":60727,"vw":63.122094},{"c":63.09,"h":64,"l":62.38,"n":967,"o":62.97,"t":"2025-05-13T04:00:00Z","v":22095,"vw":63.380047},{"c":63.45,"h":63.745,"l":62.69,"n":1114,"o":62.8,"t":"2025-05-14T04:00:00Z","v":31036,"vw":63.297358},{"c":63.94,"h":64.4,"l":62.75,"n":935,"o":63.34,"t":"2025-05-15T04:00:00Z","v":55097,"vw":63.698528},{"c":64.06,"h":64.945,"l":63.49,"n":765,"o":63.98,"t":"2025-05-16T04:00:00Z","v":29817,"vw":64.137665},{"c":64.43,"h":64.795,"l":63.2,"n":933,"o":63.35,"t":"2025-05-19T04:00:00Z","v":43074,"vw":64.027179},{"c":65.2,"h":66.5,"l":63.66,"n":1944,"o":64.43,"t":"2025-05-20T04:00:00Z","v":128202,"vw":65.162593},{"c":63.9,"h":65.44,"l":63.55,"n":1167,"o":65.1,"t":"2025-05-21T04:00:00Z","v":45873,"vw":64.499791},{"c":64.08,"h":64.68,"l":63.03,"n":1426,"o":63.82,"t":"2025-05-22T04:00:00Z","v":74398,"vw":64.045463},{"c":63.97,"h":64.21,"l":62.5,"n":1156,"o":63.65,"t":"2025-05-23T04:00:00Z","v":67546,"vw":63.804381},{"c":65.47,"h":65.785,"l":63.8,"n":1306,"o":64.57,"t":"2025-05-27T04:00:00Z","v":69496,"vw":65.138991},{"c":65.54,"h":66.325,"l":64.34,"n":1118,"o":65.75,"t":"2025-05-28T04:00:00Z","v":60155,"vw":65.461922},{"c":66.6,"h":66.6,"l":64.79,"n":1104,"o":65.71,"t":"2025-05-29T04:00:00Z","v":54539,"vw":65.988654},{"c":65.29,"h":66.75,"l":64.91,"n":738,"o":66.75,"t":"2025-05-30T04:00:00Z","v":41676,"vw":65.7934},{"c":63.87,"h":65.36,"l":63.86,"n":1111,"o":65.05,"t":"2025-06-02T04:00:00Z","v":29748,"vw":64.606259},{"c":63.51,"h":64.06,"l":63.04,"n":1016,"o":63.6,"t":"2025-06-03T04:00:00Z","v":21125,"vw":63.520695},{"c":61.61,"h":63.5122,"l":61.56,"n":1258,"o":63.4,"t":"2025-06-04T04:00:00Z","v":42723,"vw":62.1807},{"c":62.6,"h":62.76,"l":61.2637,"n":1057,"o":61.85,"t":"2025-06-05T04:00:00Z","v":23397,"vw":62.254367},{"c":63.31,"h":63.36,"l":62.92,"n":1329,"o":63.01,"t":"2025-06-06T04:00:00Z","v":34253,"vw":63.194159},{"c":63.07,"h":63.75,"l":63.0212,"n":1153,"o":63.63,"t":"2025-06-09T04:00:00Z","v":35418,"vw":63.310033},{"c":63.83,"h":63.99,"l":62.73,"n":1531,"o":62.85,"t":"2025-06-10T04:00:00Z","v":84981,"vw":63.358384},{"c":63.69,"h":65.07,"l":63.35,"n":1736,"o":64,"t":"2025-06-11T04:00:00Z","v":62534,"vw":64.114333},{"c":63.49,"h":63.595,"l":62.37,"n":1203,"o":63.42,"t":"2025-06-12T04:00:00Z","v":31807,"vw":63.236219},{"c":62.44,"h":63,"l":61.37,"n":1168,"o":62.49,"t":"2025-06-13T04:00:00Z","v":64669,"vw":62.198603},{"c":62.29,"h":63.6,"l":62.025,"n":919,"o":62.38,"t":"2025-06-16T04:00:00Z","v":34822,"vw":62.642535},{"c":61.77,"h":63.005,"l":61.56,"n":973,"o":62.01,"t":"2025-06-17T04:00:00Z","v":44090,"vw":62.178839},{"c":62.64,"h":63.435,"l":61.3738,"n":1370,"o":61.51,"t":"2025-06-18T04:00:00Z","v":95761,"vw":62.889536},{"c":62.92,"h":64.15,"l":62,"n":3403,"o":62.87,"t":"2025-06-20T04:00:00Z","v":179360,"vw":62.97638},{"c":64.59,"h":64.62,"l":61.9414,"n":6775,"o":63.19,"t":"2025-06-23T04:00:00Z","v":264967,"vw":63.541151},{"c":64.79,"h":66,"l":64.29,"n":2527,"o":65.29,"t":"2025-06-24T04:00:00Z","v":130374,"vw":65.069177},{"c":66.03,"h":66.255,"l":64,"n":2745,"o":64.92,"t":"2025-06-25T04:00:00Z","v":152082,"vw":65.126053},{"c":65.76,"h":66.81,"l":65,"n":2622,"o":66.05,"t":"2025-06-26T04:00:00Z","v":73771,"vw":65.767499},{"c":66.19,"h":66.28,"l":65.13,"n":1520,"o":65.625,"t":"2025-06-27T04:00:00Z","v":50318,"vw":65.882509},{"c":65.77,"h":66.87,"l":65.29,"n":1346,"o":66.82,"t":"2025-06-30T04:00:00Z","v":102307,"vw":65.758948},{"c":66.53,"h":67.51,"l":64.66,"n":1137,"o":65.78,"t":"2025-07-01T04:00:00Z","v":37837,"vw":66.491289},{"c":66.57,"h":67.12,"l":66.079,"n":1191,"o":67.12,"t":"2025-07-02T04:00:00Z","v":31197,"vw":66.508024},{"c":67.77,"h":67.99,"l":66.7,"n":651,"o":66.78,"t":"2025-07-03T04:00:00Z","v":27408,"vw":67.435888},{"c":67.4,"h":68.4,"l":67.21,"n":1707,"o":67.56,"t":"2025-07-07T04:00:00Z","v":42651,"vw":67.681201},{"c":66.34,"h":68.26,"l":66.34,"n":1425,"o":67.79,"t":"2025-07-08T04:00:00Z","v":36410,"vw":67.127151},{"c":66.84,"h":67.3,"l":66.53,"n":1233,"o":66.57,"t":"2025-07-09T04:00:00Z","v":28740,"vw":66.884163},{"c":66.9,"h":67.575,"l":66.435,"n":1361,"o":66.61,"t":"2025-07-10T04:00:00Z","v":38174,"vw":66.911783},{"c":66.09,"h":67.3586,"l":65.76,"n":1790,"o":66.68,"t":"2025-07-11T04:00:00Z","v":40834,"vw":66.141641},{"c":66.65,"h":66.68,"l":65.5,"n":1360,"o":65.51,"t":"2025-07-14T04:00:00Z","v":23673,"vw":66.349225},{"c":66.02,"h":66.8,"l":65.82,"n":2823,"o":66.54,"t":"2025-07-15T04:00:00Z","v":62478,"vw":66.149576},{"c":67.71,"h":67.85,"l":66.41,"n":1371,"o":66.52,"t":"2025-07-16T04:00:00Z","v":72948,"vw":67.147428},{"c":70.5,"h":71.045,"l":67.55,"n":2268,"o":67.61,"t":"2025-07-17T04:00:00Z","v":71229,"vw":69.753181},{"c":71.79,"h":72.35,"l":69.9719,"n":2004,"o":70.86,"t":"2025-07-18T04:00:00Z","v":71769,"vw":71.210375},{"c":71.49,"h":71.999,"l":71.2925,"n":1503,"o":71.92,"t":"2025-07-21T04:00:00Z","v":30977,"vw":71.575774},{"c":72.75,"h":73.225,"l":71.16,"n":1914,"o":71.94,"t":"2025-07-22T04:00:00Z","v":67152,"vw":72.49631},{"c":73.01,"h":73.8544,"l":72.29,"n":2377,"o":72.505,"t":"2025-07-23T04:00:00Z","v":67254,"vw":73.082994},{"c":72.68,"h":73.31,"l":72.62,"n":1351,"o":72.7763,"t":"2025-07-24T04:00:00Z","v":25646,"vw":72.829124},{"c":72.84,"h":74.2,"l":72,"n":1532,"o":73.3,"t":"2025-07-25T04:00:00Z","v":52277,"vw":72.827142},{"c":74.4,"h":74.65,"l":72.84,"n":2071,"o":73.53,"t":"2025-07-28T04:00:00Z","v":90971,"vw":73.74714},{"c":75.29,"h":75.58,"l":74,"n":2547,"o":74,"t":"2025-07-29T04:00:00Z","v":94078,"vw":74.971923},{"c":75.75,"h":77.83,"l":75.18,"n":2295,"o":75.49,"t":"2025-07-30T04:00:00Z","v":73109,"vw":76.134062},{"c":75.81,"h":76.5199,"l":75.0001,"n":1587,"o":75.36,"t":"2025-07-31T04:00:00Z","v":45854,"vw":75.754506},{"c":73.28,"h":75.2582,"l":72.42,"n":2187,"o":75.2582,"t":"2025-08-01T04:00:00Z","v":73081,"vw":73.829039},{"c":74.52,"h":76.13,"l":74.09,"n":1694,"o":74.42,"t":"2025-08-04T04:00:00Z","v":53673,"vw":74.725823},{"c":73.67,"h":75.5,"l":73.29,"n":1909,"o":74.5,"t":"2025-08-05T04:00:00Z","v":64951,"vw":74.107375},{"c":73.65,"h":74.8025,"l":73.11,"n":2088,"o":73.59,"t":"2025-08-06T04:00:00Z","v":60873,"vw":73.591618},{"c":71.28,"h":74.25,"l":71.28,"n":1816,"o":74.09,"t":"2025-08-07T04:00:00Z","v":55001,"vw":72.244254},{"c":71.9,"h":72.48,"l":71.24,"n":1398,"o":71.48,"t":"2025-08-08T04:00:00Z","v":36073,"vw":71.829432},{"c":71.02,"h":72.42,"l":70.93,"n":1773,"o":72.42,"t":"2025-08-11T04:00:00Z","v":40355,"vw":71.359686},{"c":72.83,"h":73.06,"l":71.0244,"n":1757,"o":71.25,"t":"2025-08-12T04:00:00Z","v":42644,"vw":72.302925},{"c":73.24,"h":74.234,"l":72.59,"n":1636,"o":73.6133,"t":"2025-08-13T04:00:00Z","v":33379,"vw":73.334941},{"c":72.24,"h":72.845,"l":71.51,"n":1362,"o":72.67,"t":"2025-08-14T04:00:00Z","v":24671,"vw":72.093309},{"c":70.52,"h":73.09,"l":70.34,"n":1273,"o":72.3,"t":"2025-08-15T04:00:00Z","v":41692,"vw":70.655987},{"c":70.56,"h":71.6699,"l":70.03,"n":1500,"o":70.68,"t":"2025-08-18T04:00:00Z","v":27237,"vw":70.644688},{"c":69.72,"h":71.38,"l":69.42,"n":1392,"o":70.12,"t":"2025-08-19T04:00:00Z","v":33288,"vw":69.897243},{"c":69.67,"h":70.42,"l":69.18,"n":1385,"o":69.78,"t":"2025-08-20T04:00:00Z","v":31634,"vw":69.673208},{"c":70.16,"h":70.2,"l":69.58,"n":1361,"o":69.89,"t":"2025-08-21T04:00:00Z","v":30128,"vw":69.911594},{"c":72.09,"h":72.72,"l":71.11,"n":1688,"o":71.11,"t":"2025-08-22T04:00:00Z","v":24345,"vw":72.093048},{"c":71.56,"h":72.09,"l":71.37,"n":1434,"o":71.83,"t":"2025-08-25T04:00:00Z","v":20216,"vw":71.714955},{"c":71.31,"h":72.12,"l":71.31,"n":1378,"o":71.635,"t":"2025-08-26T04:00:00Z","v":17797,"vw":71.516737},{"c":71.35,"h":71.41,"l":70.98,"n":1341,"o":71.3529,"t":"2025-08-27T04:00:00Z","v":23557,"vw":71.276884},{"c":71.55,"h":71.55,"l":70.79,"n":2113,"o":71.065,"t":"2025-08-28T04:00:00Z","v":24940,"vw":71.328847},{"c":72.57,"h":72.77,"l":71.08,"n":1799,"o":71.26,"t":"2025-08-29T04:00:00Z","v":56093,"vw":72.022431},{"c":73.22,"h":73.41,"l":71.74,"n":2094,"o":72.01,"t":"2025-09-02T04:00:00Z","v":35818,"vw":72.811899},{"c":70.51,"h":72.9,"l":69.59,"n":2660,"o":72.82,"t":"2025-09-03T04:00:00Z","v":44898,"vw":70.532182},{"c":74.44,"h":75,"l":71.42,"n":3230,"o":71.42,"t":"2025-09-04T04:00:00Z","v":67573,"vw":73.350334},{"c":72.74,"h":75,"l":72.07,"n":2090,"o":75,"t":"2025-09-05T04:00:00Z","v":42952,"vw":73.000562},{"c":72.91,"h":74.51,"l":72.54,"n":4890,"o":72.76,"t":"2025-09-08T04:00:00Z","v":127418,"vw":73.095168},{"c":72.59,"h":73.465,"l":71.33,"n":5658,"o":73.25,"t":"2025-09-09T04:00:00Z","v":149861,"vw":72.102503},{"c":72.57,"h":72.915,"l":70.5,"n":3625,"o":72.66,"t":"2025-09-10T04:00:00Z","v":105424,"vw":71.436658},{"c":77.45,"h":77.5,"l":72.68,"n":3099,"o":72.68,"t":"2025-09-11T04:00:00Z","v":77790,"vw":76.306536},{"c":76.65,"h":77.47,"l":75.935,"n":1589,"o":77.47,"t":"2025-09-12T04:00:00Z","v":29698,"vw":76.70891},{"c":78.81,"h":79.315,"l":76.87,"n":2125,"o":76.87,"t":"2025-09-15T04:00:00Z","v":63619,"vw":78.41406},{"c":77.36,"h":78.6,"l":76.64,"n":1845,"o":78.56,"t":"2025-09-16T04:00:00Z","v":38523,"vw":77.512916},{"c":78,"h":79.03,"l":76.9077,"n":2439,"o":77.47,"t":"2025-09-17T04:00:00Z","v":56241,"vw":77.837535},{"c":79.85,"h":79.99,"l":77.9,"n":2425,"o":77.9,"t":"2025-09-18T04:00:00Z","v":66747,"vw":79.378593},{"c":78.17,"h":79.85,"l":78.17,"n":2395,"o":79.85,"t":"2025-09-19T04:00:00Z","v":111779,"vw":78.311399},{"c":77.91,"h":77.92,"l":76.98,"n":1726,"o":77.57,"t":"2025-09-22T04:00:00Z","v":43975,"vw":77.675082},{"c":76.9,"h":79.77,"l":76.9,"n":2200,"o":78.16,"t":"2025-09-23T04:00:00Z","v":40393,"vw":77.659672},{"c":76.42,"h":77.57,"l":75.94,"n":3337,"o":77.45,"t":"2025-09-24T04:00:00Z","v":45088,"vw":76.61447},{"c":76.56,"h":77.145,"l":75.7494,"n":2464,"o":76.3,"t":"2025-09-25T04:00:00Z","v":41002,"vw":76.592577},{"c":76.58,"h":77.735,"l":76.37,"n":1282,"o":77.735,"t":"2025-09-26T04:00:00Z","v":26042,"vw":76.772031},{"c":75.85,"h":77.04,"l":75.08,"n":1490,"o":76.41,"t":"2025-09-29T04:00:00Z","v":33628,"vw":75.910051},{"c":73.91,"h":76.3,"l":73.31,"n":1554,"o":76.3,"t":"2025-09-30T04:00:00Z","v":67608,"vw":73.9116},{"c":72.54,"h":74.06,"l":72.517,"n":2645,"o":73.09,"t":"2025-10-01T04:00:00Z","v":41457,"vw":72.877347},{"c":70.8,"h":73.1024,"l":70.63,"n":2852,"o":72.2,"t":"2025-10-02T04:00:00Z","v":56204,"vw":71.045633},{"c":71.69,"h":71.74,"l":69.905,"n":2006,"o":70.79,"t":"2025-10-03T04:00:00Z","v":52082,"vw":70.973903},{"c":71.86,"h":72.6951,"l":70.98,"n":1748,"o":72.39,"t":"2025-10-06T04:00:00Z","v":32795,"vw":71.955448},{"c":70.84,"h":72.02,"l":70.43,"n":1287,"o":71.86,"t":"2025-10-07T04:00:00Z","v":31746,"vw":70.865375},{"c":69.37,"h":71.18,"l":69.37,"n":1525,"o":70.88,"t":"2025-10-08T04:00:00Z","v":30543,"vw":70.276002},{"c":68.86,"h":69.8857,"l":68.58,"n":1257,"o":69.25,"t":"2025-10-09T04:00:00Z","v":32461,"vw":69.062648},{"c":66.66,"h":69.08,"l":66.29,"n":1749,"o":68.91,"t":"2025-10-10T04:00:00Z","v":40511,"vw":67.093937},{"c":68.49,"h":68.49,"l":66.78,"n":2067,"o":67.32,"t":"2025-10-13T04:00:00Z","v":57261,"vw":68.002735},{"c":69.41,"h":69.83,"l":67.505,"n":1774,"o":68.26,"t":"2025-10-14T04:00:00Z","v":30329,"vw":69.190814},{"c":69.42,"h":72.16,"l":68.62,"n":1982,"o":70.55,"t":"2025-10-15T04:00:00Z","v":50212,"vw":70.056966},{"c":66.38,"h":70.305,"l":66.36,"n":1796,"o":69.84,"t":"2025-10-16T04:00:00Z","v":32079,"vw":67.643129},{"c":67.16,"h":67.58,"l":66.05,"n":2558,"o":66.53,"t":"2025-10-17T04:00:00Z","v":39511,"vw":67.019945},{"c":68.24,"h":68.75,"l":67.615,"n":2101,"o":67.62,"t":"2025-10-20T04:00:00Z","v":32200,"vw":68.213658},{"c":68.45,"h":69.18,"l":67.72,"n":1884,"o":67.72,"t":"2025-10-21T04:00:00Z","v":33586,"vw":68.552213},{"c":69.62,"h":69.65,"l":68,"n":1795,"o":68.71,"t":"2025-10-22T04:00:00Z","v":41497,"vw":68.989871},{"c":68.8,"h":69.38,"l":68.28,"n":1543,"o":69.38,"t":"2025-10-23T04:00:00Z","v":20599,"vw":68.693975},{"c":69.66,"h":69.85,"l":68.85,"n":1469,"o":69.21,"t":"2025-10-24T04:00:00Z","v":24820,"vw":69.542881},{"c":69.19,"h":70.505,"l":69.19,"n":1168,"o":69.95,"t":"2025-10-27T04:00:00Z","v":24284,"vw":69.662085},{"c":69.8,"h":70.69,"l":68.235,"n":3135,"o":69,"t":"2025-10-28T04:00:00Z","v":40076,"vw":69.781813},{"c":68.82,"h":70.758,"l":68,"n":1801,"o":70.016,"t":"2025-10-29T04:00:00Z","v":49048,"vw":69.584231},{"c":69.25,"h":69.2999,"l":67.73,"n":2336,"o":68.39,"t":"2025-10-30T04:00:00Z","v":42514,"vw":68.84943},{"c":69.76,"h":75.12,"l":69.14,"n":2210,"o":74.68,"t":"2025-10-31T04:00:00Z","v":69791,"vw":72.139017},{"c":67.03,"h":70.39,"l":66.03,"n":1826,"o":70.05,"t":"2025-11-03T05:00:00Z","v":53637,"vw":68.448412},{"c":66.47,"h":68.1151,"l":66.275,"n":1798,"o":66.74,"t":"2025-11-04T05:00:00Z","v":42148,"vw":67.027225},{"c":68.15,"h":68.44,"l":66.5,"n":2347,"o":67,"t":"2025-11-05T05:00:00Z","v":64085,"vw":67.648419},{"c":67.62,"h":69.105,"l":67.25,"n":1759,"o":68.12,"t":"2025-11-06T05:00:00Z","v":28548,"vw":68.098634},{"c":67.93,"h":68.935,"l":66.99,"n":1202,"o":67.81,"t":"2025-11-07T05:00:00Z","v":29317,"vw":67.920932},{"c":67.68,"h":68.55,"l":67.01,"n":1509,"o":67.79,"t":"2025-11-10T05:00:00Z","v":38507,"vw":67.725191},{"c":69.56,"h":69.99,"l":67.34,"n":2089,"o":67.34,"t":"2025-11-11T05:00:00Z","v":64100,"vw":69.003284},{"c":69.7,"h":70.21,"l":68.91,"n":1948,"o":69.84,"t":"2025-11-12T05:00:00Z","v":31720,"vw":69.662484},{"c":68.38,"h":69.89,"l":67.5283,"n":1652,"o":69.76,"t":"2025-11-13T05:00:00Z","v":28825,"vw":68.237286},{"c":67.16,"h":68.35,"l":67.16,"n":1360,"o":67.56,"t":"2025-11-14T05:00:00Z","v":21919,"vw":67.700995},{"c":64.43,"h":67.16,"l":63.81,"n":1725,"o":66.6,"t":"2025-11-17T05:00:00Z","v":47539,"vw":65.065034},{"c":64.23,"h":66.195,"l":63.85,"n":2105,"o":63.85,"t":"2025-11-18T05:00:00Z","v":46411,"vw":64.852859},{"c":66.22,"h":66.6,"l":64.05,"n":1741,"o":64.14,"t":"2025-11-19T05:00:00Z","v":40722,"vw":65.81976},{"c":65.63,"h":67.28,"l":65.24,"n":2157,"o":67.28,"t":"2025-11-20T05:00:00Z","v":47509,"vw":65.957536},{"c":66.08,"h":67.6999,"l":65.46,"n":1583,"o":66.28,"t":"2025-11-21T05:00:00Z","v":35041,"vw":66.823132},{"c":66.72,"h":67.395,"l":66.32,"n":1434,"o":66.32,"t":"2025-11-24T05:00:00Z","v":28675,"vw":66.809697},{"c":67.64,"h":67.7,"l":65.66,"n":3227,"o":67,"t":"2025-11-25T05:00:00Z","v":45952,"vw":67.095414},{"c":67.92,"h":68.38,"l":66.69,"n":1555,"o":67.58,"t":"2025-11-26T05:00:00Z","v":27929,"vw":67.891699},{"c":68.03,"h":68.38,"l":67.59,"n":756,"o":68,"t":"2025-11-28T05:00:00Z","v":11866,"vw":67.959964},{"c":67.33,"h":68.42,"l":66.87,"n":935,"o":66.87,"t":"2025-12-01T05:00:00Z","v":19085,"vw":67.568973},{"c":66.99,"h":68.13,"l":65.9901,"n":2273,"o":66.41,"t":"2025-12-02T05:00:00Z","v":52980,"vw":67.037933},{"c":68.72,"h":68.75,"l":66.01,"n":1728,"o":67.11,"t":"2025-12-03T05:00:00Z","v":27819,"vw":67.945626},{"c":68.49,"h":69.58,"l":68.21,"n":1508,"o":68.21,"t":"2025-12-04T05:00:00Z","v":24323,"vw":68.764549},{"c":67.87,"h":68.75,"l":66.73,"n":2394,"o":68.75,"t":"2025-12-05T05:00:00Z","v":57532,"vw":67.989123},{"c":68,"h":69.085,"l":67.84,"n":1975,"o":68.02,"t":"2025-12-08T05:00:00Z","v":30325,"vw":68.384295},{"c":70.62,"h":71.86,"l":67.9,"n":3341,"o":67.9,"t":"2025-12-09T05:00:00Z","v":50937,"vw":70.732235},{"c":71.98,"h":73,"l":70.0444,"n":2633,"o":70.25,"t":"2025-12-10T05:00:00Z","v":60184,"vw":71.978346},{"c":72.57,"h":73.0519,"l":72,"n":1739,"o":72.41,"t":"2025-12-11T05:00:00Z","v":31414,"vw":72.50329},{"c":73.08,"h":77.1,"l":72.61,"n":2433,"o":73.94,"t":"2025-12-12T05:00:00Z","v":51888,"vw":74.229993},{"c":72.43,"h":74.15,"l":71.95,"n":2005,"o":73.1739,"t":"2025-12-15T05:00:00Z","v":35165,"vw":72.644978},{"c":73.27,"h":74.32,"l":70.955,"n":2260,"o":73.32,"t":"2025-12-16T05:00:00Z","v":50489,"vw":73.321825},{"c":73.25,"h":75.3251,"l":72.88,"n":2659,"o":73.44,"t":"2025-12-17T05:00:00Z","v":52091,"vw":73.894911},{"c":74.09,"h":75.47,"l":74.07,"n":2630,"o":74.07,"t":"2025-12-18T05:00:00Z","v":42577,"vw":74.360986},{"c":74.49,"h":75,"l":73.15,"n":4386,"o":73.82,"t":"2025-12-19T05:00:00Z","v":173010,"vw":74.42166},{"c":76.25,"h":76.895,"l":74.65,"n":1869,"o":74.65,"t":"2025-12-22T05:00:00Z","v":38005,"vw":76.233414},{"c":75.76,"h":76.86,"l":75.75,"n":1667,"o":75.87,"t":"2025-12-23T05:00:00Z","v":41204,"vw":76.095044},{"c":75.94,"h":76.06,"l":74.4196,"n":1486,"o":75.51,"t":"2025-12-24T05:00:00Z","v":28103,"vw":75.637839},{"c":74.16,"h":75.24,"l":73.13,"n":1593,"o":75.24,"t":"2025-12-26T05:00:00Z","v":32462,"vw":74.199294},{"c":73.5,"h":74.635,"l":72.54,"n":1723,"o":73.71,"t":"2025-12-29T05:00:00Z","v":31128,"vw":73.404222},{"c":72.83,"h":75.66,"l":72.5,"n":1769,"o":75.66,"t":"2025-12-30T05:00:00Z","v":34213,"vw":73.068015},{"c":72.29,"h":73.85,"l":71.26,"n":1757,"o":73.52,"t":"2025-12-31T05:00:00Z","v":71369,"vw":72.255856},{"c":72.64,"h":73.0299,"l":71.3,"n":1564,"o":72,"t":"2026-01-02T05:00:00Z","v":26000,"vw":72.448483},{"c":74.1,"h":75.21,"l":71.21,"n":1936,"o":72.72,"t":"2026-01-05T05:00:00Z","v":31884,"vw":74.219366},{"c":74.12,"h":74.49,"l":72.46,"n":1699,"o":73.77,"t":"2026-01-06T05:00:00Z","v":22725,"vw":73.909177},{"c":72.89,"h":74,"l":72.425,"n":1563,"o":73.96,"t":"2026-01-07T05:00:00Z","v":19239,"vw":72.962093},{"c":73.5,"h":73.555,"l":72.84,"n":1675,"o":72.84,"t":"2026-01-08T05:00:00Z","v":31726,"vw":73.353078},{"c":73.97,"h":75.3223,"l":73.01,"n":2265,"o":73.52,"t":"2026-01-09T05:00:00Z","v":50434,"vw":73.794552},{"c":74.57,"h":74.82,"l":72.76,"n":1343,"o":73.26,"t":"2026-01-12T05:00:00Z","v":21777,"vw":74.189576},{"c":74.14,"h":74.74,"l":73.6,"n":1111,"o":74.4,"t":"2026-01-13T05:00:00Z","v":14441,"vw":74.161579},{"c":74.62,"h":74.83,"l":72.88,"n":1745,"o":73.9,"t":"2026-01-14T05:00:00Z","v":47534,"vw":74.295938},{"c":79.02,"h":79.51,"l":74.62,"n":1498,"o":74.62,"t":"2026-01-15T05:00:00Z","v":47404,"vw":78.221036},{"c":82.07,"h":82.39,"l":78.425,"n":2511,"o":79.49,"t":"2026-01-16T05:00:00Z","v":53898,"vw":80.91763},{"c":80.28,"h":81.8,"l":80,"n":2305,"o":80.59,"t":"2026-01-20T05:00:00Z","v":45154,"vw":80.802563},{"c":79.75,"h":82.29,"l":79.36,"n":2389,"o":81.18,"t":"2026-01-21T05:00:00Z","v":55244,"vw":80.593601},{"c":79.53,"h":79.85,"l":77.43,"n":2113,"o":79.56,"t":"2026-01-22T05:00:00Z","v":49011,"vw":78.989466},{"c":77.16,"h":79.365,"l":75.995,"n":1319,"o":78.94,"t":"2026-01-23T05:00:00Z","v":26471,"vw":76.802673},{"c":76.8,"h":77.91,"l":76.6,"n":1554,"o":77.41,"t":"2026-01-26T05:00:00Z","v":25675,"vw":77.023607},{"c":75.62,"h":76.26,"l":74.72,"n":1572,"o":76.25,"t":"2026-01-27T05:00:00Z","v":36758,"vw":75.52529},{"c":75.18,"h":76.55,"l":75.06,"n":1589,"o":75.62,"t":"2026-01-28T05:00:00Z","v":20917,"vw":75.438148},{"c":76.21,"h":76.9,"l":74.88,"n":2144,"o":76.07,"t":"2026-01-29T05:00:00Z","v":45300,"vw":75.780638},{"c":84.03,"h":86.69,"l":77.76,"n":3204,"o":77.76,"t":"2026-01-30T05:00:00Z","v":93260,"vw":83.877803},{"c":89.07,"h":91.79,"l":84.54,"n":3328,"o":84.54,"t":"2026-02-02T05:00:00Z","v":100710,"vw":88.59628},{"c":86.59,"h":89,"l":83.0351,"n":4077,"o":88,"t":"2026-02-03T05:00:00Z","v":134864,"vw":85.648459},{"c":90.78,"h":91.83,"l":86.26,"n":3683,"o":86.28,"t":"2026-02-04T05:00:00Z","v":146977,"vw":89.803572},{"c":90.53,"h":91.4082,"l":88.31,"n":3011,"o":90.51,"t":"2026-02-05T05:00:00Z","v":71548,"vw":89.986646},{"c":92.48,"h":93.17,"l":90.745,"n":2458,"o":90.98,"t":"2026-02-06T05:00:00Z","v":54594,"vw":92.141725},{"c":93.08,"h":94.095,"l":92.12,"n":2442,"o":92.48,"t":"2026-02-09T05:00:00Z","v":52590,"vw":93.241951},{"c":90.5,"h":92.25,"l":89.47,"n":2254,"o":89.47,"t":"2026-02-10T05:00:00Z","v":34282,"vw":90.477615},{"c":87.32,"h":90.8,"l":87.07,"n":1818,"o":90.09,"t":"2026-02-11T05:00:00Z","v":34617,"vw":88.131923},{"c":86.48,"h":88.37,"l":84,"n":1666,"o":88.37,"t":"2026-02-12T05:00:00Z","v":37621,"vw":85.406271},{"c":85.85,"h":86.54,"l":84.1936,"n":2150,"o":85.21,"t":"2026-02-13T05:00:00Z","v":43950,"vw":85.563997},{"c":85.84,"h":87.38,"l":85.15,"n":2772,"o":85.84,"t":"2026-02-17T05:00:00Z","v":53444,"vw":86.097845},{"c":87.72,"h":88.45,"l":86.61,"n":2892,"o":86.61,"t":"2026-02-18T05:00:00Z","v":48714,"vw":87.427534},{"c":87.64,"h":88.65,"l":86.41,"n":2803,"o":87.44,"t":"2026-02-19T05:00:00Z","v":47907,"vw":87.760409},{"c":88.37,"h":90.4,"l":86.69,"n":2056,"o":87.19,"t":"2026-02-20T05:00:00Z","v":43010,"vw":88.902203},{"c":86.52,"h":89.5,"l":85.54,"n":2850,"o":88.16,"t":"2026-02-23T05:00:00Z","v":52460,"vw":86.545849},{"c":86.38,"h":89.185,"l":85.51,"n":4240,"o":86.52,"t":"2026-02-24T05:00:00Z","v":72450,"vw":87.306055},{"c":89.57,"h":89.74,"l":85.99,"n":3284,"o":87.06,"t":"2026-02-25T05:00:00Z","v":71362,"vw":87.821156},{"c":90.32,"h":91.4,"l":88.035,"n":2974,"o":88.62,"t":"2026-02-26T05:00:00Z","v":56299,"vw":90.507959},{"c":86.29,"h":88.46,"l":85.9,"n":1896,"o":88.26,"t":"2026-02-27T05:00:00Z","v":36021,"vw":86.980163},{"c":90.39,"h":91.4499,"l":86.81,"n":2509,"o":86.81,"t":"2026-03-02T05:00:00Z","v":53438,"vw":89.865053},{"c":88.74,"h":88.93,"l":86.91,"n":2040,"o":88.76,"t":"2026-03-03T05:00:00Z","v":28345,"vw":88.140889},{"c":89.94,"h":90.28,"l":88.965,"n":1593,"o":89.13,"t":"2026-03-04T05:00:00Z","v":30629,"vw":89.835158},{"c":88.47,"h":89.94,"l":87.5548,"n":1820,"o":89.77,"t":"2026-03-05T05:00:00Z","v":35270,"vw":88.668954},{"c":85.57,"h":86.34,"l":84.482,"n":3161,"o":86.02,"t":"2026-03-06T05:00:00Z","v":73233,"vw":85.487914},{"c":83.25,"h":85.71,"l":81.63,"n":4499,"o":84.14,"t":"2026-03-09T04:00:00Z","v":138500,"vw":83.203754},{"c":85.06,"h":86.49,"l":82.56,"n":2259,"o":83.25,"t":"2026-03-10T04:00:00Z","v":51445,"vw":84.77752},{"c":84.87,"h":84.89,"l":82.5201,"n":1393,"o":83.87,"t":"2026-03-11T04:00:00Z","v":27951,"vw":83.821434},{"c":83.35,"h":84.39,"l":81.9,"n":2805,"o":83.27,"t":"2026-03-12T04:00:00Z","v":43259,"vw":83.189091},{"c":82.52,"h":84.64,"l":82.05,"n":1418,"o":84.64,"t":"2026-03-13T04:00:00Z","v":19912,"vw":82.680688},{"c":83.5,"h":85.03,"l":83.2,"n":1554,"o":83.76,"t":"2026-03-16T04:00:00Z","v":26632,"vw":84.039357},{"c":84.46,"h":85.005,"l":83.5,"n":1151,"o":84.66,"t":"2026-03-17T04:00:00Z","v":19821,"vw":84.490751},{"c":83.6,"h":85.4,"l":82.6,"n":1734,"o":84.22,"t":"2026-03-18T04:00:00Z","v":33757,"vw":83.94635},{"c":84.44,"h":84.6,"l":82,"n":3004,"o":83.905,"t":"2026-03-19T04:00:00Z","v":49377,"vw":83.279966},{"c":83.5,"h":83.86,"l":81.88,"n":2972,"o":83.41,"t":"2026-03-20T04:00:00Z","v":86532,"vw":83.379443},{"c":85.4,"h":86.47,"l":83.87,"n":2259,"o":85.16,"t":"2026-03-23T04:00:00Z","v":35064,"vw":85.472607},{"c":86.35,"h":87.265,"l":85.06,"n":1996,"o":85.84,"t":"2026-03-24T04:00:00Z","v":37859,"vw":86.262672},{"c":88.06,"h":89.57,"l":86.88,"n":2270,"o":87.17,"t":"2026-03-25T04:00:00Z","v":36972,"vw":88.087906},{"c":89.03,"h":89.96,"l":87.45,"n":2417,"o":87.96,"t":"2026-03-26T04:00:00Z","v":52351,"vw":89.030034},{"c":87.46,"h":88.41,"l":86.6,"n":2347,"o":88.14,"t":"2026-03-27T04:00:00Z","v":41530,"vw":87.299031},{"c":87.56,"h":89.02,"l":83.5991,"n":2019,"o":87.78,"t":"2026-03-30T04:00:00Z","v":27609,"vw":87.816728},{"c":89.19,"h":89.51,"l":86.135,"n":3009,"o":89.19,"t":"2026-03-31T04:00:00Z","v":98074,"vw":88.638827},{"c":89.59,"h":90.95,"l":89.18,"n":3591,"o":90.41,"t":"2026-04-01T04:00:00Z","v":144402,"vw":90.162309},{"c":90.95,"h":91.28,"l":87.925,"n":2287,"o":88.5,"t":"2026-04-02T04:00:00Z","v":31940,"vw":90.242997},{"c":91.01,"h":92.15,"l":88.74,"n":4366,"o":91.09,"t":"2026-04-06T04:00:00Z","v":141360,"vw":90.122466},{"c":96.04,"h":96.04,"l":90.3,"n":4379,"o":90.62,"t":"2026-04-07T04:00:00Z","v":95755,"vw":93.924702},{"c":101.45,"h":102.525,"l":98.5,"n":3844,"o":99.21,"t":"2026-04-08T04:00:00Z","v":95306,"vw":100.58904},{"c":104.38,"h":105.38,"l":100.83,"n":2807,"o":100.87,"t":"2026-04-09T04:00:00Z","v":59132,"vw":104.207065},{"c":105.11,"h":106.1099,"l":102.035,"n":3355,"o":104.8,"t":"2026-04-10T04:00:00Z","v":70974,"vw":104.408831},{"c":107.94,"h":107.99,"l":102.75,"n":2273,"o":103.81,"t":"2026-04-13T04:00:00Z","v":46324,"vw":106.006549},{"c":110.73,"h":111.41,"l":107.98,"n":2794,"o":107.98,"t":"2026-04-14T04:00:00Z","v":71047,"vw":110.482359},{"c":114.1,"h":114.5,"l":110.73,"n":2236,"o":110.73,"t":"2026-04-15T04:00:00Z","v":77792,"vw":112.936141},{"c":112.64,"h":114.32,"l":112.5,"n":2908,"o":113.6,"t":"2026-04-16T04:00:00Z","v":78792,"vw":113.219244},{"c":114,"h":117.185,"l":112.655,"n":3278,"o":113.42,"t":"2026-04-17T04:00:00Z","v":79778,"vw":115.183173},{"c":113.54,"h":115.66,"l":113,"n":2885,"o":113.46,"t":"2026-04-20T04:00:00Z","v":54130,"vw":113.982901},{"c":113.86,"h":114.96,"l":113.55,"n":2724,"o":113.55,"t":"2026-04-21T04:00:00Z","v":49411,"vw":114.402737},{"c":115.92,"h":118.77,"l":114.4,"n":5148,"o":114.77,"t":"2026-04-22T04:00:00Z","v":146317,"vw":116.959049},{"c":112.51,"h":116.01,"l":111.96,"n":2804,"o":115.91,"t":"2026-04-23T04:00:00Z","v":52021,"vw":113.604141},{"c":103.51,"h":113.3,"l":103.1,"n":3497,"o":110.36,"t":"2026-04-24T04:00:00Z","v":88224,"vw":106.283643},{"c":109.15,"h":110.305,"l":104.55,"n":4503,"o":104.55,"t":"2026-04-27T04:00:00Z","v":99981,"vw":107.818003},{"c":112.05,"h":113.05,"l":109.15,"n":3882,"o":110.06,"t":"2026-04-28T04:00:00Z","v":72631,"vw":111.726143},{"c":110.55,"h":114,"l":109.085,"n":4774,"o":111.75,"t":"2026-04-29T04:00:00Z","v":86015,"vw":110.718539},{"c":114.48,"h":115.11,"l":109.06,"n":3079,"o":110.01,"t":"2026-04-30T04:00:00Z","v":81075,"vw":112.909945},{"c":106.81,"h":115.6,"l":105.6576,"n":6384,"o":114.85,"t":"2026-05-01T04:00:00Z","v":157022,"vw":111.922111},{"c":98.58,"h":105.39,"l":94.0315,"n":4940,"o":105.39,"t":"2026-05-04T04:00:00Z","v":151904,"vw":97.497066},{"c":99.37,"h":99.88,"l":96.18,"n":3136,"o":98.29,"t":"2026-05-05T04:00:00Z","v":75782,"vw":98.494938},{"c":96.39,"h":100,"l":93.7001,"n":2827,"o":100,"t":"2026-05-06T04:00:00Z","v":71119,"vw":96.119428},{"c":95.03,"h":96.8,"l":94.325,"n":2291,"o":96.39,"t":"2026-05-07T04:00:00Z","v":46428,"vw":95.383402},{"c":95.6,"h":97.01,"l":94.25,"n":2049,"o":95.61,"t":"2026-05-08T04:00:00Z","v":24877,"vw":95.339486},{"c":94.87,"h":96.14,"l":93.8,"n":2755,"o":95.03,"t":"2026-05-11T04:00:00Z","v":56213,"vw":94.96331},{"c":94.89,"h":95.01,"l":92.79,"n":2852,"o":94.52,"t":"2026-05-12T04:00:00Z","v":52417,"vw":94.153263},{"c":94.34,"h":95.57,"l":93,"n":2682,"o":94.97,"t":"2026-05-13T04:00:00Z","v":46984,"vw":94.138523},{"c":95.5,"h":96.2549,"l":94.3,"n":2071,"o":95.44,"t":"2026-05-14T04:00:00Z","v":34094,"vw":95.611233},{"c":94.36,"h":94.75,"l":93,"n":2188,"o":94.22,"t":"2026-05-15T04:00:00Z","v":51783,"vw":94.085799},{"c":94.48,"h":96.15,"l":93.42,"n":3726,"o":93.42,"t":"2026-05-18T04:00:00Z","v":77846,"vw":94.977407},{"c":92.74,"h":94.5,"l":91.6,"n":4320,"o":94.5,"t":"2026-05-19T04:00:00Z","v":116048,"vw":92.984626},{"c":95.26,"h":95.99,"l":92.75,"n":3552,"o":93.8,"t":"2026-05-20T04:00:00Z","v":74667,"vw":94.756337},{"c":96.61,"h":96.71,"l":92.2,"n":2686,"o":94.63,"t":"2026-05-21T04:00:00Z","v":44510,"vw":95.537532},{"c":93.86,"h":96.53,"l":93.2901,"n":2526,"o":96.53,"t":"2026-05-22T04:00:00Z","v":53503,"vw":94.509199},{"c":94.35,"h":95.6,"l":92.3201,"n":2306,"o":94.5,"t":"2026-05-26T04:00:00Z","v":38199,"vw":94.599166},{"c":91.9,"h":94.08,"l":91.37,"n":2144,"o":93.23,"t":"2026-05-27T04:00:00Z","v":46602,"vw":92.612201},{"c":91.13,"h":93.175,"l":90.13,"n":2509,"o":91.19,"t":"2026-05-28T04:00:00Z","v":56538,"vw":91.553768},{"c":91.67,"h":92.54,"l":90.91,"n":3441,"o":91.39,"t":"2026-05-29T04:00:00Z","v":148726,"vw":91.743241},{"c":95.51,"h":95.59,"l":90,"n":4584,"o":91.54,"t":"2026-06-01T04:00:00Z","v":108193,"vw":93.856466},{"c":95.09,"h":97.815,"l":94.39,"n":4420,"o":95.75,"t":"2026-06-02T04:00:00Z","v":115516,"vw":95.489058},{"c":94.32,"h":94.7,"l":92,"n":4338,"o":93.8,"t":"2026-06-03T04:00:00Z","v":130221,"vw":92.868463},{"c":100.44,"h":100.6099,"l":94.86,"n":3850,"o":95.21,"t":"2026-06-04T04:00:00Z","v":120005,"vw":98.674809},{"c":97.33,"h":101,"l":97.155,"n":2143,"o":100.95,"t":"2026-06-05T04:00:00Z","v":57658,"vw":98.7394},{"c":97.38,"h":99.45,"l":97.331,"n":3002,"o":97.331,"t":"2026-06-08T04:00:00Z","v":56668,"vw":98.288965},{"c":99.9,"h":102.545,"l":98.47,"n":4221,"o":98.78,"t":"2026-06-09T04:00:00Z","v":156752,"vw":100.662735},{"c":100.07,"h":101.68,"l":98.91,"n":4574,"o":99.4,"t":"2026-06-10T04:00:00Z","v":126994,"vw":100.816866},{"c":101.12,"h":101.83,"l":97.5,"n":5255,"o":100.62,"t":"2026-06-11T04:00:00Z","v":124317,"vw":100.083024},{"c":103.41,"h":104.97,"l":100.365,"n":2865,"o":101.42,"t":"2026-06-12T04:00:00Z","v":85871,"vw":103.213793},{"c":107.05,"h":110.115,"l":104.33,"n":5091,"o":104.33,"t":"2026-06-15T04:00:00Z","v":127449,"vw":106.843464},{"c":106.36,"h":108.855,"l":105.185,"n":5884,"o":108.09,"t":"2026-06-16T04:00:00Z","v":172257,"vw":107.247629},{"c":107.67,"h":109.57,"l":106.05,"n":8679,"o":107.18,"t":"2026-06-17T04:00:00Z","v":225193,"vw":107.476299},{"c":107.21,"h":113.8799,"l":106.135,"n":2758,"o":109.27,"t":"2026-06-18T04:00:00Z","v":120231,"vw":108.317904},{"c":111.25,"h":111.445,"l":107.93,"n":3491,"o":107.93,"t":"2026-06-22T04:00:00Z","v":96114,"vw":110.603301},{"c":112.69,"h":113.02,"l":109.9,"n":3368,"o":110.97,"t":"2026-06-23T04:00:00Z","v":93272,"vw":111.780221},{"c":104.94,"h":112,"l":104.48,"n":4270,"o":111.76,"t":"2026-06-24T04:00:00Z","v":152615,"vw":106.798161},{"c":104.84,"h":108.475,"l":104.23,"n":4147,"o":105.25,"t":"2026-06-25T04:00:00Z","v":101777,"vw":105.455483},{"c":105.12,"h":105.79,"l":101.63,"n":4794,"o":105.01,"t":"2026-06-26T04:00:00Z","v":142276,"vw":103.80212},{"c":104.3,"h":105.45,"l":103.14,"n":2892,"o":105.45,"t":"2026-06-29T04:00:00Z","v":63096,"vw":104.397837},{"c":105.54,"h":106.78,"l":103.69,"n":4430,"o":104.1,"t":"2026-06-30T04:00:00Z","v":135323,"vw":105.132526},{"c":111.84,"h":112.19,"l":102.115,"n":7269,"o":105.71,"t":"2026-07-01T04:00:00Z","v":240385,"vw":107.840968},{"c":109.46,"h":116.64,"l":109.46,"n":5183,"o":113.14,"t":"2026-07-02T04:00:00Z","v":148579,"vw":112.42591},{"c":115.47,"h":118.6,"l":109.46,"n":6352,"o":110.29,"t":"2026-07-06T04:00:00Z","v":229375,"vw":114.410459},{"c":113.97,"h":115.75,"l":113.29,"n":5520,"o":115.67,"t":"2026-07-07T04:00:00Z","v":169004,"vw":114.192434},{"c":112.37,"h":114.37,"l":111.01,"n":4581,"o":112.26,"t":"2026-07-08T04:00:00Z","v":124764,"vw":112.595741},{"c":115.83,"h":116.3999,"l":111.2272,"n":4234,"o":112.91,"t":"2026-07-09T04:00:00Z","v":135528,"vw":114.009932},{"c":115.12,"h":117.33,"l":113.65,"n":2158,"o":117.125,"t":"2026-07-10T04:00:00Z","v":48429,"vw":114.71231},{"c":116.18,"h":116.52,"l":113.925,"n":5833,"o":115.38,"t":"2026-07-13T04:00:00Z","v":119841,"vw":115.552201},{"c":118.29,"h":123.24,"l":116.3,"n":3812,"o":117.04,"t":"2026-07-14T04:00:00Z","v":105170,"vw":118.181894},{"c":119.03,"h":120.4701,"l":118.11,"n":3250,"o":118.77,"t":"2026-07-15T04:00:00Z","v":71366,"vw":119.157153},{"c":112.3,"h":119.6,"l":111.665,"n":4994,"o":118.79,"t":"2026-07-16T04:00:00Z","v":132053,"vw":114.334955},{"c":109.13,"h":111.85,"l":107.3402,"n":3808,"o":111.61,"t":"2026-07-17T04:00:00Z","v":81246,"vw":109.835068},{"c":108.21,"h":110.51,"l":104.675,"n":4714,"o":110.1,"t":"2026-07-20T04:00:00Z","v":120215,"vw":108.940955},{"c":110.55,"h":111.81,"l":108.74,"n":5417,"o":109.6,"t":"2026-07-21T04:00:00Z","v":161607,"vw":110.387759},{"c":110.54,"h":110.735,"l":108.625,"n":3058,"o":109.75,"t":"2026-07-22T04:00:00Z","v":67214,"vw":109.628429},{"c":109.85,"h":110.685,"l":107.1301,"n":3628,"o":109.17,"t":"2026-07-23T04:00:00Z","v":69363,"vw":109.562262},{"c":109.69,"h":110.92,"l":109.1301,"n":3500,"o":110.18,"t":"2026-07-24T04:00:00Z","v":91609,"vw":110.031986},{"c":110.02,"h":112.76,"l":109.27,"n":4160,"o":110.68,"t":"2026-07-27T04:00:00Z","v":116168,"vw":110.359956},{"c":111.85,"h":112.49,"l":107.54,"n":6718,"o":109.42,"t":"2026-07-28T04:00:00Z","v":148267,"vw":109.918514},{"c":109.79,"h":112.42,"l":108.7,"n":7847,"o":110.99,"t":"2026-07-29T04:00:00Z","v":185987,"vw":110.04093},{"c":110.7,"h":111.905,"l":107.68,"n":4568,"o":110.75,"t":"2026-07-30T04:00:00Z","v":160027,"vw":110.17972},{"c":106.64,"h":113.27,"l":102.71,"n":7999,"o":112.36,"t":"2026-07-31T04:00:00Z","v":211662,"vw":107.638627},{"c":113.13,"h":113.17,"l":106,"n":5583,"o":107.14,"t":"2026-08-03T04:00:00Z","v":169758,"vw":111.123382},{"c":116.91,"h":120.7,"l":114.27,"n":4639,"o":114.5,"t":"2026-08-04T04:00:00Z","v":186958,"vw":118.129338},{"c":115.92,"h":118.71,"l":115.56,"n":3349,"o":117.88,"t":"2026-08-05T04:00:00Z","v":90833,"vw":116.439346},{"c":114.29,"h":117.22,"l":113.75,"n":4103,"o":116.52,"t":"2026-08-06T04:00:00Z","v":86695,"vw":115.214612},{"c":111.64,"h":115.92,"l":110.86,"n":4233,"o":113.23,"t":"2026-08-07T04:00:00Z","v":107786,"vw":112.980412},{"c":111.71,"h":113.575,"l":110.16,"n":4911,"o":113.04,"t":"2026-08-10T04:00:00Z","v":137354,"vw":112.518546},{"c":113.15,"h":114.3,"l":111.85,"n":2735,"o":113.82,"t":"2026-08-11T04:00:00Z","v":58540,"vw":113.196393},{"c":114.81,"h":115.7,"l":111.73,"n":5140,"o":114.09,"t":"2026-08-12T04:00:00Z","v":114965,"vw":114.650633},{"c":115.18,"h":116.95,"l":113.67,"n":3916,"o":115.5,"t":"2026-08-13T04:00:00Z","v":82828,"vw":114.740372},{"c":116.34,"h":117.3789,"l":113.46,"n":7989,"o":115,"t":"2026-08-14T04:00:00Z","v":213754,"vw":115.509678},{"c":118.26,"h":119.36,"l":116,"n":8150,"o":116,"t":"2026-08-17T04:00:00Z","v":162694,"vw":117.278801},{"c":117.17,"h":118.3,"l":114.8407,"n":4760,"o":118.05,"t":"2026-08-18T04:00:00Z","v":97192,"vw":116.852645},{"c":113.84,"h":118.79,"l":113.83,"n":6070,"o":117.55,"t":"2026-08-19T04:00:00Z","v":230265,"vw":117.285302},{"c":111.75,"h":114.24,"l":111,"n":2824,"o":114.07,"t":"2026-08-20T04:00:00Z","v":73547,"vw":112.175601},{"c":115.99,"h":116.16,"l":112.69,"n":3706,"o":112.69,"t":"2026-08-21T04:00:00Z","v":109189,"vw":114.844355},{"c":115.73,"h":117.36,"l":114.32,"n":4356,"o":115.71,"t":"2026-08-24T04:00:00Z","v":138086,"vw":116.04841},{"c":115.78,"h":116.99,"l":114.97,"n":4592,"o":116.99,"t":"2026-08-25T04:00:00Z","v":106065,"vw":115.823829},{"c":115.87,"h":116.35,"l":113.53,"n":3940,"o":115.87,"t":"2026-08-26T04:00:00Z","v":83994,"vw":115.379712},{"c":120,"h":121.645,"l":115.89,"n":3753,"o":116.13,"t":"2026-08-27T04:00:00Z","v":108788,"vw":119.53615},{"c":119.01,"h":123.725,"l":119.01,"n":4153,"o":120.15,"t":"2026-08-28T04:00:00Z","v":88737,"vw":120.771359},{"c":118.79,"h":119.3016,"l":117.09,"n":4546,"o":118.53,"t":"2026-08-31T04:00:00Z","v":79645,"vw":118.543549},{"c":119.61,"h":121.87,"l":116.915,"n":7986,"o":117.16,"t":"2026-09-01T04:00:00Z","v":150683,"vw":120.037049},{"c":117.36,"h":122.28,"l":117.155,"n":4218,"o":119.94,"t":"2026-09-02T04:00:00Z","v":71429,"vw":119.531768},{"c":124.74,"h":125.55,"l":118.47,"n":7778,"o":118.47,"t":"2026-09-03T04:00:00Z","v":180512,"vw":123.127168},{"c":122.89,"h":123.6,"l":119.4101,"n":4214,"o":123.6,"t":"2026-09-04T04:00:00Z","v":92449,"vw":121.736927},{"c":123.13,"h":125.8825,"l":122.2,"n":4539,"o":122.25,"t":"2026-09-08T04:00:00Z","v":97533,"vw":123.58591},{"c":122.73,"h":124.7399,"l":121.23,"n":5953,"o":121.9,"t":"2026-09-09T04:00:00Z","v":95717,"vw":122.945248},{"c":123.83,"h":125.755,"l":122.72,"n":6337,"o":123,"t":"2026-09-10T04:00:00Z","v":86706,"vw":123.884238},{"c":123.29,"h":125.44,"l":121.575,"n":5526,"o":125.44,"t":"2026-09-11T04:00:00Z","v":93479,"vw":123.103625},{"c":119.48,"h":124.01,"l":119.48,"n":5298,"o":121.93,"t":"2026-09-14T04:00:00Z","v":111631,"vw":120.847911},{"c":119.69,"h":122.2225,"l":115.79,"n":4808,"o":121.27,"t":"2026-09-15T04:00:00Z","v":108114,"vw":119.264843},{"c":113.13,"h":120.53,"l":110.35,"n":5408,"o":119.83,"t":"2026-09-16T04:00:00Z","v":179237,"vw":114.534927},{"c":114.3,"h":117.51,"l":112.39,"n":4923,"o":114.25,"t":"2026-09-17T04:00:00Z","v":123317,"vw":114.803013},{"c":115.17,"h":115.72,"l":113.355,"n":5563,"o":113.99,"t":"2026-09-18T04:00:00Z","v":145782,"vw":114.901444},{"c":119.17,"h":119.99,"l":114.605,"n":6214,"o":117.44,"t":"2026-09-21T04:00:00Z","v":146466,"vw":118.286233},{"c":112.94,"h":119.035,"l":111.0501,"n":7253,"o":118.39,"t":"2026-09-22T04:00:00Z","v":180934,"vw":113.865359},{"c":115.35,"h":115.74,"l":112.34,"n":5146,"o":112.39,"t":"2026-09-23T04:00:00Z","v":112314,"vw":114.276412},{"c":118.56,"h":118.56,"l":114.43,"n":4058,"o":115.89,"t":"2026-09-24T04:00:00Z","v":97192,"vw":116.499325},{"c":119.78,"h":122.9299,"l":118.33,"n":8294,"o":118.33,"t":"2026-09-25T04:00:00Z","v":202886,"vw":120.296979},{"c":119.8,"h":122.335,"l":118.0095,"n":3393,"o":119.6,"t":"2026-09-28T04:00:00Z","v":84058,"vw":120.205878},{"c":118.7,"h":125.2496,"l":117.335,"n":3991,"o":119.6,"t":"2026-09-29T04:00:00Z","v":93838,"vw":120.389057},{"c":117.96,"h":120.52,"l":117.51,"n":4208,"o":118.81,"t":"2026-09-30T04:00:00Z","v":135983,"vw":118.638221},{"c":119.47,"h":119.67,"l":116.49,"n":3376,"o":117.56,"t":"2026-10-01T04:00:00Z","v":74248,"vw":118.404355},{"c":120.13,"h":124.0184,"l":119.905,"n":7212,"o":121.4,"t":"2026-10-02T04:00:00Z","v":185000,"vw":121.444936},{"c":121.68,"h":123,"l":120.05,"n":5286,"o":121.47,"t":"2026-10-05T04:00:00Z","v":117274,"vw":121.483192},{"c":120.58,"h":125.48,"l":120.58,"n":5725,"o":122.07,"t":"2026-10-06T04:00:00Z","v":99754,"vw":123.432998},{"c":118.22,"h":119.255,"l":115.98,"n":5730,"o":118.16,"t":"2026-10-07T04:00:00Z","v":116517,"vw":118.103383},{"c":116.44,"h":119.15,"l":115.94,"n":5685,"o":117.7,"t":"2026-10-08T04:00:00Z","v":111496,"vw":117.720153},{"c":113.94,"h":116.75,"l":113.94,"n":3566,"o":116.5725,"t":"2026-10-09T04:00:00Z","v":93070,"vw":115.32453},{"c":111.42,"h":114.95,"l":111.18,"n":3763,"o":114.29,"t":"2026-10-12T04:00:00Z","v":100446,"vw":113.037036},{"c":106.95,"h":112.77,"l":106.15,"n":4697,"o":112.77,"t":"2026-10-13T04:00:00Z","v":117254,"vw":107.375079},{"c":103,"h":106.5,"l":100.66,"n":5639,"o":104.86,"t":"2026-10-14T04:00:00Z","v":152784,"vw":103.421399},{"c":102.14,"h":102.5,"l":98.5,"n":4340,"o":102,"t":"2026-10-15T04:00:00Z","v":103319,"vw":101.358519},{"c":100.53,"h":103.3,"l":100.01,"n":4534,"o":101.62,"t":"2026-10-16T04:00:00Z","v":96075,"vw":101.352875},{"c":99.96,"h":101.85,"l":98.805,"n":5174,"o":101.45,"t":"2026-10-19T04:00:00Z","v":123718,"vw":100.417922},{"c":100.66,"h":102.0933,"l":99.3,"n":2441,"o":99.3,"t":"2026-10-20T04:00:00Z","v":49455,"vw":100.958062},{"c":101.97,"h":102.21,"l":100.56,"n":4875,"o":101.55,"t":"2026-10-21T04:00:00Z","v":114005,"vw":101.638904},{"c":102.06,"h":102.68,"l":100.2601,"n":4078,"o":101.96,"t":"2026-10-22T04:00:00Z","v":94666,"vw":101.299729}],"volatilityBars":[{"c":119.2,"h":119.2,"l":119.2,"n":64,"o":119.2,"t":"2026-09-22T08:15:00Z","v":2044,"vw":119.2},{"c":117.7625,"h":119.035,"l":117.7625,"n":553,"o":118.39,"t":"2026-09-22T13:30:00Z","v":8231,"vw":118.330767},{"c":117.495,"h":118.025,"l":117.01,"n":812,"o":118.025,"t":"2026-09-22T13:45:00Z","v":12611,"vw":117.460296},{"c":114.9601,"h":117.31,"l":114.9601,"n":23,"o":117.31,"t":"2026-09-22T14:00:00Z","v":934,"vw":115.5263},{"c":113.01,"h":115.93,"l":111.0501,"n":1045,"o":115.93,"t":"2026-09-22T14:15:00Z","v":23019,"vw":113.206344},{"c":112.18,"h":112.335,"l":111.5,"n":111,"o":112.27,"t":"2026-09-22T14:30:00Z","v":3401,"vw":111.904014},{"c":112.29,"h":112.545,"l":111.85,"n":90,"o":112.18,"t":"2026-09-22T14:45:00Z","v":2544,"vw":112.1125},{"c":112.64,"h":112.655,"l":112.215,"n":107,"o":112.39,"t":"2026-09-22T15:00:00Z","v":5176,"vw":112.381235},{"c":111.515,"h":112.33,"l":111.515,"n":101,"o":112.33,"t":"2026-09-22T15:15:00Z","v":1794,"vw":111.797857},{"c":111.495,"h":111.495,"l":111.495,"n":15,"o":111.495,"t":"2026-09-22T15:30:00Z","v":313,"vw":111.495},{"c":112.83,"h":113.33,"l":111.51,"n":132,"o":111.51,"t":"2026-09-22T15:45:00Z","v":13924,"vw":112.068118},{"c":113.3,"h":113.3,"l":113.035,"n":27,"o":113.035,"t":"2026-09-22T16:00:00Z","v":672,"vw":113.179545},{"c":114.475,"h":114.475,"l":114.02,"n":35,"o":114.02,"t":"2026-09-22T16:15:00Z","v":1497,"vw":114.230566},{"c":114.535,"h":115.63,"l":114.52,"n":223,"o":114.52,"t":"2026-09-22T16:30:00Z","v":7874,"vw":115.051597},{"c":114.465,"h":114.92,"l":114.465,"n":60,"o":114.92,"t":"2026-09-22T16:45:00Z","v":1574,"vw":114.582667},{"c":113.885,"h":113.885,"l":113.885,"n":11,"o":113.885,"t":"2026-09-22T17:30:00Z","v":130,"vw":113.885},{"c":114.855,"h":114.855,"l":113.87,"n":67,"o":113.87,"t":"2026-09-22T17:45:00Z","v":2344,"vw":114.388913},{"c":114.805,"h":115.355,"l":114.72,"n":166,"o":114.85,"t":"2026-09-22T18:00:00Z","v":4099,"vw":115.054333},{"c":114.64,"h":114.64,"l":114.335,"n":85,"o":114.45,"t":"2026-09-22T18:15:00Z","v":1335,"vw":114.475},{"c":114.73,"h":114.97,"l":114.55,"n":43,"o":114.97,"t":"2026-09-22T18:30:00Z","v":1566,"vw":114.737143},{"c":115.04,"h":115.23,"l":114.65,"n":24,"o":114.84,"t":"2026-09-22T18:45:00Z","v":1232,"vw":114.932473},{"c":114.46,"h":114.98,"l":114.46,"n":120,"o":114.94,"t":"2026-09-22T19:00:00Z","v":3840,"vw":114.829513},{"c":114.6,"h":114.94,"l":114.6,"n":26,"o":114.94,"t":"2026-09-22T19:30:00Z","v":663,"vw":114.698551},{"c":112.63,"h":114.7,"l":112.63,"n":476,"o":114.7,"t":"2026-09-22T19:45:00Z","v":14448,"vw":113.438449},{"c":112.94,"h":112.94,"l":112.94,"n":30,"o":112.94,"t":"2026-09-22T20:00:00Z","v":27510,"vw":112.94},{"c":112.9,"h":112.9,"l":112.9,"n":12,"o":112.9,"t":"2026-09-23T09:30:00Z","v":502,"vw":112.9},{"c":112.7,"h":113.13,"l":112.35,"n":709,"o":112.39,"t":"2026-09-23T13:30:00Z","v":16690,"vw":112.645206},{"c":112.37,"h":112.7,"l":112.34,"n":93,"o":112.36,"t":"2026-09-23T13:45:00Z","v":3268,"vw":112.457308},{"c":114.99,"h":115.14,"l":113.9,"n":64,"o":113.9,"t":"2026-09-23T14:00:00Z","v":2222,"vw":114.940589},{"c":114.58,"h":115.07,"l":114.5,"n":44,"o":114.96,"t":"2026-09-23T14:15:00Z","v":1126,"vw":114.724321},{"c":114.885,"h":115.26,"l":114.885,"n":53,"o":115,"t":"2026-09-23T14:30:00Z","v":1497,"vw":114.978636},{"c":113.76,"h":114.815,"l":113.76,"n":81,"o":114.815,"t":"2026-09-23T14:45:00Z","v":1454,"vw":114.339598},{"c":114.215,"h":114.62,"l":113.54,"n":114,"o":113.93,"t":"2026-09-23T15:00:00Z","v":3173,"vw":113.901526},{"c":114.325,"h":114.325,"l":114.325,"n":14,"o":114.325,"t":"2026-09-23T15:15:00Z","v":151,"vw":114.325},{"c":114.645,"h":114.645,"l":114.645,"n":11,"o":114.645,"t":"2026-09-23T15:30:00Z","v":230,"vw":114.645},{"c":114.625,"h":114.71,"l":114.625,"n":15,"o":114.71,"t":"2026-09-23T15:45:00Z","v":251,"vw":114.6675},{"c":114.67,"h":114.67,"l":114.185,"n":81,"o":114.56,"t":"2026-09-23T16:00:00Z","v":1812,"vw":114.437358},{"c":114.36,"h":115.095,"l":114.36,"n":106,"o":115.095,"t":"2026-09-23T16:15:00Z","v":3938,"vw":114.809529},{"c":114.99,"h":115.01,"l":114.99,"n":15,"o":115.01,"t":"2026-09-23T16:30:00Z","v":516,"vw":114.996667},{"c":114.675,"h":114.675,"l":114.675,"n":4,"o":114.675,"t":"2026-09-23T16:45:00Z","v":134,"vw":114.675},{"c":115.535,"h":115.535,"l":114.33,"n":206,"o":114.66,"t":"2026-09-23T17:00:00Z","v":4750,"vw":114.919706},{"c":115.2,"h":115.42,"l":114.575,"n":114,"o":115.42,"t":"2026-09-23T17:30:00Z","v":2359,"vw":115.170431},{"c":115.335,"h":115.455,"l":115.08,"n":133,"o":115.38,"t":"2026-09-23T17:45:00Z","v":4502,"vw":115.389286},{"c":114.69,"h":114.69,"l":114.67,"n":15,"o":114.69,"t":"2026-09-23T18:00:00Z","v":740,"vw":114.68},{"c":114.51,"h":115.03,"l":114.51,"n":68,"o":114.76,"t":"2026-09-23T18:15:00Z","v":2023,"vw":114.748728},{"c":114.75,"h":114.75,"l":114.41,"n":46,"o":114.63,"t":"2026-09-23T18:30:00Z","v":1244,"vw":114.596667},{"c":114.85,"h":115.065,"l":114.745,"n":105,"o":114.85,"t":"2026-09-23T18:45:00Z","v":3845,"vw":114.928249},{"c":115.18,"h":115.18,"l":114.93,"n":133,"o":114.94,"t":"2026-09-23T19:00:00Z","v":3017,"vw":115.016895},{"c":114.6106,"h":115.56,"l":114.6106,"n":119,"o":115.235,"t":"2026-09-23T19:15:00Z","v":5060,"vw":115.100887},{"c":114.5275,"h":114.78,"l":114.515,"n":56,"o":114.67,"t":"2026-09-23T19:30:00Z","v":1709,"vw":114.630835},{"c":115.42,"h":115.74,"l":114.49,"n":397,"o":114.515,"t":"2026-09-23T19:45:00Z","v":14353,"vw":115.064041},{"c":115.35,"h":115.35,"l":115.35,"n":13,"o":115.35,"t":"2026-09-23T20:00:00Z","v":5795,"vw":115.35},{"c":115.73,"h":116.24,"l":115.13,"n":265,"o":115.89,"t":"2026-09-24T13:30:00Z","v":4572,"vw":115.874573},{"c":115.32,"h":115.64,"l":115,"n":413,"o":115.64,"t":"2026-09-24T13:45:00Z","v":17522,"vw":115.276601},{"c":115.38,"h":115.4,"l":114.91,"n":62,"o":114.91,"t":"2026-09-24T14:00:00Z","v":1651,"vw":115.22196},{"c":114.84,"h":115.11,"l":114.84,"n":10,"o":115.11,"t":"2026-09-24T14:15:00Z","v":493,"vw":115.05375},{"c":115.42,"h":115.42,"l":115.03,"n":28,"o":115.03,"t":"2026-09-24T14:30:00Z","v":519,"vw":115.225},{"c":115,"h":115,"l":114.91,"n":56,"o":114.91,"t":"2026-09-24T14:45:00Z","v":1669,"vw":114.980794},{"c":115.045,"h":115.36,"l":115.045,"n":52,"o":115.06,"t":"2026-09-24T15:00:00Z","v":1123,"vw":115.155},{"c":114.58,"h":115.11,"l":114.43,"n":54,"o":115.11,"t":"2026-09-24T15:15:00Z","v":1644,"vw":114.757727},{"c":114.89,"h":114.89,"l":114.5,"n":11,"o":114.5,"t":"2026-09-24T15:45:00Z","v":585,"vw":114.648008},{"c":114.855,"h":115.34,"l":114.855,"n":96,"o":114.94,"t":"2026-09-24T16:00:00Z","v":3409,"vw":115.00473},{"c":116.135,"h":116.53,"l":115.12,"n":164,"o":115.12,"t":"2026-09-24T16:15:00Z","v":3483,"vw":115.792576},{"c":115.9,"h":115.9,"l":115.9,"n":17,"o":115.9,"t":"2026-09-24T16:30:00Z","v":351,"vw":115.9},{"c":115.46,"h":115.965,"l":115.46,"n":70,"o":115.965,"t":"2026-09-24T16:45:00Z","v":1498,"vw":115.7125},{"c":115.425,"h":115.425,"l":115.38,"n":15,"o":115.425,"t":"2026-09-24T17:00:00Z","v":649,"vw":115.41},{"c":116.07,"h":116.07,"l":115.59,"n":83,"o":115.59,"t":"2026-09-24T17:45:00Z","v":2011,"vw":115.928571},{"c":115.875,"h":115.875,"l":115.875,"n":14,"o":115.875,"t":"2026-09-24T18:00:00Z","v":1323,"vw":115.875},{"c":116.2,"h":116.2,"l":115.845,"n":38,"o":115.845,"t":"2026-09-24T18:15:00Z","v":2202,"vw":115.897114},{"c":116.5,"h":116.5,"l":115.68,"n":110,"o":116.08,"t":"2026-09-24T18:30:00Z","v":4985,"vw":116.070267},{"c":116.685,"h":116.685,"l":116.38,"n":16,"o":116.415,"t":"2026-09-24T18:45:00Z","v":507,"vw":116.493333},{"c":116.38,"h":116.38,"l":116.38,"n":7,"o":116.38,"t":"2026-09-24T19:15:00Z","v":113,"vw":116.38},{"c":116.8,"h":116.82,"l":116.35,"n":76,"o":116.35,"t":"2026-09-24T19:30:00Z","v":1759,"vw":116.7345},{"c":118.46,"h":118.46,"l":116.69,"n":583,"o":116.785,"t":"2026-09-24T19:45:00Z","v":17319,"vw":117.859506},{"c":118.56,"h":118.56,"l":118.412,"n":14,"o":118.412,"t":"2026-09-24T20:00:00Z","v":10494,"vw":118.558563},{"c":120.64,"h":120.64,"l":118.33,"n":104,"o":118.33,"t":"2026-09-25T13:30:00Z","v":6226,"vw":119.305755},{"c":120,"h":122.9299,"l":119.3374,"n":549,"o":122.9299,"t":"2026-09-25T13:45:00Z","v":11859,"vw":120.968048},{"c":118.765,"h":118.765,"l":118.765,"n":7,"o":118.765,"t":"2026-09-25T14:00:00Z","v":328,"vw":118.765},{"c":120,"h":120.18,"l":119.55,"n":552,"o":119.7,"t":"2026-09-25T14:15:00Z","v":9902,"vw":119.859295},{"c":120.23,"h":120.785,"l":119.85,"n":1945,"o":120.13,"t":"2026-09-25T14:30:00Z","v":28647,"vw":120.362234},{"c":119.7,"h":120.54,"l":119.6,"n":1120,"o":120.15,"t":"2026-09-25T14:45:00Z","v":41044,"vw":120.068108},{"c":120.08,"h":120.08,"l":119.99,"n":41,"o":119.99,"t":"2026-09-25T15:00:00Z","v":741,"vw":120.02},{"c":119.795,"h":119.795,"l":119.63,"n":45,"o":119.63,"t":"2026-09-25T15:15:00Z","v":1145,"vw":119.67375},{"c":120.38,"h":120.43,"l":120.175,"n":31,"o":120.28,"t":"2026-09-25T15:30:00Z","v":1146,"vw":120.369375},{"c":120.4,"h":120.4,"l":119.74,"n":68,"o":119.99,"t":"2026-09-25T15:45:00Z","v":1675,"vw":120.114362},{"c":120.17,"h":120.44,"l":120.17,"n":26,"o":120.44,"t":"2026-09-25T16:00:00Z","v":631,"vw":120.27},{"c":120.45,"h":120.45,"l":120.45,"n":17,"o":120.45,"t":"2026-09-25T16:15:00Z","v":176,"vw":120.45},{"c":119.82,"h":120.08,"l":119.35,"n":193,"o":120.05,"t":"2026-09-25T16:30:00Z","v":6478,"vw":119.879192},{"c":119.73,"h":119.73,"l":119.73,"n":8,"o":119.73,"t":"2026-09-25T17:00:00Z","v":350,"vw":119.73},{"c":120.36,"h":121.135,"l":119.8,"n":402,"o":120.02,"t":"2026-09-25T17:15:00Z","v":23995,"vw":120.45206},{"c":120.61,"h":120.61,"l":120.61,"n":8,"o":120.61,"t":"2026-09-25T17:30:00Z","v":149,"vw":120.61},{"c":120.83,"h":120.83,"l":120.83,"n":7,"o":120.83,"t":"2026-09-25T18:00:00Z","v":308,"vw":120.83},{"c":121.5,"h":121.5,"l":121.12,"n":45,"o":121.18,"t":"2026-09-25T18:15:00Z","v":1192,"vw":121.254653},{"c":121.1375,"h":121.34,"l":120.93,"n":70,"o":120.9598,"t":"2026-09-25T18:30:00Z","v":2875,"vw":121.11711},{"c":120.64,"h":120.72,"l":120.63,"n":77,"o":120.72,"t":"2026-09-25T19:00:00Z","v":1582,"vw":120.65875},{"c":120.63,"h":120.94,"l":120.63,"n":23,"o":120.94,"t":"2026-09-25T19:15:00Z","v":613,"vw":120.693136},{"c":120.115,"h":120.41,"l":120.105,"n":121,"o":120.31,"t":"2026-09-25T19:30:00Z","v":4105,"vw":120.25753},{"c":119.83,"h":121.5,"l":119.66,"n":726,"o":120.115,"t":"2026-09-25T19:45:00Z","v":29213,"vw":120.780335},{"c":119.78,"h":119.78,"l":119.78,"n":25,"o":119.78,"t":"2026-09-25T20:00:00Z","v":7671,"vw":119.78},{"c":119.6,"h":119.78,"l":119.6,"n":4,"o":119.78,"t":"2026-09-28T09:00:00Z","v":802,"vw":119.69},{"c":120.76,"h":122.335,"l":118.0095,"n":483,"o":119.6,"t":"2026-09-28T13:30:00Z","v":34950,"vw":120.390301},{"c":121,"h":121,"l":120.67,"n":79,"o":120.67,"t":"2026-09-28T13:45:00Z","v":1662,"vw":120.944011},{"c":121.51,"h":121.55,"l":121.45,"n":412,"o":121.49,"t":"2026-09-28T14:00:00Z","v":2645,"vw":121.5},{"c":121.45,"h":121.45,"l":120.9201,"n":9,"o":120.9201,"t":"2026-09-28T14:15:00Z","v":394,"vw":121.19681},{"c":120.33,"h":120.76,"l":120.1,"n":36,"o":120.33,"t":"2026-09-28T14:30:00Z","v":1279,"vw":120.40977},{"c":120.08,"h":120.08,"l":120.08,"n":35,"o":120.08,"t":"2026-09-28T14:45:00Z","v":139,"vw":120.08},{"c":119.9875,"h":119.9875,"l":119.9875,"n":14,"o":119.9875,"t":"2026-09-28T15:00:00Z","v":139,"vw":119.9875},{"c":119.87,"h":119.87,"l":119.87,"n":8,"o":119.87,"t":"2026-09-28T15:15:00Z","v":141,"vw":119.87},{"c":119.945,"h":119.945,"l":119.72,"n":21,"o":119.74,"t":"2026-09-28T15:45:00Z","v":758,"vw":119.79783},{"c":120.01,"h":120.01,"l":120.01,"n":2,"o":120.01,"t":"2026-09-28T16:00:00Z","v":101,"vw":120.01},{"c":120.64,"h":120.64,"l":120.155,"n":129,"o":120.31,"t":"2026-09-28T16:15:00Z","v":2295,"vw":120.344638},{"c":119.99,"h":120.19,"l":119.99,"n":13,"o":120.19,"t":"2026-09-28T16:30:00Z","v":382,"vw":120.096667},{"c":119.64,"h":119.66,"l":119.305,"n":67,"o":119.66,"t":"2026-09-28T16:45:00Z","v":1463,"vw":119.600459},{"c":119.42,"h":119.42,"l":119.42,"n":5,"o":119.42,"t":"2026-09-28T17:15:00Z","v":181,"vw":119.42},{"c":120.01,"h":120.01,"l":120.01,"n":5,"o":120.01,"t":"2026-09-28T17:30:00Z","v":165,"vw":120.01},{"c":120.11,"h":120.11,"l":120.02,"n":43,"o":120.02,"t":"2026-09-28T17:45:00Z","v":936,"vw":120.05},{"c":120.2,"h":120.45,"l":120.2,"n":57,"o":120.45,"t":"2026-09-28T18:15:00Z","v":1308,"vw":120.34},{"c":120.58,"h":120.68,"l":120.35,"n":68,"o":120.35,"t":"2026-09-28T18:45:00Z","v":944,"vw":120.5275},{"c":120.3,"h":120.45,"l":120.3,"n":49,"o":120.45,"t":"2026-09-28T19:00:00Z","v":950,"vw":120.375},{"c":120.37,"h":120.37,"l":120.37,"n":7,"o":120.37,"t":"2026-09-28T19:15:00Z","v":127,"vw":120.37},{"c":119.7,"h":120.08,"l":119.7,"n":65,"o":120.05,"t":"2026-09-28T19:30:00Z","v":1566,"vw":119.965833},{"c":120.07,"h":120.09,"l":119.375,"n":386,"o":119.52,"t":"2026-09-28T19:45:00Z","v":8936,"vw":119.803807},{"c":119.8,"h":120.23,"l":119.8,"n":10,"o":120.23,"t":"2026-09-28T20:00:00Z","v":8351,"vw":119.805326},{"c":122.75,"h":125.2496,"l":119.6,"n":195,"o":119.6,"t":"2026-09-29T13:30:00Z","v":12709,"vw":123.292938},{"c":122.26,"h":122.85,"l":121.89,"n":91,"o":122.68,"t":"2026-09-29T13:45:00Z","v":5053,"vw":122.366058},{"c":121.4,"h":121.55,"l":121.4,"n":491,"o":121.55,"t":"2026-09-29T14:00:00Z","v":2987,"vw":121.489786},{"c":119.5916,"h":121.74,"l":119.5739,"n":528,"o":121.54,"t":"2026-09-29T14:15:00Z","v":14414,"vw":120.981439},{"c":120.25,"h":120.4,"l":119.92,"n":68,"o":120.4,"t":"2026-09-29T14:30:00Z","v":2850,"vw":120.284947},{"c":119.39,"h":119.93,"l":119.35,"n":86,"o":119.93,"t":"2026-09-29T14:45:00Z","v":4792,"vw":119.42139},{"c":118.015,"h":118.95,"l":118,"n":117,"o":118.95,"t":"2026-09-29T15:00:00Z","v":4176,"vw":118.196555},{"c":118.005,"h":118.22,"l":118.005,"n":12,"o":118.22,"t":"2026-09-29T15:30:00Z","v":419,"vw":118.111667},{"c":117.62,"h":117.62,"l":117.62,"n":14,"o":117.62,"t":"2026-09-29T15:45:00Z","v":254,"vw":117.62},{"c":118.53,"h":118.925,"l":117.335,"n":250,"o":117.59,"t":"2026-09-29T16:00:00Z","v":5932,"vw":118.02018},{"c":117.6002,"h":117.6002,"l":117.6002,"n":11,"o":117.6002,"t":"2026-09-29T16:30:00Z","v":333,"vw":117.6002},{"c":117.945,"h":117.945,"l":117.945,"n":5,"o":117.945,"t":"2026-09-29T17:15:00Z","v":108,"vw":117.945},{"c":118.22,"h":118.37,"l":118.22,"n":53,"o":118.325,"t":"2026-09-29T17:45:00Z","v":1388,"vw":118.305},{"c":117.975,"h":118.42,"l":117.975,"n":69,"o":118.42,"t":"2026-09-29T18:00:00Z","v":1435,"vw":118.072143},{"c":118.735,"h":118.735,"l":118.43,"n":57,"o":118.43,"t":"2026-09-29T18:30:00Z","v":1030,"vw":118.525833},{"c":118.28,"h":118.32,"l":118.28,"n":35,"o":118.32,"t":"2026-09-29T18:45:00Z","v":1071,"vw":118.304},{"c":118.37,"h":118.37,"l":118.37,"n":19,"o":118.37,"t":"2026-09-29T19:15:00Z","v":554,"vw":118.37},{"c":118.86,"h":118.86,"l":118.72,"n":56,"o":118.72,"t":"2026-09-29T19:30:00Z","v":940,"vw":118.825},{"c":118.71,"h":119.43,"l":118.71,"n":292,"o":119.15,"t":"2026-09-29T19:45:00Z","v":6206,"vw":119.018684},{"c":118.7,"h":118.7,"l":118.7,"n":15,"o":118.7,"t":"2026-09-29T20:00:00Z","v":9149,"vw":118.7},{"c":118.7,"h":118.7,"l":118.7,"n":5,"o":118.7,"t":"2026-09-29T22:00:00Z","v":1999,"vw":118.7},{"c":119.74,"h":120.52,"l":117.86,"n":672,"o":118.81,"t":"2026-09-30T13:30:00Z","v":22562,"vw":119.719273},{"c":118.36,"h":119.48,"l":118.36,"n":72,"o":119.48,"t":"2026-09-30T13:45:00Z","v":6753,"vw":118.917605},{"c":119.285,"h":119.66,"l":118.2,"n":862,"o":118.2,"t":"2026-09-30T14:00:00Z","v":11991,"vw":119.167769},{"c":119.45,"h":119.49,"l":118.89,"n":24,"o":118.89,"t":"2026-09-30T14:15:00Z","v":1487,"vw":119.307254},{"c":119.3,"h":119.45,"l":119,"n":241,"o":119,"t":"2026-09-30T14:30:00Z","v":1700,"vw":119.285236},{"c":119.7647,"h":119.7647,"l":119.7647,"n":8,"o":119.7647,"t":"2026-09-30T14:45:00Z","v":253,"vw":119.7647},{"c":119.17,"h":119.73,"l":119.17,"n":69,"o":119.59,"t":"2026-09-30T15:15:00Z","v":2110,"vw":119.343333},{"c":119.085,"h":119.085,"l":118.56,"n":16,"o":119.085,"t":"2026-09-30T15:45:00Z","v":1505,"vw":118.976066},{"c":119.89,"h":119.89,"l":119.89,"n":3,"o":119.89,"t":"2026-09-30T16:00:00Z","v":105,"vw":119.89},{"c":119.245,"h":119.89,"l":119.245,"n":7,"o":119.89,"t":"2026-09-30T16:15:00Z","v":267,"vw":119.5675},{"c":119.63,"h":119.9,"l":118.92,"n":21,"o":119.245,"t":"2026-09-30T16:30:00Z","v":883,"vw":119.350472},{"c":119.69,"h":119.69,"l":119.69,"n":2,"o":119.69,"t":"2026-09-30T16:45:00Z","v":101,"vw":119.69},{"c":119.21,"h":119.21,"l":119.21,"n":4,"o":119.21,"t":"2026-09-30T17:00:00Z","v":211,"vw":119.21},{"c":118.83,"h":119.21,"l":118.81,"n":55,"o":119.21,"t":"2026-09-30T17:15:00Z","v":1703,"vw":118.86},{"c":118.94,"h":118.94,"l":118.94,"n":16,"o":118.94,"t":"2026-09-30T17:30:00Z","v":445,"vw":118.94},{"c":119.26,"h":119.26,"l":119.26,"n":4,"o":119.26,"t":"2026-09-30T17:45:00Z","v":104,"vw":119.26},{"c":119.15,"h":119.26,"l":119.15,"n":15,"o":119.26,"t":"2026-09-30T18:00:00Z","v":340,"vw":119.205},{"c":119.15,"h":119.15,"l":119.15,"n":3,"o":119.15,"t":"2026-09-30T18:15:00Z","v":121,"vw":119.15},{"c":118.56,"h":119.05,"l":118.56,"n":45,"o":119.05,"t":"2026-09-30T18:30:00Z","v":2107,"vw":118.64382},{"c":118.445,"h":118.69,"l":117.95,"n":102,"o":118.03,"t":"2026-09-30T19:00:00Z","v":3407,"vw":118.318333},{"c":117.64,"h":118.445,"l":117.64,"n":58,"o":118.445,"t":"2026-09-30T19:15:00Z","v":1679,"vw":118.026},{"c":118.17,"h":118.57,"l":118.08,"n":96,"o":118.08,"t":"2026-09-30T19:30:00Z","v":2014,"vw":118.288636},{"c":117.64,"h":118.7,"l":117.51,"n":649,"o":118.49,"t":"2026-09-30T19:45:00Z","v":20421,"vw":118.117012},{"c":117.96,"h":117.96,"l":117.96,"n":14,"o":117.96,"t":"2026-09-30T20:00:00Z","v":31944,"vw":117.96},{"c":118.39,"h":119.075,"l":117.05,"n":173,"o":117.56,"t":"2026-10-01T13:30:00Z","v":11561,"vw":118.3402},{"c":118.48,"h":118.78,"l":118,"n":143,"o":118.02,"t":"2026-10-01T13:45:00Z","v":3404,"vw":118.151434},{"c":116.87,"h":117.5,"l":116.87,"n":22,"o":117.5,"t":"2026-10-01T14:00:00Z","v":899,"vw":117.02},{"c":117.5875,"h":117.5875,"l":116.96,"n":52,"o":117.04,"t":"2026-10-01T14:15:00Z","v":5095,"vw":116.994507},{"c":117.1252,"h":117.1252,"l":116.96,"n":52,"o":117.02,"t":"2026-10-01T14:45:00Z","v":1421,"vw":117.013022},{"c":116.87,"h":116.87,"l":116.49,"n":37,"o":116.5,"t":"2026-10-01T15:00:00Z","v":909,"vw":116.5875},{"c":116.745,"h":116.745,"l":116.745,"n":22,"o":116.745,"t":"2026-10-01T15:15:00Z","v":617,"vw":116.745},{"c":117.895,"h":117.895,"l":116.74,"n":105,"o":116.74,"t":"2026-10-01T15:30:00Z","v":3148,"vw":117.611154},{"c":117.935,"h":117.935,"l":117.9,"n":18,"o":117.9,"t":"2026-10-01T15:45:00Z","v":415,"vw":117.911667},{"c":117.97,"h":117.97,"l":117.97,"n":18,"o":117.97,"t":"2026-10-01T16:00:00Z","v":221,"vw":117.97},{"c":118.965,"h":118.965,"l":118.29,"n":76,"o":118.29,"t":"2026-10-01T16:30:00Z","v":2243,"vw":118.437083},{"c":118.68,"h":118.72,"l":118.68,"n":17,"o":118.72,"t":"2026-10-01T17:00:00Z","v":554,"vw":118.7},{"c":118.705,"h":118.76,"l":118.705,"n":14,"o":118.76,"t":"2026-10-01T17:15:00Z","v":236,"vw":118.7325},{"c":118.87,"h":118.87,"l":118.3575,"n":35,"o":118.3575,"t":"2026-10-01T17:30:00Z","v":815,"vw":118.600391},{"c":119.365,"h":119.365,"l":119.365,"n":45,"o":119.365,"t":"2026-10-01T17:45:00Z","v":439,"vw":119.365},{"c":119.29,"h":119.295,"l":118.725,"n":139,"o":118.91,"t":"2026-10-01T19:00:00Z","v":2633,"vw":119.065},{"c":119.11,"h":119.2,"l":119.11,"n":35,"o":119.2,"t":"2026-10-01T19:15:00Z","v":717,"vw":119.1425},{"c":118.59,"h":119.07,"l":118.59,"n":76,"o":119.07,"t":"2026-10-01T19:30:00Z","v":1828,"vw":118.887826},{"c":119.67,"h":119.67,"l":118.92,"n":265,"o":118.96,"t":"2026-10-01T19:45:00Z","v":6944,"vw":119.269997},{"c":119.47,"h":119.47,"l":119.47,"n":17,"o":119.47,"t":"2026-10-01T20:00:00Z","v":7737,"vw":119.47},{"c":119.47,"h":119.47,"l":119.47,"n":1,"o":119.47,"t":"2026-10-01T20:15:00Z","v":304,"vw":119.47},{"c":121.01,"h":124.0184,"l":120.42,"n":195,"o":121.4,"t":"2026-10-02T13:30:00Z","v":20216,"vw":122.144033},{"c":120.8,"h":121.31,"l":120.65,"n":1190,"o":121.08,"t":"2026-10-02T13:45:00Z","v":40673,"vw":120.993963},{"c":121.43,"h":121.485,"l":120.81,"n":1191,"o":120.81,"t":"2026-10-02T14:00:00Z","v":20923,"vw":121.118512},{"c":121.72,"h":121.72,"l":121.72,"n":4,"o":121.72,"t":"2026-10-02T14:15:00Z","v":103,"vw":121.72},{"c":121.34,"h":121.47,"l":121.34,"n":15,"o":121.47,"t":"2026-10-02T14:45:00Z","v":357,"vw":121.383333},{"c":120.01,"h":121.1775,"l":120.01,"n":59,"o":121.1775,"t":"2026-10-02T15:00:00Z","v":2352,"vw":120.665004},{"c":119.905,"h":119.905,"l":119.905,"n":32,"o":119.905,"t":"2026-10-02T15:15:00Z","v":803,"vw":119.905},{"c":121.13,"h":121.13,"l":120.79,"n":35,"o":120.79,"t":"2026-10-02T15:30:00Z","v":675,"vw":120.96},{"c":121.65,"h":121.65,"l":121.4,"n":64,"o":121.4,"t":"2026-10-02T16:00:00Z","v":1809,"vw":121.5525},{"c":121.89,"h":121.91,"l":121.53,"n":164,"o":121.54,"t":"2026-10-02T16:15:00Z","v":2363,"vw":121.767333},{"c":121.55,"h":121.95,"l":121.515,"n":296,"o":121.805,"t":"2026-10-02T16:30:00Z","v":2859,"vw":121.769831},{"c":121.645,"h":121.645,"l":121.55,"n":42,"o":121.635,"t":"2026-10-02T16:45:00Z","v":629,"vw":121.61625},{"c":122.93,"h":123.09,"l":121.79,"n":170,"o":121.91,"t":"2026-10-02T17:00:00Z","v":8548,"vw":122.456136},{"c":122.075,"h":123.06,"l":122.06,"n":138,"o":122.665,"t":"2026-10-02T17:15:00Z","v":3313,"vw":122.533333},{"c":122.4843,"h":122.715,"l":121.89,"n":204,"o":122.05,"t":"2026-10-02T17:30:00Z","v":14737,"vw":122.405086},{"c":122.15,"h":122.57,"l":122.15,"n":58,"o":122.57,"t":"2026-10-02T17:45:00Z","v":3493,"vw":122.346396},{"c":121.73,"h":121.73,"l":121.73,"n":9,"o":121.73,"t":"2026-10-02T18:00:00Z","v":1028,"vw":121.73},{"c":121.99,"h":122.1581,"l":121.96,"n":44,"o":122.1581,"t":"2026-10-02T18:15:00Z","v":1134,"vw":122.113389},{"c":122.09,"h":122.25,"l":121.6622,"n":334,"o":121.6622,"t":"2026-10-02T18:30:00Z","v":6971,"vw":121.966878},{"c":121.785,"h":122.09,"l":121.23,"n":61,"o":122.09,"t":"2026-10-02T18:45:00Z","v":4442,"vw":121.569135},{"c":121.905,"h":121.905,"l":121.795,"n":38,"o":121.795,"t":"2026-10-02T19:00:00Z","v":469,"vw":121.8225},{"c":121.75,"h":121.94,"l":121.455,"n":147,"o":121.63,"t":"2026-10-02T19:15:00Z","v":3829,"vw":121.671333},{"c":121.19,"h":121.715,"l":121.185,"n":88,"o":121.715,"t":"2026-10-02T19:30:00Z","v":1831,"vw":121.429109},{"c":120.25,"h":121.33,"l":120.19,"n":359,"o":121.33,"t":"2026-10-02T19:45:00Z","v":9320,"vw":120.521682},{"c":120.13,"h":120.13,"l":120.13,"n":10,"o":120.13,"t":"2026-10-02T20:00:00Z","v":7777,"vw":120.13},{"c":121.45,"h":123,"l":120.05,"n":226,"o":121.47,"t":"2026-10-05T13:30:00Z","v":18650,"vw":121.445052},{"c":121.15,"h":121.15,"l":120.29,"n":454,"o":120.87,"t":"2026-10-05T13:45:00Z","v":16920,"vw":120.739515},{"c":121.63,"h":121.63,"l":121.03,"n":611,"o":121.12,"t":"2026-10-05T14:00:00Z","v":12333,"vw":121.303023},{"c":121.98,"h":122.3125,"l":121.7,"n":836,"o":121.7,"t":"2026-10-05T14:15:00Z","v":11710,"vw":122.037473},{"c":121.54,"h":121.92,"l":121.06,"n":73,"o":121.07,"t":"2026-10-05T14:30:00Z","v":2348,"vw":121.457327},{"c":120.59,"h":120.75,"l":120.59,"n":27,"o":120.75,"t":"2026-10-05T14:45:00Z","v":1530,"vw":120.671713},{"c":121,"h":121,"l":120.93,"n":26,"o":120.93,"t":"2026-10-05T15:00:00Z","v":1372,"vw":120.952297},{"c":120.59,"h":121.28,"l":120.59,"n":10,"o":121.28,"t":"2026-10-05T15:15:00Z","v":295,"vw":120.966364},{"c":120.975,"h":120.975,"l":120.975,"n":5,"o":120.975,"t":"2026-10-05T15:30:00Z","v":140,"vw":120.975},{"c":121.57,"h":121.57,"l":121,"n":66,"o":121,"t":"2026-10-05T15:45:00Z","v":2062,"vw":121.140528},{"c":121.73,"h":121.73,"l":121.41,"n":42,"o":121.41,"t":"2026-10-05T16:00:00Z","v":930,"vw":121.4925},{"c":121.46,"h":121.46,"l":121.46,"n":12,"o":121.46,"t":"2026-10-05T16:15:00Z","v":225,"vw":121.46},{"c":121.785,"h":121.785,"l":121.755,"n":18,"o":121.755,"t":"2026-10-05T16:30:00Z","v":479,"vw":121.767208},{"c":121.93,"h":121.93,"l":121.87,"n":9,"o":121.87,"t":"2026-10-05T17:00:00Z","v":618,"vw":121.881538},{"c":121.5,"h":121.88,"l":121.5,"n":51,"o":121.88,"t":"2026-10-05T17:15:00Z","v":2770,"vw":121.539634},{"c":121.63,"h":121.63,"l":121.36,"n":5,"o":121.36,"t":"2026-10-05T17:30:00Z","v":515,"vw":121.4518},{"c":121.95,"h":121.95,"l":121.95,"n":6,"o":121.95,"t":"2026-10-05T17:45:00Z","v":138,"vw":121.95},{"c":122,"h":122,"l":121.52,"n":188,"o":121.54,"t":"2026-10-05T18:15:00Z","v":3634,"vw":121.835963},{"c":122.34,"h":122.74,"l":122.34,"n":95,"o":122.3497,"t":"2026-10-05T18:30:00Z","v":6872,"vw":122.396857},{"c":122.235,"h":122.235,"l":122.235,"n":7,"o":122.235,"t":"2026-10-05T18:45:00Z","v":120,"vw":122.235},{"c":121.84,"h":122.25,"l":121.84,"n":49,"o":122.24,"t":"2026-10-05T19:00:00Z","v":1641,"vw":122.003541},{"c":121.81,"h":121.81,"l":121.78,"n":43,"o":121.78,"t":"2026-10-05T19:15:00Z","v":750,"vw":121.791905},{"c":121.53,"h":121.53,"l":121.53,"n":23,"o":121.53,"t":"2026-10-05T19:30:00Z","v":288,"vw":121.53},{"c":121.47,"h":122.12,"l":121.46,"n":384,"o":122.12,"t":"2026-10-05T19:45:00Z","v":6316,"vw":121.811213},{"c":121.68,"h":121.68,"l":121.68,"n":20,"o":121.68,"t":"2026-10-05T20:00:00Z","v":7440,"vw":121.68},{"c":121.995,"h":123.5,"l":121.995,"n":983,"o":122.07,"t":"2026-10-06T13:30:00Z","v":14514,"vw":123.031372},{"c":124.1225,"h":124.6,"l":123.25,"n":1154,"o":123.25,"t":"2026-10-06T13:45:00Z","v":29399,"vw":123.977083},{"c":124.69,"h":124.7,"l":124.075,"n":256,"o":124.3,"t":"2026-10-06T14:00:00Z","v":4916,"vw":124.466261},{"c":125.04,"h":125.48,"l":124.64,"n":259,"o":124.793,"t":"2026-10-06T14:15:00Z","v":7832,"vw":125.072069},{"c":125,"h":125.25,"l":125,"n":16,"o":125.25,"t":"2026-10-06T14:30:00Z","v":397,"vw":125.17163},{"c":124.8,"h":125,"l":124.78,"n":64,"o":125,"t":"2026-10-06T14:45:00Z","v":2098,"vw":124.834616},{"c":123.66,"h":124.435,"l":123.66,"n":170,"o":124.39,"t":"2026-10-06T15:00:00Z","v":1974,"vw":124.07353},{"c":123.88,"h":124,"l":123.88,"n":19,"o":123.99,"t":"2026-10-06T15:15:00Z","v":893,"vw":123.968824},{"c":124.09,"h":124.09,"l":124.09,"n":6,"o":124.09,"t":"2026-10-06T15:30:00Z","v":117,"vw":124.09},{"c":123.22,"h":123.22,"l":123.12,"n":49,"o":123.12,"t":"2026-10-06T16:30:00Z","v":2233,"vw":123.181538},{"c":123.11,"h":123.11,"l":123.055,"n":17,"o":123.055,"t":"2026-10-06T17:00:00Z","v":313,"vw":123.0825},{"c":123.22,"h":123.22,"l":123.11,"n":14,"o":123.11,"t":"2026-10-06T17:15:00Z","v":402,"vw":123.146667},{"c":122.66,"h":122.66,"l":122.66,"n":12,"o":122.66,"t":"2026-10-06T18:00:00Z","v":128,"vw":122.66},{"c":122.88,"h":122.88,"l":122.88,"n":7,"o":122.88,"t":"2026-10-06T18:15:00Z","v":109,"vw":122.88},{"c":122.76,"h":122.76,"l":122.76,"n":6,"o":122.76,"t":"2026-10-06T18:30:00Z","v":180,"vw":122.76},{"c":122.825,"h":122.825,"l":122.65,"n":29,"o":122.65,"t":"2026-10-06T18:45:00Z","v":1033,"vw":122.722774},{"c":122.16,"h":122.16,"l":122.16,"n":9,"o":122.16,"t":"2026-10-06T19:00:00Z","v":217,"vw":122.16},{"c":121.54,"h":121.8,"l":121.34,"n":25,"o":121.8,"t":"2026-10-06T19:30:00Z","v":924,"vw":121.534103},{"c":120.76,"h":121.41,"l":120.685,"n":311,"o":121.39,"t":"2026-10-06T19:45:00Z","v":6635,"vw":121.139284},{"c":120.58,"h":120.58,"l":120.58,"n":12,"o":120.58,"t":"2026-10-06T20:00:00Z","v":6551,"vw":120.58},{"c":119.74,"h":119.74,"l":119.74,"n":1,"o":119.74,"t":"2026-10-07T12:45:00Z","v":100,"vw":119.74},{"c":119.4,"h":119.4,"l":119.4,"n":1,"o":119.4,"t":"2026-10-07T13:00:00Z","v":1067,"vw":119.4},{"c":118,"h":118.8,"l":116.53,"n":664,"o":118.16,"t":"2026-10-07T13:30:00Z","v":16506,"vw":118.024993},{"c":118.545,"h":119.255,"l":117.815,"n":1699,"o":118.75,"t":"2026-10-07T13:45:00Z","v":34032,"vw":118.357326},{"c":118.795,"h":119.065,"l":118.66,"n":32,"o":119.065,"t":"2026-10-07T14:00:00Z","v":943,"vw":118.978626},{"c":116.97,"h":118.6925,"l":116.97,"n":89,"o":118.6925,"t":"2026-10-07T14:15:00Z","v":2485,"vw":118.139929},{"c":116.54,"h":116.78,"l":116.54,"n":64,"o":116.74,"t":"2026-10-07T14:30:00Z","v":1284,"vw":116.65},{"c":116,"h":116.01,"l":116,"n":40,"o":116.01,"t":"2026-10-07T14:45:00Z","v":644,"vw":116.005},{"c":116.01,"h":116.405,"l":115.98,"n":18,"o":115.98,"t":"2026-10-07T15:00:00Z","v":468,"vw":116.191598},{"c":116.56,"h":116.72,"l":116,"n":134,"o":116.4,"t":"2026-10-07T15:15:00Z","v":3444,"vw":116.34566},{"c":116.75,"h":117.16,"l":116.64,"n":90,"o":117.16,"t":"2026-10-07T15:30:00Z","v":2184,"vw":116.9005},{"c":117.17,"h":117.35,"l":116.925,"n":99,"o":117.26,"t":"2026-10-07T15:45:00Z","v":2613,"vw":117.191372},{"c":117.73,"h":117.73,"l":117.29,"n":20,"o":117.29,"t":"2026-10-07T16:00:00Z","v":678,"vw":117.560914},{"c":117.4,"h":117.42,"l":117.4,"n":42,"o":117.42,"t":"2026-10-07T16:15:00Z","v":731,"vw":117.41},{"c":117.31,"h":117.68,"l":117.31,"n":62,"o":117.54,"t":"2026-10-07T16:30:00Z","v":1203,"vw":117.553571},{"c":116.64,"h":117.1,"l":116.64,"n":24,"o":117.1,"t":"2026-10-07T16:45:00Z","v":816,"vw":116.950746},{"c":116.96,"h":116.96,"l":116.96,"n":23,"o":116.96,"t":"2026-10-07T17:00:00Z","v":558,"vw":116.96},{"c":117.5,"h":117.71,"l":117.24,"n":125,"o":117.24,"t":"2026-10-07T17:15:00Z","v":3205,"vw":117.570683},{"c":117.43,"h":117.91,"l":117.43,"n":53,"o":117.485,"t":"2026-10-07T17:30:00Z","v":1945,"vw":117.710096},{"c":118.24,"h":118.5121,"l":117.625,"n":86,"o":117.72,"t":"2026-10-07T17:45:00Z","v":3493,"vw":117.998199},{"c":118.57,"h":118.57,"l":118.57,"n":26,"o":118.57,"t":"2026-10-07T18:00:00Z","v":779,"vw":118.57},{"c":117.835,"h":117.89,"l":117.74,"n":64,"o":117.89,"t":"2026-10-07T18:30:00Z","v":1477,"vw":117.849048},{"c":117.8275,"h":117.8275,"l":117.8275,"n":15,"o":117.8275,"t":"2026-10-07T18:45:00Z","v":171,"vw":117.8275},{"c":118.41,"h":118.41,"l":118.32,"n":68,"o":118.32,"t":"2026-10-07T19:15:00Z","v":1306,"vw":118.346916},{"c":118.42,"h":118.6901,"l":118.42,"n":68,"o":118.6901,"t":"2026-10-07T19:30:00Z","v":1257,"vw":118.559071},{"c":118.51,"h":118.805,"l":118.25,"n":314,"o":118.25,"t":"2026-10-07T19:45:00Z","v":7577,"vw":118.597909},{"c":118.22,"h":118.22,"l":118.22,"n":10,"o":118.22,"t":"2026-10-07T20:00:00Z","v":6727,"vw":118.22},{"c":118.8151,"h":119.15,"l":117.595,"n":370,"o":117.7,"t":"2026-10-08T13:30:00Z","v":11894,"vw":118.382326},{"c":118.29,"h":118.5,"l":117.75,"n":1264,"o":118.35,"t":"2026-10-08T13:45:00Z","v":37838,"vw":118.115006},{"c":118.7,"h":118.7,"l":118.7,"n":14,"o":118.7,"t":"2026-10-08T14:00:00Z","v":300,"vw":118.7},{"c":117.8675,"h":118.04,"l":117.8675,"n":24,"o":118.04,"t":"2026-10-08T14:30:00Z","v":1320,"vw":118.018438},{"c":117.45,"h":118.3,"l":117.45,"n":540,"o":117.815,"t":"2026-10-08T14:45:00Z","v":7318,"vw":117.717553},{"c":117.84,"h":117.84,"l":117.42,"n":8,"o":117.42,"t":"2026-10-08T15:00:00Z","v":420,"vw":117.521205},{"c":117.41,"h":117.41,"l":117.41,"n":4,"o":117.41,"t":"2026-10-08T15:15:00Z","v":221,"vw":117.41},{"c":117.025,"h":117.025,"l":117,"n":57,"o":117,"t":"2026-10-08T15:30:00Z","v":693,"vw":117.01553},{"c":117.11,"h":117.11,"l":117.03,"n":17,"o":117.03,"t":"2026-10-08T15:45:00Z","v":365,"vw":117.079925},{"c":117.155,"h":117.155,"l":117.155,"n":20,"o":117.155,"t":"2026-10-08T16:00:00Z","v":329,"vw":117.155},{"c":117.035,"h":117.54,"l":117.035,"n":80,"o":117.54,"t":"2026-10-08T16:15:00Z","v":1441,"vw":117.36097},{"c":117.175,"h":117.175,"l":117.175,"n":12,"o":117.175,"t":"2026-10-08T16:30:00Z","v":188,"vw":117.175},{"c":117.29,"h":117.53,"l":117.29,"n":104,"o":117.53,"t":"2026-10-08T16:45:00Z","v":1387,"vw":117.478},{"c":117.325,"h":117.325,"l":117.325,"n":6,"o":117.325,"t":"2026-10-08T17:00:00Z","v":111,"vw":117.325},{"c":117.62,"h":118.13,"l":117.62,"n":117,"o":117.7,"t":"2026-10-08T17:15:00Z","v":2434,"vw":117.8125},{"c":117.495,"h":117.71,"l":117.495,"n":54,"o":117.71,"t":"2026-10-08T17:45:00Z","v":1230,"vw":117.591327},{"c":116.9,"h":117.16,"l":116.49,"n":185,"o":116.77,"t":"2026-10-08T18:00:00Z","v":6752,"vw":116.565537},{"c":116.65,"h":116.65,"l":116.13,"n":99,"o":116.31,"t":"2026-10-08T18:15:00Z","v":1787,"vw":116.279819},{"c":116.66,"h":116.82,"l":116.44,"n":72,"o":116.44,"t":"2026-10-08T19:00:00Z","v":1860,"vw":116.693203},{"c":116.79,"h":116.79,"l":116.79,"n":19,"o":116.79,"t":"2026-10-08T19:15:00Z","v":583,"vw":116.79},{"c":116.44,"h":116.805,"l":116.43,"n":49,"o":116.805,"t":"2026-10-08T19:30:00Z","v":773,"vw":116.62},{"c":116.55,"h":117.19,"l":115.94,"n":339,"o":117.19,"t":"2026-10-08T19:45:00Z","v":6995,"vw":116.418855},{"c":116.44,"h":116.44,"l":116.44,"n":18,"o":116.44,"t":"2026-10-08T20:00:00Z","v":7778,"vw":116.44},{"c":115.3301,"h":116.74,"l":115.3301,"n":145,"o":116.5725,"t":"2026-10-09T13:30:00Z","v":1764,"vw":115.733455},{"c":115.91,"h":116.75,"l":115.91,"n":259,"o":116,"t":"2026-10-09T13:45:00Z","v":3374,"vw":116.461944},{"c":116.1,"h":116.1,"l":115.75,"n":105,"o":115.75,"t":"2026-10-09T14:00:00Z","v":3396,"vw":115.939009},{"c":115.9,"h":116.6,"l":115.85,"n":677,"o":115.86,"t":"2026-10-09T14:15:00Z","v":14539,"vw":116.231944},{"c":115.85,"h":115.99,"l":115.85,"n":16,"o":115.99,"t":"2026-10-09T14:30:00Z","v":943,"vw":115.88434},{"c":115.3,"h":115.3,"l":115.3,"n":32,"o":115.3,"t":"2026-10-09T14:45:00Z","v":367,"vw":115.3},{"c":115.36,"h":115.36,"l":115.36,"n":7,"o":115.36,"t":"2026-10-09T15:00:00Z","v":257,"vw":115.36},{"c":115.395,"h":115.395,"l":115.395,"n":22,"o":115.395,"t":"2026-10-09T15:15:00Z","v":400,"vw":115.395},{"c":115.47,"h":115.73,"l":115.47,"n":39,"o":115.73,"t":"2026-10-09T15:30:00Z","v":1762,"vw":115.522},{"c":115.58,"h":115.645,"l":115.435,"n":34,"o":115.645,"t":"2026-10-09T16:00:00Z","v":1399,"vw":115.52},{"c":115.555,"h":115.81,"l":115.515,"n":8,"o":115.81,"t":"2026-10-09T16:15:00Z","v":501,"vw":115.613529},{"c":116.09,"h":116.09,"l":116,"n":44,"o":116,"t":"2026-10-09T16:30:00Z","v":1904,"vw":116.053077},{"c":115.49,"h":116,"l":115.49,"n":103,"o":116,"t":"2026-10-09T16:45:00Z","v":4685,"vw":115.703009},{"c":115.5,"h":115.5,"l":115.5,"n":4,"o":115.5,"t":"2026-10-09T17:30:00Z","v":117,"vw":115.5},{"c":115.94,"h":115.95,"l":115.74,"n":82,"o":115.74,"t":"2026-10-09T18:00:00Z","v":4126,"vw":115.791607},{"c":115.9543,"h":115.9543,"l":115.9543,"n":2,"o":115.9543,"t":"2026-10-09T18:15:00Z","v":103,"vw":115.9543},{"c":115.55,"h":116,"l":115.55,"n":91,"o":116,"t":"2026-10-09T19:00:00Z","v":2722,"vw":115.776222},{"c":114.975,"h":114.975,"l":114.76,"n":51,"o":114.93,"t":"2026-10-09T19:15:00Z","v":1351,"vw":114.896822},{"c":114.84,"h":114.91,"l":114.485,"n":190,"o":114.7818,"t":"2026-10-09T19:30:00Z","v":14497,"vw":114.724171},{"c":113.94,"h":114.755,"l":113.94,"n":301,"o":114.745,"t":"2026-10-09T19:45:00Z","v":8017,"vw":114.336736},{"c":113.94,"h":113.94,"l":113.94,"n":16,"o":113.94,"t":"2026-10-09T20:00:00Z","v":4659,"vw":113.94},{"c":113.85,"h":114.95,"l":113.85,"n":762,"o":114.29,"t":"2026-10-12T13:30:00Z","v":21669,"vw":114.432667},{"c":112.8,"h":114.135,"l":112.8,"n":190,"o":114.135,"t":"2026-10-12T13:45:00Z","v":10072,"vw":113.343435},{"c":113.38,"h":113.38,"l":112.955,"n":21,"o":112.97,"t":"2026-10-12T14:00:00Z","v":693,"vw":113.101667},{"c":113.33,"h":113.33,"l":112.6637,"n":45,"o":113.28,"t":"2026-10-12T14:15:00Z","v":2299,"vw":112.993325},{"c":113.41,"h":113.41,"l":113.41,"n":18,"o":113.41,"t":"2026-10-12T14:30:00Z","v":456,"vw":113.41},{"c":113.16,"h":113.79,"l":112.992,"n":119,"o":113.75,"t":"2026-10-12T14:45:00Z","v":3542,"vw":113.397263},{"c":113.095,"h":113.52,"l":113.07,"n":27,"o":113.52,"t":"2026-10-12T15:00:00Z","v":905,"vw":113.195},{"c":113.67,"h":113.67,"l":113.04,"n":82,"o":113.355,"t":"2026-10-12T15:30:00Z","v":2091,"vw":113.447},{"c":113.64,"h":113.64,"l":113.64,"n":22,"o":113.64,"t":"2026-10-12T16:00:00Z","v":520,"vw":113.64},{"c":113.33,"h":113.4,"l":113.33,"n":68,"o":113.4,"t":"2026-10-12T16:15:00Z","v":1843,"vw":113.361667},{"c":112.93,"h":113.05,"l":112.9,"n":30,"o":113.05,"t":"2026-10-12T16:30:00Z","v":1189,"vw":112.931429},{"c":112.48,"h":112.51,"l":112.45,"n":53,"o":112.51,"t":"2026-10-12T16:45:00Z","v":1541,"vw":112.489},{"c":111.365,"h":112.2,"l":111.365,"n":123,"o":112.195,"t":"2026-10-12T17:00:00Z","v":4636,"vw":112.036154},{"c":112.07,"h":112.27,"l":111.18,"n":131,"o":111.39,"t":"2026-10-12T17:15:00Z","v":5736,"vw":111.826407},{"c":112.25,"h":112.27,"l":112.05,"n":141,"o":112.05,"t":"2026-10-12T17:30:00Z","v":3141,"vw":112.1475},{"c":111.94,"h":111.94,"l":111.94,"n":2,"o":111.94,"t":"2026-10-12T18:00:00Z","v":101,"vw":111.94},{"c":112.61,"h":112.775,"l":112.19,"n":118,"o":112.19,"t":"2026-10-12T18:30:00Z","v":4011,"vw":112.49123},{"c":112.2,"h":112.52,"l":112.2,"n":37,"o":112.52,"t":"2026-10-12T18:45:00Z","v":757,"vw":112.36},{"c":112.495,"h":112.495,"l":112.37,"n":25,"o":112.37,"t":"2026-10-12T19:00:00Z","v":653,"vw":112.4325},{"c":112.74,"h":112.74,"l":112.74,"n":12,"o":112.74,"t":"2026-10-12T19:15:00Z","v":204,"vw":112.74},{"c":112.47,"h":112.77,"l":112.47,"n":72,"o":112.77,"t":"2026-10-12T19:30:00Z","v":2196,"vw":112.581},{"c":111.54,"h":112.22,"l":111.54,"n":300,"o":112.19,"t":"2026-10-12T19:45:00Z","v":8066,"vw":111.892412},{"c":111.42,"h":111.42,"l":111.42,"n":12,"o":111.42,"t":"2026-10-12T20:00:00Z","v":7054,"vw":111.42},{"c":112.77,"h":112.77,"l":112.77,"n":17,"o":112.77,"t":"2026-10-13T13:30:00Z","v":795,"vw":112.77},{"c":111.085,"h":111.195,"l":111.085,"n":19,"o":111.195,"t":"2026-10-13T13:45:00Z","v":520,"vw":111.14},{"c":110.54,"h":110.82,"l":110.38,"n":53,"o":110.82,"t":"2026-10-13T14:00:00Z","v":2688,"vw":110.511388},{"c":109.19,"h":110.58,"l":109,"n":250,"o":110.535,"t":"2026-10-13T14:15:00Z","v":5196,"vw":109.46376},{"c":106.25,"h":108.82,"l":106.15,"n":412,"o":108.82,"t":"2026-10-13T14:30:00Z","v":14155,"vw":107.211703},{"c":107.54,"h":107.54,"l":106.2,"n":200,"o":106.2,"t":"2026-10-13T14:45:00Z","v":6336,"vw":106.972482},{"c":108.35,"h":108.35,"l":107.7,"n":23,"o":107.7,"t":"2026-10-13T15:00:00Z","v":556,"vw":107.924719},{"c":108.19,"h":108.92,"l":108.04,"n":114,"o":108.61,"t":"2026-10-13T15:15:00Z","v":3872,"vw":108.365705},{"c":107.14,"h":107.6,"l":107.14,"n":42,"o":107.6,"t":"2026-10-13T15:45:00Z","v":702,"vw":107.403333},{"c":107.03,"h":107.15,"l":107.03,"n":57,"o":107.15,"t":"2026-10-13T16:00:00Z","v":690,"vw":107.09},{"c":107.62,"h":107.62,"l":106.89,"n":25,"o":106.89,"t":"2026-10-13T16:15:00Z","v":749,"vw":106.994286},{"c":108.255,"h":108.255,"l":106.97,"n":128,"o":106.97,"t":"2026-10-13T16:30:00Z","v":5831,"vw":107.840527},{"c":107.67,"h":107.98,"l":107.67,"n":105,"o":107.84,"t":"2026-10-13T16:45:00Z","v":3349,"vw":107.78114},{"c":107.35,"h":107.62,"l":107.35,"n":55,"o":107.62,"t":"2026-10-13T17:00:00Z","v":1731,"vw":107.455455},{"c":106.73,"h":107.345,"l":106.73,"n":122,"o":107.345,"t":"2026-10-13T17:15:00Z","v":3020,"vw":107.101489},{"c":106.595,"h":106.9,"l":106.32,"n":175,"o":106.9,"t":"2026-10-13T17:30:00Z","v":11743,"vw":106.646638},{"c":106.93,"h":106.93,"l":106.9,"n":29,"o":106.93,"t":"2026-10-13T17:45:00Z","v":556,"vw":106.92},{"c":106.9,"h":107.155,"l":106.9,"n":62,"o":107.015,"t":"2026-10-13T18:00:00Z","v":1612,"vw":106.942914},{"c":106.805,"h":106.805,"l":106.805,"n":5,"o":106.805,"t":"2026-10-13T18:15:00Z","v":204,"vw":106.805},{"c":107.33,"h":107.525,"l":107.1,"n":133,"o":107.17,"t":"2026-10-13T18:30:00Z","v":3455,"vw":107.272692},{"c":106.4635,"h":107.02,"l":106.4635,"n":71,"o":107.02,"t":"2026-10-13T18:45:00Z","v":1733,"vw":106.82492},{"c":106.75,"h":106.75,"l":106.75,"n":35,"o":106.75,"t":"2026-10-13T19:00:00Z","v":368,"vw":106.75},{"c":107.295,"h":107.295,"l":106.54,"n":159,"o":106.6485,"t":"2026-10-13T19:15:00Z","v":2535,"vw":106.867475},{"c":107.355,"h":107.355,"l":107.29,"n":41,"o":107.295,"t":"2026-10-13T19:30:00Z","v":792,"vw":107.313333},{"c":107.01,"h":107.43,"l":106.18,"n":464,"o":107.43,"t":"2026-10-13T19:45:00Z","v":12913,"vw":106.946806},{"c":106.95,"h":106.95,"l":106.95,"n":11,"o":106.95,"t":"2026-10-13T20:00:00Z","v":7692,"vw":106.95},{"c":107.1,"h":107.1,"l":107.05,"n":16,"o":107.05,"t":"2026-10-14T11:15:00Z","v":1012,"vw":107.075},{"c":106,"h":106,"l":106,"n":3,"o":106,"t":"2026-10-14T12:30:00Z","v":307,"vw":106},{"c":106.38,"h":106.5,"l":103.69,"n":595,"o":104.86,"t":"2026-10-14T13:30:00Z","v":12260,"vw":105.642262},{"c":106.1,"h":106.1,"l":106.1,"n":7,"o":106.1,"t":"2026-10-14T13:45:00Z","v":237,"vw":106.1},{"c":105.64,"h":106.3,"l":105.53,"n":271,"o":105.89,"t":"2026-10-14T14:00:00Z","v":7230,"vw":106.060851},{"c":105.59,"h":105.8,"l":105.59,"n":16,"o":105.8,"t":"2026-10-14T14:15:00Z","v":309,"vw":105.695},{"c":105.67,"h":105.67,"l":105.67,"n":17,"o":105.67,"t":"2026-10-14T14:30:00Z","v":305,"vw":105.67},{"c":105.02,"h":105.78,"l":104.79,"n":96,"o":105.78,"t":"2026-10-14T14:45:00Z","v":1645,"vw":105.075517},{"c":105.1,"h":105.1,"l":104.7725,"n":64,"o":104.7725,"t":"2026-10-14T15:00:00Z","v":1750,"vw":105.028929},{"c":105.21,"h":105.45,"l":105.21,"n":7,"o":105.45,"t":"2026-10-14T15:15:00Z","v":235,"vw":105.33},{"c":105.45,"h":105.45,"l":105.3,"n":28,"o":105.34,"t":"2026-10-14T15:45:00Z","v":795,"vw":105.354},{"c":104.93,"h":105.05,"l":104.93,"n":35,"o":105.05,"t":"2026-10-14T16:00:00Z","v":616,"vw":104.99},{"c":103.44,"h":104.595,"l":103.33,"n":267,"o":104.26,"t":"2026-10-14T16:15:00Z","v":25942,"vw":104.109299},{"c":103.205,"h":103.74,"l":103.205,"n":71,"o":103.74,"t":"2026-10-14T16:30:00Z","v":2558,"vw":103.556393},{"c":103.875,"h":103.875,"l":103.16,"n":127,"o":103.16,"t":"2026-10-14T16:45:00Z","v":2497,"vw":103.518056},{"c":103.33,"h":103.84,"l":103.33,"n":83,"o":103.84,"t":"2026-10-14T17:00:00Z","v":1324,"vw":103.4975},{"c":102.43,"h":103.18,"l":102.43,"n":93,"o":103.18,"t":"2026-10-14T17:15:00Z","v":6833,"vw":102.779333},{"c":101.64,"h":102.1,"l":101.64,"n":36,"o":102.1,"t":"2026-10-14T17:30:00Z","v":1274,"vw":101.720407},{"c":100.96,"h":101.3,"l":100.66,"n":105,"o":101.3,"t":"2026-10-14T17:45:00Z","v":4987,"vw":100.799787},{"c":101.535,"h":101.69,"l":100.66,"n":213,"o":100.68,"t":"2026-10-14T18:00:00Z","v":8595,"vw":101.284073},{"c":101.81,"h":101.81,"l":101.41,"n":47,"o":101.42,"t":"2026-10-14T18:15:00Z","v":1681,"vw":101.62422},{"c":101.745,"h":101.78,"l":101.745,"n":29,"o":101.78,"t":"2026-10-14T18:30:00Z","v":598,"vw":101.7625},{"c":101.845,"h":101.845,"l":101.57,"n":55,"o":101.57,"t":"2026-10-14T18:45:00Z","v":2645,"vw":101.620935},{"c":102.21,"h":102.21,"l":101.63,"n":178,"o":101.71,"t":"2026-10-14T19:00:00Z","v":5341,"vw":101.791909},{"c":102.475,"h":102.72,"l":102.095,"n":111,"o":102.095,"t":"2026-10-14T19:15:00Z","v":2545,"vw":102.450473},{"c":102.95,"h":103.265,"l":102.81,"n":175,"o":102.825,"t":"2026-10-14T19:30:00Z","v":4584,"vw":102.941845},{"c":103.12,"h":103.75,"l":102.72,"n":635,"o":103.01,"t":"2026-10-14T19:45:00Z","v":17604,"vw":103.129865},{"c":103,"h":103,"l":103,"n":23,"o":103,"t":"2026-10-14T20:00:00Z","v":8904,"vw":103},{"c":100.38,"h":102.06,"l":100.03,"n":222,"o":102,"t":"2026-10-15T13:30:00Z","v":6019,"vw":100.894333},{"c":99.39,"h":100.37,"l":99.39,"n":56,"o":100.37,"t":"2026-10-15T13:45:00Z","v":1892,"vw":99.978333},{"c":99.4,"h":99.635,"l":99.4,"n":33,"o":99.6,"t":"2026-10-15T14:00:00Z","v":986,"vw":99.498576},{"c":98.82,"h":98.97,"l":98.5,"n":113,"o":98.8,"t":"2026-10-15T14:15:00Z","v":3348,"vw":98.767639},{"c":100.2,"h":100.2,"l":98.805,"n":68,"o":98.805,"t":"2026-10-15T14:30:00Z","v":1168,"vw":99.2475},{"c":100.91,"h":100.985,"l":100.51,"n":31,"o":100.51,"t":"2026-10-15T14:45:00Z","v":620,"vw":100.766},{"c":101.185,"h":101.48,"l":100.955,"n":50,"o":100.955,"t":"2026-10-15T15:00:00Z","v":1383,"vw":101.13},{"c":101.17,"h":101.36,"l":101.17,"n":33,"o":101.36,"t":"2026-10-15T15:15:00Z","v":753,"vw":101.265},{"c":101.39,"h":101.73,"l":101.39,"n":101,"o":101.44,"t":"2026-10-15T15:30:00Z","v":3506,"vw":101.626316},{"c":101.78,"h":101.78,"l":101.775,"n":26,"o":101.775,"t":"2026-10-15T15:45:00Z","v":661,"vw":101.7775},{"c":101.47,"h":101.59,"l":101.45,"n":68,"o":101.59,"t":"2026-10-15T16:00:00Z","v":1406,"vw":101.503585},{"c":100.94,"h":101.5,"l":100.94,"n":59,"o":101.5,"t":"2026-10-15T16:15:00Z","v":1952,"vw":101.058125},{"c":101.19,"h":101.23,"l":101.19,"n":40,"o":101.23,"t":"2026-10-15T16:30:00Z","v":959,"vw":101.215},{"c":100.93,"h":101.48,"l":100.93,"n":61,"o":101.48,"t":"2026-10-15T16:45:00Z","v":1603,"vw":101.312222},{"c":100.73,"h":100.86,"l":100.4,"n":60,"o":100.86,"t":"2026-10-15T17:00:00Z","v":1919,"vw":100.665573},{"c":100.97,"h":100.97,"l":100.725,"n":40,"o":100.725,"t":"2026-10-15T17:15:00Z","v":1570,"vw":100.818571},{"c":100.95,"h":100.98,"l":100.95,"n":19,"o":100.95,"t":"2026-10-15T17:30:00Z","v":462,"vw":100.9575},{"c":100.915,"h":101.19,"l":100.915,"n":32,"o":101.19,"t":"2026-10-15T17:45:00Z","v":833,"vw":101.028416},{"c":101.195,"h":101.195,"l":100.65,"n":126,"o":100.68,"t":"2026-10-15T18:00:00Z","v":3839,"vw":100.97352},{"c":100.65,"h":100.87,"l":100.63,"n":53,"o":100.87,"t":"2026-10-15T18:15:00Z","v":1941,"vw":100.673404},{"c":101.05,"h":101.05,"l":100.53,"n":90,"o":100.53,"t":"2026-10-15T18:30:00Z","v":3196,"vw":100.798608},{"c":100.68,"h":101.055,"l":100.68,"n":91,"o":101.055,"t":"2026-10-15T18:45:00Z","v":1912,"vw":100.832857},{"c":100.86,"h":100.87,"l":100.86,"n":78,"o":100.865,"t":"2026-10-15T19:00:00Z","v":1558,"vw":100.862857},{"c":101.11,"h":101.33,"l":100.91,"n":96,"o":100.91,"t":"2026-10-15T19:15:00Z","v":2390,"vw":101.087524},{"c":102.135,"h":102.5,"l":101.17,"n":369,"o":101.31,"t":"2026-10-15T19:30:00Z","v":10702,"vw":101.91326},{"c":101.98,"h":102.23,"l":101.82,"n":539,"o":102.135,"t":"2026-10-15T19:45:00Z","v":14815,"vw":101.966476},{"c":102.14,"h":102.14,"l":102.14,"n":15,"o":102.14,"t":"2026-10-15T20:00:00Z","v":9919,"vw":102.14},{"c":102.5,"h":102.5,"l":102.5,"n":1,"o":102.5,"t":"2026-10-16T11:45:00Z","v":154,"vw":102.5},{"c":102.7,"h":102.8,"l":101.45,"n":661,"o":101.62,"t":"2026-10-16T13:30:00Z","v":12485,"vw":102.179534},{"c":102.585,"h":103.3,"l":102.585,"n":215,"o":102.655,"t":"2026-10-16T13:45:00Z","v":5028,"vw":102.893911},{"c":102.3125,"h":102.72,"l":102.3125,"n":24,"o":102.58,"t":"2026-10-16T14:00:00Z","v":1008,"vw":102.590592},{"c":102.81,"h":102.81,"l":102.3,"n":32,"o":102.3,"t":"2026-10-16T14:15:00Z","v":1638,"vw":102.40043},{"c":102.14,"h":102.61,"l":102.14,"n":20,"o":102.61,"t":"2026-10-16T14:30:00Z","v":963,"vw":102.363333},{"c":102.245,"h":102.245,"l":102.245,"n":15,"o":102.245,"t":"2026-10-16T14:45:00Z","v":633,"vw":102.245},{"c":101.88,"h":101.93,"l":101.88,"n":32,"o":101.93,"t":"2026-10-16T15:15:00Z","v":860,"vw":101.899231},{"c":100.99,"h":101.83,"l":100.99,"n":46,"o":101.785,"t":"2026-10-16T15:30:00Z","v":1081,"vw":101.552882},{"c":100.98,"h":100.98,"l":100.98,"n":12,"o":100.98,"t":"2026-10-16T15:45:00Z","v":308,"vw":100.98},{"c":100.1579,"h":100.44,"l":100.1579,"n":11,"o":100.44,"t":"2026-10-16T16:00:00Z","v":276,"vw":100.29895},{"c":101.22,"h":101.22,"l":100.38,"n":127,"o":100.38,"t":"2026-10-16T16:15:00Z","v":4723,"vw":100.840091},{"c":101.58,"h":101.71,"l":101.225,"n":47,"o":101.225,"t":"2026-10-16T16:30:00Z","v":1758,"vw":101.503881},{"c":101.715,"h":101.715,"l":101.29,"n":16,"o":101.29,"t":"2026-10-16T16:45:00Z","v":1302,"vw":101.674783},{"c":101.53,"h":101.775,"l":101.405,"n":60,"o":101.775,"t":"2026-10-16T17:00:00Z","v":1586,"vw":101.566538},{"c":101.72,"h":101.72,"l":101.36,"n":125,"o":101.525,"t":"2026-10-16T17:15:00Z","v":4840,"vw":101.508869},{"c":101.3475,"h":101.74,"l":101.105,"n":94,"o":101.585,"t":"2026-10-16T17:30:00Z","v":3642,"vw":101.359351},{"c":100.5,"h":101.36,"l":100.5,"n":46,"o":101.36,"t":"2026-10-16T17:45:00Z","v":1309,"vw":100.839048},{"c":100.295,"h":100.5,"l":100.11,"n":60,"o":100.5,"t":"2026-10-16T18:00:00Z","v":1899,"vw":100.402104},{"c":100.405,"h":100.4425,"l":100.3,"n":46,"o":100.3,"t":"2026-10-16T18:15:00Z","v":1388,"vw":100.364214},{"c":100.39,"h":100.4,"l":100.165,"n":67,"o":100.18,"t":"2026-10-16T18:30:00Z","v":2401,"vw":100.271885},{"c":100.33,"h":100.47,"l":100.33,"n":54,"o":100.47,"t":"2026-10-16T18:45:00Z","v":795,"vw":100.378334},{"c":100.31,"h":100.415,"l":100.24,"n":38,"o":100.415,"t":"2026-10-16T19:00:00Z","v":826,"vw":100.32},{"c":100.33,"h":100.33,"l":100.23,"n":79,"o":100.25,"t":"2026-10-16T19:15:00Z","v":2908,"vw":100.319428},{"c":100.38,"h":100.695,"l":100.33,"n":331,"o":100.335,"t":"2026-10-16T19:30:00Z","v":7545,"vw":100.497058},{"c":100.45,"h":100.89,"l":100.01,"n":396,"o":100.22,"t":"2026-10-16T19:45:00Z","v":6098,"vw":100.472045},{"c":100.53,"h":100.53,"l":100.53,"n":9,"o":100.53,"t":"2026-10-16T20:00:00Z","v":7993,"vw":100.53},{"c":100.8,"h":100.8,"l":100.8,"n":9,"o":100.8,"t":"2026-10-19T13:15:00Z","v":992,"vw":100.8},{"c":101.12,"h":101.85,"l":100.73,"n":1047,"o":101.45,"t":"2026-10-19T13:30:00Z","v":30507,"vw":101.159366},{"c":100.48,"h":101.19,"l":100.05,"n":118,"o":100.57,"t":"2026-10-19T13:45:00Z","v":7359,"vw":100.397474},{"c":100.5,"h":100.8,"l":100.35,"n":42,"o":100.36,"t":"2026-10-19T14:00:00Z","v":2895,"vw":100.464666},{"c":100.15,"h":100.15,"l":100.1,"n":111,"o":100.11,"t":"2026-10-19T14:15:00Z","v":3131,"vw":100.109679},{"c":99.94,"h":100.24,"l":99.76,"n":290,"o":100.1,"t":"2026-10-19T14:30:00Z","v":13185,"vw":99.974719},{"c":99.74,"h":99.74,"l":99.69,"n":10,"o":99.69,"t":"2026-10-19T14:45:00Z","v":306,"vw":99.715},{"c":100.71,"h":100.71,"l":100,"n":105,"o":100,"t":"2026-10-19T15:00:00Z","v":2579,"vw":100.243493},{"c":100.755,"h":101.005,"l":100.71,"n":62,"o":100.71,"t":"2026-10-19T15:15:00Z","v":2640,"vw":100.863},{"c":100.755,"h":100.755,"l":100.755,"n":21,"o":100.755,"t":"2026-10-19T15:45:00Z","v":565,"vw":100.755},{"c":99.67,"h":99.68,"l":99.67,"n":54,"o":99.68,"t":"2026-10-19T16:30:00Z","v":600,"vw":99.674667},{"c":99.67,"h":99.67,"l":99.65,"n":18,"o":99.65,"t":"2026-10-19T16:45:00Z","v":374,"vw":99.66},{"c":99.465,"h":99.54,"l":99.465,"n":44,"o":99.54,"t":"2026-10-19T17:00:00Z","v":1038,"vw":99.518694},{"c":99.72,"h":99.72,"l":99.46,"n":101,"o":99.465,"t":"2026-10-19T17:15:00Z","v":2669,"vw":99.567755},{"c":99.63,"h":99.65,"l":99.63,"n":42,"o":99.65,"t":"2026-10-19T17:45:00Z","v":863,"vw":99.636667},{"c":99.25,"h":99.25,"l":99.25,"n":14,"o":99.25,"t":"2026-10-19T18:00:00Z","v":296,"vw":99.25},{"c":99.495,"h":99.495,"l":99.495,"n":18,"o":99.495,"t":"2026-10-19T18:15:00Z","v":377,"vw":99.495},{"c":99.16,"h":99.16,"l":99.075,"n":53,"o":99.155,"t":"2026-10-19T18:30:00Z","v":1193,"vw":99.14},{"c":99.24,"h":99.24,"l":99.24,"n":1,"o":99.24,"t":"2026-10-19T18:45:00Z","v":100,"vw":99.24},{"c":99.04,"h":99.04,"l":99.04,"n":28,"o":99.04,"t":"2026-10-19T19:00:00Z","v":355,"vw":99.04},{"c":99.055,"h":99.055,"l":98.805,"n":61,"o":99.01,"t":"2026-10-19T19:15:00Z","v":1175,"vw":98.98125},{"c":99.445,"h":99.445,"l":99.05,"n":118,"o":99.19,"t":"2026-10-19T19:30:00Z","v":3876,"vw":99.189375},{"c":99.96,"h":100.105,"l":99.37,"n":523,"o":99.465,"t":"2026-10-19T19:45:00Z","v":11376,"vw":99.673037},{"c":99.96,"h":99.96,"l":99.96,"n":23,"o":99.96,"t":"2026-10-19T20:00:00Z","v":7657,"vw":99.96},{"c":100.2,"h":100.2,"l":100.2,"n":2,"o":100.2,"t":"2026-10-19T22:15:00Z","v":1796,"vw":100.2},{"c":100.2,"h":100.27,"l":99.3,"n":22,"o":99.3,"t":"2026-10-20T13:30:00Z","v":3210,"vw":100.057404},{"c":100.09,"h":100.09,"l":99.95,"n":18,"o":100.03,"t":"2026-10-20T13:45:00Z","v":1098,"vw":100.005723},{"c":101.7,"h":101.93,"l":100.74,"n":43,"o":100.97,"t":"2026-10-20T14:15:00Z","v":1205,"vw":101.468254},{"c":101.7,"h":101.93,"l":101.1,"n":60,"o":101.93,"t":"2026-10-20T14:30:00Z","v":5093,"vw":101.49858},{"c":102.0933,"h":102.0933,"l":101.295,"n":44,"o":101.98,"t":"2026-10-20T14:45:00Z","v":1286,"vw":101.894782},{"c":101.36,"h":102.0513,"l":101.36,"n":67,"o":101.7411,"t":"2026-10-20T15:00:00Z","v":3281,"vw":101.768034},{"c":101.86,"h":101.86,"l":101.47,"n":62,"o":101.47,"t":"2026-10-20T15:15:00Z","v":1770,"vw":101.606667},{"c":101.18,"h":101.21,"l":101.18,"n":26,"o":101.21,"t":"2026-10-20T16:00:00Z","v":541,"vw":101.195},{"c":100.68,"h":100.9,"l":100.68,"n":48,"o":100.9,"t":"2026-10-20T16:45:00Z","v":1778,"vw":100.846667},{"c":100.625,"h":100.625,"l":100.625,"n":2,"o":100.625,"t":"2026-10-20T17:15:00Z","v":102,"vw":100.625},{"c":100.62,"h":100.62,"l":100.62,"n":14,"o":100.62,"t":"2026-10-20T17:30:00Z","v":239,"vw":100.62},{"c":100.65,"h":100.65,"l":100.65,"n":4,"o":100.65,"t":"2026-10-20T17:45:00Z","v":152,"vw":100.65},{"c":100.55,"h":100.96,"l":100.55,"n":31,"o":100.74,"t":"2026-10-20T18:00:00Z","v":808,"vw":100.749335},{"c":100.6688,"h":100.6688,"l":100.6688,"n":7,"o":100.6688,"t":"2026-10-20T18:15:00Z","v":200,"vw":100.6688},{"c":100.46,"h":100.46,"l":100.46,"n":6,"o":100.46,"t":"2026-10-20T18:30:00Z","v":111,"vw":100.46},{"c":100.38,"h":100.39,"l":100.38,"n":18,"o":100.39,"t":"2026-10-20T18:45:00Z","v":321,"vw":100.385},{"c":100.62,"h":100.69,"l":100.48,"n":16,"o":100.48,"t":"2026-10-20T19:15:00Z","v":418,"vw":100.596667},{"c":100.38,"h":100.47,"l":100.38,"n":51,"o":100.44,"t":"2026-10-20T19:30:00Z","v":896,"vw":100.44},{"c":100.9,"h":100.9,"l":100.32,"n":283,"o":100.37,"t":"2026-10-20T19:45:00Z","v":5139,"vw":100.563832},{"c":100.66,"h":100.66,"l":100.66,"n":10,"o":100.66,"t":"2026-10-20T20:00:00Z","v":5129,"vw":100.66},{"c":101.35,"h":101.55,"l":100.56,"n":343,"o":101.55,"t":"2026-10-21T13:30:00Z","v":10538,"vw":101.113066},{"c":101.5,"h":101.6,"l":101.3,"n":481,"o":101.45,"t":"2026-10-21T13:45:00Z","v":12073,"vw":101.504744},{"c":101.45,"h":101.45,"l":101.155,"n":120,"o":101.45,"t":"2026-10-21T14:00:00Z","v":2106,"vw":101.409903},{"c":101.08,"h":101.08,"l":100.635,"n":25,"o":100.635,"t":"2026-10-21T14:15:00Z","v":440,"vw":100.778535},{"c":101.65,"h":101.8,"l":101.02,"n":812,"o":101.13,"t":"2026-10-21T14:30:00Z","v":13486,"vw":101.523332},{"c":101.37,"h":101.99,"l":101.37,"n":71,"o":101.7,"t":"2026-10-21T14:45:00Z","v":1157,"vw":101.66978},{"c":100.99,"h":100.99,"l":100.99,"n":5,"o":100.99,"t":"2026-10-21T15:30:00Z","v":198,"vw":100.99},{"c":101.26,"h":101.3051,"l":100.91,"n":40,"o":101.3051,"t":"2026-10-21T15:45:00Z","v":1722,"vw":101.2065},{"c":101.32,"h":101.32,"l":100.94,"n":111,"o":100.94,"t":"2026-10-21T16:00:00Z","v":2695,"vw":101.14625},{"c":102.05,"h":102.05,"l":101.673,"n":78,"o":101.673,"t":"2026-10-21T16:15:00Z","v":7927,"vw":101.731896},{"c":102.19,"h":102.19,"l":101.925,"n":6,"o":101.925,"t":"2026-10-21T16:30:00Z","v":275,"vw":102.06381},{"c":101.6,"h":102.06,"l":101.6,"n":22,"o":102.06,"t":"2026-10-21T16:45:00Z","v":695,"vw":101.832},{"c":102.175,"h":102.175,"l":101.96,"n":43,"o":101.96,"t":"2026-10-21T17:00:00Z","v":5066,"vw":102.093502},{"c":101.855,"h":101.865,"l":101.855,"n":13,"o":101.865,"t":"2026-10-21T17:15:00Z","v":319,"vw":101.86},{"c":101.91,"h":101.91,"l":101.91,"n":8,"o":101.91,"t":"2026-10-21T17:30:00Z","v":188,"vw":101.91},{"c":102.21,"h":102.21,"l":101.9,"n":42,"o":101.9,"t":"2026-10-21T17:45:00Z","v":1045,"vw":102.055},{"c":101.91,"h":101.91,"l":101.905,"n":30,"o":101.905,"t":"2026-10-21T18:00:00Z","v":642,"vw":101.906667},{"c":101.67,"h":101.735,"l":101.67,"n":18,"o":101.735,"t":"2026-10-21T18:15:00Z","v":574,"vw":101.691667},{"c":101.95,"h":101.96,"l":101.68,"n":67,"o":101.68,"t":"2026-10-21T18:30:00Z","v":2794,"vw":101.810748},{"c":101.46,"h":102.035,"l":101.46,"n":40,"o":102.035,"t":"2026-10-21T18:45:00Z","v":1519,"vw":101.595909},{"c":101.06,"h":101.06,"l":101.06,"n":12,"o":101.06,"t":"2026-10-21T19:00:00Z","v":297,"vw":101.06},{"c":101.62,"h":101.62,"l":101.335,"n":35,"o":101.335,"t":"2026-10-21T19:15:00Z","v":1233,"vw":101.372061},{"c":101.825,"h":101.95,"l":101.81,"n":106,"o":101.81,"t":"2026-10-21T19:30:00Z","v":2226,"vw":101.860376},{"c":101.97,"h":102.09,"l":101.72,"n":412,"o":101.84,"t":"2026-10-21T19:45:00Z","v":8238,"vw":101.862622},{"c":101.97,"h":101.97,"l":101.97,"n":23,"o":101.97,"t":"2026-10-21T20:00:00Z","v":7935,"vw":101.97},{"c":102.39,"h":102.39,"l":100.2601,"n":33,"o":101.96,"t":"2026-10-22T13:30:00Z","v":3991,"vw":100.954156},{"c":101.66,"h":102.68,"l":101.66,"n":59,"o":102.68,"t":"2026-10-22T13:45:00Z","v":4629,"vw":102.166244},{"c":101.5501,"h":102.09,"l":101.55,"n":110,"o":102.09,"t":"2026-10-22T14:00:00Z","v":2697,"vw":101.658078},{"c":101.64,"h":101.97,"l":101.64,"n":55,"o":101.97,"t":"2026-10-22T14:15:00Z","v":1394,"vw":101.839314},{"c":100.87,"h":101.1,"l":100.65,"n":595,"o":101,"t":"2026-10-22T14:30:00Z","v":22250,"vw":100.891433},{"c":100.825,"h":100.93,"l":100.825,"n":24,"o":100.93,"t":"2026-10-22T14:45:00Z","v":685,"vw":100.867158},{"c":100.835,"h":100.835,"l":100.835,"n":4,"o":100.835,"t":"2026-10-22T15:00:00Z","v":218,"vw":100.835},{"c":100.51,"h":101.115,"l":100.51,"n":59,"o":101.115,"t":"2026-10-22T15:15:00Z","v":2179,"vw":100.586382},{"c":100.32,"h":100.34,"l":100.32,"n":31,"o":100.34,"t":"2026-10-22T15:30:00Z","v":474,"vw":100.333333},{"c":100.835,"h":100.835,"l":100.835,"n":2,"o":100.835,"t":"2026-10-22T16:00:00Z","v":406,"vw":100.835},{"c":101.075,"h":101.16,"l":100.845,"n":35,"o":100.845,"t":"2026-10-22T16:15:00Z","v":1151,"vw":101.021429},{"c":101.34,"h":101.34,"l":101.12,"n":49,"o":101.12,"t":"2026-10-22T16:30:00Z","v":1332,"vw":101.248},{"c":101.53,"h":101.53,"l":101.53,"n":7,"o":101.53,"t":"2026-10-22T16:45:00Z","v":224,"vw":101.53},{"c":101.04,"h":101.31,"l":101.04,"n":69,"o":101.31,"t":"2026-10-22T17:45:00Z","v":1664,"vw":101.204286},{"c":101.03,"h":101.52,"l":101.03,"n":21,"o":101.52,"t":"2026-10-22T18:00:00Z","v":574,"vw":101.275},{"c":101.59,"h":101.59,"l":101.59,"n":32,"o":101.59,"t":"2026-10-22T18:30:00Z","v":499,"vw":101.59},{"c":101.46,"h":101.46,"l":101.21,"n":49,"o":101.44,"t":"2026-10-22T18:45:00Z","v":846,"vw":101.400499},{"c":101.31,"h":101.33,"l":101.01,"n":98,"o":101.2,"t":"2026-10-22T19:00:00Z","v":2926,"vw":101.143667},{"c":101.53,"h":101.53,"l":101.14,"n":27,"o":101.435,"t":"2026-10-22T19:15:00Z","v":476,"vw":101.368333},{"c":101.645,"h":101.645,"l":101.63,"n":33,"o":101.63,"t":"2026-10-22T19:30:00Z","v":408,"vw":101.6375},{"c":101.925,"h":102.18,"l":101.62,"n":539,"o":101.645,"t":"2026-10-22T19:45:00Z","v":16093,"vw":101.873878},{"c":102.06,"h":102.06,"l":102.06,"n":23,"o":102.06,"t":"2026-10-22T20:00:00Z","v":7210,"vw":102.06}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8718083549694886,"strike":134.36167099389772,"iv":0.6987327325976936,"gamma":0.008862380546495881,"theta":-0.062040407813294104,"vega":0.05024477835589173,"rho":0.007112336857876266,"breakevenPct":32.503899028872446},{"delta":0.15,"premium":0.9860646708123584,"strike":118.44946107656368,"iv":0.46456576797075666,"gamma":0.017317948114538222,"theta":-0.05490370342368083,"vega":0.06617563506727885,"rho":0.010806494268917584,"breakevenPct":17.024814567289866},{"delta":0.2,"premium":1.3871647959941815,"strike":115.10696003338182,"iv":0.4583004889293258,"gamma":0.02117652552293142,"theta":-0.0656559287883312,"vega":0.08044343054472183,"rho":0.014399654838242095,"breakevenPct":14.14278348949246},{"delta":0.25,"premium":1.9338235294117645,"strike":113.02287581699346,"iv":0.4688950980392157,"gamma":0.02303986928104575,"theta":-0.07541111111111111,"vega":0.08979705882352941,"rho":0.017958310670425966,"breakevenPct":12.636389718210102},{"delta":0.3,"premium":2.485294117647059,"strike":110.98039215686275,"iv":0.4800470588235294,"gamma":0.024837254901960783,"theta":-0.08513333333333334,"vega":0.09898823529411765,"rho":0.021515825850142375,"breakevenPct":11.175471560366258},{"delta":0.35,"premium":2.969290657439446,"strike":108.87543252595155,"iv":0.47152283737024225,"gamma":0.027206920415224913,"theta":-0.08923771626297579,"vega":0.10564913494809688,"rho":0.025114614062796425,"breakevenPct":9.5872263211748},{"delta":0.4,"premium":3.391003460207613,"strike":106.71280276816609,"iv":0.4448359861591695,"gamma":0.03010484429065744,"theta":-0.08815640138408305,"vega":0.10997439446366783,"rho":0.028751500459700607,"breakevenPct":7.881448391508618},{"delta":0.45,"premium":3.855708661417323,"strike":104.68503937007874,"iv":0.42210000000000003,"gamma":0.0324755905511811,"theta":-0.08697244094488189,"vega":0.11323622047244095,"rho":0.0323683000455999,"breakevenPct":6.349939282281065},{"delta":0.5,"premium":4.484115687462144,"strike":103.17080557238037,"iv":0.4144076923076923,"gamma":0.032839006662628706,"theta":-0.0853976377952756,"vega":0.11244881889763779,"rho":0.035908615235749834,"breakevenPct":5.481992220108282},{"delta":0.55,"premium":5.112522713506967,"strike":101.656571774682,"iv":0.4067153846153846,"gamma":0.03320242277407631,"theta":-0.0838228346456693,"vega":0.11166141732283465,"rho":0.039448930425899774,"breakevenPct":4.614045157935498},{"delta":0.6,"premium":5.740929739551786,"strike":100.14233797698364,"iv":0.3990230769230769,"gamma":0.033565838885523926,"theta":-0.082248031496063,"vega":0.11087401574803149,"rho":0.04298924561604971,"breakevenPct":3.7460980957627164},{"delta":0.65,"premium":6.726526117054753,"strike":98.57457520453116,"iv":0.3991552548772813,"gamma":0.03163291378225299,"theta":-0.07830837004405286,"vega":0.10449962240402769,"rho":0.046303128590956796,"breakevenPct":3.1756822668880043},{"delta":0.7,"premium":7.7491818753933295,"strike":97.00125865324104,"iv":0.40009924480805537,"gamma":0.029461736941472624,"theta":-0.07412334801762115,"vega":0.09754556324732536,"rho":0.04959351859871949,"breakevenPct":2.636136124470269},{"delta":0.75,"premium":8.77183763373191,"strike":95.42794210195092,"iv":0.40104323473882947,"gamma":0.02729056010069226,"theta":-0.06993832599118943,"vega":0.09059150409062303,"rho":0.05288390860648218,"breakevenPct":2.0965899820525316},{"delta":0.8,"premium":10.890919540229888,"strike":92.9080459770115,"iv":0.4300016091954023,"gamma":0.022725287356321833,"theta":-0.06599678160919539,"vega":0.07957908045977011,"rho":0.05536706551960821,"breakevenPct":1.7038658801110877},{"delta":0.85,"premium":13.41965517241379,"strike":90.0344827586207,"iv":0.4694268965517241,"gamma":0.017265517241379313,"theta":-0.06214620689655173,"vega":0.06705034482758622,"rho":0.05754861885891396,"breakevenPct":1.3659983647212264},{"delta":0.9,"premium":18.37962962962963,"strike":84.75308641975309,"iv":0.5559061728395062,"gamma":0.010992592592592592,"theta":-0.056167901234567906,"vega":0.050395061728395064,"rho":0.05781437795462551,"breakevenPct":1.0510641283389368}],"put":[{"delta":0.1,"premium":1.2276392151397835,"strike":78.24535949534055,"iv":0.8229842461917966,"gamma":0.007539738358781461,"theta":-0.07028460664065325,"vega":0.050254273600350056,"rho":-0.009247365506460006,"breakevenPct":24.53682120301708},{"delta":0.15,"premium":1.3820175438596491,"strike":87.42690058479532,"iv":0.5796029239766082,"gamma":0.01407251461988304,"theta":-0.0642812865497076,"vega":0.06662631578947369,"rho":-0.013452647685476488,"breakevenPct":15.691864549347768},{"delta":0.2,"premium":1.7476829268292682,"strike":91.4390243902439,"iv":0.5120726829268293,"gamma":0.019073658536585367,"theta":-0.06759219512195122,"vega":0.07982439024390243,"rho":-0.017902682012483642,"breakevenPct":12.119006992539063},{"delta":0.25,"premium":2.1135365853658534,"strike":94.48780487804878,"iv":0.4624385365853659,"gamma":0.02389073170731707,"theta":-0.06948243902439025,"vega":0.09110487804878048,"rho":-0.02235200726905926,"breakevenPct":9.490232909383767},{"delta":0.3,"premium":2.691724982505248,"strike":96.4555633310007,"iv":0.45153820853743876,"gamma":0.02630111966410077,"theta":-0.07294401679496151,"vega":0.09829825052484255,"rho":-0.026912877808745395,"breakevenPct":8.12871022095292},{"delta":0.35,"premium":3.3127886634009798,"strike":98.20503848845347,"iv":0.4484591322603219,"gamma":0.02822554233729881,"theta":-0.07672288313505948,"vega":0.1046663400979706,"rho":-0.03149627191521346,"breakevenPct":7.023074833379893},{"delta":0.4,"premium":3.933852344296712,"strike":99.95451364590623,"iv":0.445380055983205,"gamma":0.030149965010496854,"theta":-0.08050174947515747,"vega":0.11103442967109867,"rho":-0.03607966602168153,"breakevenPct":5.917439445806866},{"delta":0.45,"premium":4.923340108401084,"strike":101.64972899728997,"iv":0.4544724932249322,"gamma":0.029837059620596205,"theta":-0.08241470189701897,"vega":0.11209085365853658,"rho":-0.040900423177791044,"breakevenPct":5.225956409083987},{"delta":0.5,"premium":5.9226626016260155,"strike":103.34349593495935,"iv":0.46388983739837397,"gamma":0.029464430894308943,"theta":-0.08427784552845528,"vega":0.11300548780487804,"rho":-0.045727516513870456,"breakevenPct":4.545528773923843},{"delta":0.55,"premium":6.934845890410959,"strike":105.04708904109589,"iv":0.47344375,"gamma":0.029059503424657535,"theta":-0.08607645547945206,"vega":0.11381335616438357,"rho":-0.05056388338346258,"breakevenPct":3.868074514320082},{"delta":0.6,"premium":8.518749999999999,"strike":107.1875,"iv":0.48906875000000005,"gamma":0.02721875,"theta":-0.08500624999999999,"vega":0.109875,"rho":-0.05581250097011965,"breakevenPct":3.322800313541057},{"delta":0.65,"premium":10.102654109589043,"strike":109.32791095890411,"iv":0.50469375,"gamma":0.02537799657534246,"theta":-0.08393604452054794,"vega":0.10593664383561643,"rho":-0.06106111855677673,"breakevenPct":2.7775261127620308},{"delta":0.7,"premium":12.009833506763787,"strike":111.78459937565036,"iv":0.5149894901144642,"gamma":0.023265244536940687,"theta":-0.07899573361082206,"vega":0.09913204994797087,"rho":-0.06655492619448063,"breakevenPct":2.239108496093887},{"delta":0.75,"premium":14.064984391259104,"strike":114.38605619146722,"iv":0.5228458896982311,"gamma":0.02102799167533819,"theta":-0.07228397502601457,"vega":0.09101550468262228,"rho":-0.07216096368062287,"breakevenPct":1.703829315884659},{"delta":0.8,"premium":16.70318302387268,"strike":117.53315649867373,"iv":0.528651724137931,"gamma":0.01827082228116711,"theta":-0.06213793103448276,"vega":0.07982864721485411,"rho":-0.07820851650697319,"breakevenPct":1.2051994172045253},{"delta":0.85,"premium":21.14383301707779,"strike":122.42884250474381,"iv":0.5595087286527513,"gamma":0.014666982922201146,"theta":-0.05222125237191652,"vega":0.06674383301707783,"rho":-0.08565300487082046,"breakevenPct":0.759347944673689},{"delta":0.9,"premium":26.251800554016622,"strike":127.99168975069252,"iv":0.5717254847645429,"gamma":0.010862880886426594,"theta":-0.036301939058171744,"vega":0.05030775623268698,"rho":-0.09361223371450125,"breakevenPct":0.31364962112884437}]},"raw":{"call":[{"delta":0.1,"premium":0.8718083549694886,"strike":134.36167099389772,"iv":0.6987327325976936,"gamma":0.008862380546495881,"theta":-0.062040407813294104,"vega":0.05024477835589173,"rho":0.007112336857876266,"breakevenPct":32.503899028872446},{"delta":0.15,"premium":0.9860646708123584,"strike":118.44946107656368,"iv":0.46456576797075666,"gamma":0.017317948114538222,"theta":-0.05490370342368083,"vega":0.06617563506727885,"rho":0.010806494268917584,"breakevenPct":17.024814567289866},{"delta":0.2,"premium":1.3871647959941815,"strike":115.10696003338182,"iv":0.4583004889293258,"gamma":0.02117652552293142,"theta":-0.0656559287883312,"vega":0.08044343054472183,"rho":0.014399654838242095,"breakevenPct":14.14278348949246},{"delta":0.25,"premium":1.9338235294117645,"strike":113.02287581699346,"iv":0.4688950980392157,"gamma":0.02303986928104575,"theta":-0.07541111111111111,"vega":0.08979705882352941,"rho":0.017958310670425966,"breakevenPct":12.636389718210102},{"delta":0.3,"premium":2.485294117647059,"strike":110.98039215686275,"iv":0.4800470588235294,"gamma":0.024837254901960783,"theta":-0.08513333333333334,"vega":0.09898823529411765,"rho":0.021515825850142375,"breakevenPct":11.175471560366258},{"delta":0.35,"premium":2.969290657439446,"strike":108.87543252595155,"iv":0.47152283737024225,"gamma":0.027206920415224913,"theta":-0.08923771626297579,"vega":0.10564913494809688,"rho":0.025114614062796425,"breakevenPct":9.5872263211748},{"delta":0.4,"premium":3.391003460207613,"strike":106.71280276816609,"iv":0.4448359861591695,"gamma":0.03010484429065744,"theta":-0.08815640138408305,"vega":0.10997439446366783,"rho":0.028751500459700607,"breakevenPct":7.881448391508618},{"delta":0.45,"premium":3.855708661417323,"strike":104.68503937007874,"iv":0.42210000000000003,"gamma":0.0324755905511811,"theta":-0.08697244094488189,"vega":0.11323622047244095,"rho":0.0323683000455999,"breakevenPct":6.349939282281065},{"delta":0.5,"premium":4.484115687462144,"strike":103.17080557238037,"iv":0.4144076923076923,"gamma":0.032839006662628706,"theta":-0.0853976377952756,"vega":0.11244881889763779,"rho":0.035908615235749834,"breakevenPct":5.481992220108282},{"delta":0.55,"premium":5.112522713506967,"strike":101.656571774682,"iv":0.4067153846153846,"gamma":0.03320242277407631,"theta":-0.0838228346456693,"vega":0.11166141732283465,"rho":0.039448930425899774,"breakevenPct":4.614045157935498},{"delta":0.6,"premium":5.740929739551786,"strike":100.14233797698364,"iv":0.3990230769230769,"gamma":0.033565838885523926,"theta":-0.082248031496063,"vega":0.11087401574803149,"rho":0.04298924561604971,"breakevenPct":3.7460980957627164},{"delta":0.65,"premium":6.726526117054753,"strike":98.57457520453116,"iv":0.3991552548772813,"gamma":0.03163291378225299,"theta":-0.07830837004405286,"vega":0.10449962240402769,"rho":0.046303128590956796,"breakevenPct":3.1756822668880043},{"delta":0.7,"premium":7.7491818753933295,"strike":97.00125865324104,"iv":0.40009924480805537,"gamma":0.029461736941472624,"theta":-0.07412334801762115,"vega":0.09754556324732536,"rho":0.04959351859871949,"breakevenPct":2.636136124470269},{"delta":0.75,"premium":8.77183763373191,"strike":95.42794210195092,"iv":0.40104323473882947,"gamma":0.02729056010069226,"theta":-0.06993832599118943,"vega":0.09059150409062303,"rho":0.05288390860648218,"breakevenPct":2.0965899820525316},{"delta":0.8,"premium":10.890919540229888,"strike":92.9080459770115,"iv":0.4300016091954023,"gamma":0.022725287356321833,"theta":-0.06599678160919539,"vega":0.07957908045977011,"rho":0.05536706551960821,"breakevenPct":1.7038658801110877},{"delta":0.85,"premium":13.41965517241379,"strike":90.0344827586207,"iv":0.4694268965517241,"gamma":0.017265517241379313,"theta":-0.06214620689655173,"vega":0.06705034482758622,"rho":0.05754861885891396,"breakevenPct":1.3659983647212264},{"delta":0.9,"premium":18.37962962962963,"strike":84.75308641975309,"iv":0.5559061728395062,"gamma":0.010992592592592592,"theta":-0.056167901234567906,"vega":0.050395061728395064,"rho":0.05781437795462551,"breakevenPct":1.0510641283389368}],"put":[{"delta":0.1,"premium":1.2276392151397835,"strike":78.24535949534055,"iv":0.8229842461917966,"gamma":0.007539738358781461,"theta":-0.07028460664065325,"vega":0.050254273600350056,"rho":-0.009247365506460006,"breakevenPct":24.53682120301708},{"delta":0.15,"premium":1.3820175438596491,"strike":87.42690058479532,"iv":0.5796029239766082,"gamma":0.01407251461988304,"theta":-0.0642812865497076,"vega":0.06662631578947369,"rho":-0.013452647685476488,"breakevenPct":15.691864549347768},{"delta":0.2,"premium":1.7476829268292682,"strike":91.4390243902439,"iv":0.5120726829268293,"gamma":0.019073658536585367,"theta":-0.06759219512195122,"vega":0.07982439024390243,"rho":-0.017902682012483642,"breakevenPct":12.119006992539063},{"delta":0.25,"premium":2.1135365853658534,"strike":94.48780487804878,"iv":0.4624385365853659,"gamma":0.02389073170731707,"theta":-0.06948243902439025,"vega":0.09110487804878048,"rho":-0.02235200726905926,"breakevenPct":9.490232909383767},{"delta":0.3,"premium":2.691724982505248,"strike":96.4555633310007,"iv":0.45153820853743876,"gamma":0.02630111966410077,"theta":-0.07294401679496151,"vega":0.09829825052484255,"rho":-0.026912877808745395,"breakevenPct":8.12871022095292},{"delta":0.35,"premium":3.3127886634009798,"strike":98.20503848845347,"iv":0.4484591322603219,"gamma":0.02822554233729881,"theta":-0.07672288313505948,"vega":0.1046663400979706,"rho":-0.03149627191521346,"breakevenPct":7.023074833379893},{"delta":0.4,"premium":3.933852344296712,"strike":99.95451364590623,"iv":0.445380055983205,"gamma":0.030149965010496854,"theta":-0.08050174947515747,"vega":0.11103442967109867,"rho":-0.03607966602168153,"breakevenPct":5.917439445806866},{"delta":0.45,"premium":4.923340108401084,"strike":101.64972899728997,"iv":0.4544724932249322,"gamma":0.029837059620596205,"theta":-0.08241470189701897,"vega":0.11209085365853658,"rho":-0.040900423177791044,"breakevenPct":5.225956409083987},{"delta":0.5,"premium":5.9226626016260155,"strike":103.34349593495935,"iv":0.46388983739837397,"gamma":0.029464430894308943,"theta":-0.08427784552845528,"vega":0.11300548780487804,"rho":-0.045727516513870456,"breakevenPct":4.545528773923843},{"delta":0.55,"premium":6.934845890410959,"strike":105.04708904109589,"iv":0.47344375,"gamma":0.029059503424657535,"theta":-0.08607645547945206,"vega":0.11381335616438357,"rho":-0.05056388338346258,"breakevenPct":3.868074514320082},{"delta":0.6,"premium":8.518749999999999,"strike":107.1875,"iv":0.48906875000000005,"gamma":0.02721875,"theta":-0.08500624999999999,"vega":0.109875,"rho":-0.05581250097011965,"breakevenPct":3.322800313541057},{"delta":0.65,"premium":10.102654109589043,"strike":109.32791095890411,"iv":0.50469375,"gamma":0.02537799657534246,"theta":-0.08393604452054794,"vega":0.10593664383561643,"rho":-0.06106111855677673,"breakevenPct":2.7775261127620308},{"delta":0.7,"premium":12.009833506763787,"strike":111.78459937565036,"iv":0.5149894901144642,"gamma":0.023265244536940687,"theta":-0.07899573361082206,"vega":0.09913204994797087,"rho":-0.06655492619448063,"breakevenPct":2.239108496093887},{"delta":0.75,"premium":14.064984391259104,"strike":114.38605619146722,"iv":0.5228458896982311,"gamma":0.02102799167533819,"theta":-0.07228397502601457,"vega":0.09101550468262228,"rho":-0.07216096368062287,"breakevenPct":1.703829315884659},{"delta":0.8,"premium":16.70318302387268,"strike":117.53315649867373,"iv":0.528651724137931,"gamma":0.01827082228116711,"theta":-0.06213793103448276,"vega":0.07982864721485411,"rho":-0.07820851650697319,"breakevenPct":1.2051994172045253},{"delta":0.85,"premium":21.14383301707779,"strike":122.42884250474381,"iv":0.5595087286527513,"gamma":0.014666982922201146,"theta":-0.05222125237191652,"vega":0.06674383301707783,"rho":-0.08565300487082046,"breakevenPct":0.759347944673689},{"delta":0.9,"premium":26.251800554016622,"strike":127.99168975069252,"iv":0.5717254847645429,"gamma":0.010862880886426594,"theta":-0.036301939058171744,"vega":0.05030775623268698,"rho":-0.09361223371450125,"breakevenPct":0.31364962112884437}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}