{"symbol":"UAN","url":"https://intraalpha.com/companies/UAN","capturedAt":"2026-10-22T20:07:21.040Z","state":"ready","quote":{"symbol":"UAN","last_price":125.23,"prev_close":127.08,"regular_close":125.23,"change":-1.85,"change_pct":-1.4558,"regular_change":-1.85,"regular_change_pct":-1.4558,"extended_change":0,"extended_change_pct":0,"bid":121.76,"ask":129.75,"bid_size":1000,"ask_size":100,"volume":21764,"vwap":126.522798,"open":127.7,"high":128.25,"low":125.22,"close":125.23,"trade_count":611,"last_trade_at":"2026-10-22T20:00:02.952794227Z","last_quote_at":"2026-10-22T20:07:11.895169266Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:07:11.330772693-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"UAN","fetched_at":"2026-10-22T20:07:20.607011+00:00","name":"CVR Partners LP","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"AGRICULTURAL INPUTS","country":"USA","description":"CVR Partners, LP, produces and distributes nitrogen fertilizer products in the United States. The company is headquartered in Sugar Land, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1341287000,"ebitda":277883000,"pe_ratio":8.37,"peg_ratio":-1.3,"book_value":32.83,"dividend_per_share":14.47,"dividend_yield":0.115,"eps":15.16,"revenue_ttm":676855000,"gross_profit_ttm":314338000,"profit_margin":0.237,"operating_margin_ttm":0.424,"return_on_assets_ttm":0.117,"return_on_equity_ttm":0.483,"quarterly_earnings_growth":0.999,"quarterly_revenue_growth":0.2,"analyst_target_price":9.5,"analyst_number":null,"beta":0.244,"fifty_two_week_high":136.82,"fifty_two_week_low":80.59,"fifty_day_ma":127.21,"two_hundred_day_ma":121.06,"shares_outstanding":10569600,"forward_pe":10.2,"price_to_sales":2.127,"price_to_book":4.149,"ev_to_revenue":2.773,"ev_to_ebitda":6.81},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:07:20.607011+00:00"},"optionObservedAt":"2026-10-22T19:49:50.291Z","bars":[{"c":128.44,"h":129.18,"l":128.44,"n":15,"o":129.18,"t":"2026-10-15T13:30:00Z","v":2314,"vw":129.143055},{"c":126.94,"h":126.94,"l":126.94,"n":1,"o":126.94,"t":"2026-10-15T13:45:00Z","v":196,"vw":126.94},{"c":128.77,"h":128.77,"l":128.6,"n":11,"o":128.6,"t":"2026-10-15T14:10:00Z","v":955,"vw":128.74375},{"c":129.095,"h":129.095,"l":129.095,"n":2,"o":129.095,"t":"2026-10-15T14:20:00Z","v":101,"vw":129.095},{"c":129.43,"h":129.43,"l":129.43,"n":1,"o":129.43,"t":"2026-10-15T14:25:00Z","v":500,"vw":129.43},{"c":129.7,"h":129.7,"l":129.7,"n":22,"o":129.7,"t":"2026-10-15T14:30:00Z","v":700,"vw":129.7},{"c":130.135,"h":130.135,"l":130,"n":7,"o":130,"t":"2026-10-15T14:35:00Z","v":274,"vw":130.073636},{"c":130.48,"h":130.77,"l":130.135,"n":7,"o":130.135,"t":"2026-10-15T14:40:00Z","v":1193,"vw":130.566933},{"c":131,"h":131.36,"l":130.68,"n":50,"o":130.68,"t":"2026-10-15T14:45:00Z","v":3509,"vw":130.892497},{"c":131.5,"h":131.5,"l":131.5,"n":3,"o":131.5,"t":"2026-10-15T14:50:00Z","v":200,"vw":131.5},{"c":131.6442,"h":131.6442,"l":131.6442,"n":9,"o":131.6442,"t":"2026-10-15T14:55:00Z","v":306,"vw":131.6442},{"c":131.4248,"h":131.4248,"l":131.4248,"n":2,"o":131.4248,"t":"2026-10-15T15:05:00Z","v":138,"vw":131.4248},{"c":131.885,"h":132.2434,"l":131.885,"n":8,"o":132.2434,"t":"2026-10-15T15:10:00Z","v":1496,"vw":132.153597},{"c":131.6405,"h":131.6405,"l":131.6405,"n":4,"o":131.6405,"t":"2026-10-15T15:15:00Z","v":434,"vw":131.6405},{"c":132.255,"h":132.255,"l":131.78,"n":30,"o":131.78,"t":"2026-10-15T15:20:00Z","v":1199,"vw":131.905},{"c":131.56,"h":131.82,"l":131.5,"n":24,"o":131.82,"t":"2026-10-15T15:30:00Z","v":897,"vw":131.658132},{"c":130.92,"h":130.94,"l":130.9,"n":9,"o":130.94,"t":"2026-10-15T15:35:00Z","v":570,"vw":130.916},{"c":130.3771,"h":130.3771,"l":130.3771,"n":2,"o":130.3771,"t":"2026-10-15T16:10:00Z","v":252,"vw":130.3771},{"c":131.5,"h":131.5,"l":131.5,"n":2,"o":131.5,"t":"2026-10-15T17:00:00Z","v":301,"vw":131.5},{"c":131.79,"h":131.79,"l":131.79,"n":3,"o":131.79,"t":"2026-10-15T17:15:00Z","v":210,"vw":131.79},{"c":130.38,"h":130.38,"l":130.38,"n":1,"o":130.38,"t":"2026-10-15T17:30:00Z","v":500,"vw":130.38},{"c":131.825,"h":131.825,"l":131.825,"n":3,"o":131.825,"t":"2026-10-15T18:00:00Z","v":807,"vw":131.825},{"c":131.83,"h":131.83,"l":131.83,"n":5,"o":131.83,"t":"2026-10-15T18:15:00Z","v":208,"vw":131.83},{"c":131.445,"h":131.445,"l":131.445,"n":4,"o":131.445,"t":"2026-10-15T18:50:00Z","v":213,"vw":131.445},{"c":132.705,"h":132.71,"l":132.705,"n":20,"o":132.71,"t":"2026-10-15T19:50:00Z","v":689,"vw":132.7075},{"c":132.18,"h":132.745,"l":131.5,"n":121,"o":132.745,"t":"2026-10-15T19:55:00Z","v":6299,"vw":132.082119},{"c":132.22,"h":132.22,"l":132.22,"n":4,"o":132.22,"t":"2026-10-15T20:00:00Z","v":555,"vw":132.22},{"c":130.45,"h":130.45,"l":130.45,"n":1,"o":130.45,"t":"2026-10-15T20:05:00Z","v":800,"vw":130.45},{"c":133.9299,"h":133.9299,"l":132.32,"n":14,"o":132.32,"t":"2026-10-16T13:30:00Z","v":1930,"vw":133.829281},{"c":132.51,"h":132.51,"l":132.51,"n":8,"o":132.51,"t":"2026-10-16T13:35:00Z","v":401,"vw":132.51},{"c":132.51,"h":132.51,"l":132.51,"n":4,"o":132.51,"t":"2026-10-16T13:40:00Z","v":105,"vw":132.51},{"c":132.13,"h":132.13,"l":132.13,"n":7,"o":132.13,"t":"2026-10-16T13:45:00Z","v":340,"vw":132.13},{"c":131.09,"h":131.4,"l":131.09,"n":62,"o":131.4,"t":"2026-10-16T13:50:00Z","v":6003,"vw":131.13152},{"c":132,"h":132,"l":132,"n":1,"o":132,"t":"2026-10-16T13:55:00Z","v":960,"vw":132},{"c":131.495,"h":132.08,"l":131.495,"n":2,"o":132.08,"t":"2026-10-16T14:20:00Z","v":300,"vw":131.69},{"c":130.99,"h":131,"l":130.99,"n":16,"o":131,"t":"2026-10-16T15:00:00Z","v":572,"vw":130.992865},{"c":130.725,"h":130.725,"l":130.725,"n":2,"o":130.725,"t":"2026-10-16T15:10:00Z","v":247,"vw":130.725},{"c":130,"h":130.725,"l":130,"n":24,"o":130.725,"t":"2026-10-16T15:40:00Z","v":1055,"vw":130.572799},{"c":129.5,"h":129.5,"l":129.5,"n":1,"o":129.5,"t":"2026-10-16T15:55:00Z","v":800,"vw":129.5},{"c":130.5,"h":131.18,"l":130.5,"n":16,"o":130.5,"t":"2026-10-16T16:40:00Z","v":1900,"vw":130.687328},{"c":131.4,"h":131.4,"l":131.35,"n":5,"o":131.35,"t":"2026-10-16T16:45:00Z","v":204,"vw":131.375},{"c":131.46,"h":131.46,"l":131.46,"n":1,"o":131.46,"t":"2026-10-16T16:55:00Z","v":189,"vw":131.46},{"c":131.372,"h":131.372,"l":131.372,"n":1,"o":131.372,"t":"2026-10-16T17:40:00Z","v":600,"vw":131.372},{"c":131.465,"h":131.465,"l":131.465,"n":5,"o":131.465,"t":"2026-10-16T18:35:00Z","v":401,"vw":131.465},{"c":131,"h":131.01,"l":131,"n":8,"o":131,"t":"2026-10-16T18:45:00Z","v":581,"vw":131.0025},{"c":131,"h":131.5,"l":131,"n":11,"o":131.465,"t":"2026-10-16T19:10:00Z","v":613,"vw":131.287},{"c":129.7701,"h":129.7701,"l":129.7701,"n":2,"o":129.7701,"t":"2026-10-16T19:20:00Z","v":136,"vw":129.7701},{"c":130,"h":130.51,"l":130,"n":68,"o":130.51,"t":"2026-10-16T19:35:00Z","v":1871,"vw":130.235714},{"c":130.11,"h":130.11,"l":130.11,"n":2,"o":130.11,"t":"2026-10-16T19:40:00Z","v":101,"vw":130.11},{"c":129.35,"h":130.23,"l":129.35,"n":34,"o":129.915,"t":"2026-10-16T19:45:00Z","v":1155,"vw":129.756918},{"c":127.57,"h":128.59,"l":127.57,"n":115,"o":128.5,"t":"2026-10-16T19:50:00Z","v":4256,"vw":128.337361},{"c":127.335,"h":128.08,"l":126.67,"n":210,"o":127.5,"t":"2026-10-16T19:55:00Z","v":5342,"vw":127.533136},{"c":126.36,"h":126.36,"l":126.36,"n":5,"o":126.36,"t":"2026-10-16T20:00:00Z","v":8801,"vw":126.36},{"c":128.45,"h":128.45,"l":128.45,"n":8,"o":128.45,"t":"2026-10-16T20:55:00Z","v":519,"vw":128.45},{"c":127.76,"h":128.98,"l":127.76,"n":23,"o":128.98,"t":"2026-10-19T13:30:00Z","v":954,"vw":128.553178},{"c":127.8,"h":127.8,"l":127.8,"n":12,"o":127.8,"t":"2026-10-19T13:35:00Z","v":781,"vw":127.8},{"c":127,"h":127,"l":127,"n":6,"o":127,"t":"2026-10-19T13:50:00Z","v":364,"vw":127},{"c":127.28,"h":127.39,"l":127.28,"n":5,"o":127.39,"t":"2026-10-19T14:30:00Z","v":316,"vw":127.335},{"c":127.365,"h":127.365,"l":126.4507,"n":3,"o":126.4507,"t":"2026-10-19T14:55:00Z","v":395,"vw":127.013346},{"c":127.32,"h":127.32,"l":126.9,"n":80,"o":126.9,"t":"2026-10-19T16:05:00Z","v":2808,"vw":127.038333},{"c":127.6,"h":127.6,"l":127.265,"n":9,"o":127.265,"t":"2026-10-19T17:55:00Z","v":584,"vw":127.472955},{"c":127.69,"h":127.69,"l":127.69,"n":3,"o":127.69,"t":"2026-10-19T18:10:00Z","v":230,"vw":127.69},{"c":127.6,"h":127.6,"l":127.4928,"n":13,"o":127.4928,"t":"2026-10-19T19:15:00Z","v":907,"vw":127.510667},{"c":127.6,"h":127.6,"l":127.6,"n":4,"o":127.6,"t":"2026-10-19T19:20:00Z","v":520,"vw":127.6},{"c":126.08,"h":126.93,"l":126.08,"n":29,"o":126.93,"t":"2026-10-19T19:55:00Z","v":1152,"vw":126.501269},{"c":126.08,"h":126.08,"l":126.08,"n":3,"o":126.08,"t":"2026-10-19T20:00:00Z","v":331,"vw":126.08},{"c":126.08,"h":126.08,"l":126.08,"n":8,"o":126.08,"t":"2026-10-20T13:30:00Z","v":180,"vw":126.08},{"c":126.63,"h":126.63,"l":126.63,"n":4,"o":126.63,"t":"2026-10-20T14:45:00Z","v":119,"vw":126.63},{"c":127.2319,"h":127.2319,"l":127.2319,"n":1,"o":127.2319,"t":"2026-10-20T15:25:00Z","v":334,"vw":127.2319},{"c":126.31,"h":126.31,"l":126.3,"n":62,"o":126.3,"t":"2026-10-20T15:30:00Z","v":883,"vw":126.305},{"c":126.785,"h":126.785,"l":126.785,"n":2,"o":126.785,"t":"2026-10-20T16:00:00Z","v":400,"vw":126.785},{"c":127.12,"h":127.12,"l":127.07,"n":8,"o":127.07,"t":"2026-10-20T16:25:00Z","v":600,"vw":127.10538},{"c":127.645,"h":128.055,"l":127.645,"n":2,"o":128.055,"t":"2026-10-20T17:05:00Z","v":200,"vw":127.85},{"c":127.65,"h":127.87,"l":127.65,"n":56,"o":127.81,"t":"2026-10-20T17:55:00Z","v":2103,"vw":127.759691},{"c":127.725,"h":127.725,"l":127.725,"n":6,"o":127.725,"t":"2026-10-20T18:25:00Z","v":202,"vw":127.725},{"c":127.14,"h":127.14,"l":127.12,"n":12,"o":127.12,"t":"2026-10-20T18:30:00Z","v":754,"vw":127.124},{"c":127.08,"h":127.08,"l":126.35,"n":3,"o":126.35,"t":"2026-10-20T19:25:00Z","v":219,"vw":126.684862},{"c":126.84,"h":127.43,"l":126.84,"n":5,"o":127.43,"t":"2026-10-20T19:50:00Z","v":755,"vw":127.34349},{"c":127.43,"h":127.43,"l":127.43,"n":16,"o":127.43,"t":"2026-10-20T19:55:00Z","v":454,"vw":127.43},{"c":126.9,"h":126.9,"l":126.9,"n":5,"o":126.9,"t":"2026-10-20T20:00:00Z","v":397,"vw":126.9},{"c":126.76,"h":126.76,"l":126.76,"n":12,"o":126.76,"t":"2026-10-21T13:30:00Z","v":508,"vw":126.76},{"c":126.5,"h":126.5,"l":126.5,"n":1,"o":126.5,"t":"2026-10-21T14:00:00Z","v":400,"vw":126.5},{"c":127.3,"h":127.3,"l":127.29,"n":8,"o":127.29,"t":"2026-10-21T14:40:00Z","v":407,"vw":127.295305},{"c":126.6779,"h":127.29,"l":126.6779,"n":6,"o":127.29,"t":"2026-10-21T14:55:00Z","v":573,"vw":126.987104},{"c":126.54,"h":126.56,"l":126.44,"n":96,"o":126.51,"t":"2026-10-21T15:00:00Z","v":2338,"vw":126.505203},{"c":126.69,"h":126.69,"l":126.65,"n":5,"o":126.65,"t":"2026-10-21T15:05:00Z","v":330,"vw":126.67},{"c":126.16,"h":126.16,"l":126.15,"n":16,"o":126.15,"t":"2026-10-21T15:30:00Z","v":471,"vw":126.155},{"c":126.345,"h":126.5,"l":126.345,"n":14,"o":126.5,"t":"2026-10-21T16:10:00Z","v":510,"vw":126.4225},{"c":126.88,"h":126.94,"l":126.86,"n":8,"o":126.86,"t":"2026-10-21T16:15:00Z","v":550,"vw":126.905},{"c":127.43,"h":127.43,"l":127.11,"n":44,"o":127.155,"t":"2026-10-21T16:20:00Z","v":2448,"vw":127.351591},{"c":127.28,"h":127.28,"l":127.28,"n":4,"o":127.28,"t":"2026-10-21T16:25:00Z","v":177,"vw":127.28},{"c":127.2,"h":127.2,"l":127.2,"n":7,"o":127.2,"t":"2026-10-21T16:30:00Z","v":184,"vw":127.2},{"c":127.9899,"h":127.9899,"l":127.9899,"n":1,"o":127.9899,"t":"2026-10-21T16:40:00Z","v":293,"vw":127.9899},{"c":129.9,"h":129.9,"l":129.9,"n":20,"o":129.9,"t":"2026-10-21T17:50:00Z","v":1217,"vw":129.9},{"c":128.375,"h":128.375,"l":128.375,"n":2,"o":128.375,"t":"2026-10-21T18:25:00Z","v":750,"vw":128.375},{"c":128.395,"h":128.395,"l":128.395,"n":6,"o":128.395,"t":"2026-10-21T19:00:00Z","v":192,"vw":128.395},{"c":127.44,"h":127.49,"l":127.44,"n":14,"o":127.49,"t":"2026-10-21T19:20:00Z","v":958,"vw":127.459938},{"c":127.43,"h":127.49,"l":127.155,"n":67,"o":127.155,"t":"2026-10-21T19:55:00Z","v":1888,"vw":127.402472},{"c":127.08,"h":127.08,"l":127.08,"n":2,"o":127.08,"t":"2026-10-21T20:00:00Z","v":718,"vw":127.08},{"c":126.21,"h":127.7,"l":126.21,"n":6,"o":127.7,"t":"2026-10-22T13:30:00Z","v":334,"vw":127.203333},{"c":125.51,"h":125.55,"l":125.51,"n":7,"o":125.55,"t":"2026-10-22T13:40:00Z","v":415,"vw":125.523746},{"c":127.34,"h":127.34,"l":127.34,"n":1,"o":127.34,"t":"2026-10-22T13:50:00Z","v":100,"vw":127.34},{"c":126.5,"h":126.5,"l":126.5,"n":11,"o":126.5,"t":"2026-10-22T13:55:00Z","v":497,"vw":126.5},{"c":125.83,"h":126.56,"l":125.82,"n":49,"o":126.51,"t":"2026-10-22T14:05:00Z","v":4715,"vw":126.378721},{"c":126.64,"h":126.64,"l":126.64,"n":1,"o":126.64,"t":"2026-10-22T14:15:00Z","v":123,"vw":126.64},{"c":126.635,"h":126.635,"l":126.5,"n":8,"o":126.5,"t":"2026-10-22T14:20:00Z","v":1127,"vw":126.62},{"c":126.63,"h":126.63,"l":126.63,"n":3,"o":126.63,"t":"2026-10-22T14:25:00Z","v":200,"vw":126.63},{"c":125.91,"h":126,"l":125.51,"n":45,"o":125.53,"t":"2026-10-22T14:30:00Z","v":1494,"vw":125.795567},{"c":125.22,"h":125.22,"l":125.22,"n":4,"o":125.22,"t":"2026-10-22T15:15:00Z","v":130,"vw":125.22},{"c":126.32,"h":126.33,"l":126.32,"n":16,"o":126.32,"t":"2026-10-22T16:35:00Z","v":711,"vw":126.323333},{"c":126.1991,"h":126.1991,"l":126.1991,"n":1,"o":126.1991,"t":"2026-10-22T16:45:00Z","v":150,"vw":126.1991},{"c":126.33,"h":126.33,"l":126.32,"n":15,"o":126.32,"t":"2026-10-22T16:50:00Z","v":642,"vw":126.326667},{"c":126.71,"h":126.71,"l":126.71,"n":34,"o":126.71,"t":"2026-10-22T17:00:00Z","v":435,"vw":126.71},{"c":127.1,"h":128.25,"l":127.1,"n":9,"o":128.25,"t":"2026-10-22T17:45:00Z","v":1269,"vw":127.407464},{"c":127.375,"h":127.375,"l":127.375,"n":6,"o":127.375,"t":"2026-10-22T18:05:00Z","v":400,"vw":127.375},{"c":127.3562,"h":127.3562,"l":127.3562,"n":2,"o":127.3562,"t":"2026-10-22T18:10:00Z","v":110,"vw":127.3562},{"c":127.38,"h":127.38,"l":127.12,"n":39,"o":127.12,"t":"2026-10-22T18:25:00Z","v":1385,"vw":127.221935},{"c":126.95,"h":126.95,"l":126.95,"n":7,"o":126.95,"t":"2026-10-22T19:05:00Z","v":1144,"vw":126.95},{"c":126.25,"h":126.25,"l":126,"n":72,"o":126.09,"t":"2026-10-22T19:40:00Z","v":2392,"vw":126.084445},{"c":126.13,"h":126.13,"l":126.13,"n":4,"o":126.13,"t":"2026-10-22T19:45:00Z","v":201,"vw":126.13},{"c":126,"h":126,"l":126,"n":8,"o":126,"t":"2026-10-22T19:50:00Z","v":264,"vw":126},{"c":125.23,"h":125.23,"l":125.23,"n":23,"o":125.23,"t":"2026-10-22T19:55:00Z","v":588,"vw":125.23},{"c":125.23,"h":125.23,"l":125.23,"n":6,"o":125.23,"t":"2026-10-22T20:00:00Z","v":269,"vw":125.23}],"history":[{"c":71.6,"h":74.98,"l":71.158,"n":479,"o":74.98,"t":"2024-10-21T04:00:00Z","v":16929,"vw":73.103427},{"c":70.5,"h":71.65,"l":70.14,"n":418,"o":71.12,"t":"2024-10-22T04:00:00Z","v":15787,"vw":70.571329},{"c":70.65,"h":71.13,"l":70.05,"n":304,"o":70.51,"t":"2024-10-23T04:00:00Z","v":12877,"vw":70.602568},{"c":70.06,"h":71.24,"l":69.74,"n":391,"o":70.65,"t":"2024-10-24T04:00:00Z","v":16416,"vw":70.27601},{"c":70.7,"h":70.94,"l":69.9094,"n":472,"o":70.15,"t":"2024-10-25T04:00:00Z","v":19773,"vw":70.477569},{"c":70.61,"h":72.2,"l":70.31,"n":448,"o":70.31,"t":"2024-10-28T04:00:00Z","v":17278,"vw":71.4859},{"c":70.16,"h":74.99,"l":66.85,"n":1326,"o":68.39,"t":"2024-10-29T04:00:00Z","v":97444,"vw":69.73189},{"c":65.06,"h":69.74,"l":64.44,"n":2140,"o":69.74,"t":"2024-10-30T04:00:00Z","v":114245,"vw":66.271573},{"c":66.18,"h":66.28,"l":62.94,"n":2091,"o":65.5,"t":"2024-10-31T04:00:00Z","v":95318,"vw":64.329629},{"c":65.91,"h":66.4,"l":65.1483,"n":589,"o":65.68,"t":"2024-11-01T04:00:00Z","v":27592,"vw":65.703849},{"c":66.71,"h":67.6,"l":66.22,"n":644,"o":66.22,"t":"2024-11-04T05:00:00Z","v":13097,"vw":66.774456},{"c":66.97,"h":67.04,"l":66.2538,"n":438,"o":66.9,"t":"2024-11-05T05:00:00Z","v":26765,"vw":66.861802},{"c":68.75,"h":69.185,"l":67.3,"n":884,"o":67.39,"t":"2024-11-06T05:00:00Z","v":34603,"vw":68.483321},{"c":69.63,"h":70.27,"l":67.99,"n":1287,"o":69.01,"t":"2024-11-07T05:00:00Z","v":66705,"vw":69.081842},{"c":69.04,"h":69.38,"l":67.4368,"n":1476,"o":68.42,"t":"2024-11-08T05:00:00Z","v":65086,"vw":68.718772},{"c":71.74,"h":72.215,"l":68.95,"n":1651,"o":69.5,"t":"2024-11-11T05:00:00Z","v":83797,"vw":71.564465},{"c":71.92,"h":72.11,"l":70.19,"n":682,"o":71.04,"t":"2024-11-12T05:00:00Z","v":31841,"vw":71.250807},{"c":71.22,"h":72.105,"l":70.61,"n":670,"o":71.34,"t":"2024-11-13T05:00:00Z","v":33706,"vw":71.457638},{"c":72.32,"h":72.57,"l":70.975,"n":730,"o":72.2,"t":"2024-11-14T05:00:00Z","v":27971,"vw":72.177898},{"c":72.37,"h":73.35,"l":72,"n":855,"o":72.73,"t":"2024-11-15T05:00:00Z","v":30287,"vw":72.538634},{"c":71.69,"h":72.9899,"l":71.25,"n":798,"o":72.78,"t":"2024-11-18T05:00:00Z","v":33752,"vw":72.079145},{"c":71.29,"h":71.8,"l":70.7701,"n":574,"o":71.51,"t":"2024-11-19T05:00:00Z","v":38528,"vw":71.322048},{"c":71.5,"h":71.99,"l":70.54,"n":637,"o":71.99,"t":"2024-11-20T05:00:00Z","v":22499,"vw":71.206999},{"c":71.62,"h":72.4,"l":71,"n":759,"o":71.2,"t":"2024-11-21T05:00:00Z","v":32306,"vw":71.935111},{"c":71.81,"h":72.833,"l":71.51,"n":848,"o":71.72,"t":"2024-11-22T05:00:00Z","v":31874,"vw":72.283635},{"c":71.32,"h":72.54,"l":71.1501,"n":773,"o":71.8,"t":"2024-11-25T05:00:00Z","v":35948,"vw":71.820668},{"c":70.27,"h":71.55,"l":69.76,"n":1041,"o":71.25,"t":"2024-11-26T05:00:00Z","v":46276,"vw":70.560851},{"c":75.77,"h":75.89,"l":70.37,"n":1792,"o":70.37,"t":"2024-11-27T05:00:00Z","v":79294,"vw":73.429459},{"c":81.6,"h":83.44,"l":77,"n":3044,"o":77,"t":"2024-11-29T05:00:00Z","v":132288,"vw":80.71738},{"c":81.34,"h":82.9,"l":80,"n":1571,"o":80,"t":"2024-12-02T05:00:00Z","v":72711,"vw":81.360436},{"c":80.89,"h":82.4999,"l":80.49,"n":845,"o":81.23,"t":"2024-12-03T05:00:00Z","v":47722,"vw":81.743484},{"c":78.69,"h":80.905,"l":77.38,"n":1483,"o":80.25,"t":"2024-12-04T05:00:00Z","v":69092,"vw":79.036025},{"c":78.54,"h":79.9999,"l":78.5,"n":1712,"o":78.61,"t":"2024-12-05T05:00:00Z","v":56557,"vw":78.999844},{"c":77.11,"h":78.98,"l":76.5801,"n":1064,"o":78.5,"t":"2024-12-06T05:00:00Z","v":42194,"vw":77.624645},{"c":77.27,"h":78.35,"l":77.02,"n":1150,"o":77.11,"t":"2024-12-09T05:00:00Z","v":31492,"vw":77.48839},{"c":77.33,"h":77.49,"l":75.9001,"n":1161,"o":77,"t":"2024-12-10T05:00:00Z","v":50063,"vw":76.874575},{"c":76.46,"h":77.44,"l":76.1456,"n":654,"o":77.44,"t":"2024-12-11T05:00:00Z","v":22050,"vw":76.811744},{"c":75.54,"h":77.6199,"l":75.34,"n":564,"o":77.6199,"t":"2024-12-12T05:00:00Z","v":21365,"vw":76.055513},{"c":75.14,"h":75.46,"l":74.5901,"n":488,"o":75.4,"t":"2024-12-13T05:00:00Z","v":17858,"vw":74.965543},{"c":75.05,"h":75.5,"l":74.51,"n":599,"o":75.18,"t":"2024-12-16T05:00:00Z","v":17839,"vw":75.01331},{"c":75.12,"h":75.89,"l":74.25,"n":714,"o":75.02,"t":"2024-12-17T05:00:00Z","v":27835,"vw":74.88571},{"c":74.07,"h":76.4117,"l":73.88,"n":862,"o":75.24,"t":"2024-12-18T05:00:00Z","v":30803,"vw":75.113494},{"c":73.21,"h":74.895,"l":73.21,"n":623,"o":74.71,"t":"2024-12-19T05:00:00Z","v":17320,"vw":73.915055},{"c":74.21,"h":74.62,"l":73.21,"n":520,"o":73.21,"t":"2024-12-20T05:00:00Z","v":21421,"vw":73.990065},{"c":75.14,"h":75.39,"l":73.51,"n":1065,"o":74.21,"t":"2024-12-23T05:00:00Z","v":38239,"vw":74.46865},{"c":75.95,"h":76.51,"l":74.5,"n":576,"o":75.42,"t":"2024-12-24T05:00:00Z","v":20911,"vw":75.820529},{"c":75.14,"h":76.5,"l":74.75,"n":772,"o":75.9,"t":"2024-12-26T05:00:00Z","v":30901,"vw":75.423856},{"c":75.25,"h":75.96,"l":74.35,"n":560,"o":75.51,"t":"2024-12-27T05:00:00Z","v":15833,"vw":74.958017},{"c":75.19,"h":75.805,"l":73.8,"n":1140,"o":75.24,"t":"2024-12-30T05:00:00Z","v":39836,"vw":74.761089},{"c":75.96,"h":76.5,"l":75,"n":450,"o":75.2,"t":"2024-12-31T05:00:00Z","v":23725,"vw":75.682839},{"c":77.02,"h":78,"l":75.75,"n":1306,"o":76.48,"t":"2025-01-02T05:00:00Z","v":42960,"vw":76.950694},{"c":76.97,"h":77.385,"l":76.53,"n":1114,"o":76.53,"t":"2025-01-03T05:00:00Z","v":28764,"vw":76.93349},{"c":76.14,"h":77.83,"l":75.8001,"n":1808,"o":77.83,"t":"2025-01-06T05:00:00Z","v":67148,"vw":76.991789},{"c":75.49,"h":76.66,"l":75,"n":623,"o":76.18,"t":"2025-01-07T05:00:00Z","v":24865,"vw":75.541071},{"c":75.05,"h":75.87,"l":74.21,"n":652,"o":75,"t":"2025-01-08T05:00:00Z","v":27941,"vw":74.92174},{"c":75.07,"h":75.16,"l":74.4934,"n":659,"o":74.95,"t":"2025-01-10T05:00:00Z","v":26961,"vw":74.92099},{"c":79.01,"h":80.25,"l":75,"n":2029,"o":75.09,"t":"2025-01-13T05:00:00Z","v":100516,"vw":77.455752},{"c":79.86,"h":81.15,"l":78.4,"n":918,"o":79.5,"t":"2025-01-14T05:00:00Z","v":45369,"vw":79.679175},{"c":82.56,"h":84.56,"l":80.01,"n":1309,"o":80.01,"t":"2025-01-15T05:00:00Z","v":63531,"vw":82.335581},{"c":83.47,"h":84.96,"l":82.61,"n":1192,"o":83.1,"t":"2025-01-16T05:00:00Z","v":47149,"vw":83.994091},{"c":83.94,"h":84.92,"l":82.731,"n":1361,"o":83.73,"t":"2025-01-17T05:00:00Z","v":55876,"vw":83.824489},{"c":82.97,"h":84.76,"l":82.63,"n":1270,"o":84.36,"t":"2025-01-21T05:00:00Z","v":50182,"vw":83.769444},{"c":81.56,"h":84.6,"l":81.07,"n":783,"o":83,"t":"2025-01-22T05:00:00Z","v":29596,"vw":82.57415},{"c":82.36,"h":83.19,"l":80.3201,"n":605,"o":81.33,"t":"2025-01-23T05:00:00Z","v":21679,"vw":82.145905},{"c":82.34,"h":83.04,"l":81.0194,"n":581,"o":82.3,"t":"2025-01-24T05:00:00Z","v":21021,"vw":82.006045},{"c":81.01,"h":83.21,"l":80.27,"n":634,"o":82.2,"t":"2025-01-27T05:00:00Z","v":25768,"vw":81.630439},{"c":82.22,"h":82.33,"l":80.275,"n":582,"o":81.69,"t":"2025-01-28T05:00:00Z","v":14819,"vw":81.608347},{"c":82.38,"h":83.76,"l":82.3,"n":504,"o":82.35,"t":"2025-01-29T05:00:00Z","v":18942,"vw":83.001358},{"c":82.42,"h":83.35,"l":82,"n":413,"o":82.15,"t":"2025-01-30T05:00:00Z","v":15424,"vw":82.3232},{"c":81.5,"h":82.57,"l":81.12,"n":435,"o":82.13,"t":"2025-01-31T05:00:00Z","v":19236,"vw":81.776444},{"c":80.89,"h":81.97,"l":80.275,"n":543,"o":80.63,"t":"2025-02-03T05:00:00Z","v":20549,"vw":81.031454},{"c":82,"h":82.6,"l":80.9,"n":342,"o":81.21,"t":"2025-02-04T05:00:00Z","v":16421,"vw":81.931692},{"c":81.12,"h":82.56,"l":81.035,"n":294,"o":82.56,"t":"2025-02-05T05:00:00Z","v":12409,"vw":81.614987},{"c":80.04,"h":81.9799,"l":79.6,"n":419,"o":81.81,"t":"2025-02-06T05:00:00Z","v":19363,"vw":80.296502},{"c":79.5,"h":81.12,"l":77.76,"n":465,"o":81.12,"t":"2025-02-07T05:00:00Z","v":40621,"vw":79.078579},{"c":79.52,"h":80,"l":78.9285,"n":183,"o":79.47,"t":"2025-02-10T05:00:00Z","v":6989,"vw":79.536711},{"c":79.73,"h":80.58,"l":79.1,"n":247,"o":79.14,"t":"2025-02-11T05:00:00Z","v":12331,"vw":79.761221},{"c":76.36,"h":79.5,"l":76,"n":586,"o":79.5,"t":"2025-02-12T05:00:00Z","v":27993,"vw":77.773726},{"c":76.77,"h":78.6,"l":76.36,"n":417,"o":76.36,"t":"2025-02-13T05:00:00Z","v":19475,"vw":76.974142},{"c":77.4,"h":78.03,"l":76,"n":570,"o":76.53,"t":"2025-02-14T05:00:00Z","v":26758,"vw":76.935111},{"c":78.93,"h":79.7,"l":76.32,"n":789,"o":77.15,"t":"2025-02-18T05:00:00Z","v":40427,"vw":78.555851},{"c":80.23,"h":82.21,"l":75.35,"n":686,"o":75.35,"t":"2025-02-19T05:00:00Z","v":46674,"vw":79.781774},{"c":80.73,"h":82.775,"l":79.1927,"n":633,"o":80.9,"t":"2025-02-20T05:00:00Z","v":36286,"vw":81.265262},{"c":79.74,"h":82,"l":79.58,"n":648,"o":81.58,"t":"2025-02-21T05:00:00Z","v":37381,"vw":80.526687},{"c":79.88,"h":80.5,"l":79,"n":536,"o":80.0081,"t":"2025-02-24T05:00:00Z","v":26010,"vw":79.792511},{"c":79.01,"h":80.39,"l":79.01,"n":470,"o":79.5,"t":"2025-02-25T05:00:00Z","v":16562,"vw":79.511591},{"c":77.85,"h":79.7986,"l":77.4352,"n":355,"o":78.76,"t":"2025-02-26T05:00:00Z","v":21067,"vw":78.386523},{"c":76.79,"h":78.6499,"l":76.26,"n":487,"o":78,"t":"2025-02-27T05:00:00Z","v":27191,"vw":77.132146},{"c":77.79,"h":78.3391,"l":76.7884,"n":406,"o":76.9,"t":"2025-02-28T05:00:00Z","v":19608,"vw":77.514562},{"c":74.67,"h":78.9999,"l":73.61,"n":706,"o":76.12,"t":"2025-03-03T05:00:00Z","v":38310,"vw":75.683889},{"c":72.23,"h":73.67,"l":70.44,"n":1192,"o":73.67,"t":"2025-03-04T05:00:00Z","v":44634,"vw":72.075674},{"c":75.18,"h":75.295,"l":72.4,"n":533,"o":72.4,"t":"2025-03-05T05:00:00Z","v":24698,"vw":73.883625},{"c":75.09,"h":75.8,"l":74.63,"n":646,"o":75.22,"t":"2025-03-06T05:00:00Z","v":24721,"vw":75.228678},{"c":76.5,"h":76.54,"l":74.8425,"n":620,"o":75.5,"t":"2025-03-07T05:00:00Z","v":24952,"vw":75.885918},{"c":74.79,"h":77.99,"l":73.875,"n":630,"o":76.99,"t":"2025-03-10T04:00:00Z","v":33087,"vw":76.076389},{"c":74.84,"h":75.52,"l":73.2602,"n":689,"o":74.37,"t":"2025-03-11T04:00:00Z","v":28207,"vw":74.424305},{"c":74.78,"h":76.2424,"l":73.19,"n":488,"o":74.23,"t":"2025-03-12T04:00:00Z","v":16229,"vw":74.25766},{"c":75.26,"h":75.9344,"l":74.0123,"n":432,"o":74.605,"t":"2025-03-13T04:00:00Z","v":16726,"vw":74.559304},{"c":75.73,"h":76.68,"l":75.02,"n":271,"o":75.87,"t":"2025-03-14T04:00:00Z","v":10150,"vw":75.622235},{"c":75.61,"h":76.8815,"l":75.22,"n":298,"o":75.22,"t":"2025-03-17T04:00:00Z","v":11582,"vw":75.897602},{"c":75.78,"h":76.7999,"l":75.5,"n":317,"o":76.55,"t":"2025-03-18T04:00:00Z","v":11209,"vw":76.000401},{"c":76.28,"h":76.6835,"l":75.01,"n":283,"o":75.12,"t":"2025-03-19T04:00:00Z","v":8059,"vw":75.80912},{"c":76,"h":76.6358,"l":75.51,"n":344,"o":75.71,"t":"2025-03-20T04:00:00Z","v":49686,"vw":76.105309},{"c":75.38,"h":76.2,"l":74.76,"n":349,"o":75.33,"t":"2025-03-21T04:00:00Z","v":15890,"vw":75.505454},{"c":75.72,"h":76.38,"l":75.15,"n":368,"o":75.41,"t":"2025-03-24T04:00:00Z","v":12920,"vw":75.828713},{"c":75.4,"h":75.75,"l":74.85,"n":355,"o":75.58,"t":"2025-03-25T04:00:00Z","v":17077,"vw":75.281283},{"c":75.47,"h":75.58,"l":74.9897,"n":282,"o":75.58,"t":"2025-03-26T04:00:00Z","v":11628,"vw":75.284181},{"c":75.49,"h":75.94,"l":75,"n":253,"o":75,"t":"2025-03-27T04:00:00Z","v":13505,"vw":75.360084},{"c":74.85,"h":75.99,"l":74.5,"n":522,"o":75.68,"t":"2025-03-28T04:00:00Z","v":55871,"vw":75.001117},{"c":75.17,"h":75.5,"l":74.02,"n":585,"o":74.25,"t":"2025-03-31T04:00:00Z","v":34086,"vw":74.700215},{"c":75.93,"h":76,"l":74.1586,"n":302,"o":75.52,"t":"2025-04-01T04:00:00Z","v":14178,"vw":75.441755},{"c":76.7,"h":77.32,"l":75.6,"n":260,"o":75.99,"t":"2025-04-02T04:00:00Z","v":11518,"vw":76.451583},{"c":75.25,"h":76.7699,"l":74.51,"n":425,"o":74.72,"t":"2025-04-03T04:00:00Z","v":14971,"vw":75.314314},{"c":69.58,"h":75.4247,"l":69.01,"n":1551,"o":74.75,"t":"2025-04-04T04:00:00Z","v":99181,"vw":70.851749},{"c":65.32,"h":69.6042,"l":63.45,"n":1600,"o":68.25,"t":"2025-04-07T04:00:00Z","v":111480,"vw":65.979583},{"c":66.66,"h":70.335,"l":65.31,"n":928,"o":67.08,"t":"2025-04-08T04:00:00Z","v":63309,"vw":67.448304},{"c":69.62,"h":70.2157,"l":66.2001,"n":1076,"o":67,"t":"2025-04-09T04:00:00Z","v":65475,"vw":68.122076},{"c":67.84,"h":69.53,"l":66.91,"n":769,"o":68.98,"t":"2025-04-10T04:00:00Z","v":38337,"vw":68.286789},{"c":72,"h":72,"l":66,"n":688,"o":66,"t":"2025-04-11T04:00:00Z","v":29181,"vw":70.3159},{"c":72.19,"h":72.8199,"l":71.34,"n":654,"o":72,"t":"2025-04-14T04:00:00Z","v":33427,"vw":71.939058},{"c":73.19,"h":73.5,"l":72,"n":489,"o":72.71,"t":"2025-04-15T04:00:00Z","v":23301,"vw":73.094871},{"c":73,"h":74.95,"l":72.98,"n":638,"o":73.21,"t":"2025-04-16T04:00:00Z","v":23295,"vw":73.921929},{"c":74.44,"h":74.88,"l":73.2457,"n":502,"o":74.235,"t":"2025-04-17T04:00:00Z","v":16436,"vw":74.424652},{"c":73.98,"h":74.81,"l":71.1201,"n":497,"o":74.79,"t":"2025-04-21T04:00:00Z","v":27526,"vw":73.363656},{"c":75,"h":75.33,"l":74.25,"n":423,"o":74.99,"t":"2025-04-22T04:00:00Z","v":17141,"vw":74.901347},{"c":75.42,"h":75.97,"l":75.02,"n":315,"o":75.97,"t":"2025-04-23T04:00:00Z","v":13801,"vw":75.474624},{"c":77.1,"h":77.9,"l":75.3416,"n":491,"o":75.3416,"t":"2025-04-24T04:00:00Z","v":27240,"vw":76.851683},{"c":78.5,"h":78.58,"l":75.699,"n":415,"o":77.82,"t":"2025-04-25T04:00:00Z","v":23252,"vw":77.76705},{"c":79.58,"h":80.8,"l":78,"n":1128,"o":78.62,"t":"2025-04-28T04:00:00Z","v":46877,"vw":79.519447},{"c":79.48,"h":81.32,"l":78.9,"n":446,"o":79.99,"t":"2025-04-29T04:00:00Z","v":23674,"vw":80.080201},{"c":79.8,"h":79.9,"l":77.97,"n":346,"o":79.72,"t":"2025-04-30T04:00:00Z","v":20213,"vw":79.174215},{"c":79.34,"h":80,"l":78.6484,"n":403,"o":80,"t":"2025-05-01T04:00:00Z","v":17778,"vw":79.285188},{"c":79.56,"h":79.95,"l":78.2501,"n":451,"o":79.39,"t":"2025-05-02T04:00:00Z","v":18722,"vw":79.256039},{"c":79.99,"h":81,"l":79.28,"n":682,"o":79.28,"t":"2025-05-05T04:00:00Z","v":24188,"vw":80.183346},{"c":81.56,"h":81.8,"l":79.81,"n":492,"o":80.73,"t":"2025-05-06T04:00:00Z","v":28438,"vw":81.245427},{"c":82.61,"h":83.84,"l":81.22,"n":780,"o":81.99,"t":"2025-05-07T04:00:00Z","v":45099,"vw":82.477136},{"c":82.54,"h":83.495,"l":82.31,"n":605,"o":82.74,"t":"2025-05-08T04:00:00Z","v":31304,"vw":82.920505},{"c":82.94,"h":83.64,"l":82,"n":969,"o":82.88,"t":"2025-05-09T04:00:00Z","v":81800,"vw":82.76876},{"c":81.85,"h":83.75,"l":81,"n":1044,"o":83.37,"t":"2025-05-12T04:00:00Z","v":66572,"vw":82.688575},{"c":82.08,"h":83.42,"l":80.33,"n":617,"o":81.65,"t":"2025-05-13T04:00:00Z","v":39618,"vw":82.038354},{"c":80.73,"h":82.97,"l":80.12,"n":463,"o":81.72,"t":"2025-05-14T04:00:00Z","v":22948,"vw":81.181596},{"c":81.24,"h":82.6779,"l":80.01,"n":450,"o":81.31,"t":"2025-05-15T04:00:00Z","v":18771,"vw":81.630786},{"c":82,"h":82.81,"l":80.5613,"n":759,"o":81.08,"t":"2025-05-16T04:00:00Z","v":32298,"vw":82.025034},{"c":83.53,"h":84.85,"l":80.96,"n":1232,"o":82.25,"t":"2025-05-19T04:00:00Z","v":77110,"vw":83.566073},{"c":83.1,"h":84.11,"l":82.5001,"n":541,"o":84.11,"t":"2025-05-20T04:00:00Z","v":19037,"vw":83.145666},{"c":82.86,"h":83.84,"l":82.5,"n":351,"o":83.53,"t":"2025-05-21T04:00:00Z","v":15799,"vw":83.083542},{"c":82.3,"h":83.11,"l":81.905,"n":328,"o":83.11,"t":"2025-05-22T04:00:00Z","v":14896,"vw":82.382366},{"c":81.7,"h":82.1764,"l":81.4,"n":309,"o":81.64,"t":"2025-05-23T04:00:00Z","v":12367,"vw":81.68017},{"c":82.85,"h":83.5,"l":81.2615,"n":352,"o":82.53,"t":"2025-05-27T04:00:00Z","v":23146,"vw":82.476095},{"c":82.57,"h":83.99,"l":82,"n":252,"o":82.53,"t":"2025-05-28T04:00:00Z","v":16871,"vw":82.734683},{"c":82.9,"h":83.55,"l":82.02,"n":232,"o":83.15,"t":"2025-05-29T04:00:00Z","v":11300,"vw":82.730003},{"c":82.75,"h":83.3779,"l":82.5,"n":242,"o":83.18,"t":"2025-05-30T04:00:00Z","v":10265,"vw":82.821753},{"c":82.77,"h":83.84,"l":82.5,"n":616,"o":82.75,"t":"2025-06-02T04:00:00Z","v":70539,"vw":83.061704},{"c":82.56,"h":83.39,"l":82.4021,"n":744,"o":82.9,"t":"2025-06-03T04:00:00Z","v":20509,"vw":82.717573},{"c":82.5,"h":83.375,"l":82.2187,"n":252,"o":82.6,"t":"2025-06-04T04:00:00Z","v":7282,"vw":82.775807},{"c":82.19,"h":82.88,"l":82.01,"n":364,"o":82.61,"t":"2025-06-05T04:00:00Z","v":16531,"vw":82.395734},{"c":82.18,"h":82.9499,"l":82,"n":335,"o":82.9499,"t":"2025-06-06T04:00:00Z","v":5959,"vw":82.269718},{"c":82.36,"h":82.53,"l":82.06,"n":389,"o":82.28,"t":"2025-06-09T04:00:00Z","v":13009,"vw":82.235756},{"c":82.11,"h":82.6,"l":82.02,"n":313,"o":82.58,"t":"2025-06-10T04:00:00Z","v":7524,"vw":82.326218},{"c":82.25,"h":82.6,"l":81.1807,"n":482,"o":81.85,"t":"2025-06-11T04:00:00Z","v":15773,"vw":82.037279},{"c":82.09,"h":82.6,"l":81.61,"n":298,"o":82.6,"t":"2025-06-12T04:00:00Z","v":10339,"vw":82.250591},{"c":83.87,"h":84.49,"l":82.0561,"n":679,"o":82.58,"t":"2025-06-13T04:00:00Z","v":52524,"vw":83.76105},{"c":86.86,"h":87.16,"l":84.06,"n":1121,"o":84.44,"t":"2025-06-16T04:00:00Z","v":50464,"vw":85.908288},{"c":89.17,"h":90.49,"l":85.11,"n":836,"o":87.27,"t":"2025-06-17T04:00:00Z","v":31282,"vw":88.614739},{"c":89.18,"h":90,"l":88.28,"n":447,"o":88.97,"t":"2025-06-18T04:00:00Z","v":16272,"vw":89.451425},{"c":89.62,"h":90.47,"l":89,"n":629,"o":89.2,"t":"2025-06-20T04:00:00Z","v":26904,"vw":89.732703},{"c":90.69,"h":93.73,"l":89.34,"n":1051,"o":89.34,"t":"2025-06-23T04:00:00Z","v":51528,"vw":91.084989},{"c":90.07,"h":91.88,"l":89.6701,"n":477,"o":90.67,"t":"2025-06-24T04:00:00Z","v":24926,"vw":90.521352},{"c":90.44,"h":91.84,"l":89.611,"n":506,"o":89.9,"t":"2025-06-25T04:00:00Z","v":25148,"vw":90.538276},{"c":89.38,"h":90.85,"l":87.84,"n":426,"o":90.77,"t":"2025-06-26T04:00:00Z","v":18235,"vw":89.69909},{"c":88.25,"h":89.65,"l":87.1601,"n":438,"o":89.17,"t":"2025-06-27T04:00:00Z","v":32496,"vw":88.571537},{"c":88.84,"h":90,"l":87.3,"n":451,"o":87.9,"t":"2025-06-30T04:00:00Z","v":15704,"vw":88.845534},{"c":89.18,"h":90.2399,"l":88.42,"n":316,"o":88.42,"t":"2025-07-01T04:00:00Z","v":10369,"vw":89.046251},{"c":88.79,"h":90.05,"l":88.08,"n":383,"o":89.84,"t":"2025-07-02T04:00:00Z","v":15205,"vw":89.388033},{"c":88.93,"h":89.9642,"l":88.8,"n":161,"o":89,"t":"2025-07-03T04:00:00Z","v":3669,"vw":89.469311},{"c":89.1,"h":89.59,"l":88.24,"n":398,"o":88.24,"t":"2025-07-07T04:00:00Z","v":6262,"vw":89.052574},{"c":89.57,"h":90.19,"l":88.24,"n":415,"o":89.0777,"t":"2025-07-08T04:00:00Z","v":12466,"vw":89.478085},{"c":89.5,"h":90.27,"l":89.11,"n":393,"o":90.19,"t":"2025-07-09T04:00:00Z","v":10264,"vw":89.803833},{"c":89.19,"h":90.59,"l":87.02,"n":718,"o":89.11,"t":"2025-07-10T04:00:00Z","v":41393,"vw":88.589313},{"c":90.28,"h":91.6,"l":87.81,"n":494,"o":88.57,"t":"2025-07-11T04:00:00Z","v":27827,"vw":89.203162},{"c":89.58,"h":91.3705,"l":88.88,"n":618,"o":89.5035,"t":"2025-07-14T04:00:00Z","v":34807,"vw":89.796061},{"c":89.11,"h":89.6399,"l":88.598,"n":407,"o":89.48,"t":"2025-07-15T04:00:00Z","v":6839,"vw":89.022724},{"c":87.98,"h":90.72,"l":87.98,"n":401,"o":90.72,"t":"2025-07-16T04:00:00Z","v":14521,"vw":88.49007},{"c":88.31,"h":89.11,"l":87.729,"n":251,"o":89.11,"t":"2025-07-17T04:00:00Z","v":4937,"vw":88.618867},{"c":88.6,"h":90.99,"l":88.25,"n":349,"o":89.09,"t":"2025-07-18T04:00:00Z","v":9916,"vw":89.320111},{"c":86.71,"h":88.495,"l":86.23,"n":481,"o":88.4908,"t":"2025-07-21T04:00:00Z","v":17573,"vw":87.229543},{"c":87.71,"h":89.21,"l":86.76,"n":270,"o":86.76,"t":"2025-07-22T04:00:00Z","v":15243,"vw":87.555249},{"c":88.6,"h":89.43,"l":88.0838,"n":397,"o":88.58,"t":"2025-07-23T04:00:00Z","v":13992,"vw":88.710329},{"c":88,"h":89,"l":87.99,"n":399,"o":89,"t":"2025-07-24T04:00:00Z","v":8949,"vw":88.443262},{"c":89.36,"h":90.94,"l":88.33,"n":404,"o":88.89,"t":"2025-07-25T04:00:00Z","v":15307,"vw":89.077691},{"c":89.36,"h":90.5,"l":89.1,"n":453,"o":90,"t":"2025-07-28T04:00:00Z","v":13903,"vw":89.726572},{"c":90.7,"h":91.1,"l":88.251,"n":511,"o":89.82,"t":"2025-07-29T04:00:00Z","v":26388,"vw":90.491968},{"c":89.55,"h":91.78,"l":89.55,"n":763,"o":91.02,"t":"2025-07-30T04:00:00Z","v":44799,"vw":90.819867},{"c":94.73,"h":96.8664,"l":91.5,"n":1088,"o":92,"t":"2025-07-31T04:00:00Z","v":57345,"vw":94.197603},{"c":95.68,"h":98.08,"l":94.16,"n":862,"o":94.16,"t":"2025-08-01T04:00:00Z","v":47056,"vw":96.014934},{"c":97.16,"h":97.69,"l":96,"n":795,"o":96.86,"t":"2025-08-04T04:00:00Z","v":34688,"vw":96.878759},{"c":96.81,"h":97.84,"l":95.625,"n":745,"o":97,"t":"2025-08-05T04:00:00Z","v":38927,"vw":97.229056},{"c":96.85,"h":98,"l":96.57,"n":775,"o":97.65,"t":"2025-08-06T04:00:00Z","v":51071,"vw":97.211095},{"c":95.93,"h":97.5,"l":95,"n":739,"o":97.5,"t":"2025-08-07T04:00:00Z","v":30012,"vw":96.285697},{"c":96.53,"h":98.99,"l":95.56,"n":1093,"o":96.72,"t":"2025-08-08T04:00:00Z","v":60147,"vw":97.065664},{"c":89.48,"h":93.08,"l":89,"n":857,"o":93,"t":"2025-08-11T04:00:00Z","v":50466,"vw":91.003436},{"c":89.89,"h":91.22,"l":89,"n":409,"o":90.17,"t":"2025-08-12T04:00:00Z","v":17447,"vw":90.007251},{"c":89.31,"h":90.57,"l":89.0145,"n":517,"o":89.57,"t":"2025-08-13T04:00:00Z","v":18417,"vw":89.826406},{"c":89.28,"h":90.7698,"l":88.92,"n":321,"o":90.01,"t":"2025-08-14T04:00:00Z","v":10903,"vw":89.390416},{"c":91.28,"h":91.8,"l":88.5,"n":563,"o":89,"t":"2025-08-15T04:00:00Z","v":28051,"vw":90.597754},{"c":92.4,"h":92.99,"l":89.415,"n":806,"o":91.74,"t":"2025-08-18T04:00:00Z","v":35219,"vw":91.982519},{"c":90.77,"h":93,"l":89.3802,"n":363,"o":91.85,"t":"2025-08-19T04:00:00Z","v":14624,"vw":91.190744},{"c":90.19,"h":91,"l":90,"n":267,"o":90.1644,"t":"2025-08-20T04:00:00Z","v":7860,"vw":90.665948},{"c":90.25,"h":91.635,"l":89.995,"n":204,"o":90.72,"t":"2025-08-21T04:00:00Z","v":6876,"vw":90.308204},{"c":90.05,"h":91.03,"l":89,"n":517,"o":89.75,"t":"2025-08-22T04:00:00Z","v":23743,"vw":89.858583},{"c":90.31,"h":90.7,"l":89.53,"n":261,"o":89.76,"t":"2025-08-25T04:00:00Z","v":9558,"vw":90.285506},{"c":90.86,"h":91.19,"l":89.95,"n":353,"o":90,"t":"2025-08-26T04:00:00Z","v":9617,"vw":90.687798},{"c":90.58,"h":90.9921,"l":89.515,"n":236,"o":90.36,"t":"2025-08-27T04:00:00Z","v":7778,"vw":90.510518},{"c":90.48,"h":91.09,"l":89.5,"n":301,"o":91.09,"t":"2025-08-28T04:00:00Z","v":9115,"vw":90.200482},{"c":89.73,"h":90.4,"l":89.24,"n":334,"o":90,"t":"2025-08-29T04:00:00Z","v":13741,"vw":89.701676},{"c":89.4,"h":90.1,"l":88.92,"n":405,"o":90.048,"t":"2025-09-02T04:00:00Z","v":14132,"vw":89.636144},{"c":88.13,"h":90.7025,"l":88,"n":408,"o":90.7025,"t":"2025-09-03T04:00:00Z","v":17867,"vw":88.716853},{"c":88.46,"h":89.349,"l":87.66,"n":264,"o":87.66,"t":"2025-09-04T04:00:00Z","v":9365,"vw":88.3133},{"c":87.98,"h":88.5309,"l":86.95,"n":444,"o":88.15,"t":"2025-09-05T04:00:00Z","v":11147,"vw":87.523373},{"c":87.26,"h":88.5,"l":87,"n":461,"o":87.62,"t":"2025-09-08T04:00:00Z","v":47307,"vw":87.546932},{"c":85.9,"h":87.75,"l":85.62,"n":561,"o":87.6427,"t":"2025-09-09T04:00:00Z","v":18206,"vw":86.247121},{"c":85.4,"h":86.8899,"l":85.13,"n":473,"o":86.45,"t":"2025-09-10T04:00:00Z","v":18719,"vw":85.615205},{"c":86.51,"h":86.99,"l":84.13,"n":426,"o":84.22,"t":"2025-09-11T04:00:00Z","v":16282,"vw":85.946951},{"c":88.01,"h":88.24,"l":86.75,"n":387,"o":87,"t":"2025-09-12T04:00:00Z","v":15578,"vw":87.61843},{"c":87,"h":88.76,"l":86.43,"n":633,"o":88.76,"t":"2025-09-15T04:00:00Z","v":38401,"vw":87.281899},{"c":91.5,"h":91.7399,"l":87.38,"n":965,"o":87.5,"t":"2025-09-16T04:00:00Z","v":44817,"vw":89.110009},{"c":91.56,"h":93.22,"l":91.02,"n":738,"o":91.5,"t":"2025-09-17T04:00:00Z","v":23952,"vw":92.267807},{"c":91.13,"h":92,"l":90.3301,"n":515,"o":92,"t":"2025-09-18T04:00:00Z","v":16312,"vw":91.434754},{"c":91.02,"h":92.0627,"l":90.274,"n":547,"o":91.5,"t":"2025-09-19T04:00:00Z","v":22445,"vw":90.899628},{"c":90.31,"h":91.5194,"l":89.9,"n":508,"o":91.5,"t":"2025-09-22T04:00:00Z","v":25461,"vw":90.662775},{"c":90.61,"h":91.6303,"l":90.32,"n":354,"o":90.32,"t":"2025-09-23T04:00:00Z","v":15046,"vw":90.791882},{"c":91.79,"h":91.92,"l":90.14,"n":524,"o":90.14,"t":"2025-09-24T04:00:00Z","v":20418,"vw":91.450021},{"c":90.71,"h":92.69,"l":90.2,"n":776,"o":92,"t":"2025-09-25T04:00:00Z","v":20444,"vw":91.689154},{"c":90.81,"h":91.84,"l":90.2382,"n":471,"o":91.005,"t":"2025-09-26T04:00:00Z","v":15445,"vw":90.884569},{"c":90.55,"h":90.9,"l":90,"n":509,"o":90.9,"t":"2025-09-29T04:00:00Z","v":19537,"vw":90.529943},{"c":90.12,"h":90.5675,"l":90,"n":385,"o":90,"t":"2025-09-30T04:00:00Z","v":11102,"vw":90.116522},{"c":90.19,"h":90.61,"l":90,"n":448,"o":90,"t":"2025-10-01T04:00:00Z","v":11722,"vw":90.361477},{"c":92.17,"h":92.7499,"l":90.54,"n":445,"o":90.54,"t":"2025-10-02T04:00:00Z","v":15291,"vw":91.641233},{"c":92.97,"h":93.65,"l":91.65,"n":688,"o":91.65,"t":"2025-10-03T04:00:00Z","v":26969,"vw":92.760212},{"c":94.64,"h":94.9871,"l":92.925,"n":572,"o":93.11,"t":"2025-10-06T04:00:00Z","v":18330,"vw":94.139962},{"c":94.32,"h":94.98,"l":93.7013,"n":308,"o":94.98,"t":"2025-10-07T04:00:00Z","v":7067,"vw":94.313307},{"c":93.01,"h":94.8623,"l":92.2,"n":426,"o":94.8623,"t":"2025-10-08T04:00:00Z","v":11385,"vw":93.418789},{"c":94.88,"h":94.88,"l":92.495,"n":384,"o":93,"t":"2025-10-09T04:00:00Z","v":11064,"vw":93.865981},{"c":92.57,"h":94.5,"l":92.4526,"n":384,"o":94.07,"t":"2025-10-10T04:00:00Z","v":11924,"vw":93.249635},{"c":92.34,"h":94,"l":91.25,"n":520,"o":92.01,"t":"2025-10-13T04:00:00Z","v":20549,"vw":92.789649},{"c":90.59,"h":92.5114,"l":90.29,"n":419,"o":91.43,"t":"2025-10-14T04:00:00Z","v":12064,"vw":91.144382},{"c":90.49,"h":91.1,"l":89.2,"n":438,"o":91,"t":"2025-10-15T04:00:00Z","v":20046,"vw":89.918246},{"c":90.44,"h":91.47,"l":90.01,"n":280,"o":91.47,"t":"2025-10-16T04:00:00Z","v":9312,"vw":90.717569},{"c":90.3,"h":91.85,"l":90.01,"n":353,"o":90.89,"t":"2025-10-17T04:00:00Z","v":15050,"vw":90.631034},{"c":91.26,"h":91.8499,"l":90.31,"n":384,"o":90.31,"t":"2025-10-20T04:00:00Z","v":16123,"vw":91.077643},{"c":91.65,"h":92.5,"l":91.01,"n":506,"o":91.19,"t":"2025-10-21T04:00:00Z","v":21171,"vw":91.779938},{"c":92.9,"h":92.9,"l":90.51,"n":282,"o":91.26,"t":"2025-10-22T04:00:00Z","v":10352,"vw":91.920832},{"c":93.58,"h":93.99,"l":91.05,"n":484,"o":91.05,"t":"2025-10-23T04:00:00Z","v":15643,"vw":93.478165},{"c":93.52,"h":95,"l":93.02,"n":1188,"o":94.075,"t":"2025-10-24T04:00:00Z","v":58006,"vw":94.261151},{"c":92.15,"h":94.5077,"l":92.15,"n":524,"o":93.64,"t":"2025-10-27T04:00:00Z","v":16908,"vw":92.959176},{"c":91.87,"h":92.95,"l":91.51,"n":355,"o":92.4,"t":"2025-10-28T04:00:00Z","v":12321,"vw":92.342034},{"c":91.76,"h":92.83,"l":91.44,"n":456,"o":92,"t":"2025-10-29T04:00:00Z","v":15360,"vw":92.038022},{"c":94.86,"h":96,"l":94,"n":1725,"o":95,"t":"2025-10-30T04:00:00Z","v":55265,"vw":94.729311},{"c":94.69,"h":96,"l":94.06,"n":603,"o":95.9,"t":"2025-10-31T04:00:00Z","v":19009,"vw":94.993006},{"c":98.64,"h":99,"l":95.0501,"n":2009,"o":96.25,"t":"2025-11-03T05:00:00Z","v":130513,"vw":97.390069},{"c":98.07,"h":99,"l":97.31,"n":657,"o":98.8,"t":"2025-11-04T05:00:00Z","v":24268,"vw":98.136765},{"c":99.11,"h":99.7699,"l":98.08,"n":878,"o":98.08,"t":"2025-11-05T05:00:00Z","v":47479,"vw":98.951992},{"c":99.62,"h":99.86,"l":98.7334,"n":1361,"o":99.45,"t":"2025-11-06T05:00:00Z","v":70097,"vw":99.427797},{"c":99.67,"h":100.8242,"l":98.92,"n":1575,"o":100,"t":"2025-11-07T05:00:00Z","v":501737,"vw":99.710165},{"c":97.21,"h":98.255,"l":94.5981,"n":1411,"o":95.15,"t":"2025-11-10T05:00:00Z","v":61917,"vw":96.479784},{"c":97.4,"h":97.66,"l":95.2675,"n":856,"o":96.69,"t":"2025-11-11T05:00:00Z","v":436378,"vw":96.560052},{"c":97.08,"h":97.721,"l":96.5,"n":631,"o":96.84,"t":"2025-11-12T05:00:00Z","v":30774,"vw":96.823755},{"c":97.85,"h":98.48,"l":96.7145,"n":582,"o":97.68,"t":"2025-11-13T05:00:00Z","v":17367,"vw":97.563169},{"c":99.17,"h":99.845,"l":97.0349,"n":953,"o":97.17,"t":"2025-11-14T05:00:00Z","v":76592,"vw":98.825126},{"c":97.46,"h":100.8899,"l":97,"n":1277,"o":99.79,"t":"2025-11-17T05:00:00Z","v":71524,"vw":99.033969},{"c":98.89,"h":100.89,"l":95.8,"n":1022,"o":97.3,"t":"2025-11-18T05:00:00Z","v":54430,"vw":98.46022},{"c":98.5,"h":99.4704,"l":98.5,"n":870,"o":99.04,"t":"2025-11-19T05:00:00Z","v":30502,"vw":98.839448},{"c":97.37,"h":99.26,"l":96.56,"n":680,"o":98.5,"t":"2025-11-20T05:00:00Z","v":37894,"vw":97.39858},{"c":97.44,"h":98.4567,"l":96.51,"n":542,"o":97.99,"t":"2025-11-21T05:00:00Z","v":20670,"vw":97.195607},{"c":97.28,"h":99.1582,"l":96.74,"n":1224,"o":97.75,"t":"2025-11-24T05:00:00Z","v":25193,"vw":97.31514},{"c":94.5,"h":97.48,"l":94,"n":669,"o":97,"t":"2025-11-25T05:00:00Z","v":29772,"vw":95.739682},{"c":95.26,"h":96.7471,"l":94.5,"n":352,"o":94.5,"t":"2025-11-26T05:00:00Z","v":10815,"vw":95.295643},{"c":96.56,"h":96.75,"l":95.6,"n":339,"o":95.6,"t":"2025-11-28T05:00:00Z","v":21251,"vw":96.337064},{"c":95.39,"h":97.3664,"l":95.0001,"n":504,"o":97,"t":"2025-12-01T05:00:00Z","v":31767,"vw":96.274015},{"c":94.81,"h":96.47,"l":94.5,"n":346,"o":96.47,"t":"2025-12-02T05:00:00Z","v":13745,"vw":95.114268},{"c":95.08,"h":97.3366,"l":94.55,"n":547,"o":96.105,"t":"2025-12-03T05:00:00Z","v":13254,"vw":95.400033},{"c":94.99,"h":95.5,"l":94.5449,"n":386,"o":95.5,"t":"2025-12-04T05:00:00Z","v":11517,"vw":95.118328},{"c":94.27,"h":95.4588,"l":93.43,"n":486,"o":95.3,"t":"2025-12-05T05:00:00Z","v":21629,"vw":94.087913},{"c":94.34,"h":94.9999,"l":93.658,"n":391,"o":94.3,"t":"2025-12-08T05:00:00Z","v":8842,"vw":94.313034},{"c":93.97,"h":94.55,"l":93.51,"n":662,"o":94.1,"t":"2025-12-09T05:00:00Z","v":23139,"vw":94.110568},{"c":93.56,"h":94.18,"l":93.43,"n":390,"o":93.57,"t":"2025-12-10T05:00:00Z","v":10088,"vw":93.761101},{"c":94.85,"h":95.325,"l":93.85,"n":510,"o":94.3799,"t":"2025-12-11T05:00:00Z","v":21615,"vw":94.591945},{"c":95.49,"h":95.9999,"l":94.89,"n":406,"o":94.89,"t":"2025-12-12T05:00:00Z","v":19151,"vw":95.447839},{"c":95.56,"h":96,"l":94.92,"n":488,"o":96,"t":"2025-12-15T05:00:00Z","v":35912,"vw":95.654853},{"c":94.78,"h":95.99,"l":94.51,"n":398,"o":95.99,"t":"2025-12-16T05:00:00Z","v":13638,"vw":94.929537},{"c":94.75,"h":95.6,"l":94.0001,"n":449,"o":94.78,"t":"2025-12-17T05:00:00Z","v":11110,"vw":94.700381},{"c":95.13,"h":96,"l":94.78,"n":516,"o":95.22,"t":"2025-12-18T05:00:00Z","v":15642,"vw":95.169007},{"c":95.48,"h":95.92,"l":95,"n":467,"o":95.74,"t":"2025-12-19T05:00:00Z","v":13911,"vw":95.473428},{"c":95.47,"h":96,"l":95.2801,"n":565,"o":95.54,"t":"2025-12-22T05:00:00Z","v":21203,"vw":95.624028},{"c":96.65,"h":97.2,"l":95.05,"n":660,"o":95.19,"t":"2025-12-23T05:00:00Z","v":22369,"vw":96.040607},{"c":96.79,"h":96.8,"l":96.335,"n":322,"o":96.425,"t":"2025-12-24T05:00:00Z","v":10426,"vw":96.575511},{"c":97.24,"h":97.695,"l":96.25,"n":591,"o":96.55,"t":"2025-12-26T05:00:00Z","v":18707,"vw":96.708843},{"c":98.35,"h":99.09,"l":96.5001,"n":907,"o":97.58,"t":"2025-12-29T05:00:00Z","v":21446,"vw":97.684016},{"c":98.27,"h":99,"l":97,"n":978,"o":98.3,"t":"2025-12-30T05:00:00Z","v":32325,"vw":98.346851},{"c":102.5,"h":104.2,"l":97.6785,"n":1971,"o":98.02,"t":"2025-12-31T05:00:00Z","v":77162,"vw":101.91218},{"c":101.5,"h":102.7851,"l":101.05,"n":1026,"o":101.76,"t":"2026-01-02T05:00:00Z","v":32158,"vw":101.867126},{"c":104.57,"h":105.5,"l":101.63,"n":820,"o":102.53,"t":"2026-01-05T05:00:00Z","v":33499,"vw":103.589294},{"c":109.62,"h":109.95,"l":104.4251,"n":1029,"o":106,"t":"2026-01-06T05:00:00Z","v":38355,"vw":107.65147},{"c":108,"h":109.67,"l":106.345,"n":856,"o":109.62,"t":"2026-01-07T05:00:00Z","v":31618,"vw":108.347814},{"c":108.59,"h":108.62,"l":107,"n":427,"o":108.62,"t":"2026-01-08T05:00:00Z","v":15323,"vw":107.839827},{"c":109.1,"h":109.6478,"l":107.06,"n":591,"o":107.98,"t":"2026-01-09T05:00:00Z","v":17123,"vw":108.857717},{"c":113.12,"h":113.72,"l":109.325,"n":1103,"o":110,"t":"2026-01-12T05:00:00Z","v":33825,"vw":111.644054},{"c":112.87,"h":114.815,"l":112.0001,"n":819,"o":113.68,"t":"2026-01-13T05:00:00Z","v":27711,"vw":113.662222},{"c":114.58,"h":115.07,"l":112.25,"n":754,"o":113.57,"t":"2026-01-14T05:00:00Z","v":23335,"vw":113.977418},{"c":118.57,"h":119.9,"l":114.5,"n":1264,"o":115.03,"t":"2026-01-15T05:00:00Z","v":35372,"vw":118.371416},{"c":113,"h":117.92,"l":111.78,"n":1360,"o":115.16,"t":"2026-01-16T05:00:00Z","v":63814,"vw":114.669717},{"c":114.71,"h":115.5105,"l":111.03,"n":898,"o":112.74,"t":"2026-01-20T05:00:00Z","v":29365,"vw":113.463477},{"c":115.59,"h":116.01,"l":114.3134,"n":599,"o":115.34,"t":"2026-01-21T05:00:00Z","v":16673,"vw":115.11859},{"c":116.69,"h":118,"l":116.06,"n":397,"o":116.6,"t":"2026-01-22T05:00:00Z","v":13824,"vw":116.899361},{"c":118.36,"h":119.3,"l":115.99,"n":505,"o":115.99,"t":"2026-01-23T05:00:00Z","v":17337,"vw":117.580923},{"c":102,"h":118.99,"l":99,"n":3508,"o":112.5,"t":"2026-01-26T05:00:00Z","v":201425,"vw":107.629089},{"c":104.05,"h":108,"l":101.101,"n":1359,"o":105,"t":"2026-01-27T05:00:00Z","v":40236,"vw":104.411941},{"c":106.42,"h":107.9899,"l":102.8101,"n":837,"o":104.03,"t":"2026-01-28T05:00:00Z","v":28923,"vw":104.830496},{"c":105.32,"h":106.98,"l":104.1101,"n":403,"o":106.98,"t":"2026-01-29T05:00:00Z","v":12689,"vw":105.45451},{"c":103.57,"h":106.5305,"l":101,"n":878,"o":104.67,"t":"2026-01-30T05:00:00Z","v":26909,"vw":102.865343},{"c":101.81,"h":103.88,"l":100.72,"n":634,"o":102.7,"t":"2026-02-02T05:00:00Z","v":23799,"vw":102.79633},{"c":102.75,"h":105.245,"l":101.23,"n":712,"o":101.23,"t":"2026-02-03T05:00:00Z","v":20927,"vw":102.432691},{"c":103.48,"h":104.2499,"l":101.55,"n":504,"o":102.25,"t":"2026-02-04T05:00:00Z","v":15644,"vw":102.994116},{"c":102.89,"h":104.43,"l":100.0001,"n":433,"o":104.43,"t":"2026-02-05T05:00:00Z","v":13958,"vw":101.995027},{"c":102.39,"h":103.53,"l":102,"n":509,"o":102.89,"t":"2026-02-06T05:00:00Z","v":12419,"vw":102.454665},{"c":108.35,"h":109.08,"l":103.27,"n":1094,"o":103.27,"t":"2026-02-09T05:00:00Z","v":33752,"vw":106.913551},{"c":109.1,"h":110,"l":108.04,"n":486,"o":109.01,"t":"2026-02-10T05:00:00Z","v":15172,"vw":109.021769},{"c":109.96,"h":111,"l":106.8751,"n":630,"o":109.42,"t":"2026-02-11T05:00:00Z","v":17613,"vw":110.009524},{"c":110.69,"h":112.035,"l":107.51,"n":1069,"o":110.58,"t":"2026-02-12T05:00:00Z","v":40064,"vw":110.48149},{"c":108.86,"h":112.4,"l":107,"n":701,"o":110.83,"t":"2026-02-13T05:00:00Z","v":22543,"vw":109.897241},{"c":107,"h":109.475,"l":106.21,"n":735,"o":109.27,"t":"2026-02-17T05:00:00Z","v":28311,"vw":107.772294},{"c":107.99,"h":110.77,"l":107.5,"n":972,"o":107.75,"t":"2026-02-18T05:00:00Z","v":40775,"vw":108.97602},{"c":107.49,"h":110.19,"l":99,"n":2460,"o":103.15,"t":"2026-02-19T05:00:00Z","v":82386,"vw":104.961131},{"c":100.8,"h":107.17,"l":99,"n":2110,"o":107.17,"t":"2026-02-20T05:00:00Z","v":105991,"vw":101.847927},{"c":96.31,"h":100.33,"l":96.31,"n":1967,"o":99.3,"t":"2026-02-23T05:00:00Z","v":82749,"vw":98.392152},{"c":99.77,"h":101.1195,"l":96,"n":1370,"o":96.3,"t":"2026-02-24T05:00:00Z","v":56158,"vw":97.911816},{"c":100.25,"h":101.19,"l":98,"n":1604,"o":101.01,"t":"2026-02-25T05:00:00Z","v":96644,"vw":100.065942},{"c":101.52,"h":101.52,"l":97.7501,"n":922,"o":98.85,"t":"2026-02-26T05:00:00Z","v":81299,"vw":100.934941},{"c":99.56,"h":101.87,"l":98.82,"n":1120,"o":101.65,"t":"2026-02-27T05:00:00Z","v":96491,"vw":99.643463},{"c":105.89,"h":106.11,"l":101.3,"n":1700,"o":101.3,"t":"2026-03-02T05:00:00Z","v":84483,"vw":103.444058},{"c":110.99,"h":111,"l":103.6201,"n":1750,"o":105.49,"t":"2026-03-03T05:00:00Z","v":82869,"vw":108.443303},{"c":112,"h":112.75,"l":110.62,"n":1049,"o":112.3,"t":"2026-03-04T05:00:00Z","v":39725,"vw":111.653431},{"c":119.81,"h":120.6,"l":110.5,"n":2404,"o":112.39,"t":"2026-03-05T05:00:00Z","v":107336,"vw":117.843045},{"c":126.75,"h":130.64,"l":120.995,"n":3871,"o":121.65,"t":"2026-03-06T05:00:00Z","v":195096,"vw":127.960505},{"c":116.65,"h":131.24,"l":115.45,"n":6659,"o":131.24,"t":"2026-03-09T04:00:00Z","v":253458,"vw":120.578013},{"c":114.99,"h":120.495,"l":114,"n":2626,"o":118.47,"t":"2026-03-10T04:00:00Z","v":78681,"vw":116.949258},{"c":128.73,"h":129.35,"l":116.91,"n":5446,"o":117.45,"t":"2026-03-11T04:00:00Z","v":220734,"vw":126.328396},{"c":139,"h":139.5,"l":132,"n":8412,"o":132.05,"t":"2026-03-12T04:00:00Z","v":360571,"vw":137.076604},{"c":131,"h":137.8699,"l":129.7,"n":3894,"o":136,"t":"2026-03-13T04:00:00Z","v":182545,"vw":133.346252},{"c":131.4,"h":135.505,"l":128.04,"n":3247,"o":129,"t":"2026-03-16T04:00:00Z","v":115488,"vw":132.051723},{"c":128.99,"h":134.5,"l":128.305,"n":2878,"o":131,"t":"2026-03-17T04:00:00Z","v":100142,"vw":131.469381},{"c":132.52,"h":133.7948,"l":126.44,"n":2200,"o":129.3,"t":"2026-03-18T04:00:00Z","v":86905,"vw":130.215286},{"c":131.26,"h":136.78,"l":131.26,"n":2543,"o":134.89,"t":"2026-03-19T04:00:00Z","v":77890,"vw":134.554745},{"c":127.74,"h":132.06,"l":127.26,"n":2007,"o":131.89,"t":"2026-03-20T04:00:00Z","v":71801,"vw":129.372695},{"c":127.57,"h":128.53,"l":121,"n":2302,"o":123.94,"t":"2026-03-23T04:00:00Z","v":99497,"vw":126.48757},{"c":134.94,"h":135.73,"l":129.33,"n":2501,"o":129.93,"t":"2026-03-24T04:00:00Z","v":79858,"vw":133.575698},{"c":138.14,"h":138.84,"l":132.75,"n":1939,"o":133.11,"t":"2026-03-25T04:00:00Z","v":51936,"vw":136.835685},{"c":136.65,"h":139,"l":135.15,"n":1549,"o":139,"t":"2026-03-26T04:00:00Z","v":49630,"vw":136.627856},{"c":137,"h":137.95,"l":135.16,"n":1182,"o":136,"t":"2026-03-27T04:00:00Z","v":40487,"vw":136.359372},{"c":138.37,"h":139.5,"l":137,"n":2236,"o":138,"t":"2026-03-30T04:00:00Z","v":69062,"vw":138.287439},{"c":126.67,"h":137.85,"l":125.59,"n":2911,"o":136.6,"t":"2026-03-31T04:00:00Z","v":130392,"vw":128.884512},{"c":123.93,"h":131.24,"l":121.5,"n":2363,"o":124.65,"t":"2026-04-01T04:00:00Z","v":74091,"vw":123.589191},{"c":126,"h":130.77,"l":124.9901,"n":2396,"o":127.99,"t":"2026-04-02T04:00:00Z","v":97604,"vw":127.52183},{"c":129.72,"h":130.69,"l":126.4,"n":2966,"o":127.31,"t":"2026-04-06T04:00:00Z","v":86876,"vw":128.635997},{"c":130.5,"h":132.06,"l":128.215,"n":2680,"o":130,"t":"2026-04-07T04:00:00Z","v":96172,"vw":130.071001},{"c":127.5,"h":127.5,"l":121.01,"n":3340,"o":121.23,"t":"2026-04-08T04:00:00Z","v":108052,"vw":125.022325},{"c":119.5,"h":127.38,"l":119.18,"n":2653,"o":126.07,"t":"2026-04-09T04:00:00Z","v":112175,"vw":121.328752},{"c":118.43,"h":121.3,"l":117.06,"n":2642,"o":121.3,"t":"2026-04-10T04:00:00Z","v":115843,"vw":118.949294},{"c":126.07,"h":130.915,"l":121.451,"n":3644,"o":121.59,"t":"2026-04-13T04:00:00Z","v":107411,"vw":126.397223},{"c":119.22,"h":126.5,"l":118.8301,"n":2738,"o":126,"t":"2026-04-14T04:00:00Z","v":75182,"vw":121.242661},{"c":123.74,"h":124.4999,"l":120.5,"n":1894,"o":122.74,"t":"2026-04-15T04:00:00Z","v":53708,"vw":122.964679},{"c":126.54,"h":127.5,"l":123.68,"n":1762,"o":124.98,"t":"2026-04-16T04:00:00Z","v":57633,"vw":126.610347},{"c":122.99,"h":125.165,"l":119,"n":3074,"o":124.8,"t":"2026-04-17T04:00:00Z","v":150542,"vw":122.709518},{"c":122.86,"h":125.275,"l":122.15,"n":1931,"o":123.73,"t":"2026-04-20T04:00:00Z","v":63833,"vw":123.625205},{"c":127,"h":128.27,"l":121.3452,"n":2079,"o":121.375,"t":"2026-04-21T04:00:00Z","v":73447,"vw":126.442885},{"c":127.32,"h":128.59,"l":124.17,"n":1837,"o":127.34,"t":"2026-04-22T04:00:00Z","v":44947,"vw":127.77227},{"c":130.24,"h":130.62,"l":126.89,"n":1989,"o":126.89,"t":"2026-04-23T04:00:00Z","v":56927,"vw":128.421459},{"c":131.21,"h":133.12,"l":129.24,"n":1853,"o":131.21,"t":"2026-04-24T04:00:00Z","v":74367,"vw":131.272493},{"c":134.37,"h":134.99,"l":130.49,"n":3402,"o":130.83,"t":"2026-04-27T04:00:00Z","v":98172,"vw":132.960653},{"c":134.23,"h":136.7,"l":133.655,"n":3127,"o":135,"t":"2026-04-28T04:00:00Z","v":104136,"vw":134.912803},{"c":133.27,"h":139.26,"l":131.71,"n":3431,"o":134.16,"t":"2026-04-29T04:00:00Z","v":141407,"vw":136.187139},{"c":128.81,"h":135.8631,"l":128.81,"n":2642,"o":133,"t":"2026-04-30T04:00:00Z","v":123070,"vw":131.611229},{"c":128,"h":129.735,"l":126.55,"n":1871,"o":129,"t":"2026-05-01T04:00:00Z","v":65206,"vw":128.002541},{"c":134.7,"h":135.29,"l":128,"n":3225,"o":130,"t":"2026-05-04T04:00:00Z","v":93357,"vw":132.894801},{"c":135.08,"h":135.999,"l":132.9537,"n":1900,"o":133.77,"t":"2026-05-05T04:00:00Z","v":80492,"vw":134.947022},{"c":130.4,"h":134.0001,"l":129,"n":2025,"o":133.45,"t":"2026-05-06T04:00:00Z","v":76706,"vw":130.608149},{"c":127.34,"h":130.09,"l":126.5,"n":3429,"o":128.89,"t":"2026-05-07T04:00:00Z","v":113181,"vw":128.042252},{"c":126.23,"h":128.82,"l":125.0001,"n":2840,"o":127.24,"t":"2026-05-08T04:00:00Z","v":134492,"vw":126.747546},{"c":132.19,"h":132.19,"l":122.1,"n":3232,"o":122.84,"t":"2026-05-11T04:00:00Z","v":113266,"vw":127.158445},{"c":132.76,"h":133.79,"l":128.2201,"n":2102,"o":132,"t":"2026-05-12T04:00:00Z","v":68460,"vw":132.223915},{"c":130.55,"h":133.9,"l":129.0651,"n":1933,"o":133.9,"t":"2026-05-13T04:00:00Z","v":48429,"vw":130.405955},{"c":126.6,"h":132.24,"l":125.5,"n":1432,"o":128.99,"t":"2026-05-14T04:00:00Z","v":49617,"vw":128.000025},{"c":129.5,"h":129.75,"l":127.48,"n":1403,"o":127.76,"t":"2026-05-15T04:00:00Z","v":41602,"vw":128.983919},{"c":126.4,"h":131.23,"l":125.13,"n":2098,"o":129.78,"t":"2026-05-18T04:00:00Z","v":64903,"vw":128.747742},{"c":126.82,"h":128.8,"l":124.82,"n":2127,"o":126.71,"t":"2026-05-19T04:00:00Z","v":47330,"vw":126.920837},{"c":121.85,"h":129.6,"l":121.44,"n":1999,"o":126.07,"t":"2026-05-20T04:00:00Z","v":62349,"vw":123.266863},{"c":122.75,"h":123.98,"l":122,"n":1412,"o":122,"t":"2026-05-21T04:00:00Z","v":33006,"vw":122.94137},{"c":125.17,"h":125.475,"l":122.3,"n":648,"o":122.91,"t":"2026-05-22T04:00:00Z","v":15998,"vw":124.416155},{"c":123.72,"h":125.0396,"l":122.26,"n":1384,"o":123.89,"t":"2026-05-26T04:00:00Z","v":38898,"vw":123.392931},{"c":122.27,"h":122.27,"l":120.14,"n":1676,"o":122.25,"t":"2026-05-27T04:00:00Z","v":61455,"vw":121.087421},{"c":122.77,"h":124.9999,"l":121.06,"n":1483,"o":123.48,"t":"2026-05-28T04:00:00Z","v":56328,"vw":123.211747},{"c":121.3,"h":122.55,"l":120.1,"n":1360,"o":121.41,"t":"2026-05-29T04:00:00Z","v":48293,"vw":121.21753},{"c":119.99,"h":123.6299,"l":119.2,"n":1865,"o":122.96,"t":"2026-06-01T04:00:00Z","v":62852,"vw":120.442926},{"c":119.55,"h":121.24,"l":116.5003,"n":2276,"o":119.96,"t":"2026-06-02T04:00:00Z","v":72295,"vw":119.263127},{"c":121.75,"h":123.28,"l":119.55,"n":1571,"o":119.55,"t":"2026-06-03T04:00:00Z","v":37145,"vw":122.117464},{"c":120.68,"h":122,"l":120.35,"n":904,"o":120.66,"t":"2026-06-04T04:00:00Z","v":19837,"vw":120.890411},{"c":118.61,"h":122.2,"l":118.25,"n":1530,"o":122.2,"t":"2026-06-05T04:00:00Z","v":41874,"vw":119.804181},{"c":116.21,"h":120.19,"l":116.21,"n":2217,"o":118.5,"t":"2026-06-08T04:00:00Z","v":54713,"vw":117.943465},{"c":116.77,"h":117.5,"l":114.52,"n":2223,"o":116.49,"t":"2026-06-09T04:00:00Z","v":55485,"vw":115.673285},{"c":116.51,"h":118.985,"l":116.1,"n":2039,"o":118.53,"t":"2026-06-10T04:00:00Z","v":41862,"vw":117.663728},{"c":113.44,"h":119.5,"l":112.4,"n":2899,"o":117.71,"t":"2026-06-11T04:00:00Z","v":81014,"vw":115.192495},{"c":112.51,"h":114.2,"l":112.3,"n":1528,"o":113.44,"t":"2026-06-12T04:00:00Z","v":60277,"vw":113.15013},{"c":111.38,"h":112.245,"l":107,"n":1737,"o":111.66,"t":"2026-06-15T04:00:00Z","v":64184,"vw":109.970343},{"c":111.03,"h":111.565,"l":109.3151,"n":2014,"o":111.565,"t":"2026-06-16T04:00:00Z","v":49258,"vw":110.236453},{"c":111.28,"h":114.58,"l":110.44,"n":1666,"o":110.44,"t":"2026-06-17T04:00:00Z","v":45355,"vw":112.960834},{"c":111.4,"h":112.68,"l":110.3,"n":1998,"o":111.96,"t":"2026-06-18T04:00:00Z","v":40654,"vw":111.076441},{"c":110.01,"h":112,"l":109.26,"n":1847,"o":111.3,"t":"2026-06-22T04:00:00Z","v":63892,"vw":110.235294},{"c":110.03,"h":111.55,"l":110,"n":1275,"o":110,"t":"2026-06-23T04:00:00Z","v":35370,"vw":110.735395},{"c":108.04,"h":110.1607,"l":107.72,"n":1582,"o":109.46,"t":"2026-06-24T04:00:00Z","v":39173,"vw":109.138459},{"c":109.55,"h":110.28,"l":107.81,"n":1957,"o":108.33,"t":"2026-06-25T04:00:00Z","v":42211,"vw":108.743378},{"c":109.48,"h":111,"l":107.2001,"n":978,"o":109.56,"t":"2026-06-26T04:00:00Z","v":29030,"vw":109.75015},{"c":112.41,"h":114.49,"l":109,"n":1913,"o":109.91,"t":"2026-06-29T04:00:00Z","v":47628,"vw":112.376119},{"c":111.48,"h":113.21,"l":111.01,"n":625,"o":113,"t":"2026-06-30T04:00:00Z","v":17997,"vw":112.059866},{"c":111.65,"h":113,"l":110.7895,"n":1312,"o":111.45,"t":"2026-07-01T04:00:00Z","v":24774,"vw":111.974954},{"c":114,"h":117.5,"l":112.07,"n":1616,"o":112.43,"t":"2026-07-02T04:00:00Z","v":53393,"vw":113.803389},{"c":114.26,"h":114.8699,"l":111.9,"n":1943,"o":114.36,"t":"2026-07-06T04:00:00Z","v":47529,"vw":113.740499},{"c":114.93,"h":117.67,"l":114.76,"n":1707,"o":114.76,"t":"2026-07-07T04:00:00Z","v":47745,"vw":115.927603},{"c":117.95,"h":118.5,"l":115.23,"n":1681,"o":116.57,"t":"2026-07-08T04:00:00Z","v":37361,"vw":117.059653},{"c":116.24,"h":118.01,"l":113.26,"n":1503,"o":118.01,"t":"2026-07-09T04:00:00Z","v":50557,"vw":114.941259},{"c":116.33,"h":117.5,"l":113.98,"n":602,"o":115.19,"t":"2026-07-10T04:00:00Z","v":19147,"vw":115.069016},{"c":118,"h":118.5,"l":116,"n":1097,"o":116,"t":"2026-07-13T04:00:00Z","v":39346,"vw":117.623969},{"c":115.17,"h":118.8,"l":115.17,"n":587,"o":115.3471,"t":"2026-07-14T04:00:00Z","v":11015,"vw":117.390887},{"c":116.16,"h":117.45,"l":115.11,"n":644,"o":115.11,"t":"2026-07-15T04:00:00Z","v":13550,"vw":115.967711},{"c":118.79,"h":118.79,"l":115.8501,"n":805,"o":116.8821,"t":"2026-07-16T04:00:00Z","v":35058,"vw":118.127523},{"c":119.02,"h":120.2,"l":118,"n":489,"o":120,"t":"2026-07-17T04:00:00Z","v":16571,"vw":119.487861},{"c":120.46,"h":121.98,"l":119.63,"n":692,"o":119.63,"t":"2026-07-20T04:00:00Z","v":20513,"vw":120.61089},{"c":120.58,"h":121.98,"l":119.97,"n":742,"o":120,"t":"2026-07-21T04:00:00Z","v":20223,"vw":120.99987},{"c":122.86,"h":122.86,"l":120.65,"n":650,"o":121.21,"t":"2026-07-22T04:00:00Z","v":20875,"vw":122.051796},{"c":123.9,"h":124.5594,"l":121.2597,"n":859,"o":122.89,"t":"2026-07-23T04:00:00Z","v":33890,"vw":123.103247},{"c":123.06,"h":125,"l":121.99,"n":688,"o":124.62,"t":"2026-07-24T04:00:00Z","v":23862,"vw":122.992612},{"c":120.05,"h":123.06,"l":119.17,"n":608,"o":121,"t":"2026-07-27T04:00:00Z","v":36485,"vw":120.379227},{"c":121.78,"h":122.33,"l":119.25,"n":709,"o":120.48,"t":"2026-07-28T04:00:00Z","v":13673,"vw":120.924869},{"c":122.56,"h":122.56,"l":120.85,"n":885,"o":122.25,"t":"2026-07-29T04:00:00Z","v":27722,"vw":121.625195},{"c":127.98,"h":128.48,"l":125,"n":1379,"o":125,"t":"2026-07-30T04:00:00Z","v":51569,"vw":126.857524},{"c":128.99,"h":129.33,"l":126,"n":821,"o":128.03,"t":"2026-07-31T04:00:00Z","v":36709,"vw":127.595938},{"c":125.57,"h":130.3961,"l":123.65,"n":1845,"o":129.9,"t":"2026-08-03T04:00:00Z","v":83344,"vw":125.842255},{"c":126.09,"h":127.1,"l":124.55,"n":1155,"o":126.49,"t":"2026-08-04T04:00:00Z","v":51164,"vw":126.037516},{"c":126.6,"h":128.79,"l":125,"n":1262,"o":127.01,"t":"2026-08-05T04:00:00Z","v":52142,"vw":126.605453},{"c":126.5,"h":128.5,"l":126.1009,"n":1495,"o":126.6,"t":"2026-08-06T04:00:00Z","v":62103,"vw":127.579992},{"c":126.57,"h":129.65,"l":126.5,"n":2769,"o":127.09,"t":"2026-08-07T04:00:00Z","v":114598,"vw":128.328124},{"c":117.01,"h":119.9,"l":116.65,"n":2247,"o":117.78,"t":"2026-08-10T04:00:00Z","v":66088,"vw":117.710899},{"c":120.17,"h":120.99,"l":115.19,"n":1571,"o":115.19,"t":"2026-08-11T04:00:00Z","v":69948,"vw":119.022184},{"c":119.53,"h":121,"l":119.06,"n":1412,"o":120.4,"t":"2026-08-12T04:00:00Z","v":33580,"vw":120.095302},{"c":118.83,"h":119.95,"l":117.5368,"n":2062,"o":118.79,"t":"2026-08-13T04:00:00Z","v":42864,"vw":118.548237},{"c":123.5,"h":123.5,"l":118.76,"n":1866,"o":119.99,"t":"2026-08-14T04:00:00Z","v":110407,"vw":122.308009},{"c":122.29,"h":126.49,"l":121.815,"n":2665,"o":123.74,"t":"2026-08-17T04:00:00Z","v":72851,"vw":124.12101},{"c":121.11,"h":125.64,"l":120.98,"n":1370,"o":123,"t":"2026-08-18T04:00:00Z","v":29145,"vw":121.914745},{"c":122.27,"h":122.78,"l":120.7,"n":1152,"o":121.5,"t":"2026-08-19T04:00:00Z","v":23640,"vw":121.930673},{"c":124.49,"h":124.98,"l":122.9132,"n":1406,"o":122.93,"t":"2026-08-20T04:00:00Z","v":43437,"vw":123.736935},{"c":125.9,"h":127.45,"l":124.7,"n":1919,"o":125,"t":"2026-08-21T04:00:00Z","v":56343,"vw":125.995687},{"c":125.07,"h":127,"l":124,"n":2693,"o":125.89,"t":"2026-08-24T04:00:00Z","v":52621,"vw":125.114519},{"c":126.13,"h":128.43,"l":124.18,"n":2184,"o":125.74,"t":"2026-08-25T04:00:00Z","v":94057,"vw":126.892477},{"c":126.23,"h":127,"l":125.87,"n":1333,"o":126.5,"t":"2026-08-26T04:00:00Z","v":26624,"vw":126.37554},{"c":126.28,"h":126.8,"l":124.2809,"n":1430,"o":126,"t":"2026-08-27T04:00:00Z","v":29343,"vw":125.821909},{"c":125.28,"h":126.77,"l":124.76,"n":969,"o":125.34,"t":"2026-08-28T04:00:00Z","v":31324,"vw":125.946898},{"c":126.4,"h":127.5,"l":125.385,"n":1362,"o":126.42,"t":"2026-08-31T04:00:00Z","v":52243,"vw":126.662103},{"c":130.25,"h":130.5,"l":126.5,"n":1735,"o":127.51,"t":"2026-09-01T04:00:00Z","v":53850,"vw":129.01807},{"c":133.93,"h":134.29,"l":130,"n":3166,"o":130.8,"t":"2026-09-02T04:00:00Z","v":38649,"vw":132.397531},{"c":131.51,"h":132.77,"l":130.465,"n":1603,"o":132.49,"t":"2026-09-03T04:00:00Z","v":31157,"vw":132.029596},{"c":130.8,"h":131.9847,"l":130.17,"n":690,"o":130.17,"t":"2026-09-04T04:00:00Z","v":10230,"vw":130.844899},{"c":132.9,"h":133.47,"l":131,"n":889,"o":131,"t":"2026-09-08T04:00:00Z","v":18485,"vw":132.755866},{"c":133.16,"h":134.48,"l":132.735,"n":947,"o":133,"t":"2026-09-09T04:00:00Z","v":22002,"vw":133.481198},{"c":135.83,"h":136.82,"l":134.4156,"n":1854,"o":135,"t":"2026-09-10T04:00:00Z","v":37609,"vw":135.464507},{"c":135.88,"h":135.88,"l":134.6,"n":679,"o":135.3,"t":"2026-09-11T04:00:00Z","v":19877,"vw":135.202838},{"c":132.61,"h":136.47,"l":132.02,"n":1850,"o":136.47,"t":"2026-09-14T04:00:00Z","v":43248,"vw":133.52738},{"c":134.58,"h":135.6048,"l":132.0141,"n":1065,"o":132.0141,"t":"2026-09-15T04:00:00Z","v":15710,"vw":134.444543},{"c":132.78,"h":135.41,"l":132.0001,"n":569,"o":135.32,"t":"2026-09-16T04:00:00Z","v":11536,"vw":133.55653},{"c":136.21,"h":136.21,"l":131.9945,"n":592,"o":133,"t":"2026-09-17T04:00:00Z","v":15346,"vw":133.867356},{"c":133.91,"h":135,"l":131.0688,"n":1525,"o":135,"t":"2026-09-18T04:00:00Z","v":34912,"vw":132.877099},{"c":129.1,"h":132.01,"l":127.8,"n":1681,"o":132.01,"t":"2026-09-21T04:00:00Z","v":57910,"vw":130.031539},{"c":128.85,"h":132.155,"l":128,"n":793,"o":129.94,"t":"2026-09-22T04:00:00Z","v":15012,"vw":129.028531},{"c":127.83,"h":131,"l":127.5,"n":925,"o":128.88,"t":"2026-09-23T04:00:00Z","v":18259,"vw":128.646801},{"c":126.01,"h":128.56,"l":124.84,"n":1006,"o":126.89,"t":"2026-09-24T04:00:00Z","v":18401,"vw":126.412854},{"c":122.7,"h":126,"l":121.05,"n":1142,"o":126,"t":"2026-09-25T04:00:00Z","v":43187,"vw":122.814329},{"c":123.58,"h":124.21,"l":122,"n":795,"o":122.12,"t":"2026-09-28T04:00:00Z","v":19441,"vw":123.029547},{"c":123.71,"h":124.4,"l":123.32,"n":304,"o":123.495,"t":"2026-09-29T04:00:00Z","v":8113,"vw":123.778757},{"c":123.78,"h":126.4099,"l":123.45,"n":895,"o":124.7,"t":"2026-09-30T04:00:00Z","v":32908,"vw":124.426774},{"c":124.58,"h":124.99,"l":122.84,"n":1236,"o":124.99,"t":"2026-10-01T04:00:00Z","v":59495,"vw":124.415868},{"c":124.82,"h":125.45,"l":124.49,"n":707,"o":124.49,"t":"2026-10-02T04:00:00Z","v":19174,"vw":124.980498},{"c":125.93,"h":128.0742,"l":125,"n":922,"o":126.03,"t":"2026-10-05T04:00:00Z","v":20957,"vw":126.340671},{"c":125.28,"h":127,"l":124.8001,"n":760,"o":126.25,"t":"2026-10-06T04:00:00Z","v":19587,"vw":125.684827},{"c":125.28,"h":127.1599,"l":125.0001,"n":525,"o":126.6735,"t":"2026-10-07T04:00:00Z","v":9918,"vw":126.092456},{"c":125.82,"h":126.9736,"l":125.55,"n":436,"o":126.24,"t":"2026-10-08T04:00:00Z","v":11089,"vw":126.329316},{"c":124.75,"h":128.0774,"l":123,"n":1035,"o":125,"t":"2026-10-09T04:00:00Z","v":25975,"vw":125.849858},{"c":125.49,"h":126,"l":124.76,"n":426,"o":124.76,"t":"2026-10-12T04:00:00Z","v":6395,"vw":125.372506},{"c":126.21,"h":127.05,"l":124.5,"n":424,"o":125.87,"t":"2026-10-13T04:00:00Z","v":10610,"vw":126.144452},{"c":127.58,"h":128,"l":125.7501,"n":525,"o":127.055,"t":"2026-10-14T04:00:00Z","v":19258,"vw":127.203941},{"c":132.22,"h":132.745,"l":126.94,"n":789,"o":129.18,"t":"2026-10-15T04:00:00Z","v":30840,"vw":131.039047},{"c":126.36,"h":133.9299,"l":126.36,"n":1345,"o":132.32,"t":"2026-10-16T04:00:00Z","v":45085,"vw":129.245313},{"c":126.08,"h":128.98,"l":126.08,"n":540,"o":128.98,"t":"2026-10-19T04:00:00Z","v":13515,"vw":127.308712},{"c":126.9,"h":128.055,"l":126.08,"n":695,"o":126.08,"t":"2026-10-20T04:00:00Z","v":15263,"vw":127.211004},{"c":127.08,"h":129.9,"l":126.15,"n":1010,"o":126.76,"t":"2026-10-21T04:00:00Z","v":24189,"vw":127.439735},{"c":125.23,"h":128.25,"l":125.22,"n":611,"o":127.7,"t":"2026-10-22T04:00:00Z","v":21764,"vw":126.522798}],"volatilityBars":[{"c":129.25,"h":132.01,"l":127.85,"n":191,"o":132.01,"t":"2026-09-21T13:30:00Z","v":12814,"vw":129.864434},{"c":130,"h":130,"l":129,"n":23,"o":129,"t":"2026-09-21T13:45:00Z","v":746,"vw":129.52},{"c":128.6,"h":129.5,"l":127.8,"n":71,"o":129.5,"t":"2026-09-21T14:00:00Z","v":3579,"vw":128.383643},{"c":129.5,"h":129.5,"l":129.22,"n":24,"o":129.22,"t":"2026-09-21T14:15:00Z","v":1117,"vw":129.445},{"c":130,"h":130.265,"l":129.195,"n":87,"o":130.265,"t":"2026-09-21T14:30:00Z","v":5126,"vw":129.731014},{"c":130.23,"h":130.23,"l":130.22,"n":35,"o":130.22,"t":"2026-09-21T14:45:00Z","v":3056,"vw":130.228694},{"c":129.77,"h":129.77,"l":129.65,"n":13,"o":129.65,"t":"2026-09-21T15:00:00Z","v":483,"vw":129.71},{"c":129.7,"h":130.66,"l":129.4301,"n":20,"o":129.4301,"t":"2026-09-21T15:15:00Z","v":1306,"vw":129.892287},{"c":130.23,"h":130.23,"l":130.09,"n":39,"o":130.09,"t":"2026-09-21T15:45:00Z","v":1596,"vw":130.209412},{"c":130.46,"h":130.48,"l":130.46,"n":7,"o":130.48,"t":"2026-09-21T16:00:00Z","v":242,"vw":130.47},{"c":131,"h":131,"l":129.9016,"n":5,"o":129.9016,"t":"2026-09-21T16:15:00Z","v":303,"vw":130.34096},{"c":130.77,"h":130.77,"l":130.77,"n":4,"o":130.77,"t":"2026-09-21T16:30:00Z","v":590,"vw":130.77},{"c":130.05,"h":130.05,"l":130.05,"n":3,"o":130.05,"t":"2026-09-21T16:45:00Z","v":211,"vw":130.05},{"c":129.81,"h":129.82,"l":129.81,"n":20,"o":129.82,"t":"2026-09-21T17:00:00Z","v":659,"vw":129.815},{"c":130.5,"h":130.5,"l":130,"n":10,"o":130.05,"t":"2026-09-21T17:30:00Z","v":749,"vw":130.191667},{"c":130.75,"h":130.75,"l":130.75,"n":2,"o":130.75,"t":"2026-09-21T17:45:00Z","v":291,"vw":130.75},{"c":130.98,"h":130.99,"l":130.77,"n":45,"o":130.77,"t":"2026-09-21T18:15:00Z","v":2129,"vw":130.928966},{"c":131.075,"h":131.09,"l":130.5,"n":41,"o":131.09,"t":"2026-09-21T18:30:00Z","v":3213,"vw":130.951035},{"c":130.445,"h":131.5899,"l":130.26,"n":8,"o":130.26,"t":"2026-09-21T19:00:00Z","v":3214,"vw":131.369419},{"c":130.445,"h":130.445,"l":130.445,"n":2,"o":130.445,"t":"2026-09-21T19:15:00Z","v":354,"vw":130.445},{"c":130.06,"h":130.06,"l":130,"n":12,"o":130,"t":"2026-09-21T19:30:00Z","v":863,"vw":130.02131},{"c":129.99,"h":129.99,"l":129.25,"n":61,"o":129.6,"t":"2026-09-21T19:45:00Z","v":3667,"vw":129.573314},{"c":129.1,"h":129.1,"l":129.1,"n":4,"o":129.1,"t":"2026-09-21T20:00:00Z","v":761,"vw":129.1},{"c":130.305,"h":132.155,"l":129.94,"n":19,"o":129.94,"t":"2026-09-22T13:30:00Z","v":838,"vw":130.945583},{"c":129.89,"h":129.89,"l":129.89,"n":1,"o":129.89,"t":"2026-09-22T13:45:00Z","v":150,"vw":129.89},{"c":129.5,"h":129.5,"l":129.5,"n":8,"o":129.5,"t":"2026-09-22T14:00:00Z","v":509,"vw":129.5},{"c":129.705,"h":129.705,"l":129.705,"n":1,"o":129.705,"t":"2026-09-22T14:30:00Z","v":300,"vw":129.705},{"c":128.5855,"h":128.5855,"l":128.5855,"n":11,"o":128.5855,"t":"2026-09-22T15:00:00Z","v":519,"vw":128.5855},{"c":128.855,"h":129.1557,"l":128.855,"n":3,"o":128.855,"t":"2026-09-22T15:15:00Z","v":359,"vw":128.946299},{"c":128.5,"h":128.5,"l":128.5,"n":2,"o":128.5,"t":"2026-09-22T15:30:00Z","v":509,"vw":128.5},{"c":129,"h":129.1,"l":129,"n":19,"o":129,"t":"2026-09-22T15:45:00Z","v":985,"vw":129.033333},{"c":128.2408,"h":128.2408,"l":128.2408,"n":4,"o":128.2408,"t":"2026-09-22T16:00:00Z","v":362,"vw":128.2408},{"c":128.3,"h":128.3,"l":128.3,"n":1,"o":128.3,"t":"2026-09-22T16:30:00Z","v":100,"vw":128.3},{"c":129.47,"h":129.47,"l":129.47,"n":1,"o":129.47,"t":"2026-09-22T17:00:00Z","v":500,"vw":129.47},{"c":128,"h":128.18,"l":128,"n":45,"o":128.18,"t":"2026-09-22T17:45:00Z","v":1361,"vw":128.099},{"c":128.286,"h":128.286,"l":128.11,"n":4,"o":128.11,"t":"2026-09-22T18:00:00Z","v":606,"vw":128.256667},{"c":128.92,"h":128.92,"l":128.92,"n":3,"o":128.92,"t":"2026-09-22T18:15:00Z","v":170,"vw":128.92},{"c":128.99,"h":128.99,"l":128.99,"n":2,"o":128.99,"t":"2026-09-22T18:30:00Z","v":539,"vw":128.99},{"c":128.99,"h":128.99,"l":128.99,"n":10,"o":128.99,"t":"2026-09-22T18:45:00Z","v":653,"vw":128.99},{"c":128.85,"h":128.85,"l":128.85,"n":6,"o":128.85,"t":"2026-09-22T20:00:00Z","v":322,"vw":128.85},{"c":128.6,"h":128.88,"l":128.31,"n":32,"o":128.88,"t":"2026-09-23T13:30:00Z","v":2072,"vw":128.600114},{"c":129.5,"h":129.55,"l":128.42,"n":9,"o":129.55,"t":"2026-09-23T14:00:00Z","v":1001,"vw":128.766504},{"c":129.98,"h":129.98,"l":129.9632,"n":17,"o":129.9632,"t":"2026-09-23T14:15:00Z","v":586,"vw":129.972364},{"c":131,"h":131,"l":131,"n":1,"o":131,"t":"2026-09-23T14:30:00Z","v":411,"vw":131},{"c":129.96,"h":129.98,"l":129.925,"n":10,"o":129.98,"t":"2026-09-23T15:00:00Z","v":602,"vw":129.95125},{"c":128.84,"h":128.87,"l":128.3,"n":45,"o":128.34,"t":"2026-09-23T17:15:00Z","v":2152,"vw":128.434763},{"c":128.2901,"h":128.2901,"l":128.2901,"n":1,"o":128.2901,"t":"2026-09-23T17:30:00Z","v":1000,"vw":128.2901},{"c":128.505,"h":128.505,"l":128.505,"n":1,"o":128.505,"t":"2026-09-23T18:15:00Z","v":200,"vw":128.505},{"c":128.4501,"h":128.4501,"l":128.4501,"n":1,"o":128.4501,"t":"2026-09-23T19:00:00Z","v":1600,"vw":128.4501},{"c":127.89,"h":128.16,"l":127.89,"n":40,"o":128.16,"t":"2026-09-23T19:30:00Z","v":764,"vw":128.0525},{"c":127.5,"h":127.5,"l":127.5,"n":44,"o":127.5,"t":"2026-09-23T19:45:00Z","v":524,"vw":127.5},{"c":127.83,"h":127.83,"l":127.83,"n":3,"o":127.83,"t":"2026-09-23T20:00:00Z","v":403,"vw":127.83},{"c":127.5,"h":127.5,"l":126.6827,"n":16,"o":126.89,"t":"2026-09-24T13:30:00Z","v":1194,"vw":127.250328},{"c":127.5,"h":127.5,"l":127.5,"n":1,"o":127.5,"t":"2026-09-24T14:00:00Z","v":500,"vw":127.5},{"c":127.5,"h":127.5,"l":127.28,"n":11,"o":127.28,"t":"2026-09-24T14:45:00Z","v":1020,"vw":127.473995},{"c":128.56,"h":128.56,"l":127.28,"n":9,"o":127.28,"t":"2026-09-24T15:00:00Z","v":466,"vw":127.943594},{"c":127.02,"h":127.02,"l":127.02,"n":17,"o":127.02,"t":"2026-09-24T15:45:00Z","v":446,"vw":127.02},{"c":126,"h":126.15,"l":126,"n":29,"o":126.15,"t":"2026-09-24T16:30:00Z","v":1178,"vw":126.06},{"c":125.18,"h":125.18,"l":125.18,"n":7,"o":125.18,"t":"2026-09-24T16:45:00Z","v":259,"vw":125.18},{"c":126.2,"h":126.25,"l":126.2,"n":13,"o":126.24,"t":"2026-09-24T17:15:00Z","v":885,"vw":126.238333},{"c":127.23,"h":127.23,"l":127.23,"n":1,"o":127.23,"t":"2026-09-24T18:15:00Z","v":180,"vw":127.23},{"c":125.7578,"h":125.7578,"l":125.7578,"n":2,"o":125.7578,"t":"2026-09-24T18:45:00Z","v":101,"vw":125.7578},{"c":126.215,"h":126.215,"l":126.215,"n":5,"o":126.215,"t":"2026-09-24T19:00:00Z","v":411,"vw":126.215},{"c":125.2134,"h":125.2134,"l":125.2134,"n":3,"o":125.2134,"t":"2026-09-24T19:15:00Z","v":505,"vw":125.2134},{"c":126.09,"h":126.09,"l":126.09,"n":22,"o":126.09,"t":"2026-09-24T19:30:00Z","v":371,"vw":126.09},{"c":124.84,"h":125.2,"l":124.84,"n":71,"o":125.2,"t":"2026-09-24T19:45:00Z","v":2119,"vw":125.02426},{"c":126.01,"h":126.01,"l":126.01,"n":4,"o":126.01,"t":"2026-09-24T20:00:00Z","v":397,"vw":126.01},{"c":118.1936,"h":118.1936,"l":118.1936,"n":1,"o":118.1936,"t":"2026-09-24T23:30:00Z","v":800,"vw":118.1936},{"c":126,"h":126,"l":126,"n":2,"o":126,"t":"2026-09-24T23:45:00Z","v":205,"vw":126},{"c":125.7561,"h":126,"l":124.5001,"n":16,"o":126,"t":"2026-09-25T13:30:00Z","v":473,"vw":125.419558},{"c":124.155,"h":124.5,"l":124,"n":49,"o":124.5,"t":"2026-09-25T14:00:00Z","v":1460,"vw":124.231738},{"c":123.4,"h":123.41,"l":123.4,"n":26,"o":123.41,"t":"2026-09-25T15:00:00Z","v":626,"vw":123.407831},{"c":123.66,"h":123.66,"l":123.66,"n":6,"o":123.66,"t":"2026-09-25T15:15:00Z","v":378,"vw":123.66},{"c":123.5,"h":123.5,"l":123.01,"n":15,"o":123.01,"t":"2026-09-25T15:30:00Z","v":748,"vw":123.245125},{"c":123.8131,"h":123.8131,"l":123.8131,"n":1,"o":123.8131,"t":"2026-09-25T15:45:00Z","v":300,"vw":123.8131},{"c":122.4,"h":124,"l":122.12,"n":100,"o":124,"t":"2026-09-25T16:15:00Z","v":5180,"vw":122.890763},{"c":122.545,"h":122.545,"l":121.05,"n":83,"o":121.99,"t":"2026-09-25T16:30:00Z","v":4301,"vw":121.693652},{"c":122.425,"h":122.425,"l":122.425,"n":1,"o":122.425,"t":"2026-09-25T16:45:00Z","v":200,"vw":122.425},{"c":122.385,"h":122.385,"l":122.1782,"n":19,"o":122.1782,"t":"2026-09-25T17:00:00Z","v":852,"vw":122.350534},{"c":122.705,"h":122.705,"l":122.705,"n":1,"o":122.705,"t":"2026-09-25T17:15:00Z","v":100,"vw":122.705},{"c":122.888,"h":122.888,"l":122.888,"n":1,"o":122.888,"t":"2026-09-25T17:45:00Z","v":1400,"vw":122.888},{"c":122.585,"h":122.585,"l":122,"n":3,"o":122,"t":"2026-09-25T18:00:00Z","v":273,"vw":122.363409},{"c":122.75,"h":122.75,"l":122.5,"n":6,"o":122.5,"t":"2026-09-25T18:30:00Z","v":766,"vw":122.567251},{"c":123.4,"h":123.4,"l":122.7,"n":11,"o":122.7,"t":"2026-09-25T18:45:00Z","v":631,"vw":123.140466},{"c":122.7001,"h":122.7001,"l":122.7001,"n":5,"o":122.7001,"t":"2026-09-25T19:00:00Z","v":230,"vw":122.7001},{"c":123,"h":123.2,"l":123,"n":48,"o":123.18,"t":"2026-09-25T19:15:00Z","v":2498,"vw":123.053669},{"c":123.29,"h":123.29,"l":123,"n":45,"o":123.26,"t":"2026-09-25T19:30:00Z","v":1818,"vw":123.228333},{"c":122.7,"h":123.47,"l":122.7,"n":112,"o":123.18,"t":"2026-09-25T19:45:00Z","v":3013,"vw":123.215574},{"c":122.7,"h":122.7,"l":122.7,"n":5,"o":122.7,"t":"2026-09-25T20:00:00Z","v":10962,"vw":122.7},{"c":123.5,"h":123.5,"l":122,"n":80,"o":122.12,"t":"2026-09-28T13:30:00Z","v":4843,"vw":122.361091},{"c":123.585,"h":123.585,"l":123.585,"n":7,"o":123.585,"t":"2026-09-28T14:00:00Z","v":873,"vw":123.585},{"c":123.46,"h":123.46,"l":123.46,"n":6,"o":123.46,"t":"2026-09-28T14:15:00Z","v":136,"vw":123.46},{"c":123.59,"h":123.59,"l":123.59,"n":1,"o":123.59,"t":"2026-09-28T14:30:00Z","v":100,"vw":123.59},{"c":122.4917,"h":122.4917,"l":122.4917,"n":3,"o":122.4917,"t":"2026-09-28T15:15:00Z","v":215,"vw":122.4917},{"c":123.3309,"h":123.3309,"l":123.3309,"n":2,"o":123.3309,"t":"2026-09-28T15:30:00Z","v":240,"vw":123.3309},{"c":123.07,"h":123.07,"l":123.07,"n":8,"o":123.07,"t":"2026-09-28T15:45:00Z","v":147,"vw":123.07},{"c":123.375,"h":123.5,"l":123.375,"n":5,"o":123.5,"t":"2026-09-28T16:15:00Z","v":288,"vw":123.4375},{"c":123.6816,"h":123.6816,"l":123.4,"n":3,"o":123.4,"t":"2026-09-28T17:15:00Z","v":609,"vw":123.446933},{"c":123.17,"h":123.17,"l":122.875,"n":8,"o":122.875,"t":"2026-09-28T17:30:00Z","v":433,"vw":123.061667},{"c":123.4991,"h":123.4991,"l":123,"n":4,"o":123,"t":"2026-09-28T17:45:00Z","v":667,"vw":123.333835},{"c":123.4,"h":123.4,"l":123.4,"n":1,"o":123.4,"t":"2026-09-28T18:45:00Z","v":325,"vw":123.4},{"c":123.18,"h":123.36,"l":123.18,"n":28,"o":123.18,"t":"2026-09-28T19:15:00Z","v":889,"vw":123.252},{"c":124.05,"h":124.21,"l":123.51,"n":100,"o":123.98,"t":"2026-09-28T19:30:00Z","v":1776,"vw":123.922871},{"c":123.02,"h":123.615,"l":123.02,"n":50,"o":123.615,"t":"2026-09-28T19:45:00Z","v":1331,"vw":123.369375},{"c":123.58,"h":123.58,"l":123.58,"n":7,"o":123.58,"t":"2026-09-28T20:00:00Z","v":425,"vw":123.58},{"c":123.495,"h":123.495,"l":123.495,"n":23,"o":123.495,"t":"2026-09-29T14:45:00Z","v":480,"vw":123.495},{"c":123.992,"h":123.992,"l":123.785,"n":2,"o":123.785,"t":"2026-09-29T15:45:00Z","v":200,"vw":123.8885},{"c":124.4,"h":124.4,"l":124.4,"n":1,"o":124.4,"t":"2026-09-29T16:00:00Z","v":170,"vw":124.4},{"c":123.87,"h":124.01,"l":123.3201,"n":14,"o":124.01,"t":"2026-09-29T17:15:00Z","v":1156,"vw":123.880988},{"c":123.91,"h":123.91,"l":123.91,"n":2,"o":123.91,"t":"2026-09-29T18:15:00Z","v":809,"vw":123.91},{"c":123.32,"h":123.995,"l":123.32,"n":3,"o":123.995,"t":"2026-09-29T18:30:00Z","v":730,"vw":123.504932},{"c":123.4718,"h":123.4718,"l":123.4718,"n":1,"o":123.4718,"t":"2026-09-29T18:45:00Z","v":238,"vw":123.4718},{"c":123.995,"h":123.995,"l":123.995,"n":1,"o":123.995,"t":"2026-09-29T19:00:00Z","v":150,"vw":123.995},{"c":123.995,"h":123.995,"l":123.995,"n":7,"o":123.995,"t":"2026-09-29T19:15:00Z","v":185,"vw":123.995},{"c":123.43,"h":124.06,"l":123.43,"n":21,"o":123.995,"t":"2026-09-29T19:45:00Z","v":1075,"vw":123.821004},{"c":123.71,"h":123.71,"l":123.71,"n":4,"o":123.71,"t":"2026-09-29T20:00:00Z","v":476,"vw":123.71},{"c":124.5,"h":124.7,"l":124.5,"n":13,"o":124.7,"t":"2026-09-30T13:30:00Z","v":351,"vw":124.608257},{"c":126.4099,"h":126.4099,"l":126.4099,"n":2,"o":126.4099,"t":"2026-09-30T13:45:00Z","v":1023,"vw":126.4099},{"c":124.59,"h":124.725,"l":124.59,"n":4,"o":124.725,"t":"2026-09-30T14:00:00Z","v":2054,"vw":124.632308},{"c":124.745,"h":124.745,"l":124.745,"n":1,"o":124.745,"t":"2026-09-30T14:15:00Z","v":150,"vw":124.745},{"c":125.6575,"h":125.6575,"l":124.765,"n":2,"o":124.765,"t":"2026-09-30T15:00:00Z","v":444,"vw":125.456486},{"c":124.5,"h":124.51,"l":124.5,"n":13,"o":124.51,"t":"2026-09-30T15:30:00Z","v":1109,"vw":124.501111},{"c":124.36,"h":124.5345,"l":124.36,"n":17,"o":124.5345,"t":"2026-09-30T16:15:00Z","v":2020,"vw":124.477688},{"c":124.36,"h":124.36,"l":124.36,"n":1,"o":124.36,"t":"2026-09-30T17:15:00Z","v":100,"vw":124.36},{"c":124.58,"h":124.58,"l":124.23,"n":53,"o":124.325,"t":"2026-09-30T17:30:00Z","v":2751,"vw":124.417898},{"c":124.54,"h":124.54,"l":124.54,"n":12,"o":124.54,"t":"2026-09-30T18:15:00Z","v":384,"vw":124.54},{"c":124.52,"h":124.52,"l":124.52,"n":1,"o":124.52,"t":"2026-09-30T18:30:00Z","v":100,"vw":124.52},{"c":124.91,"h":124.91,"l":124.71,"n":36,"o":124.71,"t":"2026-09-30T18:45:00Z","v":527,"vw":124.81},{"c":124.67,"h":124.67,"l":124.67,"n":20,"o":124.67,"t":"2026-09-30T19:00:00Z","v":262,"vw":124.67},{"c":124.195,"h":124.7,"l":123.825,"n":34,"o":124.215,"t":"2026-09-30T19:30:00Z","v":892,"vw":124.3125},{"c":123.45,"h":123.93,"l":123.45,"n":45,"o":123.93,"t":"2026-09-30T19:45:00Z","v":1846,"vw":123.508462},{"c":123.78,"h":123.78,"l":123.78,"n":8,"o":123.78,"t":"2026-09-30T20:00:00Z","v":3036,"vw":123.78},{"c":123.855,"h":124.99,"l":123.855,"n":11,"o":124.99,"t":"2026-10-01T13:30:00Z","v":884,"vw":124.853582},{"c":124.885,"h":124.885,"l":124.885,"n":5,"o":124.885,"t":"2026-10-01T13:45:00Z","v":1262,"vw":124.885},{"c":123.525,"h":124,"l":123.38,"n":14,"o":123.7,"t":"2026-10-01T14:15:00Z","v":1097,"vw":123.798162},{"c":123.4,"h":123.401,"l":123.4,"n":4,"o":123.401,"t":"2026-10-01T15:00:00Z","v":631,"vw":123.400205},{"c":122.84,"h":122.84,"l":122.84,"n":2,"o":122.84,"t":"2026-10-01T15:15:00Z","v":109,"vw":122.84},{"c":123.32,"h":123.5,"l":123.2,"n":28,"o":123.2,"t":"2026-10-01T15:45:00Z","v":584,"vw":123.34},{"c":123.6907,"h":124.32,"l":123.6907,"n":41,"o":123.7,"t":"2026-10-01T16:00:00Z","v":1696,"vw":123.880836},{"c":124.14,"h":124.14,"l":123.9158,"n":2,"o":123.9158,"t":"2026-10-01T16:15:00Z","v":437,"vw":123.967104},{"c":123.765,"h":123.765,"l":123.765,"n":3,"o":123.765,"t":"2026-10-01T16:30:00Z","v":118,"vw":123.765},{"c":123.765,"h":123.765,"l":123.765,"n":1,"o":123.765,"t":"2026-10-01T17:00:00Z","v":200,"vw":123.765},{"c":123.605,"h":123.77,"l":123.605,"n":24,"o":123.77,"t":"2026-10-01T17:30:00Z","v":1243,"vw":123.672027},{"c":123.88,"h":123.88,"l":123.88,"n":19,"o":123.88,"t":"2026-10-01T17:45:00Z","v":632,"vw":123.88},{"c":124.08,"h":124.08,"l":124.08,"n":8,"o":124.08,"t":"2026-10-01T18:00:00Z","v":148,"vw":124.08},{"c":124.2,"h":124.2,"l":124.14,"n":15,"o":124.14,"t":"2026-10-01T18:30:00Z","v":1011,"vw":124.165568},{"c":124.12,"h":124.12,"l":124.12,"n":2,"o":124.12,"t":"2026-10-01T18:45:00Z","v":370,"vw":124.12},{"c":124.12,"h":124.12,"l":124.12,"n":3,"o":124.12,"t":"2026-10-01T19:15:00Z","v":408,"vw":124.12},{"c":124.21,"h":124.21,"l":123.57,"n":45,"o":123.57,"t":"2026-10-01T19:30:00Z","v":1228,"vw":123.806667},{"c":124.99,"h":124.99,"l":123.385,"n":191,"o":123.385,"t":"2026-10-01T19:45:00Z","v":6499,"vw":124.383223},{"c":124.58,"h":124.58,"l":124.58,"n":7,"o":124.58,"t":"2026-10-01T20:00:00Z","v":16944,"vw":124.58},{"c":125.3,"h":125.3,"l":124.49,"n":16,"o":124.49,"t":"2026-10-02T13:30:00Z","v":371,"vw":124.724783},{"c":124.94,"h":124.94,"l":124.94,"n":5,"o":124.94,"t":"2026-10-02T13:45:00Z","v":113,"vw":124.94},{"c":125,"h":125,"l":125,"n":6,"o":125,"t":"2026-10-02T14:15:00Z","v":257,"vw":125},{"c":125,"h":125.24,"l":125,"n":7,"o":125.24,"t":"2026-10-02T14:45:00Z","v":226,"vw":125.12},{"c":124.75,"h":124.75,"l":124.75,"n":1,"o":124.75,"t":"2026-10-02T15:30:00Z","v":250,"vw":124.75},{"c":125,"h":125.3,"l":125,"n":186,"o":125.07,"t":"2026-10-02T15:45:00Z","v":4590,"vw":125.109041},{"c":124.7526,"h":125.07,"l":124.7526,"n":35,"o":125,"t":"2026-10-02T17:15:00Z","v":1882,"vw":124.948263},{"c":124.935,"h":125.01,"l":124.935,"n":4,"o":125.01,"t":"2026-10-02T17:30:00Z","v":2830,"vw":125.004808},{"c":124.87,"h":124.87,"l":124.87,"n":1,"o":124.87,"t":"2026-10-02T17:45:00Z","v":210,"vw":124.87},{"c":124.65,"h":124.65,"l":124.65,"n":2,"o":124.65,"t":"2026-10-02T18:00:00Z","v":101,"vw":124.65},{"c":124.6,"h":124.6,"l":124.6,"n":2,"o":124.6,"t":"2026-10-02T18:15:00Z","v":201,"vw":124.6},{"c":125.45,"h":125.45,"l":124.93,"n":30,"o":125.1,"t":"2026-10-02T18:45:00Z","v":1575,"vw":125.156629},{"c":124.93,"h":125.45,"l":124.6534,"n":5,"o":124.6534,"t":"2026-10-02T19:00:00Z","v":1337,"vw":124.754509},{"c":125.45,"h":125.45,"l":125.45,"n":2,"o":125.45,"t":"2026-10-02T19:15:00Z","v":101,"vw":125.45},{"c":125,"h":125.24,"l":125,"n":4,"o":125.24,"t":"2026-10-02T19:30:00Z","v":275,"vw":125.12},{"c":124.82,"h":124.82,"l":124.82,"n":4,"o":124.82,"t":"2026-10-02T20:00:00Z","v":486,"vw":124.82},{"c":125,"h":126.03,"l":125,"n":50,"o":126.03,"t":"2026-10-05T13:30:00Z","v":3863,"vw":125.820262},{"c":126.665,"h":126.665,"l":125.28,"n":6,"o":125.28,"t":"2026-10-05T13:45:00Z","v":417,"vw":126.161364},{"c":126.225,"h":126.225,"l":126.07,"n":7,"o":126.07,"t":"2026-10-05T14:30:00Z","v":716,"vw":126.095876},{"c":125.76,"h":125.76,"l":125.76,"n":1,"o":125.76,"t":"2026-10-05T14:45:00Z","v":580,"vw":125.76},{"c":126.2938,"h":127.22,"l":126.2938,"n":78,"o":127.03,"t":"2026-10-05T15:15:00Z","v":3301,"vw":126.959085},{"c":127.69,"h":127.69,"l":127.69,"n":1,"o":127.69,"t":"2026-10-05T15:30:00Z","v":100,"vw":127.69},{"c":127.215,"h":128.0742,"l":127.215,"n":41,"o":128.0742,"t":"2026-10-05T16:00:00Z","v":509,"vw":127.665375},{"c":127.04,"h":127.04,"l":126.88,"n":15,"o":126.88,"t":"2026-10-05T17:30:00Z","v":653,"vw":126.963333},{"c":126.43,"h":127.05,"l":126.43,"n":11,"o":127.05,"t":"2026-10-05T18:30:00Z","v":879,"vw":126.946188},{"c":126.285,"h":126.76,"l":126.285,"n":7,"o":126.76,"t":"2026-10-05T18:45:00Z","v":372,"vw":126.5225},{"c":126.69,"h":126.69,"l":126.64,"n":13,"o":126.64,"t":"2026-10-05T19:00:00Z","v":383,"vw":126.665},{"c":126.45,"h":126.45,"l":126.285,"n":8,"o":126.285,"t":"2026-10-05T19:15:00Z","v":382,"vw":126.3675},{"c":126.45,"h":126.45,"l":126.45,"n":7,"o":126.45,"t":"2026-10-05T19:30:00Z","v":317,"vw":126.45},{"c":126,"h":126,"l":125.8,"n":102,"o":125.85,"t":"2026-10-05T19:45:00Z","v":2363,"vw":125.889292},{"c":125.93,"h":125.93,"l":125.93,"n":7,"o":125.93,"t":"2026-10-05T20:00:00Z","v":555,"vw":125.93},{"c":127,"h":127,"l":127,"n":2,"o":127,"t":"2026-10-06T12:15:00Z","v":666,"vw":127},{"c":124.8001,"h":126.25,"l":124.8001,"n":10,"o":126.25,"t":"2026-10-06T13:30:00Z","v":2054,"vw":125.07648},{"c":126.99,"h":126.99,"l":126.99,"n":5,"o":126.99,"t":"2026-10-06T13:45:00Z","v":356,"vw":126.99},{"c":126.11,"h":126.11,"l":126.11,"n":3,"o":126.11,"t":"2026-10-06T14:00:00Z","v":514,"vw":126.11},{"c":126.4724,"h":126.4724,"l":126,"n":4,"o":126,"t":"2026-10-06T14:30:00Z","v":298,"vw":126.2362},{"c":125.3083,"h":125.3083,"l":125.3083,"n":3,"o":125.3083,"t":"2026-10-06T14:45:00Z","v":104,"vw":125.3083},{"c":126,"h":126,"l":126,"n":1,"o":126,"t":"2026-10-06T15:30:00Z","v":200,"vw":126},{"c":125.95,"h":125.95,"l":125.91,"n":42,"o":125.91,"t":"2026-10-06T15:45:00Z","v":904,"vw":125.93546},{"c":126,"h":126,"l":126,"n":2,"o":126,"t":"2026-10-06T16:00:00Z","v":300,"vw":126},{"c":125.74,"h":125.74,"l":125.74,"n":3,"o":125.74,"t":"2026-10-06T17:00:00Z","v":140,"vw":125.74},{"c":125.09,"h":126,"l":125.09,"n":36,"o":126,"t":"2026-10-06T18:00:00Z","v":1777,"vw":125.68},{"c":126.99,"h":127,"l":126,"n":5,"o":127,"t":"2026-10-06T18:15:00Z","v":745,"vw":126.700487},{"c":125.57,"h":125.57,"l":125.5,"n":16,"o":125.5,"t":"2026-10-06T19:30:00Z","v":780,"vw":125.558333},{"c":125.02,"h":125.88,"l":125.02,"n":87,"o":125.435,"t":"2026-10-06T19:45:00Z","v":2563,"vw":125.629333},{"c":125.28,"h":125.28,"l":125.28,"n":6,"o":125.28,"t":"2026-10-06T20:00:00Z","v":415,"vw":125.28},{"c":126.6735,"h":126.6735,"l":126.6735,"n":1,"o":126.6735,"t":"2026-10-07T13:45:00Z","v":250,"vw":126.6735},{"c":126.1952,"h":126.1952,"l":126.1952,"n":5,"o":126.1952,"t":"2026-10-07T14:00:00Z","v":941,"vw":126.1952},{"c":126.24,"h":126.24,"l":126.24,"n":1,"o":126.24,"t":"2026-10-07T15:00:00Z","v":100,"vw":126.24},{"c":126.08,"h":126.08,"l":126.08,"n":1,"o":126.08,"t":"2026-10-07T15:15:00Z","v":160,"vw":126.08},{"c":126.08,"h":126.08,"l":125.0001,"n":5,"o":125.0001,"t":"2026-10-07T17:45:00Z","v":311,"vw":125.72},{"c":127.1599,"h":127.1599,"l":127.1599,"n":1,"o":127.1599,"t":"2026-10-07T18:15:00Z","v":200,"vw":127.1599},{"c":125.8,"h":125.8,"l":125.2,"n":12,"o":125.2,"t":"2026-10-07T19:15:00Z","v":472,"vw":125.5},{"c":125.18,"h":125.18,"l":125.18,"n":5,"o":125.18,"t":"2026-10-07T19:45:00Z","v":177,"vw":125.18},{"c":125.28,"h":125.28,"l":125.28,"n":4,"o":125.28,"t":"2026-10-07T20:00:00Z","v":184,"vw":125.28},{"c":126.24,"h":126.24,"l":126.24,"n":1,"o":126.24,"t":"2026-10-08T14:00:00Z","v":1000,"vw":126.24},{"c":125.82,"h":125.82,"l":125.82,"n":1,"o":125.82,"t":"2026-10-08T14:45:00Z","v":507,"vw":125.82},{"c":126.65,"h":126.65,"l":126.65,"n":1,"o":126.65,"t":"2026-10-08T15:00:00Z","v":176,"vw":126.65},{"c":126.51,"h":126.51,"l":126.51,"n":1,"o":126.51,"t":"2026-10-08T15:15:00Z","v":218,"vw":126.51},{"c":126.72,"h":126.72,"l":126.67,"n":6,"o":126.67,"t":"2026-10-08T15:45:00Z","v":218,"vw":126.695},{"c":126.65,"h":126.77,"l":126.65,"n":9,"o":126.77,"t":"2026-10-08T16:00:00Z","v":734,"vw":126.75},{"c":126.645,"h":126.645,"l":126.645,"n":3,"o":126.645,"t":"2026-10-08T16:45:00Z","v":302,"vw":126.645},{"c":126.65,"h":126.65,"l":126.65,"n":2,"o":126.65,"t":"2026-10-08T17:00:00Z","v":205,"vw":126.65},{"c":126.9736,"h":126.9736,"l":126.9736,"n":1,"o":126.9736,"t":"2026-10-08T17:30:00Z","v":250,"vw":126.9736},{"c":126.555,"h":126.555,"l":126.555,"n":5,"o":126.555,"t":"2026-10-08T17:45:00Z","v":841,"vw":126.555},{"c":126.555,"h":126.555,"l":126.555,"n":1,"o":126.555,"t":"2026-10-08T18:15:00Z","v":205,"vw":126.555},{"c":126.2205,"h":126.2205,"l":126.2205,"n":1,"o":126.2205,"t":"2026-10-08T19:15:00Z","v":100,"vw":126.2205},{"c":125.925,"h":126.23,"l":125.55,"n":60,"o":126.22,"t":"2026-10-08T19:45:00Z","v":1746,"vw":126.026331},{"c":125.82,"h":125.82,"l":125.82,"n":5,"o":125.82,"t":"2026-10-08T20:00:00Z","v":743,"vw":125.82},{"c":125.01,"h":125.01,"l":125,"n":11,"o":125,"t":"2026-10-09T13:30:00Z","v":311,"vw":125.003704},{"c":127.47,"h":127.47,"l":127.29,"n":24,"o":127.32,"t":"2026-10-09T14:00:00Z","v":1125,"vw":127.41},{"c":127.45,"h":127.45,"l":127.45,"n":11,"o":127.45,"t":"2026-10-09T14:30:00Z","v":115,"vw":127.45},{"c":127.44,"h":127.48,"l":127.44,"n":38,"o":127.45,"t":"2026-10-09T14:45:00Z","v":2373,"vw":127.458566},{"c":128.0774,"h":128.0774,"l":128.0774,"n":1,"o":128.0774,"t":"2026-10-09T15:30:00Z","v":170,"vw":128.0774},{"c":127.01,"h":127.4,"l":127.01,"n":33,"o":127.28,"t":"2026-10-09T16:00:00Z","v":1174,"vw":127.285152},{"c":126.17,"h":127.125,"l":126.17,"n":12,"o":127.125,"t":"2026-10-09T16:30:00Z","v":430,"vw":126.839925},{"c":125.91,"h":125.93,"l":125.91,"n":27,"o":125.93,"t":"2026-10-09T17:15:00Z","v":789,"vw":125.916667},{"c":125.53,"h":125.53,"l":125.52,"n":25,"o":125.52,"t":"2026-10-09T18:15:00Z","v":439,"vw":125.525238},{"c":125.995,"h":125.995,"l":125.26,"n":49,"o":125.26,"t":"2026-10-09T18:30:00Z","v":1949,"vw":125.64624},{"c":125.995,"h":125.995,"l":125.995,"n":3,"o":125.995,"t":"2026-10-09T18:45:00Z","v":124,"vw":125.995},{"c":125.55,"h":125.55,"l":124.9983,"n":23,"o":124.9983,"t":"2026-10-09T19:00:00Z","v":699,"vw":125.3661},{"c":125.5001,"h":125.5001,"l":124.5,"n":5,"o":124.5,"t":"2026-10-09T19:15:00Z","v":477,"vw":124.717887},{"c":124.685,"h":124.685,"l":124.685,"n":15,"o":124.685,"t":"2026-10-09T19:30:00Z","v":315,"vw":124.685},{"c":123.67,"h":124.98,"l":123,"n":250,"o":123.49,"t":"2026-10-09T19:45:00Z","v":7501,"vw":124.68537},{"c":124.75,"h":124.75,"l":124.75,"n":5,"o":124.75,"t":"2026-10-09T20:00:00Z","v":342,"vw":124.75},{"c":124.76,"h":124.76,"l":124.76,"n":3,"o":124.76,"t":"2026-10-12T14:00:00Z","v":217,"vw":124.76},{"c":125,"h":125,"l":125,"n":6,"o":125,"t":"2026-10-12T14:15:00Z","v":206,"vw":125},{"c":125,"h":125,"l":125,"n":1,"o":125,"t":"2026-10-12T15:45:00Z","v":100,"vw":125},{"c":125.25,"h":125.25,"l":125.25,"n":1,"o":125.25,"t":"2026-10-12T16:30:00Z","v":800,"vw":125.25},{"c":125.25,"h":125.25,"l":125.25,"n":3,"o":125.25,"t":"2026-10-12T17:00:00Z","v":143,"vw":125.25},{"c":125.99,"h":125.99,"l":125.25,"n":16,"o":125.25,"t":"2026-10-12T18:00:00Z","v":547,"vw":125.6025},{"c":126,"h":126,"l":125.92,"n":44,"o":125.92,"t":"2026-10-12T19:30:00Z","v":912,"vw":125.97},{"c":125.49,"h":125.49,"l":125.49,"n":5,"o":125.49,"t":"2026-10-12T20:00:00Z","v":419,"vw":125.49},{"c":125.76,"h":125.87,"l":125.76,"n":21,"o":125.87,"t":"2026-10-13T13:30:00Z","v":450,"vw":125.817115},{"c":124.5,"h":124.5,"l":124.5,"n":4,"o":124.5,"t":"2026-10-13T13:45:00Z","v":130,"vw":124.5},{"c":125.57,"h":125.57,"l":125,"n":29,"o":125,"t":"2026-10-13T14:00:00Z","v":1745,"vw":125.232918},{"c":125.83,"h":125.83,"l":125.83,"n":1,"o":125.83,"t":"2026-10-13T14:30:00Z","v":100,"vw":125.83},{"c":126.375,"h":127.05,"l":126.375,"n":5,"o":127.05,"t":"2026-10-13T15:15:00Z","v":383,"vw":126.754305},{"c":126.0559,"h":126.0559,"l":126.0559,"n":1,"o":126.0559,"t":"2026-10-13T15:30:00Z","v":600,"vw":126.0559},{"c":126.2618,"h":126.2618,"l":126.2618,"n":1,"o":126.2618,"t":"2026-10-13T16:00:00Z","v":150,"vw":126.2618},{"c":126.7,"h":126.7,"l":126.37,"n":2,"o":126.37,"t":"2026-10-13T16:15:00Z","v":600,"vw":126.59},{"c":126.375,"h":126.375,"l":126.375,"n":1,"o":126.375,"t":"2026-10-13T16:30:00Z","v":100,"vw":126.375},{"c":127.0099,"h":127.0099,"l":127.0099,"n":4,"o":127.0099,"t":"2026-10-13T17:30:00Z","v":446,"vw":127.0099},{"c":127.01,"h":127.01,"l":126.99,"n":25,"o":126.99,"t":"2026-10-13T18:00:00Z","v":940,"vw":127.000033},{"c":126.94,"h":126.9999,"l":126.92,"n":9,"o":126.9999,"t":"2026-10-13T19:15:00Z","v":370,"vw":126.9533},{"c":126.34,"h":126.34,"l":126.34,"n":1,"o":126.34,"t":"2026-10-13T19:30:00Z","v":100,"vw":126.34},{"c":126.21,"h":126.26,"l":126.21,"n":12,"o":126.26,"t":"2026-10-13T19:45:00Z","v":243,"vw":126.235},{"c":126.21,"h":126.21,"l":126.21,"n":5,"o":126.21,"t":"2026-10-13T20:00:00Z","v":335,"vw":126.21},{"c":127.055,"h":127.055,"l":127.055,"n":4,"o":127.055,"t":"2026-10-14T13:30:00Z","v":123,"vw":127.055},{"c":127.055,"h":127.055,"l":127.055,"n":1,"o":127.055,"t":"2026-10-14T13:45:00Z","v":380,"vw":127.055},{"c":126.96,"h":126.96,"l":126.96,"n":6,"o":126.96,"t":"2026-10-14T14:15:00Z","v":180,"vw":126.96},{"c":126,"h":126,"l":126,"n":3,"o":126,"t":"2026-10-14T14:30:00Z","v":440,"vw":126},{"c":126.96,"h":127,"l":126.67,"n":55,"o":126.74,"t":"2026-10-14T14:45:00Z","v":3500,"vw":126.95216},{"c":126.515,"h":126.515,"l":126.515,"n":2,"o":126.515,"t":"2026-10-14T15:15:00Z","v":306,"vw":126.515},{"c":125.7501,"h":125.7501,"l":125.7501,"n":1,"o":125.7501,"t":"2026-10-14T16:15:00Z","v":108,"vw":125.7501},{"c":126.75,"h":127,"l":126.75,"n":3,"o":127,"t":"2026-10-14T16:30:00Z","v":301,"vw":126.916667},{"c":127,"h":127,"l":126.89,"n":4,"o":126.89,"t":"2026-10-14T16:45:00Z","v":228,"vw":126.942885},{"c":127.1461,"h":127.1461,"l":127.1461,"n":1,"o":127.1461,"t":"2026-10-14T17:15:00Z","v":200,"vw":127.1461},{"c":126.83,"h":126.83,"l":126.83,"n":3,"o":126.83,"t":"2026-10-14T17:30:00Z","v":116,"vw":126.83},{"c":126.73,"h":126.75,"l":126.73,"n":7,"o":126.75,"t":"2026-10-14T17:45:00Z","v":351,"vw":126.740909},{"c":127.005,"h":127.005,"l":126.9825,"n":4,"o":126.9825,"t":"2026-10-14T18:00:00Z","v":298,"vw":126.99375},{"c":127.22,"h":127.22,"l":127,"n":27,"o":127,"t":"2026-10-14T18:15:00Z","v":1256,"vw":127.037037},{"c":127.74,"h":127.74,"l":127.498,"n":26,"o":127.5,"t":"2026-10-14T18:30:00Z","v":3713,"vw":127.514053},{"c":127.855,"h":127.855,"l":127.855,"n":1,"o":127.855,"t":"2026-10-14T18:45:00Z","v":100,"vw":127.855},{"c":127.96,"h":127.96,"l":127.96,"n":1,"o":127.96,"t":"2026-10-14T19:00:00Z","v":100,"vw":127.96},{"c":127.49,"h":128,"l":127.32,"n":33,"o":127.88,"t":"2026-10-14T19:30:00Z","v":2000,"vw":127.601804},{"c":127.5,"h":127.63,"l":127.5,"n":19,"o":127.63,"t":"2026-10-14T19:45:00Z","v":732,"vw":127.543333},{"c":127.58,"h":127.58,"l":127.58,"n":6,"o":127.58,"t":"2026-10-14T20:00:00Z","v":286,"vw":127.58},{"c":128.44,"h":129.18,"l":128.44,"n":15,"o":129.18,"t":"2026-10-15T13:30:00Z","v":2314,"vw":129.143055},{"c":126.94,"h":126.94,"l":126.94,"n":1,"o":126.94,"t":"2026-10-15T13:45:00Z","v":196,"vw":126.94},{"c":128.77,"h":128.77,"l":128.6,"n":11,"o":128.6,"t":"2026-10-15T14:00:00Z","v":955,"vw":128.74375},{"c":129.43,"h":129.43,"l":129.095,"n":3,"o":129.095,"t":"2026-10-15T14:15:00Z","v":601,"vw":129.374167},{"c":130.48,"h":130.77,"l":129.7,"n":36,"o":129.7,"t":"2026-10-15T14:30:00Z","v":2167,"vw":130.318119},{"c":131.6442,"h":131.6442,"l":130.68,"n":62,"o":130.68,"t":"2026-10-15T14:45:00Z","v":4015,"vw":130.952778},{"c":131.885,"h":132.2434,"l":131.4248,"n":10,"o":131.4248,"t":"2026-10-15T15:00:00Z","v":1634,"vw":132.085116},{"c":132.255,"h":132.255,"l":131.6405,"n":34,"o":131.6405,"t":"2026-10-15T15:15:00Z","v":1633,"vw":131.819562},{"c":130.92,"h":131.82,"l":130.9,"n":33,"o":131.82,"t":"2026-10-15T15:30:00Z","v":1467,"vw":131.303384},{"c":130.3771,"h":130.3771,"l":130.3771,"n":2,"o":130.3771,"t":"2026-10-15T16:00:00Z","v":252,"vw":130.3771},{"c":131.5,"h":131.5,"l":131.5,"n":2,"o":131.5,"t":"2026-10-15T17:00:00Z","v":301,"vw":131.5},{"c":131.79,"h":131.79,"l":131.79,"n":3,"o":131.79,"t":"2026-10-15T17:15:00Z","v":210,"vw":131.79},{"c":130.38,"h":130.38,"l":130.38,"n":1,"o":130.38,"t":"2026-10-15T17:30:00Z","v":500,"vw":130.38},{"c":131.825,"h":131.825,"l":131.825,"n":3,"o":131.825,"t":"2026-10-15T18:00:00Z","v":807,"vw":131.825},{"c":131.83,"h":131.83,"l":131.83,"n":5,"o":131.83,"t":"2026-10-15T18:15:00Z","v":208,"vw":131.83},{"c":131.445,"h":131.445,"l":131.445,"n":4,"o":131.445,"t":"2026-10-15T18:45:00Z","v":213,"vw":131.445},{"c":132.18,"h":132.745,"l":131.5,"n":141,"o":132.71,"t":"2026-10-15T19:45:00Z","v":6988,"vw":132.134972},{"c":130.45,"h":132.22,"l":130.45,"n":5,"o":132.22,"t":"2026-10-15T20:00:00Z","v":1355,"vw":131.172663},{"c":132.51,"h":133.9299,"l":132.32,"n":26,"o":132.32,"t":"2026-10-16T13:30:00Z","v":2436,"vw":133.609401},{"c":132,"h":132.13,"l":131.09,"n":70,"o":132.13,"t":"2026-10-16T13:45:00Z","v":7303,"vw":131.30671},{"c":131.495,"h":132.08,"l":131.495,"n":2,"o":132.08,"t":"2026-10-16T14:15:00Z","v":300,"vw":131.69},{"c":130.725,"h":131,"l":130.725,"n":18,"o":131,"t":"2026-10-16T15:00:00Z","v":819,"vw":130.882117},{"c":130,"h":130.725,"l":130,"n":24,"o":130.725,"t":"2026-10-16T15:30:00Z","v":1055,"vw":130.572799},{"c":129.5,"h":129.5,"l":129.5,"n":1,"o":129.5,"t":"2026-10-16T15:45:00Z","v":800,"vw":129.5},{"c":130.5,"h":131.18,"l":130.5,"n":16,"o":130.5,"t":"2026-10-16T16:30:00Z","v":1900,"vw":130.687328},{"c":131.46,"h":131.46,"l":131.35,"n":6,"o":131.35,"t":"2026-10-16T16:45:00Z","v":393,"vw":131.416298},{"c":131.372,"h":131.372,"l":131.372,"n":1,"o":131.372,"t":"2026-10-16T17:30:00Z","v":600,"vw":131.372},{"c":131.465,"h":131.465,"l":131.465,"n":5,"o":131.465,"t":"2026-10-16T18:30:00Z","v":401,"vw":131.465},{"c":131,"h":131.01,"l":131,"n":8,"o":131,"t":"2026-10-16T18:45:00Z","v":581,"vw":131.0025},{"c":131,"h":131.5,"l":131,"n":11,"o":131.465,"t":"2026-10-16T19:00:00Z","v":613,"vw":131.287},{"c":129.7701,"h":129.7701,"l":129.7701,"n":2,"o":129.7701,"t":"2026-10-16T19:15:00Z","v":136,"vw":129.7701},{"c":130.11,"h":130.51,"l":130,"n":70,"o":130.51,"t":"2026-10-16T19:30:00Z","v":1972,"vw":130.22},{"c":127.335,"h":130.23,"l":126.67,"n":359,"o":129.915,"t":"2026-10-16T19:45:00Z","v":10753,"vw":128.218573},{"c":126.36,"h":126.36,"l":126.36,"n":5,"o":126.36,"t":"2026-10-16T20:00:00Z","v":8801,"vw":126.36},{"c":128.45,"h":128.45,"l":128.45,"n":8,"o":128.45,"t":"2026-10-16T20:45:00Z","v":519,"vw":128.45},{"c":127.8,"h":128.98,"l":127.76,"n":35,"o":128.98,"t":"2026-10-19T13:30:00Z","v":1735,"vw":128.195318},{"c":127,"h":127,"l":127,"n":6,"o":127,"t":"2026-10-19T13:45:00Z","v":364,"vw":127},{"c":127.28,"h":127.39,"l":127.28,"n":5,"o":127.39,"t":"2026-10-19T14:30:00Z","v":316,"vw":127.335},{"c":127.365,"h":127.365,"l":126.4507,"n":3,"o":126.4507,"t":"2026-10-19T14:45:00Z","v":395,"vw":127.013346},{"c":127.32,"h":127.32,"l":126.9,"n":80,"o":126.9,"t":"2026-10-19T16:00:00Z","v":2808,"vw":127.038333},{"c":127.6,"h":127.6,"l":127.265,"n":9,"o":127.265,"t":"2026-10-19T17:45:00Z","v":584,"vw":127.472955},{"c":127.69,"h":127.69,"l":127.69,"n":3,"o":127.69,"t":"2026-10-19T18:00:00Z","v":230,"vw":127.69},{"c":127.6,"h":127.6,"l":127.4928,"n":17,"o":127.4928,"t":"2026-10-19T19:15:00Z","v":1427,"vw":127.550826},{"c":126.08,"h":126.93,"l":126.08,"n":29,"o":126.93,"t":"2026-10-19T19:45:00Z","v":1152,"vw":126.501269},{"c":126.08,"h":126.08,"l":126.08,"n":3,"o":126.08,"t":"2026-10-19T20:00:00Z","v":331,"vw":126.08},{"c":126.08,"h":126.08,"l":126.08,"n":8,"o":126.08,"t":"2026-10-20T13:30:00Z","v":180,"vw":126.08},{"c":126.63,"h":126.63,"l":126.63,"n":4,"o":126.63,"t":"2026-10-20T14:45:00Z","v":119,"vw":126.63},{"c":127.2319,"h":127.2319,"l":127.2319,"n":1,"o":127.2319,"t":"2026-10-20T15:15:00Z","v":334,"vw":127.2319},{"c":126.31,"h":126.31,"l":126.3,"n":62,"o":126.3,"t":"2026-10-20T15:30:00Z","v":883,"vw":126.305},{"c":126.785,"h":126.785,"l":126.785,"n":2,"o":126.785,"t":"2026-10-20T16:00:00Z","v":400,"vw":126.785},{"c":127.12,"h":127.12,"l":127.07,"n":8,"o":127.07,"t":"2026-10-20T16:15:00Z","v":600,"vw":127.10538},{"c":127.645,"h":128.055,"l":127.645,"n":2,"o":128.055,"t":"2026-10-20T17:00:00Z","v":200,"vw":127.85},{"c":127.65,"h":127.87,"l":127.65,"n":56,"o":127.81,"t":"2026-10-20T17:45:00Z","v":2103,"vw":127.759691},{"c":127.725,"h":127.725,"l":127.725,"n":6,"o":127.725,"t":"2026-10-20T18:15:00Z","v":202,"vw":127.725},{"c":127.14,"h":127.14,"l":127.12,"n":12,"o":127.12,"t":"2026-10-20T18:30:00Z","v":754,"vw":127.124},{"c":127.08,"h":127.08,"l":126.35,"n":3,"o":126.35,"t":"2026-10-20T19:15:00Z","v":219,"vw":126.684862},{"c":127.43,"h":127.43,"l":126.84,"n":21,"o":127.43,"t":"2026-10-20T19:45:00Z","v":1209,"vw":127.354553},{"c":126.9,"h":126.9,"l":126.9,"n":5,"o":126.9,"t":"2026-10-20T20:00:00Z","v":397,"vw":126.9},{"c":126.76,"h":126.76,"l":126.76,"n":12,"o":126.76,"t":"2026-10-21T13:30:00Z","v":508,"vw":126.76},{"c":126.5,"h":126.5,"l":126.5,"n":1,"o":126.5,"t":"2026-10-21T14:00:00Z","v":400,"vw":126.5},{"c":127.3,"h":127.3,"l":127.29,"n":8,"o":127.29,"t":"2026-10-21T14:30:00Z","v":407,"vw":127.295305},{"c":126.6779,"h":127.29,"l":126.6779,"n":6,"o":127.29,"t":"2026-10-21T14:45:00Z","v":573,"vw":126.987104},{"c":126.69,"h":126.69,"l":126.44,"n":101,"o":126.51,"t":"2026-10-21T15:00:00Z","v":2668,"vw":126.53134},{"c":126.16,"h":126.16,"l":126.15,"n":16,"o":126.15,"t":"2026-10-21T15:30:00Z","v":471,"vw":126.155},{"c":126.345,"h":126.5,"l":126.345,"n":14,"o":126.5,"t":"2026-10-21T16:00:00Z","v":510,"vw":126.4225},{"c":127.28,"h":127.43,"l":126.86,"n":56,"o":126.86,"t":"2026-10-21T16:15:00Z","v":3175,"vw":127.262948},{"c":127.9899,"h":127.9899,"l":127.2,"n":8,"o":127.2,"t":"2026-10-21T16:30:00Z","v":477,"vw":127.788908},{"c":129.9,"h":129.9,"l":129.9,"n":20,"o":129.9,"t":"2026-10-21T17:45:00Z","v":1217,"vw":129.9},{"c":128.375,"h":128.375,"l":128.375,"n":2,"o":128.375,"t":"2026-10-21T18:15:00Z","v":750,"vw":128.375},{"c":128.395,"h":128.395,"l":128.395,"n":6,"o":128.395,"t":"2026-10-21T19:00:00Z","v":192,"vw":128.395},{"c":127.44,"h":127.49,"l":127.44,"n":14,"o":127.49,"t":"2026-10-21T19:15:00Z","v":958,"vw":127.459938},{"c":127.43,"h":127.49,"l":127.155,"n":67,"o":127.155,"t":"2026-10-21T19:45:00Z","v":1888,"vw":127.402472},{"c":127.08,"h":127.08,"l":127.08,"n":2,"o":127.08,"t":"2026-10-21T20:00:00Z","v":718,"vw":127.08},{"c":125.51,"h":127.7,"l":125.51,"n":13,"o":127.7,"t":"2026-10-22T13:30:00Z","v":749,"vw":126.376328},{"c":126.5,"h":127.34,"l":126.5,"n":12,"o":127.34,"t":"2026-10-22T13:45:00Z","v":597,"vw":126.78},{"c":125.83,"h":126.56,"l":125.82,"n":49,"o":126.51,"t":"2026-10-22T14:00:00Z","v":4715,"vw":126.378721},{"c":126.63,"h":126.64,"l":126.5,"n":12,"o":126.64,"t":"2026-10-22T14:15:00Z","v":1450,"vw":126.623081},{"c":125.91,"h":126,"l":125.51,"n":45,"o":125.53,"t":"2026-10-22T14:30:00Z","v":1494,"vw":125.795567},{"c":125.22,"h":125.22,"l":125.22,"n":4,"o":125.22,"t":"2026-10-22T15:15:00Z","v":130,"vw":125.22},{"c":126.32,"h":126.33,"l":126.32,"n":16,"o":126.32,"t":"2026-10-22T16:30:00Z","v":711,"vw":126.323333},{"c":126.33,"h":126.33,"l":126.1991,"n":16,"o":126.1991,"t":"2026-10-22T16:45:00Z","v":792,"vw":126.284145},{"c":126.71,"h":126.71,"l":126.71,"n":34,"o":126.71,"t":"2026-10-22T17:00:00Z","v":435,"vw":126.71},{"c":127.1,"h":128.25,"l":127.1,"n":9,"o":128.25,"t":"2026-10-22T17:45:00Z","v":1269,"vw":127.407464},{"c":127.3562,"h":127.375,"l":127.3562,"n":8,"o":127.375,"t":"2026-10-22T18:00:00Z","v":510,"vw":127.3703},{"c":127.38,"h":127.38,"l":127.12,"n":39,"o":127.12,"t":"2026-10-22T18:15:00Z","v":1385,"vw":127.221935},{"c":126.95,"h":126.95,"l":126.95,"n":7,"o":126.95,"t":"2026-10-22T19:00:00Z","v":1144,"vw":126.95},{"c":126.25,"h":126.25,"l":126,"n":72,"o":126.09,"t":"2026-10-22T19:30:00Z","v":2392,"vw":126.084445},{"c":125.23,"h":126.13,"l":125.23,"n":35,"o":126.13,"t":"2026-10-22T19:45:00Z","v":1053,"vw":125.8},{"c":125.23,"h":125.23,"l":125.23,"n":6,"o":125.23,"t":"2026-10-22T20:00:00Z","v":269,"vw":125.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8881379645746668,"strike":156.90689822873335,"iv":0.571155343970034,"gamma":0.009218676153315113,"theta":-0.0621816483253391,"vega":0.06192453213296634,"rho":0.008915003850654682,"breakevenPct":26.004181261125936},{"delta":0.15,"premium":1.4052125597093565,"strike":154.0374971566973,"iv":0.5929081438569199,"gamma":0.012174944754138248,"theta":-0.07987212632302997,"vega":0.08044790638353772,"rho":0.013369412285489317,"breakevenPct":24.12577634465117},{"delta":0.2,"premium":1.6642524896659854,"strike":141.70226239685783,"iv":0.4563456272866915,"gamma":0.017732989785651212,"theta":-0.07884213834145706,"vega":0.09841986913965572,"rho":0.017968489199087348,"breakevenPct":14.482563991474738},{"delta":0.25,"premium":1.8999072356215214,"strike":136.00185528756958,"iv":0.3824855287569573,"gamma":0.023697588126159557,"theta":-0.07670092764378479,"vega":0.11193487940630797,"rho":0.022546038216421583,"breakevenPct":10.118791442299031},{"delta":0.3,"premium":2.406156156156156,"strike":133.52852852852854,"iv":0.37126036036036036,"gamma":0.026147747747747748,"theta":-0.08123243243243243,"vega":0.12090960960960961,"rho":0.027037823252886277,"breakevenPct":8.548019392066335},{"delta":0.35,"premium":2.987987987987988,"strike":131.65165165165166,"iv":0.3745261261261261,"gamma":0.02761171171171171,"theta":-0.08765135135135134,"vega":0.12883003003003002,"rho":0.03150692897274887,"breakevenPct":7.513886161175143},{"delta":0.4,"premium":3.612781954887218,"strike":129.79494190020506,"iv":0.3792619275461381,"gamma":0.028805673274094324,"theta":-0.09393157894736842,"vega":0.13597634996582367,"rho":0.03595220193955705,"breakevenPct":6.530163583080948},{"delta":0.45,"premium":4.552631578947368,"strike":128.08612440191388,"iv":0.394777990430622,"gamma":0.028019617224880382,"theta":-0.09919473684210527,"vega":0.13744593301435407,"rho":0.04022270138396616,"breakevenPct":5.916119125498075},{"delta":0.5,"premium":5.492481203007519,"strike":126.3773069036227,"iv":0.41029405331510593,"gamma":0.027233561175666436,"theta":-0.10445789473684211,"vega":0.1389155160628845,"rho":0.04449320082837526,"breakevenPct":5.3020746679152015},{"delta":0.55,"premium":6.452083333333334,"strike":124.63257575757575,"iv":0.42255750000000003,"gamma":0.02643833333333333,"theta":-0.10808272727272727,"vega":0.13917409090909091,"rho":0.04874854389017163,"breakevenPct":4.675125042648795},{"delta":0.6,"premium":7.4937499999999995,"strike":122.73863636363636,"iv":0.4213075,"gamma":0.025605,"theta":-0.1049009090909091,"vega":0.13440136363636365,"rho":0.05294091765100989,"breakevenPct":3.9945591021611118},{"delta":0.65,"premium":8.535416666666666,"strike":120.84469696969697,"iv":0.4200575,"gamma":0.024771666666666668,"theta":-0.10171909090909091,"vega":0.12962863636363636,"rho":0.05713329141184817,"breakevenPct":3.3139931616734266},{"delta":0.7,"premium":9.756892332789558,"strike":118.87030995106036,"iv":0.41717283849918435,"gamma":0.02333809135399674,"theta":-0.09575864600326266,"vega":0.12135448613376837,"rho":0.061206227723272014,"breakevenPct":2.712770329673332},{"delta":0.75,"premium":11.123123980424143,"strike":116.83115823817292,"iv":0.41297218597063623,"gamma":0.021421288743882546,"theta":-0.08756125611745513,"vega":0.11026150081566069,"rho":0.06518301042018534,"breakevenPct":2.1754229965639675},{"delta":0.8,"premium":12.658983286908077,"strike":114.64484679665738,"iv":0.4120767409470752,"gamma":0.019266713091922006,"theta":-0.07939025069637883,"vega":0.09857395543175487,"rho":0.0690340767265832,"breakevenPct":1.6560169955804924},{"delta":0.85,"premium":15.688231197771584,"strike":111.16295264623956,"iv":0.44028008356545956,"gamma":0.015018802228412259,"theta":-0.07145153203342619,"vega":0.08165194986072424,"rho":0.07177834579099177,"breakevenPct":1.2945650754700466},{"delta":0.9,"premium":19.75473790322581,"strike":106.64314516129032,"iv":0.4733322580645161,"gamma":0.010511693548387095,"theta":-0.059870766129032256,"vega":0.06143124999999999,"rho":0.07370109714282642,"breakevenPct":0.9325904851202793}],"put":[{"delta":0.1,"premium":1.507271781447775,"strike":95.95452969079625,"iv":0.8183388850405832,"gamma":0.006089884280010724,"theta":-0.0853274210345747,"vega":0.06187946621752856,"rho":-0.011454130983831363,"breakevenPct":24.580964697477864},{"delta":0.15,"premium":1.7805400747143778,"strike":106.74053432952503,"iv":0.603951955831653,"gamma":0.010973168854886993,"theta":-0.08251473422983059,"vega":0.08202131827183977,"rho":-0.016870022308887317,"breakevenPct":16.186221947767585},{"delta":0.2,"premium":2.3390316205533597,"strike":111.49538866930172,"iv":0.5486025032938076,"gamma":0.014366403162055336,"theta":-0.08963662714097496,"vega":0.09804044795783927,"rho":-0.02240697570486004,"breakevenPct":12.835297413760005},{"delta":0.25,"premium":3.030731225296443,"strike":114.78919631093544,"iv":0.532528722002635,"gamma":0.016935573122529645,"theta":-0.09918866930171279,"vega":0.11200619235836627,"rho":-0.02804814331916894,"breakevenPct":10.757434252464272},{"delta":0.3,"premium":3.5201843043995247,"strike":117.78240190249703,"iv":0.4899309155766944,"gamma":0.020216290130796673,"theta":-0.0980192627824019,"vega":0.12180368608799048,"rho":-0.03355888260000769,"breakevenPct":8.758110997286993},{"delta":0.35,"premium":4.188808139534883,"strike":120.52740863787375,"iv":0.46239053156146176,"gamma":0.022626162790697676,"theta":-0.09866744186046512,"vega":0.13007084717607972,"rho":-0.039178370897329125,"breakevenPct":7.1000554992103595},{"delta":0.4,"premium":5.424273255813954,"strike":122.60382059800665,"iv":0.48440049833887044,"gamma":0.02233546511627907,"theta":-0.10680697674418606,"vega":0.13468048172757474,"rho":-0.04514344866738737,"breakevenPct":6.428533624376994},{"delta":0.45,"premium":6.659738372093024,"strike":124.68023255813954,"iv":0.5064104651162791,"gamma":0.022044767441860465,"theta":-0.11494651162790698,"vega":0.1392901162790698,"rho":-0.05110852643744561,"breakevenPct":5.757011749543629},{"delta":0.5,"premium":8.171875,"strike":127.0654296875,"iv":0.52058154296875,"gamma":0.021504296875,"theta":-0.1177697265625,"vega":0.13966953125,"rho":-0.05728736584125581,"breakevenPct":5.059846133115068},{"delta":0.55,"premium":9.734375,"strike":129.5068359375,"iv":0.5333256835937501,"gamma":0.020918359374999997,"theta":-0.1196251953125,"vega":0.13927890625,"rho":-0.063505116937262,"breakevenPct":4.358012506987144},{"delta":0.6,"premium":11.94414303329223,"strike":132.45992601726263,"iv":0.5559729963008632,"gamma":0.019619235511713934,"theta":-0.12049198520345253,"vega":0.13560850801479654,"rho":-0.07020560711958948,"breakevenPct":3.7644470302879496},{"delta":0.65,"premium":14.721095334685602,"strike":135.8924949290061,"iv":0.5902480730223124,"gamma":0.017846653144016227,"theta":-0.1223922920892495,"vega":0.13057910750507098,"rho":-0.07733893684896281,"breakevenPct":3.240917037195178},{"delta":0.7,"premium":21.852941176470576,"strike":143.1045751633987,"iv":0.7326980392156859,"gamma":0.013561437908496739,"theta":-0.1431431372549019,"vega":0.12269934640522877,"rho":-0.08784934993499262,"breakevenPct":3.176847411220875},{"delta":0.75,"premium":27.77222222222222,"strike":149.72222222222223,"iv":0.7916111111111112,"gamma":0.011366666666666667,"theta":-0.13990555555555556,"vega":0.11215555555555556,"rho":-0.0974793511093094,"breakevenPct":2.6191807074982076},{"delta":0.8,"premium":43.64978165938866,"strike":165.93886462882097,"iv":0.9997602620087338,"gamma":0.007949781659388644,"theta":-0.15439170305676855,"vega":0.09872096069868995,"rho":-0.115006712726121,"breakevenPct":2.3484125453706715}]},"raw":{"call":[{"delta":0.1,"premium":0.8881379645746668,"strike":156.90689822873335,"iv":0.571155343970034,"gamma":0.009218676153315113,"theta":-0.0621816483253391,"vega":0.06192453213296634,"rho":0.008915003850654682,"breakevenPct":26.004181261125936},{"delta":0.15,"premium":1.4052125597093565,"strike":154.0374971566973,"iv":0.5929081438569199,"gamma":0.012174944754138248,"theta":-0.07987212632302997,"vega":0.08044790638353772,"rho":0.013369412285489317,"breakevenPct":24.12577634465117},{"delta":0.2,"premium":1.6642524896659854,"strike":141.70226239685783,"iv":0.4563456272866915,"gamma":0.017732989785651212,"theta":-0.07884213834145706,"vega":0.09841986913965572,"rho":0.017968489199087348,"breakevenPct":14.482563991474738},{"delta":0.25,"premium":1.8999072356215214,"strike":136.00185528756958,"iv":0.3824855287569573,"gamma":0.023697588126159557,"theta":-0.07670092764378479,"vega":0.11193487940630797,"rho":0.022546038216421583,"breakevenPct":10.118791442299031},{"delta":0.3,"premium":2.406156156156156,"strike":133.52852852852854,"iv":0.37126036036036036,"gamma":0.026147747747747748,"theta":-0.08123243243243243,"vega":0.12090960960960961,"rho":0.027037823252886277,"breakevenPct":8.548019392066335},{"delta":0.35,"premium":2.987987987987988,"strike":131.65165165165166,"iv":0.3745261261261261,"gamma":0.02761171171171171,"theta":-0.08765135135135134,"vega":0.12883003003003002,"rho":0.03150692897274887,"breakevenPct":7.513886161175143},{"delta":0.4,"premium":3.612781954887218,"strike":129.79494190020506,"iv":0.3792619275461381,"gamma":0.028805673274094324,"theta":-0.09393157894736842,"vega":0.13597634996582367,"rho":0.03595220193955705,"breakevenPct":6.530163583080948},{"delta":0.45,"premium":4.552631578947368,"strike":128.08612440191388,"iv":0.394777990430622,"gamma":0.028019617224880382,"theta":-0.09919473684210527,"vega":0.13744593301435407,"rho":0.04022270138396616,"breakevenPct":5.916119125498075},{"delta":0.5,"premium":5.492481203007519,"strike":126.3773069036227,"iv":0.41029405331510593,"gamma":0.027233561175666436,"theta":-0.10445789473684211,"vega":0.1389155160628845,"rho":0.04449320082837526,"breakevenPct":5.3020746679152015},{"delta":0.55,"premium":6.452083333333334,"strike":124.63257575757575,"iv":0.42255750000000003,"gamma":0.02643833333333333,"theta":-0.10808272727272727,"vega":0.13917409090909091,"rho":0.04874854389017163,"breakevenPct":4.675125042648795},{"delta":0.6,"premium":7.4937499999999995,"strike":122.73863636363636,"iv":0.4213075,"gamma":0.025605,"theta":-0.1049009090909091,"vega":0.13440136363636365,"rho":0.05294091765100989,"breakevenPct":3.9945591021611118},{"delta":0.65,"premium":8.535416666666666,"strike":120.84469696969697,"iv":0.4200575,"gamma":0.024771666666666668,"theta":-0.10171909090909091,"vega":0.12962863636363636,"rho":0.05713329141184817,"breakevenPct":3.3139931616734266},{"delta":0.7,"premium":9.756892332789558,"strike":118.87030995106036,"iv":0.41717283849918435,"gamma":0.02333809135399674,"theta":-0.09575864600326266,"vega":0.12135448613376837,"rho":0.061206227723272014,"breakevenPct":2.712770329673332},{"delta":0.75,"premium":11.123123980424143,"strike":116.83115823817292,"iv":0.41297218597063623,"gamma":0.021421288743882546,"theta":-0.08756125611745513,"vega":0.11026150081566069,"rho":0.06518301042018534,"breakevenPct":2.1754229965639675},{"delta":0.8,"premium":12.658983286908077,"strike":114.64484679665738,"iv":0.4120767409470752,"gamma":0.019266713091922006,"theta":-0.07939025069637883,"vega":0.09857395543175487,"rho":0.0690340767265832,"breakevenPct":1.6560169955804924},{"delta":0.85,"premium":15.688231197771584,"strike":111.16295264623956,"iv":0.44028008356545956,"gamma":0.015018802228412259,"theta":-0.07145153203342619,"vega":0.08165194986072424,"rho":0.07177834579099177,"breakevenPct":1.2945650754700466},{"delta":0.9,"premium":19.75473790322581,"strike":106.64314516129032,"iv":0.4733322580645161,"gamma":0.010511693548387095,"theta":-0.059870766129032256,"vega":0.06143124999999999,"rho":0.07370109714282642,"breakevenPct":0.9325904851202793}],"put":[{"delta":0.1,"premium":1.507271781447775,"strike":95.95452969079625,"iv":0.8183388850405832,"gamma":0.006089884280010724,"theta":-0.0853274210345747,"vega":0.06187946621752856,"rho":-0.011454130983831363,"breakevenPct":24.580964697477864},{"delta":0.15,"premium":1.7805400747143778,"strike":106.74053432952503,"iv":0.603951955831653,"gamma":0.010973168854886993,"theta":-0.08251473422983059,"vega":0.08202131827183977,"rho":-0.016870022308887317,"breakevenPct":16.186221947767585},{"delta":0.2,"premium":2.3390316205533597,"strike":111.49538866930172,"iv":0.5486025032938076,"gamma":0.014366403162055336,"theta":-0.08963662714097496,"vega":0.09804044795783927,"rho":-0.02240697570486004,"breakevenPct":12.835297413760005},{"delta":0.25,"premium":3.030731225296443,"strike":114.78919631093544,"iv":0.532528722002635,"gamma":0.016935573122529645,"theta":-0.09918866930171279,"vega":0.11200619235836627,"rho":-0.02804814331916894,"breakevenPct":10.757434252464272},{"delta":0.3,"premium":3.5201843043995247,"strike":117.78240190249703,"iv":0.4899309155766944,"gamma":0.020216290130796673,"theta":-0.0980192627824019,"vega":0.12180368608799048,"rho":-0.03355888260000769,"breakevenPct":8.758110997286993},{"delta":0.35,"premium":4.188808139534883,"strike":120.52740863787375,"iv":0.46239053156146176,"gamma":0.022626162790697676,"theta":-0.09866744186046512,"vega":0.13007084717607972,"rho":-0.039178370897329125,"breakevenPct":7.1000554992103595},{"delta":0.4,"premium":5.424273255813954,"strike":122.60382059800665,"iv":0.48440049833887044,"gamma":0.02233546511627907,"theta":-0.10680697674418606,"vega":0.13468048172757474,"rho":-0.04514344866738737,"breakevenPct":6.428533624376994},{"delta":0.45,"premium":6.659738372093024,"strike":124.68023255813954,"iv":0.5064104651162791,"gamma":0.022044767441860465,"theta":-0.11494651162790698,"vega":0.1392901162790698,"rho":-0.05110852643744561,"breakevenPct":5.757011749543629},{"delta":0.5,"premium":8.171875,"strike":127.0654296875,"iv":0.52058154296875,"gamma":0.021504296875,"theta":-0.1177697265625,"vega":0.13966953125,"rho":-0.05728736584125581,"breakevenPct":5.059846133115068},{"delta":0.55,"premium":9.734375,"strike":129.5068359375,"iv":0.5333256835937501,"gamma":0.020918359374999997,"theta":-0.1196251953125,"vega":0.13927890625,"rho":-0.063505116937262,"breakevenPct":4.358012506987144},{"delta":0.6,"premium":11.94414303329223,"strike":132.45992601726263,"iv":0.5559729963008632,"gamma":0.019619235511713934,"theta":-0.12049198520345253,"vega":0.13560850801479654,"rho":-0.07020560711958948,"breakevenPct":3.7644470302879496},{"delta":0.65,"premium":14.721095334685602,"strike":135.8924949290061,"iv":0.5902480730223124,"gamma":0.017846653144016227,"theta":-0.1223922920892495,"vega":0.13057910750507098,"rho":-0.07733893684896281,"breakevenPct":3.240917037195178},{"delta":0.7,"premium":21.852941176470576,"strike":143.1045751633987,"iv":0.7326980392156859,"gamma":0.013561437908496739,"theta":-0.1431431372549019,"vega":0.12269934640522877,"rho":-0.08784934993499262,"breakevenPct":3.176847411220875},{"delta":0.75,"premium":27.77222222222222,"strike":149.72222222222223,"iv":0.7916111111111112,"gamma":0.011366666666666667,"theta":-0.13990555555555556,"vega":0.11215555555555556,"rho":-0.0974793511093094,"breakevenPct":2.6191807074982076},{"delta":0.8,"premium":43.64978165938866,"strike":165.93886462882097,"iv":0.9997602620087338,"gamma":0.007949781659388644,"theta":-0.15439170305676855,"vega":0.09872096069868995,"rho":-0.115006712726121,"breakevenPct":2.3484125453706715}]}},"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"}}