{"symbol":"UGA","url":"https://intraalpha.com/companies/UGA","capturedAt":"2026-10-22T23:57:14.671Z","state":"ready","quote":{"symbol":"UGA","last_price":142.39,"prev_close":141.07,"regular_close":142.39,"change":1.32,"change_pct":0.9357,"regular_change":1.32,"regular_change_pct":0.9357,"extended_change":0,"extended_change_pct":0,"bid":142.73,"ask":142.82,"bid_size":900,"ask_size":900,"volume":16848,"vwap":142.560113,"open":144.56,"high":144.69,"low":141.105,"close":142.39,"trade_count":389,"last_trade_at":"2026-10-22T22:30:00.004158634Z","last_quote_at":"2026-10-22T23:57:07.480419809Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:12.583637611-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":190200000,"net_expense_ratio":0.0108,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2008-02-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:57:14.170625+00:00"},"optionObservedAt":"2026-10-22T19:55:10.082Z","bars":[{"c":144.07,"h":144.07,"l":144.07,"n":1,"o":144.07,"t":"2026-10-15T08:05:00Z","v":100,"vw":144.07},{"c":143.82,"h":143.82,"l":143.82,"n":2,"o":143.82,"t":"2026-10-15T12:00:00Z","v":167,"vw":143.82},{"c":143.5,"h":143.5,"l":143.5,"n":1,"o":143.5,"t":"2026-10-15T13:25:00Z","v":1000,"vw":143.5},{"c":143.575,"h":143.84,"l":143.43,"n":29,"o":143.84,"t":"2026-10-15T13:30:00Z","v":2583,"vw":143.507959},{"c":142.97,"h":142.97,"l":142.95,"n":15,"o":142.95,"t":"2026-10-15T13:35:00Z","v":433,"vw":142.96},{"c":142.8312,"h":142.8312,"l":142.8312,"n":1,"o":142.8312,"t":"2026-10-15T13:50:00Z","v":200,"vw":142.8312},{"c":142.62,"h":142.62,"l":142.29,"n":8,"o":142.41,"t":"2026-10-15T13:55:00Z","v":1081,"vw":142.487644},{"c":144.36,"h":144.36,"l":144.35,"n":10,"o":144.35,"t":"2026-10-15T14:10:00Z","v":540,"vw":144.353333},{"c":144.16,"h":144.35,"l":144.16,"n":10,"o":144.35,"t":"2026-10-15T14:15:00Z","v":1051,"vw":144.208656},{"c":143.3702,"h":143.3702,"l":143.3702,"n":4,"o":143.3702,"t":"2026-10-15T14:35:00Z","v":171,"vw":143.3702},{"c":143.6,"h":143.6,"l":143.55,"n":3,"o":143.55,"t":"2026-10-15T15:10:00Z","v":501,"vw":143.59},{"c":144.2299,"h":144.2299,"l":144,"n":4,"o":144,"t":"2026-10-15T15:20:00Z","v":627,"vw":144.066105},{"c":142.98,"h":142.99,"l":142.98,"n":7,"o":142.99,"t":"2026-10-15T16:00:00Z","v":253,"vw":142.985},{"c":142.82,"h":143.11,"l":142.82,"n":75,"o":142.9,"t":"2026-10-15T16:05:00Z","v":5804,"vw":142.955954},{"c":142.995,"h":142.995,"l":142.995,"n":2,"o":142.995,"t":"2026-10-15T16:15:00Z","v":124,"vw":142.995},{"c":143,"h":143,"l":142.59,"n":3,"o":142.59,"t":"2026-10-15T16:20:00Z","v":600,"vw":142.931667},{"c":142.24,"h":142.24,"l":142.24,"n":11,"o":142.24,"t":"2026-10-15T16:35:00Z","v":303,"vw":142.24},{"c":142.35,"h":142.4,"l":142.35,"n":3,"o":142.4,"t":"2026-10-15T16:40:00Z","v":501,"vw":142.385},{"c":142.84,"h":142.9,"l":142.84,"n":4,"o":142.9,"t":"2026-10-15T16:55:00Z","v":900,"vw":142.861491},{"c":142.59,"h":142.61,"l":142.59,"n":2,"o":142.61,"t":"2026-10-15T17:05:00Z","v":200,"vw":142.6},{"c":142.2731,"h":142.2731,"l":142.2731,"n":2,"o":142.2731,"t":"2026-10-15T17:15:00Z","v":120,"vw":142.2731},{"c":142.6818,"h":142.6818,"l":142.6818,"n":1,"o":142.6818,"t":"2026-10-15T18:25:00Z","v":100,"vw":142.6818},{"c":142.8,"h":142.8,"l":142.8,"n":1,"o":142.8,"t":"2026-10-15T18:30:00Z","v":400,"vw":142.8},{"c":142.4101,"h":142.4101,"l":142.4101,"n":3,"o":142.4101,"t":"2026-10-15T18:40:00Z","v":168,"vw":142.4101},{"c":142.17,"h":142.17,"l":142.17,"n":1,"o":142.17,"t":"2026-10-15T18:50:00Z","v":100,"vw":142.17},{"c":142.515,"h":142.515,"l":142.515,"n":1,"o":142.515,"t":"2026-10-15T19:10:00Z","v":150,"vw":142.515},{"c":142.2201,"h":142.2201,"l":142.2201,"n":2,"o":142.2201,"t":"2026-10-15T19:45:00Z","v":161,"vw":142.2201},{"c":141.87,"h":141.9,"l":141.57,"n":15,"o":141.6,"t":"2026-10-15T19:50:00Z","v":942,"vw":141.739405},{"c":142.13,"h":142.38,"l":141.87,"n":61,"o":141.88,"t":"2026-10-15T19:55:00Z","v":7866,"vw":142.17949},{"c":142.36,"h":142.36,"l":142.36,"n":5,"o":142.36,"t":"2026-10-15T20:00:00Z","v":318,"vw":142.36},{"c":139.14,"h":139.99,"l":138.5,"n":10,"o":139.99,"t":"2026-10-15T22:05:00Z","v":2727,"vw":139.5},{"c":139.06,"h":139.06,"l":139.06,"n":2,"o":139.06,"t":"2026-10-15T22:10:00Z","v":1000,"vw":139.06},{"c":139.59,"h":139.59,"l":139.16,"n":5,"o":139.22,"t":"2026-10-15T22:15:00Z","v":1000,"vw":139.360103},{"c":139.8,"h":139.8,"l":139.8,"n":1,"o":139.8,"t":"2026-10-15T22:20:00Z","v":500,"vw":139.8},{"c":140.33,"h":140.36,"l":140.33,"n":9,"o":140.36,"t":"2026-10-15T23:40:00Z","v":664,"vw":140.345},{"c":140.61,"h":140.61,"l":140.61,"n":1,"o":140.61,"t":"2026-10-16T08:20:00Z","v":100,"vw":140.61},{"c":140.61,"h":140.61,"l":140.61,"n":1,"o":140.61,"t":"2026-10-16T08:40:00Z","v":100,"vw":140.61},{"c":140.85,"h":140.85,"l":140.85,"n":1,"o":140.85,"t":"2026-10-16T08:50:00Z","v":100,"vw":140.85},{"c":141.44,"h":141.46,"l":141.39,"n":10,"o":141.42,"t":"2026-10-16T13:40:00Z","v":2218,"vw":141.417273},{"c":141.34,"h":141.45,"l":141.29,"n":31,"o":141.35,"t":"2026-10-16T13:45:00Z","v":12459,"vw":141.384364},{"c":140.78,"h":141.4199,"l":140.78,"n":8,"o":141.4199,"t":"2026-10-16T13:50:00Z","v":504,"vw":141.023656},{"c":141,"h":141,"l":141,"n":3,"o":141,"t":"2026-10-16T13:55:00Z","v":401,"vw":141},{"c":140.77,"h":140.77,"l":140.7,"n":4,"o":140.7,"t":"2026-10-16T14:00:00Z","v":213,"vw":140.734314},{"c":140.87,"h":140.87,"l":140.81,"n":8,"o":140.84,"t":"2026-10-16T14:05:00Z","v":2000,"vw":140.844244},{"c":140.88,"h":140.88,"l":140.8,"n":13,"o":140.82,"t":"2026-10-16T14:10:00Z","v":4000,"vw":140.843242},{"c":140.86,"h":140.86,"l":140.65,"n":2,"o":140.65,"t":"2026-10-16T14:15:00Z","v":218,"vw":140.748257},{"c":141.055,"h":141.055,"l":141.055,"n":3,"o":141.055,"t":"2026-10-16T14:25:00Z","v":129,"vw":141.055},{"c":141.02,"h":141.02,"l":140.99,"n":2,"o":140.99,"t":"2026-10-16T15:10:00Z","v":200,"vw":141.005},{"c":141.03,"h":141.14,"l":140.95,"n":33,"o":140.99,"t":"2026-10-16T15:15:00Z","v":13267,"vw":141.021082},{"c":141.26,"h":141.29,"l":140.99,"n":16,"o":140.99,"t":"2026-10-16T15:20:00Z","v":8411,"vw":141.20972},{"c":141.51,"h":141.56,"l":141.44,"n":14,"o":141.55,"t":"2026-10-16T15:25:00Z","v":7412,"vw":141.520946},{"c":141.405,"h":141.405,"l":141.405,"n":1,"o":141.405,"t":"2026-10-16T15:35:00Z","v":204,"vw":141.405},{"c":141.4712,"h":141.4712,"l":141.4,"n":3,"o":141.4,"t":"2026-10-16T15:40:00Z","v":301,"vw":141.447467},{"c":142.1,"h":142.12,"l":142.1,"n":3,"o":142.12,"t":"2026-10-16T15:45:00Z","v":310,"vw":142.106667},{"c":142.2,"h":142.2,"l":142.2,"n":3,"o":142.2,"t":"2026-10-16T15:50:00Z","v":491,"vw":142.2},{"c":142.98,"h":142.98,"l":142.98,"n":9,"o":142.98,"t":"2026-10-16T15:55:00Z","v":207,"vw":142.98},{"c":142.97,"h":142.98,"l":142.93,"n":7,"o":142.95,"t":"2026-10-16T16:00:00Z","v":2071,"vw":142.9515},{"c":143.08,"h":143.25,"l":143.07,"n":19,"o":143.25,"t":"2026-10-16T16:05:00Z","v":5434,"vw":143.143017},{"c":142.96,"h":143.01,"l":142.94,"n":8,"o":142.97,"t":"2026-10-16T16:10:00Z","v":3600,"vw":142.968839},{"c":143.98,"h":143.98,"l":143.98,"n":3,"o":143.98,"t":"2026-10-16T16:25:00Z","v":147,"vw":143.98},{"c":144.425,"h":144.43,"l":144.37,"n":70,"o":144.37,"t":"2026-10-16T16:30:00Z","v":11705,"vw":144.396825},{"c":144.44,"h":144.88,"l":144.36,"n":13,"o":144.86,"t":"2026-10-16T16:40:00Z","v":4822,"vw":144.494912},{"c":144.54,"h":144.55,"l":144.5,"n":13,"o":144.5,"t":"2026-10-16T16:45:00Z","v":5401,"vw":144.52553},{"c":144.49,"h":144.53,"l":144.49,"n":16,"o":144.52,"t":"2026-10-16T17:00:00Z","v":4300,"vw":144.509053},{"c":144.1,"h":144.1,"l":144.1,"n":5,"o":144.1,"t":"2026-10-16T17:30:00Z","v":501,"vw":144.1},{"c":144.12,"h":144.38,"l":144.09,"n":58,"o":144.34,"t":"2026-10-16T17:35:00Z","v":25330,"vw":144.236357},{"c":143.78,"h":144.4,"l":143.63,"n":36,"o":144.37,"t":"2026-10-16T17:40:00Z","v":11967,"vw":143.865457},{"c":144.45,"h":144.58,"l":143.72,"n":22,"o":143.72,"t":"2026-10-16T17:45:00Z","v":4151,"vw":144.349061},{"c":144.42,"h":144.49,"l":144.42,"n":12,"o":144.45,"t":"2026-10-16T17:50:00Z","v":1560,"vw":144.445952},{"c":144.38,"h":144.39,"l":144.36,"n":6,"o":144.39,"t":"2026-10-16T17:55:00Z","v":2180,"vw":144.3775},{"c":144.35,"h":144.35,"l":144.28,"n":8,"o":144.28,"t":"2026-10-16T18:00:00Z","v":3800,"vw":144.313684},{"c":145.25,"h":145.25,"l":144.97,"n":11,"o":145.02,"t":"2026-10-16T18:20:00Z","v":3906,"vw":145.019231},{"c":145.34,"h":145.34,"l":145.205,"n":15,"o":145.205,"t":"2026-10-16T18:25:00Z","v":6471,"vw":145.264208},{"c":145.32,"h":145.32,"l":145.3,"n":9,"o":145.3,"t":"2026-10-16T18:35:00Z","v":1972,"vw":145.310082},{"c":145.535,"h":145.75,"l":145.535,"n":16,"o":145.75,"t":"2026-10-16T18:45:00Z","v":3180,"vw":145.739615},{"c":145.55,"h":145.55,"l":145.51,"n":5,"o":145.51,"t":"2026-10-16T18:55:00Z","v":1025,"vw":145.53172},{"c":145.49,"h":145.49,"l":145.49,"n":3,"o":145.49,"t":"2026-10-16T19:05:00Z","v":1811,"vw":145.49},{"c":145.495,"h":145.495,"l":145.495,"n":3,"o":145.495,"t":"2026-10-16T19:15:00Z","v":235,"vw":145.495},{"c":145.33,"h":145.33,"l":145.33,"n":6,"o":145.33,"t":"2026-10-16T19:20:00Z","v":249,"vw":145.33},{"c":145.3,"h":145.56,"l":145.3,"n":4,"o":145.56,"t":"2026-10-16T19:25:00Z","v":609,"vw":145.35},{"c":145.031,"h":145.3,"l":145.031,"n":19,"o":145.3,"t":"2026-10-16T19:30:00Z","v":10645,"vw":145.050756},{"c":145.26,"h":145.27,"l":145.14,"n":164,"o":145.22,"t":"2026-10-16T19:35:00Z","v":15344,"vw":145.238644},{"c":145.195,"h":145.28,"l":145.195,"n":18,"o":145.26,"t":"2026-10-16T19:40:00Z","v":1423,"vw":145.258721},{"c":145.17,"h":145.2,"l":145.05,"n":27,"o":145.2,"t":"2026-10-16T19:45:00Z","v":3521,"vw":145.172516},{"c":145.3899,"h":145.3899,"l":145.14,"n":15,"o":145.14,"t":"2026-10-16T19:50:00Z","v":1442,"vw":145.176481},{"c":145.12,"h":145.26,"l":144.98,"n":77,"o":145.17,"t":"2026-10-16T19:55:00Z","v":8637,"vw":145.120117},{"c":144.91,"h":144.91,"l":144.91,"n":2,"o":144.91,"t":"2026-10-16T20:00:00Z","v":991,"vw":144.91},{"c":143.76,"h":143.76,"l":143.76,"n":1,"o":143.76,"t":"2026-10-19T11:00:00Z","v":200,"vw":143.76},{"c":143.54,"h":143.54,"l":143.54,"n":23,"o":143.54,"t":"2026-10-19T13:30:00Z","v":2047,"vw":143.54},{"c":144.08,"h":144.21,"l":144.08,"n":7,"o":144.21,"t":"2026-10-19T13:40:00Z","v":1201,"vw":144.125},{"c":144.16,"h":144.2,"l":144.16,"n":5,"o":144.2,"t":"2026-10-19T13:50:00Z","v":241,"vw":144.18},{"c":143.98,"h":144.19,"l":143.98,"n":7,"o":144.17,"t":"2026-10-19T14:00:00Z","v":927,"vw":144.079565},{"c":143.85,"h":143.85,"l":143.85,"n":1,"o":143.85,"t":"2026-10-19T14:05:00Z","v":100,"vw":143.85},{"c":144.18,"h":144.18,"l":144.18,"n":1,"o":144.18,"t":"2026-10-19T14:10:00Z","v":125,"vw":144.18},{"c":144.4099,"h":144.4099,"l":144.4099,"n":2,"o":144.4099,"t":"2026-10-19T14:15:00Z","v":560,"vw":144.4099},{"c":144.24,"h":144.24,"l":144.22,"n":14,"o":144.22,"t":"2026-10-19T14:20:00Z","v":1225,"vw":144.222527},{"c":143.96,"h":143.96,"l":143.96,"n":4,"o":143.96,"t":"2026-10-19T15:10:00Z","v":107,"vw":143.96},{"c":144.1,"h":144.1,"l":144.1,"n":2,"o":144.1,"t":"2026-10-19T15:15:00Z","v":105,"vw":144.1},{"c":143.99,"h":144.04,"l":143.98,"n":11,"o":144.02,"t":"2026-10-19T15:30:00Z","v":3309,"vw":143.994848},{"c":144,"h":144,"l":143.99,"n":5,"o":143.99,"t":"2026-10-19T15:35:00Z","v":1002,"vw":143.995},{"c":143.8,"h":143.81,"l":143.79,"n":8,"o":143.79,"t":"2026-10-19T15:40:00Z","v":2300,"vw":143.795995},{"c":143.9,"h":143.93,"l":143.9,"n":6,"o":143.93,"t":"2026-10-19T15:45:00Z","v":1029,"vw":143.915},{"c":144.11,"h":144.17,"l":144.11,"n":6,"o":144.16,"t":"2026-10-19T15:50:00Z","v":2000,"vw":144.146495},{"c":144.77,"h":144.77,"l":144.77,"n":2,"o":144.77,"t":"2026-10-19T16:00:00Z","v":486,"vw":144.77},{"c":145.04,"h":145.04,"l":144.92,"n":5,"o":144.92,"t":"2026-10-19T16:15:00Z","v":701,"vw":144.996522},{"c":144.93,"h":144.93,"l":144.76,"n":4,"o":144.76,"t":"2026-10-19T16:25:00Z","v":973,"vw":144.851667},{"c":144.65,"h":144.65,"l":144.65,"n":1,"o":144.65,"t":"2026-10-19T16:40:00Z","v":300,"vw":144.65},{"c":144.68,"h":144.68,"l":144.59,"n":4,"o":144.61,"t":"2026-10-19T16:50:00Z","v":551,"vw":144.634545},{"c":144.78,"h":144.8,"l":144.62,"n":8,"o":144.67,"t":"2026-10-19T16:55:00Z","v":1750,"vw":144.682567},{"c":145.15,"h":145.15,"l":145.04,"n":4,"o":145.04,"t":"2026-10-19T17:00:00Z","v":637,"vw":145.131667},{"c":145.07,"h":145.07,"l":145.07,"n":6,"o":145.07,"t":"2026-10-19T17:20:00Z","v":607,"vw":145.07},{"c":145.07,"h":145.07,"l":145.07,"n":1,"o":145.07,"t":"2026-10-19T17:30:00Z","v":100,"vw":145.07},{"c":144.98,"h":144.98,"l":144.96,"n":4,"o":144.96,"t":"2026-10-19T17:35:00Z","v":501,"vw":144.965366},{"c":144.45,"h":144.45,"l":144.35,"n":2,"o":144.35,"t":"2026-10-19T17:55:00Z","v":500,"vw":144.41},{"c":144.16,"h":144.16,"l":144.16,"n":2,"o":144.16,"t":"2026-10-19T18:00:00Z","v":118,"vw":144.16},{"c":144.25,"h":144.25,"l":144.25,"n":1,"o":144.25,"t":"2026-10-19T18:15:00Z","v":500,"vw":144.25},{"c":144.23,"h":144.23,"l":144.1,"n":4,"o":144.1,"t":"2026-10-19T18:20:00Z","v":603,"vw":144.121667},{"c":143.07,"h":143.07,"l":143.07,"n":4,"o":143.07,"t":"2026-10-19T18:30:00Z","v":309,"vw":143.07},{"c":143,"h":143,"l":143,"n":7,"o":143,"t":"2026-10-19T18:35:00Z","v":228,"vw":143},{"c":143.15,"h":143.15,"l":143,"n":3,"o":143,"t":"2026-10-19T18:40:00Z","v":697,"vw":143.042241},{"c":143.16,"h":143.16,"l":143.16,"n":2,"o":143.16,"t":"2026-10-19T18:50:00Z","v":400,"vw":143.16},{"c":143.27,"h":143.27,"l":143.27,"n":1,"o":143.27,"t":"2026-10-19T19:10:00Z","v":1350,"vw":143.27},{"c":143.1,"h":143.1,"l":143.1,"n":1,"o":143.1,"t":"2026-10-19T19:15:00Z","v":200,"vw":143.1},{"c":143.2101,"h":143.2101,"l":143.2001,"n":2,"o":143.2001,"t":"2026-10-19T19:45:00Z","v":337,"vw":143.203661},{"c":143.31,"h":143.3298,"l":143.31,"n":5,"o":143.3298,"t":"2026-10-19T19:50:00Z","v":529,"vw":143.316774},{"c":143.32,"h":143.43,"l":143.2701,"n":67,"o":143.29,"t":"2026-10-19T19:55:00Z","v":2848,"vw":143.310683},{"c":144.48,"h":144.48,"l":144.48,"n":1,"o":144.48,"t":"2026-10-20T11:00:00Z","v":100,"vw":144.48},{"c":144.5,"h":144.5,"l":144.5,"n":1,"o":144.5,"t":"2026-10-20T11:05:00Z","v":250,"vw":144.5},{"c":144.7246,"h":144.7246,"l":144.5,"n":9,"o":144.5,"t":"2026-10-20T11:20:00Z","v":1554,"vw":144.601683},{"c":144.7355,"h":144.75,"l":144.7077,"n":4,"o":144.7077,"t":"2026-10-20T11:25:00Z","v":652,"vw":144.730385},{"c":143.79,"h":143.79,"l":143.79,"n":1,"o":143.79,"t":"2026-10-20T12:20:00Z","v":100,"vw":143.79},{"c":142.34,"h":142.34,"l":142.34,"n":17,"o":142.34,"t":"2026-10-20T13:30:00Z","v":298,"vw":142.34},{"c":141.5,"h":141.5,"l":141.5,"n":13,"o":141.5,"t":"2026-10-20T13:35:00Z","v":195,"vw":141.5},{"c":141.46,"h":141.46,"l":141.46,"n":2,"o":141.46,"t":"2026-10-20T14:00:00Z","v":150,"vw":141.46},{"c":140.02,"h":140.02,"l":140.02,"n":9,"o":140.02,"t":"2026-10-20T14:20:00Z","v":252,"vw":140.02},{"c":139.08,"h":139.305,"l":139.08,"n":16,"o":139.24,"t":"2026-10-20T14:25:00Z","v":1034,"vw":139.171406},{"c":138.66,"h":138.66,"l":138.43,"n":7,"o":138.52,"t":"2026-10-20T14:30:00Z","v":409,"vw":138.534045},{"c":138.75,"h":139.01,"l":138.75,"n":25,"o":138.85,"t":"2026-10-20T14:35:00Z","v":6758,"vw":138.855726},{"c":138.75,"h":138.75,"l":138.75,"n":4,"o":138.75,"t":"2026-10-20T14:40:00Z","v":120,"vw":138.75},{"c":138.52,"h":138.52,"l":138.52,"n":3,"o":138.52,"t":"2026-10-20T14:45:00Z","v":923,"vw":138.52},{"c":138.27,"h":138.27,"l":138.21,"n":5,"o":138.265,"t":"2026-10-20T14:55:00Z","v":1500,"vw":138.251333},{"c":138.67,"h":138.67,"l":138.5,"n":10,"o":138.5,"t":"2026-10-20T15:05:00Z","v":1120,"vw":138.618182},{"c":139.2,"h":139.2,"l":139.2,"n":5,"o":139.2,"t":"2026-10-20T15:10:00Z","v":130,"vw":139.2},{"c":139.605,"h":139.8035,"l":139.5,"n":5,"o":139.5,"t":"2026-10-20T15:15:00Z","v":702,"vw":139.731786},{"c":139.65,"h":139.7,"l":139.65,"n":2,"o":139.7,"t":"2026-10-20T15:25:00Z","v":207,"vw":139.675845},{"c":139.715,"h":139.715,"l":139.61,"n":4,"o":139.61,"t":"2026-10-20T15:30:00Z","v":396,"vw":139.656772},{"c":139.8,"h":139.8,"l":139.8,"n":1,"o":139.8,"t":"2026-10-20T15:50:00Z","v":200,"vw":139.8},{"c":139.94,"h":139.96,"l":139.94,"n":8,"o":139.96,"t":"2026-10-20T16:30:00Z","v":2042,"vw":139.953376},{"c":139.98,"h":139.98,"l":139.98,"n":1,"o":139.98,"t":"2026-10-20T17:00:00Z","v":2936,"vw":139.98},{"c":139.97,"h":139.97,"l":139.97,"n":2,"o":139.97,"t":"2026-10-20T17:05:00Z","v":200,"vw":139.97},{"c":140.275,"h":140.275,"l":140.275,"n":1,"o":140.275,"t":"2026-10-20T17:20:00Z","v":551,"vw":140.275},{"c":140.6,"h":140.6,"l":140.6,"n":2,"o":140.6,"t":"2026-10-20T17:35:00Z","v":500,"vw":140.6},{"c":140.595,"h":140.72,"l":140.595,"n":5,"o":140.6,"t":"2026-10-20T17:45:00Z","v":565,"vw":140.618111},{"c":140.91,"h":140.91,"l":140.91,"n":3,"o":140.91,"t":"2026-10-20T18:00:00Z","v":210,"vw":140.91},{"c":141,"h":141,"l":141,"n":3,"o":141,"t":"2026-10-20T18:05:00Z","v":111,"vw":141},{"c":140.7,"h":140.7,"l":140.66,"n":2,"o":140.66,"t":"2026-10-20T18:25:00Z","v":308,"vw":140.672987},{"c":140.6,"h":140.6,"l":140.6,"n":1,"o":140.6,"t":"2026-10-20T18:30:00Z","v":100,"vw":140.6},{"c":140.8,"h":140.86,"l":140.8,"n":2,"o":140.86,"t":"2026-10-20T18:35:00Z","v":295,"vw":140.839661},{"c":140.69,"h":140.69,"l":140.69,"n":1,"o":140.69,"t":"2026-10-20T18:40:00Z","v":100,"vw":140.69},{"c":140.9401,"h":140.9401,"l":140.9401,"n":1,"o":140.9401,"t":"2026-10-20T19:35:00Z","v":100,"vw":140.9401},{"c":140.945,"h":140.945,"l":140.945,"n":4,"o":140.945,"t":"2026-10-20T19:50:00Z","v":451,"vw":140.945},{"c":140.97,"h":141.09,"l":140.97,"n":8,"o":141.09,"t":"2026-10-20T19:55:00Z","v":459,"vw":141.006697},{"c":141.46,"h":141.46,"l":141.46,"n":1,"o":141.46,"t":"2026-10-20T22:35:00Z","v":101,"vw":141.46},{"c":140.875,"h":140.875,"l":140.73,"n":13,"o":140.73,"t":"2026-10-21T13:30:00Z","v":1010,"vw":140.746022},{"c":140.3381,"h":140.3381,"l":140.3381,"n":1,"o":140.3381,"t":"2026-10-21T13:50:00Z","v":110,"vw":140.3381},{"c":141.84,"h":141.85,"l":141.81,"n":37,"o":141.85,"t":"2026-10-21T14:30:00Z","v":7335,"vw":141.846042},{"c":141.66,"h":141.78,"l":141.66,"n":5,"o":141.78,"t":"2026-10-21T14:40:00Z","v":1501,"vw":141.718333},{"c":141.86,"h":141.86,"l":141.86,"n":1,"o":141.86,"t":"2026-10-21T14:45:00Z","v":1000,"vw":141.86},{"c":141.12,"h":141.12,"l":141.12,"n":3,"o":141.12,"t":"2026-10-21T15:05:00Z","v":134,"vw":141.12},{"c":140.04,"h":140.04,"l":140.04,"n":7,"o":140.04,"t":"2026-10-21T15:25:00Z","v":130,"vw":140.04},{"c":139.84,"h":139.84,"l":139.84,"n":5,"o":139.84,"t":"2026-10-21T15:40:00Z","v":182,"vw":139.84},{"c":139.82,"h":139.82,"l":139.82,"n":38,"o":139.82,"t":"2026-10-21T15:45:00Z","v":5000,"vw":139.82},{"c":139.48,"h":139.53,"l":139.48,"n":5,"o":139.53,"t":"2026-10-21T15:55:00Z","v":333,"vw":139.51062},{"c":139.46,"h":139.46,"l":139.46,"n":13,"o":139.46,"t":"2026-10-21T16:00:00Z","v":1070,"vw":139.46},{"c":139.83,"h":139.83,"l":139.8,"n":4,"o":139.8,"t":"2026-10-21T16:05:00Z","v":260,"vw":139.815},{"c":139.725,"h":139.725,"l":139.725,"n":1,"o":139.725,"t":"2026-10-21T16:15:00Z","v":837,"vw":139.725},{"c":139.455,"h":139.455,"l":139.455,"n":1,"o":139.455,"t":"2026-10-21T16:20:00Z","v":100,"vw":139.455},{"c":139.7,"h":139.7,"l":139.7,"n":3,"o":139.7,"t":"2026-10-21T16:25:00Z","v":188,"vw":139.7},{"c":139.53,"h":139.53,"l":139.53,"n":2,"o":139.53,"t":"2026-10-21T16:50:00Z","v":222,"vw":139.53},{"c":139.815,"h":139.815,"l":139.8,"n":4,"o":139.8,"t":"2026-10-21T17:00:00Z","v":235,"vw":139.8075},{"c":139.99,"h":139.99,"l":139.99,"n":2,"o":139.99,"t":"2026-10-21T17:10:00Z","v":120,"vw":139.99},{"c":140.16,"h":140.16,"l":140.16,"n":2,"o":140.16,"t":"2026-10-21T17:25:00Z","v":105,"vw":140.16},{"c":140.295,"h":140.295,"l":140.295,"n":1,"o":140.295,"t":"2026-10-21T17:40:00Z","v":108,"vw":140.295},{"c":139.91,"h":139.91,"l":139.91,"n":1,"o":139.91,"t":"2026-10-21T17:55:00Z","v":105,"vw":139.91},{"c":140.22,"h":140.22,"l":139.99,"n":5,"o":139.99,"t":"2026-10-21T18:05:00Z","v":538,"vw":140.057249},{"c":140,"h":140,"l":140,"n":2,"o":140,"t":"2026-10-21T18:10:00Z","v":133,"vw":140},{"c":140.08,"h":140.08,"l":140.08,"n":2,"o":140.08,"t":"2026-10-21T18:15:00Z","v":196,"vw":140.08},{"c":140.485,"h":140.485,"l":140.355,"n":2,"o":140.355,"t":"2026-10-21T18:25:00Z","v":200,"vw":140.42},{"c":140.465,"h":140.465,"l":140.465,"n":1,"o":140.465,"t":"2026-10-21T18:30:00Z","v":110,"vw":140.465},{"c":140.664,"h":140.664,"l":140.45,"n":2,"o":140.45,"t":"2026-10-21T18:35:00Z","v":227,"vw":140.569727},{"c":140.58,"h":140.58,"l":140.58,"n":2,"o":140.58,"t":"2026-10-21T18:40:00Z","v":296,"vw":140.58},{"c":140.965,"h":140.965,"l":140.965,"n":1,"o":140.965,"t":"2026-10-21T18:45:00Z","v":100,"vw":140.965},{"c":141.5,"h":141.7999,"l":141.25,"n":4,"o":141.25,"t":"2026-10-21T18:50:00Z","v":800,"vw":141.641188},{"c":141.7,"h":141.85,"l":141.28,"n":11,"o":141.28,"t":"2026-10-21T18:55:00Z","v":2285,"vw":141.807045},{"c":142.5,"h":142.5,"l":142.4,"n":9,"o":142.4,"t":"2026-10-21T19:00:00Z","v":2011,"vw":142.450553},{"c":142.015,"h":142.015,"l":142.015,"n":2,"o":142.015,"t":"2026-10-21T19:05:00Z","v":210,"vw":142.015},{"c":141.565,"h":141.565,"l":141.565,"n":1,"o":141.565,"t":"2026-10-21T19:15:00Z","v":100,"vw":141.565},{"c":141.4,"h":141.51,"l":141.4,"n":2,"o":141.51,"t":"2026-10-21T19:20:00Z","v":247,"vw":141.444534},{"c":140.95,"h":140.95,"l":140.95,"n":4,"o":140.95,"t":"2026-10-21T19:25:00Z","v":256,"vw":140.95},{"c":141.33,"h":141.33,"l":141.33,"n":2,"o":141.33,"t":"2026-10-21T19:50:00Z","v":154,"vw":141.33},{"c":141.07,"h":141.12,"l":141.07,"n":3,"o":141.12,"t":"2026-10-21T19:55:00Z","v":481,"vw":141.10711},{"c":141.08,"h":141.08,"l":141.08,"n":1,"o":141.08,"t":"2026-10-21T20:30:00Z","v":100,"vw":141.08},{"c":143.5,"h":143.5,"l":143.5,"n":1,"o":143.5,"t":"2026-10-22T11:00:00Z","v":1000,"vw":143.5},{"c":143.5,"h":143.5,"l":143.5,"n":4,"o":143.5,"t":"2026-10-22T11:45:00Z","v":191,"vw":143.5},{"c":144.11,"h":144.11,"l":144.11,"n":1,"o":144.11,"t":"2026-10-22T13:00:00Z","v":100,"vw":144.11},{"c":144.45,"h":144.56,"l":144.45,"n":26,"o":144.56,"t":"2026-10-22T13:30:00Z","v":1131,"vw":144.53123},{"c":144.69,"h":144.69,"l":144.69,"n":1,"o":144.69,"t":"2026-10-22T13:35:00Z","v":150,"vw":144.69},{"c":144.305,"h":144.305,"l":144.305,"n":3,"o":144.305,"t":"2026-10-22T13:45:00Z","v":300,"vw":144.305},{"c":143.585,"h":143.705,"l":143.585,"n":4,"o":143.705,"t":"2026-10-22T13:50:00Z","v":359,"vw":143.645345},{"c":143.45,"h":143.45,"l":143.45,"n":2,"o":143.45,"t":"2026-10-22T14:05:00Z","v":367,"vw":143.45},{"c":143.39,"h":143.39,"l":143.39,"n":2,"o":143.39,"t":"2026-10-22T14:10:00Z","v":101,"vw":143.39},{"c":143.11,"h":143.11,"l":143.11,"n":1,"o":143.11,"t":"2026-10-22T14:20:00Z","v":100,"vw":143.11},{"c":142.29,"h":142.29,"l":142.29,"n":2,"o":142.29,"t":"2026-10-22T14:35:00Z","v":105,"vw":142.29},{"c":141.91,"h":141.91,"l":141.91,"n":7,"o":141.91,"t":"2026-10-22T14:45:00Z","v":440,"vw":141.91},{"c":141.7951,"h":142.0256,"l":141.655,"n":11,"o":141.655,"t":"2026-10-22T15:00:00Z","v":950,"vw":141.861364},{"c":141.6,"h":141.6,"l":141.6,"n":2,"o":141.6,"t":"2026-10-22T15:05:00Z","v":135,"vw":141.6},{"c":141.105,"h":141.105,"l":141.105,"n":4,"o":141.105,"t":"2026-10-22T15:15:00Z","v":117,"vw":141.105},{"c":141.34,"h":141.34,"l":141.27,"n":2,"o":141.27,"t":"2026-10-22T15:25:00Z","v":200,"vw":141.305},{"c":141.56,"h":141.56,"l":141.56,"n":10,"o":141.56,"t":"2026-10-22T15:40:00Z","v":483,"vw":141.56},{"c":141.52,"h":141.52,"l":141.52,"n":1,"o":141.52,"t":"2026-10-22T16:00:00Z","v":100,"vw":141.52},{"c":142.175,"h":142.175,"l":142.07,"n":2,"o":142.07,"t":"2026-10-22T16:05:00Z","v":600,"vw":142.1225},{"c":141.99,"h":141.99,"l":141.94,"n":2,"o":141.94,"t":"2026-10-22T16:10:00Z","v":200,"vw":141.965},{"c":141.83,"h":141.83,"l":141.83,"n":2,"o":141.83,"t":"2026-10-22T16:30:00Z","v":300,"vw":141.83},{"c":141.82,"h":142.34,"l":141.82,"n":9,"o":142.34,"t":"2026-10-22T16:40:00Z","v":1089,"vw":142.082},{"c":142.1701,"h":142.27,"l":142.12,"n":3,"o":142.12,"t":"2026-10-22T16:55:00Z","v":3080,"vw":142.175276},{"c":142.27,"h":142.27,"l":142.27,"n":1,"o":142.27,"t":"2026-10-22T17:30:00Z","v":100,"vw":142.27},{"c":142.78,"h":142.84,"l":142.78,"n":4,"o":142.84,"t":"2026-10-22T19:05:00Z","v":680,"vw":142.808475},{"c":142.52,"h":142.65,"l":142.52,"n":22,"o":142.542,"t":"2026-10-22T19:55:00Z","v":944,"vw":142.604082},{"c":142.39,"h":142.39,"l":142.39,"n":6,"o":142.39,"t":"2026-10-22T20:00:00Z","v":105,"vw":142.39}],"history":[{"c":61.085,"h":61.4,"l":61.01,"n":209,"o":61.32,"t":"2024-10-21T04:00:00Z","v":8761,"vw":61.243947},{"c":62.6937,"h":62.85,"l":61.67,"n":382,"o":61.9,"t":"2024-10-22T04:00:00Z","v":47721,"vw":62.274759},{"c":61.9482,"h":62.435,"l":61.58,"n":208,"o":62.24,"t":"2024-10-23T04:00:00Z","v":11177,"vw":61.944612},{"c":61.7642,"h":62.3,"l":61.18,"n":216,"o":62.13,"t":"2024-10-24T04:00:00Z","v":10053,"vw":61.663496},{"c":62.8209,"h":63,"l":62.22,"n":158,"o":62.45,"t":"2024-10-25T04:00:00Z","v":8952,"vw":62.711777},{"c":59.84,"h":60.0194,"l":59.44,"n":362,"o":59.76,"t":"2024-10-28T04:00:00Z","v":33633,"vw":59.743569},{"c":59.29,"h":59.45,"l":58.74,"n":219,"o":59.41,"t":"2024-10-29T04:00:00Z","v":10749,"vw":59.235061},{"c":60.7435,"h":60.7435,"l":59.52,"n":194,"o":59.78,"t":"2024-10-30T04:00:00Z","v":9392,"vw":60.181719},{"c":61.87,"h":61.93,"l":60.67,"n":306,"o":60.73,"t":"2024-10-31T04:00:00Z","v":22404,"vw":61.522326},{"c":60.8,"h":62.19,"l":60.7146,"n":731,"o":62.19,"t":"2024-11-01T04:00:00Z","v":95418,"vw":61.200546},{"c":62.4812,"h":62.6723,"l":62.081,"n":361,"o":62.35,"t":"2024-11-04T05:00:00Z","v":46268,"vw":62.331628},{"c":63.22,"h":63.6499,"l":62.72,"n":297,"o":63.42,"t":"2024-11-05T05:00:00Z","v":27263,"vw":63.272837},{"c":63.14,"h":63.515,"l":61.8301,"n":549,"o":61.91,"t":"2024-11-06T05:00:00Z","v":62927,"vw":62.840495},{"c":63.29,"h":63.71,"l":62.25,"n":371,"o":62.57,"t":"2024-11-07T05:00:00Z","v":63646,"vw":62.847033},{"c":62.25,"h":62.77,"l":61.82,"n":831,"o":62.77,"t":"2024-11-08T05:00:00Z","v":69234,"vw":62.272897},{"c":60.61,"h":61.1089,"l":60.5332,"n":274,"o":60.82,"t":"2024-11-11T05:00:00Z","v":18497,"vw":60.760759},{"c":60.63,"h":61.49,"l":60.5142,"n":225,"o":61.42,"t":"2024-11-12T05:00:00Z","v":17018,"vw":60.936957},{"c":60.43,"h":60.97,"l":59.67,"n":194,"o":60.3,"t":"2024-11-13T05:00:00Z","v":22821,"vw":60.192099},{"c":61.11,"h":61.61,"l":60.78,"n":129,"o":61.4,"t":"2024-11-14T05:00:00Z","v":60491,"vw":60.850749},{"c":60.28,"h":61.48,"l":60.2022,"n":130,"o":61.17,"t":"2024-11-15T05:00:00Z","v":9228,"vw":60.604342},{"c":62.19,"h":62.24,"l":60.95,"n":843,"o":60.95,"t":"2024-11-18T05:00:00Z","v":89762,"vw":62.081835},{"c":62.53,"h":62.8,"l":61.98,"n":402,"o":62.6167,"t":"2024-11-19T05:00:00Z","v":60338,"vw":62.518359},{"c":62.59,"h":63.32,"l":62.375,"n":152,"o":63.23,"t":"2024-11-20T05:00:00Z","v":7153,"vw":62.794443},{"c":62.84,"h":62.985,"l":62.12,"n":315,"o":62.8,"t":"2024-11-21T05:00:00Z","v":47136,"vw":62.770467},{"c":63.11,"h":63.46,"l":62.37,"n":217,"o":62.37,"t":"2024-11-22T05:00:00Z","v":18643,"vw":63.192382},{"c":61.4,"h":61.9744,"l":61.1369,"n":271,"o":61.9744,"t":"2024-11-25T05:00:00Z","v":10391,"vw":61.339867},{"c":61.0928,"h":62.51,"l":60.66,"n":242,"o":61.79,"t":"2024-11-26T05:00:00Z","v":20623,"vw":61.319249},{"c":60.62,"h":61.18,"l":60.07,"n":237,"o":60.95,"t":"2024-11-27T05:00:00Z","v":25970,"vw":60.572446},{"c":60.29,"h":61.17,"l":60.18,"n":147,"o":60.91,"t":"2024-11-29T05:00:00Z","v":9581,"vw":60.587116},{"c":60.18,"h":60.68,"l":59.8809,"n":723,"o":60.45,"t":"2024-12-02T05:00:00Z","v":115035,"vw":60.173566},{"c":61.74,"h":61.83,"l":60.995,"n":261,"o":61.14,"t":"2024-12-03T05:00:00Z","v":22078,"vw":61.465051},{"c":61,"h":62.13,"l":60.8491,"n":319,"o":62.13,"t":"2024-12-04T05:00:00Z","v":21278,"vw":61.551509},{"c":60.9,"h":61.2802,"l":60.56,"n":284,"o":61.12,"t":"2024-12-05T05:00:00Z","v":18838,"vw":61.022609},{"c":59.88,"h":60.33,"l":59.7,"n":231,"o":60.11,"t":"2024-12-06T05:00:00Z","v":14155,"vw":59.985383},{"c":61.1294,"h":61.66,"l":60.91,"n":265,"o":60.91,"t":"2024-12-09T05:00:00Z","v":33160,"vw":61.350965},{"c":61.25,"h":62.0192,"l":61.25,"n":130,"o":61.3386,"t":"2024-12-10T05:00:00Z","v":11995,"vw":61.67998},{"c":62.55,"h":62.715,"l":61.8,"n":1074,"o":61.96,"t":"2024-12-11T05:00:00Z","v":120277,"vw":62.589306},{"c":62.7646,"h":62.77,"l":61.565,"n":122,"o":62.25,"t":"2024-12-12T05:00:00Z","v":7702,"vw":62.352536},{"c":62.86,"h":63.1,"l":62.7,"n":122,"o":62.8,"t":"2024-12-13T05:00:00Z","v":9862,"vw":62.9459},{"c":62.1156,"h":62.6,"l":62.031,"n":124,"o":62.6,"t":"2024-12-16T05:00:00Z","v":8126,"vw":62.222455},{"c":61.22,"h":61.32,"l":60.8933,"n":140,"o":61.32,"t":"2024-12-17T05:00:00Z","v":6603,"vw":61.128789},{"c":60.7759,"h":62.03,"l":60.68,"n":144,"o":61.9,"t":"2024-12-18T05:00:00Z","v":13286,"vw":61.121984},{"c":60.19,"h":61.32,"l":60.16,"n":180,"o":61.32,"t":"2024-12-19T05:00:00Z","v":34514,"vw":60.972851},{"c":61.04,"h":61.35,"l":60.1,"n":349,"o":60.25,"t":"2024-12-20T05:00:00Z","v":35894,"vw":60.906929},{"c":61.225,"h":61.23,"l":60.34,"n":162,"o":60.9901,"t":"2024-12-23T05:00:00Z","v":13205,"vw":60.619756},{"c":61.82,"h":62.27,"l":61.58,"n":424,"o":61.58,"t":"2024-12-24T05:00:00Z","v":57367,"vw":62.145564},{"c":61.2191,"h":61.77,"l":61.0599,"n":110,"o":61.77,"t":"2024-12-26T05:00:00Z","v":5320,"vw":61.277863},{"c":61.401,"h":61.6836,"l":61.33,"n":194,"o":61.38,"t":"2024-12-27T05:00:00Z","v":26688,"vw":61.53948},{"c":62.48,"h":62.81,"l":62.16,"n":371,"o":62.27,"t":"2024-12-30T05:00:00Z","v":32776,"vw":62.493834},{"c":62.99,"h":63.07,"l":62.35,"n":386,"o":62.46,"t":"2024-12-31T05:00:00Z","v":37715,"vw":62.925712},{"c":64.24,"h":64.92,"l":64.24,"n":495,"o":64.31,"t":"2025-01-02T05:00:00Z","v":79700,"vw":64.611059},{"c":64.4,"h":64.683,"l":64.3502,"n":135,"o":64.57,"t":"2025-01-03T05:00:00Z","v":18404,"vw":64.469158},{"c":63.68,"h":65.16,"l":63.53,"n":258,"o":64.76,"t":"2025-01-06T05:00:00Z","v":23655,"vw":64.067572},{"c":63.61,"h":64.02,"l":63.52,"n":149,"o":63.96,"t":"2025-01-07T05:00:00Z","v":7480,"vw":63.717045},{"c":63.11,"h":63.8984,"l":62.9218,"n":107,"o":63.578,"t":"2025-01-08T05:00:00Z","v":6878,"vw":63.269713},{"c":65.0467,"h":65.99,"l":64.5201,"n":179,"o":65.74,"t":"2025-01-10T05:00:00Z","v":12211,"vw":65.373388},{"c":65.84,"h":66.47,"l":65.81,"n":284,"o":65.85,"t":"2025-01-13T05:00:00Z","v":22261,"vw":66.018269},{"c":66.2776,"h":66.55,"l":65.5544,"n":172,"o":65.87,"t":"2025-01-14T05:00:00Z","v":18784,"vw":66.172428},{"c":68.15,"h":68.15,"l":66.82,"n":383,"o":66.82,"t":"2025-01-15T05:00:00Z","v":37646,"vw":67.641343},{"c":66.5349,"h":67,"l":65.8901,"n":272,"o":67,"t":"2025-01-16T05:00:00Z","v":58056,"vw":66.362923},{"c":66.14,"h":66.59,"l":66.1,"n":116,"o":66.48,"t":"2025-01-17T05:00:00Z","v":93045,"vw":66.187636},{"c":65.58,"h":65.98,"l":65.22,"n":242,"o":65.7,"t":"2025-01-21T05:00:00Z","v":18560,"vw":65.719759},{"c":64.5,"h":65.1,"l":64.5,"n":917,"o":65,"t":"2025-01-22T05:00:00Z","v":91083,"vw":64.745946},{"c":64.5544,"h":65.3501,"l":64.34,"n":1394,"o":65.11,"t":"2025-01-23T05:00:00Z","v":129595,"vw":64.737159},{"c":64.27,"h":64.87,"l":63.765,"n":800,"o":64.87,"t":"2025-01-24T05:00:00Z","v":88486,"vw":64.26889},{"c":63.55,"h":64.4332,"l":63.03,"n":469,"o":64.24,"t":"2025-01-27T05:00:00Z","v":49528,"vw":63.652866},{"c":64.22,"h":64.33,"l":63.65,"n":642,"o":64.29,"t":"2025-01-28T05:00:00Z","v":88981,"vw":64.244325},{"c":63.86,"h":64.455,"l":63.5,"n":248,"o":63.8,"t":"2025-01-29T05:00:00Z","v":22786,"vw":63.842314},{"c":64.13,"h":64.7856,"l":63.97,"n":352,"o":63.97,"t":"2025-01-30T05:00:00Z","v":25882,"vw":64.328958},{"c":63.99,"h":64.44,"l":63.08,"n":412,"o":63.76,"t":"2025-01-31T05:00:00Z","v":46199,"vw":63.632259},{"c":65.44,"h":66,"l":64.28,"n":1392,"o":65.72,"t":"2025-02-03T05:00:00Z","v":160941,"vw":65.347266},{"c":64.81,"h":65.3109,"l":63.33,"n":880,"o":63.36,"t":"2025-02-04T05:00:00Z","v":92793,"vw":64.530446},{"c":63.52,"h":64.19,"l":63.16,"n":1385,"o":63.79,"t":"2025-02-05T05:00:00Z","v":142624,"vw":63.591363},{"c":64.2,"h":64.36,"l":63.55,"n":654,"o":63.92,"t":"2025-02-06T05:00:00Z","v":57486,"vw":64.122522},{"c":65.16,"h":65.29,"l":64.5,"n":288,"o":64.5,"t":"2025-02-07T05:00:00Z","v":16053,"vw":64.926562},{"c":65.22,"h":65.465,"l":65.07,"n":195,"o":65.2,"t":"2025-02-10T05:00:00Z","v":14068,"vw":65.236626},{"c":66.49,"h":66.7291,"l":66.09,"n":259,"o":66.24,"t":"2025-02-11T05:00:00Z","v":16344,"vw":66.435902},{"c":64.44,"h":66.025,"l":64.44,"n":363,"o":65.69,"t":"2025-02-12T05:00:00Z","v":47686,"vw":64.901417},{"c":65.41,"h":65.4473,"l":64.28,"n":164,"o":64.28,"t":"2025-02-13T05:00:00Z","v":11108,"vw":65.021752},{"c":64.68,"h":65.4466,"l":64.6246,"n":157,"o":65.32,"t":"2025-02-14T05:00:00Z","v":12778,"vw":64.89169},{"c":64.9,"h":65.3,"l":64.81,"n":143,"o":65.3,"t":"2025-02-18T05:00:00Z","v":8972,"vw":64.949351},{"c":64.94,"h":65.53,"l":64.66,"n":155,"o":65.53,"t":"2025-02-19T05:00:00Z","v":7469,"vw":65.07919},{"c":64.91,"h":65.3856,"l":64.84,"n":117,"o":65,"t":"2025-02-20T05:00:00Z","v":7798,"vw":65.020682},{"c":63.4094,"h":64.31,"l":63.4094,"n":178,"o":64.25,"t":"2025-02-21T05:00:00Z","v":8359,"vw":63.771046},{"c":63.47,"h":63.605,"l":63,"n":174,"o":63.56,"t":"2025-02-24T05:00:00Z","v":14969,"vw":63.344796},{"c":62.09,"h":63.39,"l":61.8742,"n":198,"o":63.33,"t":"2025-02-25T05:00:00Z","v":18564,"vw":62.514848},{"c":61.4,"h":61.68,"l":61.11,"n":186,"o":61.57,"t":"2025-02-26T05:00:00Z","v":11610,"vw":61.461969},{"c":62.7,"h":62.78,"l":61.91,"n":202,"o":62.11,"t":"2025-02-27T05:00:00Z","v":11074,"vw":62.535573},{"c":62.5069,"h":62.5069,"l":61.8,"n":150,"o":62.08,"t":"2025-02-28T05:00:00Z","v":19819,"vw":62.224715},{"c":61.39,"h":62.55,"l":60.95,"n":412,"o":62.55,"t":"2025-03-03T05:00:00Z","v":34859,"vw":61.63786},{"c":61.35,"h":61.56,"l":60.26,"n":273,"o":61,"t":"2025-03-04T05:00:00Z","v":22230,"vw":61.24844},{"c":59.81,"h":59.8579,"l":58.7217,"n":331,"o":59.6,"t":"2025-03-05T05:00:00Z","v":34115,"vw":59.315647},{"c":58.66,"h":59.7488,"l":58.55,"n":245,"o":59.51,"t":"2025-03-06T05:00:00Z","v":18981,"vw":58.974042},{"c":58.97,"h":60.2,"l":58.7554,"n":226,"o":59.76,"t":"2025-03-07T05:00:00Z","v":15615,"vw":59.325079},{"c":58.5561,"h":59.2,"l":58.5352,"n":156,"o":59.12,"t":"2025-03-10T04:00:00Z","v":9932,"vw":58.882325},{"c":59.1423,"h":59.61,"l":58.8993,"n":137,"o":59.4,"t":"2025-03-11T04:00:00Z","v":7596,"vw":59.297235},{"c":60.2877,"h":60.35,"l":59.61,"n":143,"o":59.63,"t":"2025-03-12T04:00:00Z","v":10278,"vw":59.983009},{"c":59.65,"h":60.3559,"l":59.585,"n":132,"o":60.07,"t":"2025-03-13T04:00:00Z","v":29062,"vw":59.853294},{"c":60.2,"h":60.2,"l":59.65,"n":72,"o":59.68,"t":"2025-03-14T04:00:00Z","v":3569,"vw":59.968545},{"c":61.14,"h":61.245,"l":60.87,"n":180,"o":60.91,"t":"2025-03-17T04:00:00Z","v":13828,"vw":61.085474},{"c":60.81,"h":61.77,"l":60.575,"n":202,"o":61.77,"t":"2025-03-18T04:00:00Z","v":23198,"vw":60.947897},{"c":60.85,"h":61.095,"l":60.71,"n":136,"o":60.89,"t":"2025-03-19T04:00:00Z","v":5350,"vw":60.90761},{"c":61.5605,"h":61.61,"l":60.28,"n":114,"o":60.47,"t":"2025-03-20T04:00:00Z","v":7881,"vw":61.343761},{"c":61.56,"h":61.73,"l":61.07,"n":343,"o":61.14,"t":"2025-03-21T04:00:00Z","v":31233,"vw":61.595646},{"c":61.97,"h":62.05,"l":61.45,"n":152,"o":61.55,"t":"2025-03-24T04:00:00Z","v":17077,"vw":61.767321},{"c":62.1015,"h":62.4,"l":61.8203,"n":82,"o":62.27,"t":"2025-03-25T04:00:00Z","v":8314,"vw":62.063672},{"c":62.77,"h":63.06,"l":62.63,"n":168,"o":62.63,"t":"2025-03-26T04:00:00Z","v":12161,"vw":62.766079},{"c":63.04,"h":63.22,"l":62.52,"n":91,"o":62.7,"t":"2025-03-27T04:00:00Z","v":7862,"vw":63.153512},{"c":62.78,"h":63.24,"l":62.78,"n":160,"o":63.24,"t":"2025-03-28T04:00:00Z","v":5915,"vw":62.9265},{"c":64.2495,"h":64.382,"l":62.94,"n":160,"o":63.055,"t":"2025-03-31T04:00:00Z","v":15413,"vw":63.518978},{"c":64.6104,"h":64.77,"l":64.38,"n":1019,"o":64.51,"t":"2025-04-01T04:00:00Z","v":176323,"vw":64.643344},{"c":65.4532,"h":65.4597,"l":64.42,"n":227,"o":64.67,"t":"2025-04-02T04:00:00Z","v":19054,"vw":65.160976},{"c":60.5354,"h":60.96,"l":60.1,"n":376,"o":60.61,"t":"2025-04-03T04:00:00Z","v":25341,"vw":60.54805},{"c":58.19,"h":58.29,"l":56.64,"n":570,"o":57.44,"t":"2025-04-04T04:00:00Z","v":56513,"vw":57.535354},{"c":56.8756,"h":58.93,"l":56.51,"n":810,"o":56.92,"t":"2025-04-07T04:00:00Z","v":92070,"vw":57.545373},{"c":55.2873,"h":57.4365,"l":54.98,"n":487,"o":57.38,"t":"2025-04-08T04:00:00Z","v":34489,"vw":56.493951},{"c":57.1969,"h":57.45,"l":52.8,"n":681,"o":53.97,"t":"2025-04-09T04:00:00Z","v":78893,"vw":54.587088},{"c":55.3874,"h":55.39,"l":54.54,"n":196,"o":55.16,"t":"2025-04-10T04:00:00Z","v":51822,"vw":54.933885},{"c":56.38,"h":56.435,"l":54.8146,"n":158,"o":55.06,"t":"2025-04-11T04:00:00Z","v":25004,"vw":55.567088},{"c":56.9,"h":57.19,"l":56.3601,"n":235,"o":57.19,"t":"2025-04-14T04:00:00Z","v":18677,"vw":56.772243},{"c":57.025,"h":57.26,"l":56.8183,"n":88,"o":56.89,"t":"2025-04-15T04:00:00Z","v":5891,"vw":57.013545},{"c":57.5801,"h":57.6393,"l":57.255,"n":131,"o":57.34,"t":"2025-04-16T04:00:00Z","v":12008,"vw":57.451925},{"c":58.71,"h":59.0567,"l":57.99,"n":155,"o":58.07,"t":"2025-04-17T04:00:00Z","v":12753,"vw":58.47988},{"c":58.3167,"h":58.3299,"l":57.64,"n":133,"o":57.93,"t":"2025-04-21T04:00:00Z","v":26328,"vw":57.980137},{"c":58.89,"h":59.36,"l":58.72,"n":128,"o":58.75,"t":"2025-04-22T04:00:00Z","v":8708,"vw":58.92232},{"c":58.45,"h":58.75,"l":58.0565,"n":139,"o":58.75,"t":"2025-04-23T04:00:00Z","v":21541,"vw":58.399142},{"c":59.18,"h":59.18,"l":58.68,"n":115,"o":58.89,"t":"2025-04-24T04:00:00Z","v":13915,"vw":58.773984},{"c":59.66,"h":59.69,"l":59.07,"n":115,"o":59.07,"t":"2025-04-25T04:00:00Z","v":6975,"vw":59.327274},{"c":59.1038,"h":59.72,"l":58.9381,"n":141,"o":59.59,"t":"2025-04-28T04:00:00Z","v":6141,"vw":59.451254},{"c":57.87,"h":58.31,"l":57.87,"n":159,"o":58.31,"t":"2025-04-29T04:00:00Z","v":6573,"vw":58.101335},{"c":56.9222,"h":57.9,"l":56.6879,"n":167,"o":57.7,"t":"2025-04-30T04:00:00Z","v":13248,"vw":57.100484},{"c":57.8017,"h":58.105,"l":57.04,"n":554,"o":57.35,"t":"2025-05-01T04:00:00Z","v":49483,"vw":57.45044},{"c":57.2114,"h":57.66,"l":56.65,"n":504,"o":57.66,"t":"2025-05-02T04:00:00Z","v":38967,"vw":56.975989},{"c":57.13,"h":57.235,"l":56.18,"n":213,"o":56.75,"t":"2025-05-05T04:00:00Z","v":15144,"vw":56.767799},{"c":58.3597,"h":58.76,"l":58.18,"n":203,"o":58.46,"t":"2025-05-06T04:00:00Z","v":21971,"vw":58.535433},{"c":57.22,"h":57.95,"l":57.12,"n":120,"o":57.95,"t":"2025-05-07T04:00:00Z","v":8637,"vw":57.396569},{"c":59.06,"h":59.06,"l":57.89,"n":187,"o":57.89,"t":"2025-05-08T04:00:00Z","v":13711,"vw":58.521631},{"c":59.6225,"h":59.69,"l":59.2,"n":145,"o":59.29,"t":"2025-05-09T04:00:00Z","v":7570,"vw":59.329862},{"c":60.28,"h":61.12,"l":60.16,"n":277,"o":61.12,"t":"2025-05-12T04:00:00Z","v":27252,"vw":60.449565},{"c":61.2408,"h":61.4,"l":60.2,"n":152,"o":60.2,"t":"2025-05-13T04:00:00Z","v":19369,"vw":61.159162},{"c":61.0394,"h":61.52,"l":61.0394,"n":202,"o":61.32,"t":"2025-05-14T04:00:00Z","v":13302,"vw":61.28253},{"c":60.45,"h":60.45,"l":59.85,"n":131,"o":59.949,"t":"2025-05-15T04:00:00Z","v":11520,"vw":60.249317},{"c":60.35,"h":60.73,"l":60.12,"n":147,"o":60.56,"t":"2025-05-16T04:00:00Z","v":10058,"vw":60.475702},{"c":60.3076,"h":60.664,"l":59.9325,"n":88,"o":60.14,"t":"2025-05-19T04:00:00Z","v":7325,"vw":60.14173},{"c":60.82,"h":60.9,"l":60.23,"n":135,"o":60.49,"t":"2025-05-20T04:00:00Z","v":10771,"vw":60.711696},{"c":60.4178,"h":61.05,"l":60.18,"n":127,"o":61.05,"t":"2025-05-21T04:00:00Z","v":6287,"vw":60.638682},{"c":60.0049,"h":60.37,"l":59.715,"n":111,"o":59.91,"t":"2025-05-22T04:00:00Z","v":10009,"vw":60.176825},{"c":59.87,"h":60.18,"l":59.75,"n":172,"o":59.75,"t":"2025-05-23T04:00:00Z","v":3744,"vw":59.906437},{"c":59.11,"h":59.5932,"l":58.89,"n":183,"o":59.52,"t":"2025-05-27T04:00:00Z","v":17904,"vw":59.139847},{"c":59.1732,"h":59.8696,"l":59.04,"n":180,"o":59.54,"t":"2025-05-28T04:00:00Z","v":16246,"vw":59.527137},{"c":58.7332,"h":59.05,"l":58.51,"n":127,"o":58.85,"t":"2025-05-29T04:00:00Z","v":13207,"vw":58.860119},{"c":58.15,"h":58.3022,"l":57.63,"n":170,"o":58.12,"t":"2025-05-30T04:00:00Z","v":12656,"vw":58.079842},{"c":59.61,"h":60.17,"l":59.08,"n":710,"o":60,"t":"2025-06-02T04:00:00Z","v":86277,"vw":59.525885},{"c":59.87,"h":60.21,"l":59.3,"n":178,"o":59.43,"t":"2025-06-03T04:00:00Z","v":11392,"vw":59.801344},{"c":58.71,"h":59.59,"l":58.5,"n":135,"o":59.46,"t":"2025-06-04T04:00:00Z","v":12033,"vw":58.944728},{"c":59.49,"h":59.79,"l":59.3337,"n":263,"o":59.71,"t":"2025-06-05T04:00:00Z","v":17294,"vw":59.610749},{"c":60.0152,"h":60.11,"l":59.46,"n":232,"o":59.46,"t":"2025-06-06T04:00:00Z","v":38961,"vw":59.883217},{"c":60.4773,"h":60.56,"l":60.055,"n":259,"o":60.15,"t":"2025-06-09T04:00:00Z","v":39563,"vw":60.48769},{"c":60.2715,"h":60.9999,"l":59.96,"n":150,"o":60.76,"t":"2025-06-10T04:00:00Z","v":9702,"vw":60.686234},{"c":62.3214,"h":62.54,"l":60.98,"n":215,"o":60.99,"t":"2025-06-11T04:00:00Z","v":11283,"vw":61.989104},{"c":62.05,"h":62.25,"l":61.444,"n":114,"o":61.55,"t":"2025-06-12T04:00:00Z","v":6931,"vw":61.836846},{"c":64.04,"h":64.9985,"l":63.96,"n":362,"o":64.39,"t":"2025-06-13T04:00:00Z","v":25495,"vw":64.461756},{"c":63.98,"h":64.5899,"l":63.23,"n":208,"o":64.16,"t":"2025-06-16T04:00:00Z","v":12397,"vw":63.945136},{"c":65.5469,"h":65.79,"l":64.785,"n":227,"o":65,"t":"2025-06-17T04:00:00Z","v":16652,"vw":65.182399},{"c":66.32,"h":66.72,"l":65.4471,"n":221,"o":66.6,"t":"2025-06-18T04:00:00Z","v":20840,"vw":66.399553},{"c":67.275,"h":67.42,"l":66.42,"n":214,"o":66.57,"t":"2025-06-20T04:00:00Z","v":19617,"vw":66.875627},{"c":63.41,"h":67.6685,"l":63.41,"n":390,"o":67.51,"t":"2025-06-23T04:00:00Z","v":46406,"vw":66.147233},{"c":60.54,"h":61.6706,"l":60.1936,"n":310,"o":61.53,"t":"2025-06-24T04:00:00Z","v":22422,"vw":60.741117},{"c":60.2446,"h":60.68,"l":60.2,"n":157,"o":60.25,"t":"2025-06-25T04:00:00Z","v":7444,"vw":60.363275},{"c":60.48,"h":61.01,"l":60.3,"n":143,"o":60.42,"t":"2025-06-26T04:00:00Z","v":10378,"vw":60.654755},{"c":60.03,"h":60.23,"l":59.78,"n":131,"o":60.04,"t":"2025-06-27T04:00:00Z","v":5850,"vw":60.001713},{"c":60.215,"h":60.48,"l":60.06,"n":126,"o":60.48,"t":"2025-06-30T04:00:00Z","v":6828,"vw":60.239607},{"c":61.26,"h":61.26,"l":60.38,"n":383,"o":60.38,"t":"2025-07-01T04:00:00Z","v":40135,"vw":60.853116},{"c":61.6233,"h":61.7799,"l":60.92,"n":224,"o":61.39,"t":"2025-07-02T04:00:00Z","v":10040,"vw":61.543608},{"c":61.65,"h":61.65,"l":61.23,"n":137,"o":61.38,"t":"2025-07-03T04:00:00Z","v":29266,"vw":61.342256},{"c":62.7311,"h":62.78,"l":61.97,"n":176,"o":62.14,"t":"2025-07-07T04:00:00Z","v":18091,"vw":62.525952},{"c":63.7,"h":63.96,"l":63.09,"n":137,"o":63.2168,"t":"2025-07-08T04:00:00Z","v":10005,"vw":63.672918},{"c":63.82,"h":64.08,"l":63.26,"n":162,"o":63.52,"t":"2025-07-09T04:00:00Z","v":9150,"vw":63.617947},{"c":62.7539,"h":62.839,"l":62.54,"n":148,"o":62.75,"t":"2025-07-10T04:00:00Z","v":12562,"vw":62.724212},{"c":63.8308,"h":63.875,"l":63.07,"n":200,"o":63.07,"t":"2025-07-11T04:00:00Z","v":11234,"vw":63.570537},{"c":63.13,"h":63.57,"l":62.9512,"n":178,"o":63.57,"t":"2025-07-14T04:00:00Z","v":8622,"vw":63.122279},{"c":63.2388,"h":63.5409,"l":63.22,"n":63,"o":63.37,"t":"2025-07-15T04:00:00Z","v":1718,"vw":63.38625},{"c":62.7734,"h":62.815,"l":62.14,"n":159,"o":62.57,"t":"2025-07-16T04:00:00Z","v":13658,"vw":62.457357},{"c":63.2593,"h":63.4,"l":62.66,"n":163,"o":62.875,"t":"2025-07-17T04:00:00Z","v":17109,"vw":63.196087},{"c":62.5965,"h":63.5264,"l":62.5965,"n":107,"o":63.48,"t":"2025-07-18T04:00:00Z","v":4695,"vw":63.110871},{"c":62.0519,"h":62.42,"l":61.88,"n":515,"o":61.9503,"t":"2025-07-21T04:00:00Z","v":78133,"vw":62.190054},{"c":61.62,"h":61.75,"l":61.339,"n":193,"o":61.64,"t":"2025-07-22T04:00:00Z","v":14135,"vw":61.527765},{"c":61.9657,"h":62.1,"l":61.5528,"n":375,"o":61.7568,"t":"2025-07-23T04:00:00Z","v":75444,"vw":61.833234},{"c":61.66,"h":61.92,"l":61.03,"n":226,"o":61.52,"t":"2025-07-24T04:00:00Z","v":27019,"vw":61.486528},{"c":61.1823,"h":61.66,"l":61.155,"n":137,"o":61.66,"t":"2025-07-25T04:00:00Z","v":7065,"vw":61.299757},{"c":62.7694,"h":62.77,"l":62.17,"n":174,"o":62.56,"t":"2025-07-28T04:00:00Z","v":11087,"vw":62.507702},{"c":64.8032,"h":65,"l":63.175,"n":263,"o":63.3,"t":"2025-07-29T04:00:00Z","v":11796,"vw":63.778096},{"c":65.7087,"h":65.7087,"l":64.8,"n":183,"o":65.15,"t":"2025-07-30T04:00:00Z","v":24532,"vw":65.312928},{"c":64.3853,"h":65.19,"l":64.23,"n":163,"o":64.9,"t":"2025-07-31T04:00:00Z","v":19637,"vw":64.43786},{"c":62.693,"h":63.98,"l":62.58,"n":387,"o":63.98,"t":"2025-08-01T04:00:00Z","v":22950,"vw":63.01504},{"c":62.4046,"h":62.9869,"l":61.77,"n":308,"o":61.77,"t":"2025-08-04T04:00:00Z","v":20841,"vw":62.626957},{"c":62.1911,"h":62.6,"l":62.1911,"n":194,"o":62.53,"t":"2025-08-05T04:00:00Z","v":14631,"vw":62.454244},{"c":61.85,"h":63.495,"l":61.75,"n":262,"o":63.29,"t":"2025-08-06T04:00:00Z","v":14027,"vw":62.883425},{"c":61.6251,"h":62.331,"l":61.6251,"n":186,"o":62.28,"t":"2025-08-07T04:00:00Z","v":12767,"vw":61.813967},{"c":61.8569,"h":62.44,"l":61.48,"n":125,"o":62.09,"t":"2025-08-08T04:00:00Z","v":9250,"vw":61.884024},{"c":61.8564,"h":62.04,"l":61.4501,"n":110,"o":62.03,"t":"2025-08-11T04:00:00Z","v":5545,"vw":61.819305},{"c":61.65,"h":61.9174,"l":61.631,"n":101,"o":61.81,"t":"2025-08-12T04:00:00Z","v":3370,"vw":61.731249},{"c":61.7282,"h":61.844,"l":61.2065,"n":280,"o":61.844,"t":"2025-08-13T04:00:00Z","v":10319,"vw":61.567551},{"c":62.8081,"h":62.89,"l":62.49,"n":139,"o":62.66,"t":"2025-08-14T04:00:00Z","v":6842,"vw":62.760765},{"c":61.9638,"h":62.2437,"l":61.68,"n":163,"o":62.02,"t":"2025-08-15T04:00:00Z","v":10252,"vw":61.901615},{"c":62.6245,"h":62.6245,"l":61.241,"n":147,"o":61.69,"t":"2025-08-18T04:00:00Z","v":14614,"vw":62.063468},{"c":62.2402,"h":62.45,"l":62.005,"n":107,"o":62.26,"t":"2025-08-19T04:00:00Z","v":3740,"vw":62.197566},{"c":63.45,"h":63.46,"l":62.7,"n":191,"o":62.7,"t":"2025-08-20T04:00:00Z","v":4587,"vw":63.082068},{"c":64.1856,"h":64.33,"l":63.5546,"n":126,"o":63.63,"t":"2025-08-21T04:00:00Z","v":12223,"vw":64.126458},{"c":64.4785,"h":64.54,"l":64.14,"n":125,"o":64.14,"t":"2025-08-22T04:00:00Z","v":7215,"vw":64.354656},{"c":64.59,"h":64.86,"l":64.39,"n":163,"o":64.39,"t":"2025-08-25T04:00:00Z","v":8876,"vw":64.553669},{"c":63.4466,"h":64,"l":63.18,"n":134,"o":63.7,"t":"2025-08-26T04:00:00Z","v":8291,"vw":63.517382},{"c":63.4768,"h":63.81,"l":63.36,"n":69,"o":63.36,"t":"2025-08-27T04:00:00Z","v":4083,"vw":63.492461},{"c":64.1542,"h":64.23,"l":62.95,"n":144,"o":63.0515,"t":"2025-08-28T04:00:00Z","v":5394,"vw":63.196199},{"c":63.57,"h":64.34,"l":63.5,"n":218,"o":64.34,"t":"2025-08-29T04:00:00Z","v":11324,"vw":63.73387},{"c":66.14,"h":66.25,"l":65.22,"n":680,"o":65.47,"t":"2025-09-02T04:00:00Z","v":77602,"vw":65.918919},{"c":64.98,"h":65.83,"l":64.82,"n":245,"o":65.61,"t":"2025-09-03T04:00:00Z","v":28272,"vw":65.164759},{"c":64.81,"h":65.5,"l":64.8,"n":214,"o":65,"t":"2025-09-04T04:00:00Z","v":18638,"vw":65.231179},{"c":63.7728,"h":64.03,"l":63.15,"n":209,"o":64.03,"t":"2025-09-05T04:00:00Z","v":8282,"vw":63.673276},{"c":63.4865,"h":64.1,"l":63.34,"n":130,"o":64.1,"t":"2025-09-08T04:00:00Z","v":10888,"vw":63.697382},{"c":64.5,"h":64.94,"l":64.495,"n":106,"o":64.81,"t":"2025-09-09T04:00:00Z","v":3695,"vw":64.694363},{"c":65.04,"h":65.24,"l":64.66,"n":146,"o":64.66,"t":"2025-09-10T04:00:00Z","v":8404,"vw":64.97959},{"c":63.8,"h":64.2,"l":63.71,"n":175,"o":63.765,"t":"2025-09-11T04:00:00Z","v":11467,"vw":63.91901},{"c":64.352,"h":64.99,"l":64.22,"n":105,"o":64.55,"t":"2025-09-12T04:00:00Z","v":6614,"vw":64.550627},{"c":65.2037,"h":65.28,"l":65.02,"n":123,"o":65.28,"t":"2025-09-15T04:00:00Z","v":8177,"vw":65.156108},{"c":66.13,"h":66.25,"l":65.65,"n":177,"o":65.7858,"t":"2025-09-16T04:00:00Z","v":13973,"vw":66.096813},{"c":65.609,"h":66.25,"l":65.58,"n":108,"o":66.1,"t":"2025-09-17T04:00:00Z","v":6238,"vw":66.047058},{"c":65.4241,"h":65.74,"l":65.13,"n":144,"o":65.57,"t":"2025-09-18T04:00:00Z","v":8989,"vw":65.465771},{"c":63.9402,"h":64.62,"l":63.8401,"n":167,"o":64.62,"t":"2025-09-19T04:00:00Z","v":6343,"vw":64.128635},{"c":64.0613,"h":64.15,"l":63.4601,"n":112,"o":63.47,"t":"2025-09-22T04:00:00Z","v":5898,"vw":63.618427},{"c":65.1193,"h":65.1193,"l":64.61,"n":160,"o":64.61,"t":"2025-09-23T04:00:00Z","v":10313,"vw":64.915059},{"c":65.37,"h":65.49,"l":65.2682,"n":82,"o":65.45,"t":"2025-09-24T04:00:00Z","v":1829,"vw":65.392206},{"c":65.51,"h":65.55,"l":65.2996,"n":90,"o":65.2996,"t":"2025-09-25T04:00:00Z","v":2285,"vw":65.459404},{"c":66.2096,"h":66.94,"l":66.0287,"n":105,"o":66.0287,"t":"2025-09-26T04:00:00Z","v":12030,"vw":66.371346},{"c":64.68,"h":65.51,"l":64.58,"n":796,"o":65.44,"t":"2025-09-29T04:00:00Z","v":72200,"vw":65.080616},{"c":64.4875,"h":64.53,"l":63.98,"n":370,"o":64.15,"t":"2025-09-30T04:00:00Z","v":20041,"vw":64.287401},{"c":63.2114,"h":63.57,"l":62.1101,"n":1914,"o":63.11,"t":"2025-10-01T04:00:00Z","v":481081,"vw":63.161574},{"c":61.96,"h":63.22,"l":61.6599,"n":647,"o":62.36,"t":"2025-10-02T04:00:00Z","v":67641,"vw":62.055105},{"c":62.23,"h":62.46,"l":62.04,"n":579,"o":62.1,"t":"2025-10-03T04:00:00Z","v":104479,"vw":62.242912},{"c":63.575,"h":63.98,"l":63.16,"n":510,"o":63.16,"t":"2025-10-06T04:00:00Z","v":63809,"vw":63.378138},{"c":63.71,"h":63.7999,"l":63.15,"n":207,"o":63.21,"t":"2025-10-07T04:00:00Z","v":15175,"vw":63.542746},{"c":63.8168,"h":64.1,"l":63.691,"n":126,"o":63.691,"t":"2025-10-08T04:00:00Z","v":6031,"vw":63.875668},{"c":62.85,"h":63.92,"l":62.75,"n":217,"o":63.84,"t":"2025-10-09T04:00:00Z","v":25813,"vw":62.922376},{"c":60.9,"h":62.16,"l":60.685,"n":450,"o":61.71,"t":"2025-10-10T04:00:00Z","v":35043,"vw":61.448191},{"c":61.91,"h":62.0391,"l":61.46,"n":145,"o":61.52,"t":"2025-10-13T04:00:00Z","v":16912,"vw":61.92378},{"c":61.0166,"h":61.33,"l":60.57,"n":276,"o":61.18,"t":"2025-10-14T04:00:00Z","v":24548,"vw":61.032483},{"c":61.63,"h":61.6501,"l":61.25,"n":109,"o":61.49,"t":"2025-10-15T04:00:00Z","v":4814,"vw":61.452897},{"c":60.88,"h":61.63,"l":60.3992,"n":248,"o":61.25,"t":"2025-10-16T04:00:00Z","v":11777,"vw":60.939661},{"c":61.45,"h":61.45,"l":60.97,"n":135,"o":61.0071,"t":"2025-10-17T04:00:00Z","v":9613,"vw":61.264001},{"c":61.38,"h":61.39,"l":60.93,"n":148,"o":60.93,"t":"2025-10-20T04:00:00Z","v":17475,"vw":61.098346},{"c":61.31,"h":61.77,"l":60.54,"n":213,"o":60.94,"t":"2025-10-21T04:00:00Z","v":13746,"vw":61.142342},{"c":63.16,"h":63.46,"l":62.32,"n":352,"o":62.33,"t":"2025-10-22T04:00:00Z","v":36448,"vw":62.867834},{"c":64.52,"h":65,"l":64.3678,"n":343,"o":64.7,"t":"2025-10-23T04:00:00Z","v":25463,"vw":64.729315},{"c":64.4389,"h":65.315,"l":64.39,"n":250,"o":64.69,"t":"2025-10-24T04:00:00Z","v":16669,"vw":65.064088},{"c":64.5699,"h":64.8,"l":64.3482,"n":181,"o":64.52,"t":"2025-10-27T04:00:00Z","v":8602,"vw":64.662378},{"c":64.0852,"h":64.32,"l":63.774,"n":138,"o":64.14,"t":"2025-10-28T04:00:00Z","v":11091,"vw":63.992587},{"c":65.27,"h":65.62,"l":64.85,"n":265,"o":65.25,"t":"2025-10-29T04:00:00Z","v":33610,"vw":65.374768},{"c":64.9856,"h":65.34,"l":64.36,"n":163,"o":64.48,"t":"2025-10-30T04:00:00Z","v":28061,"vw":64.704291},{"c":65.5743,"h":65.66,"l":65.18,"n":155,"o":65.36,"t":"2025-10-31T04:00:00Z","v":5113,"vw":65.545693},{"c":66.38,"h":66.6696,"l":65.8399,"n":1272,"o":66.24,"t":"2025-11-03T05:00:00Z","v":269266,"vw":66.237523},{"c":66.4,"h":66.78,"l":65.678,"n":728,"o":65.9,"t":"2025-11-04T05:00:00Z","v":220586,"vw":66.244872},{"c":66.07,"h":66.84,"l":65.7995,"n":317,"o":65.94,"t":"2025-11-05T05:00:00Z","v":136928,"vw":66.03965},{"c":67.85,"h":68.0699,"l":66.72,"n":692,"o":67.105,"t":"2025-11-06T05:00:00Z","v":50266,"vw":67.425045},{"c":67.43,"h":67.84,"l":67.14,"n":730,"o":67.63,"t":"2025-11-07T05:00:00Z","v":34112,"vw":67.513739},{"c":68.1182,"h":68.2292,"l":67.14,"n":355,"o":67.56,"t":"2025-11-10T05:00:00Z","v":23825,"vw":67.553618},{"c":69.585,"h":69.75,"l":69.1164,"n":264,"o":69.15,"t":"2025-11-11T05:00:00Z","v":16410,"vw":69.459697},{"c":67.67,"h":69.18,"l":67.61,"n":335,"o":69.18,"t":"2025-11-12T05:00:00Z","v":15924,"vw":68.256993},{"c":67.7,"h":68.48,"l":67.6654,"n":380,"o":68.38,"t":"2025-11-13T05:00:00Z","v":17186,"vw":68.022587},{"c":69.457,"h":69.87,"l":68.46,"n":257,"o":68.46,"t":"2025-11-14T05:00:00Z","v":43641,"vw":69.518974},{"c":68.77,"h":69.35,"l":68.7,"n":194,"o":69.22,"t":"2025-11-17T05:00:00Z","v":16957,"vw":68.987299},{"c":69.2347,"h":69.325,"l":67.98,"n":185,"o":68.07,"t":"2025-11-18T05:00:00Z","v":14577,"vw":68.563346},{"c":67.08,"h":67.47,"l":66.721,"n":300,"o":67.3826,"t":"2025-11-19T05:00:00Z","v":21304,"vw":67.156289},{"c":66.16,"h":67.34,"l":65.87,"n":171,"o":66.84,"t":"2025-11-20T05:00:00Z","v":15376,"vw":66.524776},{"c":65.1487,"h":65.665,"l":65.04,"n":213,"o":65.63,"t":"2025-11-21T05:00:00Z","v":18151,"vw":65.262189},{"c":65.9899,"h":65.9899,"l":64.54,"n":138,"o":64.92,"t":"2025-11-24T05:00:00Z","v":6159,"vw":65.09155},{"c":64.9119,"h":64.96,"l":64.22,"n":220,"o":64.69,"t":"2025-11-25T05:00:00Z","v":12935,"vw":64.463173},{"c":65.79,"h":65.9575,"l":65.3,"n":171,"o":65.3,"t":"2025-11-26T05:00:00Z","v":13701,"vw":65.768251},{"c":66.94,"h":67.44,"l":66.8301,"n":278,"o":66.85,"t":"2025-11-28T05:00:00Z","v":19496,"vw":66.975349},{"c":67.36,"h":67.5778,"l":66.75,"n":731,"o":66.75,"t":"2025-12-01T05:00:00Z","v":48058,"vw":67.342381},{"c":65.97,"h":66.8528,"l":65.91,"n":335,"o":66.63,"t":"2025-12-02T05:00:00Z","v":38032,"vw":66.182163},{"c":65.9138,"h":66.55,"l":65.8822,"n":149,"o":66.43,"t":"2025-12-03T05:00:00Z","v":5680,"vw":66.313403},{"c":65.9713,"h":66.03,"l":65.615,"n":103,"o":65.77,"t":"2025-12-04T05:00:00Z","v":3591,"vw":65.834934},{"c":66.18,"h":66.72,"l":65.82,"n":284,"o":65.82,"t":"2025-12-05T05:00:00Z","v":14954,"vw":66.353516},{"c":64.82,"h":65.44,"l":64.73,"n":125,"o":65.22,"t":"2025-12-08T05:00:00Z","v":6401,"vw":64.974289},{"c":64.72,"h":64.9,"l":64.56,"n":169,"o":64.77,"t":"2025-12-09T05:00:00Z","v":13861,"vw":64.677203},{"c":64.56,"h":64.71,"l":63.687,"n":234,"o":63.98,"t":"2025-12-10T05:00:00Z","v":14934,"vw":64.302832},{"c":63.72,"h":63.72,"l":63,"n":208,"o":63.25,"t":"2025-12-11T05:00:00Z","v":10556,"vw":63.435771},{"c":63.25,"h":63.53,"l":63.03,"n":191,"o":63.3,"t":"2025-12-12T05:00:00Z","v":9638,"vw":63.28867},{"c":62.4,"h":62.85,"l":62.2972,"n":279,"o":62.85,"t":"2025-12-15T05:00:00Z","v":16170,"vw":62.680574},{"c":60.61,"h":61.35,"l":60.61,"n":283,"o":61.35,"t":"2025-12-16T05:00:00Z","v":10748,"vw":60.84468},{"c":61.59,"h":61.71,"l":61.09,"n":276,"o":61.09,"t":"2025-12-17T05:00:00Z","v":20492,"vw":61.351068},{"c":61.35,"h":61.84,"l":61.3291,"n":131,"o":61.84,"t":"2025-12-18T05:00:00Z","v":8312,"vw":61.568298},{"c":61.77,"h":61.86,"l":61.4216,"n":182,"o":61.7702,"t":"2025-12-19T05:00:00Z","v":11377,"vw":61.759412},{"c":62.9968,"h":63,"l":62.7,"n":222,"o":62.7,"t":"2025-12-22T05:00:00Z","v":9588,"vw":62.910949},{"c":63.1411,"h":63.185,"l":62.572,"n":200,"o":62.8,"t":"2025-12-23T05:00:00Z","v":9842,"vw":62.920132},{"c":63.17,"h":63.5401,"l":63.01,"n":109,"o":63.36,"t":"2025-12-24T05:00:00Z","v":15142,"vw":63.193402},{"c":61.56,"h":62.305,"l":61.4,"n":269,"o":62.2,"t":"2025-12-26T05:00:00Z","v":22140,"vw":61.850192},{"c":61.95,"h":62.63,"l":61.95,"n":181,"o":62.37,"t":"2025-12-29T05:00:00Z","v":11664,"vw":62.1705},{"c":62.49,"h":62.59,"l":62.35,"n":127,"o":62.47,"t":"2025-12-30T05:00:00Z","v":6491,"vw":62.46974},{"c":61.73,"h":62.33,"l":61.5787,"n":228,"o":62.33,"t":"2025-12-31T05:00:00Z","v":35043,"vw":61.716314},{"c":61.26,"h":61.33,"l":60.7,"n":623,"o":61.1,"t":"2026-01-02T05:00:00Z","v":59075,"vw":61.033332},{"c":61.9,"h":62.16,"l":61.43,"n":507,"o":61.43,"t":"2026-01-05T05:00:00Z","v":62722,"vw":61.90662},{"c":61.089,"h":62.488,"l":61.089,"n":224,"o":62.48,"t":"2026-01-06T05:00:00Z","v":15470,"vw":61.689974},{"c":61.36,"h":61.504,"l":61.13,"n":269,"o":61.49,"t":"2026-01-07T05:00:00Z","v":19468,"vw":61.361307},{"c":64.29,"h":64.34,"l":62.4705,"n":487,"o":62.53,"t":"2026-01-08T05:00:00Z","v":34826,"vw":63.050597},{"c":63.98,"h":64.8,"l":63.94,"n":194,"o":64.21,"t":"2026-01-09T05:00:00Z","v":14155,"vw":64.325305},{"c":64.75,"h":64.8459,"l":64.245,"n":157,"o":64.49,"t":"2026-01-12T05:00:00Z","v":9172,"vw":64.613839},{"c":65.73,"h":66.19,"l":65.16,"n":244,"o":65.16,"t":"2026-01-13T05:00:00Z","v":13784,"vw":65.732985},{"c":64.63,"h":66.235,"l":64.241,"n":258,"o":66.15,"t":"2026-01-14T05:00:00Z","v":38850,"vw":65.615863},{"c":64.22,"h":64.489,"l":63.61,"n":136,"o":63.91,"t":"2026-01-15T05:00:00Z","v":14355,"vw":64.248539},{"c":64.32,"h":64.82,"l":64.24,"n":205,"o":64.51,"t":"2026-01-16T05:00:00Z","v":14372,"vw":64.489256},{"c":65.08,"h":65.84,"l":65.02,"n":195,"o":65.28,"t":"2026-01-20T05:00:00Z","v":18550,"vw":65.587005},{"c":66.696,"h":66.8,"l":66.18,"n":186,"o":66.18,"t":"2026-01-21T05:00:00Z","v":20656,"vw":66.658735},{"c":65.2854,"h":65.98,"l":64.69,"n":154,"o":65.98,"t":"2026-01-22T05:00:00Z","v":8474,"vw":65.410539},{"c":66.31,"h":66.6,"l":66.1601,"n":132,"o":66.45,"t":"2026-01-23T05:00:00Z","v":9914,"vw":66.419397},{"c":65.4,"h":65.78,"l":65.1,"n":247,"o":65.47,"t":"2026-01-26T05:00:00Z","v":36016,"vw":65.434646},{"c":66.992,"h":66.992,"l":65.3,"n":177,"o":65.3,"t":"2026-01-27T05:00:00Z","v":14017,"vw":66.523641},{"c":67.7625,"h":67.7857,"l":67.015,"n":271,"o":67.5,"t":"2026-01-28T05:00:00Z","v":35146,"vw":67.375348},{"c":68.73,"h":69.37,"l":68.31,"n":224,"o":69.37,"t":"2026-01-29T05:00:00Z","v":24741,"vw":68.797708},{"c":69.37,"h":69.55,"l":68,"n":164,"o":69.24,"t":"2026-01-30T05:00:00Z","v":9275,"vw":69.131039},{"c":65.75,"h":66.57,"l":65.35,"n":686,"o":66.57,"t":"2026-02-02T05:00:00Z","v":242519,"vw":65.780294},{"c":68.14,"h":68.14,"l":66.69,"n":351,"o":66.69,"t":"2026-02-03T05:00:00Z","v":43031,"vw":67.403545},{"c":69.24,"h":69.97,"l":67.8406,"n":566,"o":67.93,"t":"2026-02-04T05:00:00Z","v":51020,"vw":68.974973},{"c":68.49,"h":69.056,"l":67.97,"n":265,"o":68.9,"t":"2026-02-05T05:00:00Z","v":11989,"vw":68.475785},{"c":69.43,"h":69.78,"l":68.32,"n":192,"o":68.32,"t":"2026-02-06T05:00:00Z","v":12648,"vw":69.495388},{"c":70.64,"h":71.12,"l":69.84,"n":371,"o":69.84,"t":"2026-02-09T05:00:00Z","v":56878,"vw":70.783415},{"c":69.98,"h":70.68,"l":69.675,"n":117,"o":70.66,"t":"2026-02-10T05:00:00Z","v":9409,"vw":70.159859},{"c":70.7,"h":71.5,"l":70.26,"n":186,"o":71.33,"t":"2026-02-11T05:00:00Z","v":11154,"vw":70.733231},{"c":68.11,"h":69.47,"l":67.84,"n":257,"o":69.47,"t":"2026-02-12T05:00:00Z","v":32687,"vw":68.635685},{"c":67.71,"h":67.98,"l":67.52,"n":223,"o":67.865,"t":"2026-02-13T05:00:00Z","v":20133,"vw":67.70713},{"c":68.03,"h":68.1401,"l":67.44,"n":164,"o":68.05,"t":"2026-02-17T05:00:00Z","v":9969,"vw":67.901097},{"c":70.21,"h":70.2501,"l":69.45,"n":213,"o":69.45,"t":"2026-02-18T05:00:00Z","v":20299,"vw":69.791163},{"c":71.53,"h":71.53,"l":70.27,"n":239,"o":70.63,"t":"2026-02-19T05:00:00Z","v":20095,"vw":70.980804},{"c":71.31,"h":71.5606,"l":71.16,"n":191,"o":71.3,"t":"2026-02-20T05:00:00Z","v":13383,"vw":71.283935},{"c":71.62,"h":71.8876,"l":71.25,"n":232,"o":71.81,"t":"2026-02-23T05:00:00Z","v":16901,"vw":71.55254},{"c":71.42,"h":71.72,"l":70.89,"n":148,"o":71.72,"t":"2026-02-24T05:00:00Z","v":17057,"vw":71.154805},{"c":71.49,"h":71.655,"l":71.01,"n":124,"o":71.5,"t":"2026-02-25T05:00:00Z","v":8613,"vw":71.46009},{"c":71.82,"h":72.34,"l":70.83,"n":241,"o":70.83,"t":"2026-02-26T05:00:00Z","v":18007,"vw":71.300242},{"c":72.88,"h":72.905,"l":72.22,"n":182,"o":72.835,"t":"2026-02-27T05:00:00Z","v":12654,"vw":72.634293},{"c":75.73,"h":76.62,"l":74.69,"n":1089,"o":76.48,"t":"2026-03-02T05:00:00Z","v":127263,"vw":75.686682},{"c":77.56,"h":79.56,"l":76.44,"n":671,"o":79.56,"t":"2026-03-03T05:00:00Z","v":62905,"vw":78.644814},{"c":80.18,"h":80.4,"l":78.68,"n":657,"o":78.93,"t":"2026-03-04T05:00:00Z","v":40837,"vw":79.48566},{"c":83.95,"h":85.2499,"l":82.76,"n":1243,"o":82.96,"t":"2026-03-05T05:00:00Z","v":90356,"vw":84.131106},{"c":87.46,"h":87.8236,"l":85.29,"n":1272,"o":86.17,"t":"2026-03-06T05:00:00Z","v":93609,"vw":86.406957},{"c":84.36,"h":94.645,"l":81.21,"n":2192,"o":93.24,"t":"2026-03-09T04:00:00Z","v":157126,"vw":88.996137},{"c":86.13,"h":86.5985,"l":79.28,"n":1042,"o":85.55,"t":"2026-03-10T04:00:00Z","v":95124,"vw":83.591895},{"c":89.29,"h":89.6899,"l":85.46,"n":724,"o":87.27,"t":"2026-03-11T04:00:00Z","v":39409,"vw":88.469408},{"c":94.94,"h":95.25,"l":91.32,"n":1119,"o":92.75,"t":"2026-03-12T04:00:00Z","v":87666,"vw":94.124761},{"c":96.89,"h":97.04,"l":92.5342,"n":838,"o":93.03,"t":"2026-03-13T04:00:00Z","v":66120,"vw":95.616637},{"c":95.88,"h":97.01,"l":94.6323,"n":848,"o":96,"t":"2026-03-16T04:00:00Z","v":74834,"vw":95.928138},{"c":99.5,"h":99.66,"l":97.18,"n":779,"o":97.51,"t":"2026-03-17T04:00:00Z","v":43028,"vw":98.623879},{"c":101.35,"h":103.3899,"l":97.33,"n":1204,"o":102.5,"t":"2026-03-18T04:00:00Z","v":96652,"vw":100.236275},{"c":99.24,"h":101.71,"l":97.18,"n":699,"o":101.71,"t":"2026-03-19T04:00:00Z","v":52226,"vw":99.561109},{"c":104.92,"h":105.8,"l":101.11,"n":1318,"o":101.18,"t":"2026-03-20T04:00:00Z","v":89560,"vw":103.648322},{"c":94.86,"h":97.84,"l":92.2,"n":2325,"o":97.81,"t":"2026-03-23T04:00:00Z","v":251266,"vw":95.739631},{"c":99.25,"h":100.08,"l":97.14,"n":1281,"o":98.67,"t":"2026-03-24T04:00:00Z","v":156373,"vw":98.445727},{"c":95.57,"h":96.4025,"l":93.7385,"n":1271,"o":94.08,"t":"2026-03-25T04:00:00Z","v":138735,"vw":95.03207},{"c":98.69,"h":100.2,"l":97.95,"n":873,"o":98.55,"t":"2026-03-26T04:00:00Z","v":93417,"vw":99.399873},{"c":103.32,"h":103.93,"l":100.39,"n":1298,"o":101.5,"t":"2026-03-27T04:00:00Z","v":92982,"vw":102.09345},{"c":105.85,"h":106.43,"l":104.3299,"n":1236,"o":104.73,"t":"2026-03-30T04:00:00Z","v":119429,"vw":105.307104},{"c":103.34,"h":106.245,"l":102.2446,"n":1887,"o":106,"t":"2026-03-31T04:00:00Z","v":243739,"vw":104.364574},{"c":99.5,"h":100.945,"l":99.04,"n":2430,"o":100.45,"t":"2026-04-01T04:00:00Z","v":362564,"vw":99.943515},{"c":105.68,"h":106.4,"l":102.6,"n":1689,"o":105.8,"t":"2026-04-02T04:00:00Z","v":194079,"vw":104.912139},{"c":106.62,"h":107.46,"l":103.99,"n":1805,"o":105.17,"t":"2026-04-06T04:00:00Z","v":128859,"vw":105.108903},{"c":105.15,"h":108.07,"l":104.39,"n":1174,"o":107.1,"t":"2026-04-07T04:00:00Z","v":70231,"vw":106.823011},{"c":97.4,"h":98.02,"l":94.3,"n":1219,"o":94.39,"t":"2026-04-08T04:00:00Z","v":78370,"vw":96.023627},{"c":97.77,"h":100.56,"l":96.3,"n":837,"o":98.77,"t":"2026-04-09T04:00:00Z","v":121431,"vw":98.354972},{"c":97.28,"h":99.14,"l":96.824,"n":921,"o":97.52,"t":"2026-04-10T04:00:00Z","v":86963,"vw":97.57613},{"c":100.12,"h":103,"l":99.5,"n":1739,"o":102.54,"t":"2026-04-13T04:00:00Z","v":136189,"vw":101.412485},{"c":98.35,"h":99.76,"l":97.65,"n":800,"o":99.76,"t":"2026-04-14T04:00:00Z","v":166062,"vw":98.069455},{"c":98.74,"h":99.95,"l":96.93,"n":621,"o":97.46,"t":"2026-04-15T04:00:00Z","v":55691,"vw":98.564821},{"c":101.82,"h":102.27,"l":99.92,"n":730,"o":99.92,"t":"2026-04-16T04:00:00Z","v":82244,"vw":101.547971},{"c":97.16,"h":97.49,"l":93.495,"n":1434,"o":95.43,"t":"2026-04-17T04:00:00Z","v":162522,"vw":95.716883},{"c":100.33,"h":101.12,"l":98.91,"n":760,"o":99.14,"t":"2026-04-20T04:00:00Z","v":71772,"vw":100.26554},{"c":104.32,"h":104.76,"l":100.7207,"n":798,"o":101.11,"t":"2026-04-21T04:00:00Z","v":55536,"vw":102.92988},{"c":107.26,"h":107.82,"l":105.01,"n":737,"o":105.01,"t":"2026-04-22T04:00:00Z","v":65683,"vw":106.962277},{"c":110.99,"h":111.2499,"l":107.31,"n":844,"o":107.84,"t":"2026-04-23T04:00:00Z","v":52116,"vw":109.538427},{"c":110.62,"h":110.855,"l":108.44,"n":695,"o":109.55,"t":"2026-04-24T04:00:00Z","v":42476,"vw":109.477527},{"c":111.57,"h":112.35,"l":110.805,"n":652,"o":110.86,"t":"2026-04-27T04:00:00Z","v":29177,"vw":111.667717},{"c":113.75,"h":113.8176,"l":111.8425,"n":761,"o":112.6,"t":"2026-04-28T04:00:00Z","v":28425,"vw":112.677085},{"c":119.64,"h":120.13,"l":117.46,"n":959,"o":117.85,"t":"2026-04-29T04:00:00Z","v":74275,"vw":118.751275},{"c":120.07,"h":120.14,"l":117.51,"n":592,"o":117.51,"t":"2026-04-30T04:00:00Z","v":39094,"vw":118.940292},{"c":119.215,"h":119.82,"l":117.19,"n":1421,"o":119.67,"t":"2026-05-01T04:00:00Z","v":179176,"vw":118.28303},{"c":123.6,"h":124.6,"l":119.7552,"n":1465,"o":120.15,"t":"2026-05-04T04:00:00Z","v":76445,"vw":122.860299},{"c":120.08,"h":120.72,"l":119.335,"n":1206,"o":120.68,"t":"2026-05-05T04:00:00Z","v":77627,"vw":120.035598},{"c":114.57,"h":115.42,"l":113.38,"n":895,"o":114.68,"t":"2026-05-06T04:00:00Z","v":53853,"vw":114.314507},{"c":115.69,"h":116.33,"l":110.67,"n":636,"o":111.11,"t":"2026-05-07T04:00:00Z","v":47901,"vw":113.421567},{"c":116.74,"h":117.31,"l":113.53,"n":480,"o":113.81,"t":"2026-05-08T04:00:00Z","v":30726,"vw":116.257081},{"c":119.57,"h":120.98,"l":118.3,"n":692,"o":118.48,"t":"2026-05-11T04:00:00Z","v":38064,"vw":119.678065},{"c":122.68,"h":123.08,"l":121.715,"n":586,"o":122.66,"t":"2026-05-12T04:00:00Z","v":24758,"vw":122.560369},{"c":119.99,"h":122.13,"l":119.7257,"n":499,"o":121.37,"t":"2026-05-13T04:00:00Z","v":24738,"vw":120.955624},{"c":119.89,"h":119.93,"l":117.435,"n":395,"o":117.84,"t":"2026-05-14T04:00:00Z","v":18999,"vw":119.075745},{"c":122.74,"h":123.02,"l":120.91,"n":514,"o":120.91,"t":"2026-05-15T04:00:00Z","v":27301,"vw":122.662739},{"c":122.82,"h":125.47,"l":121.95,"n":699,"o":121.95,"t":"2026-05-18T04:00:00Z","v":36557,"vw":123.520601},{"c":122.96,"h":123.8,"l":121.68,"n":380,"o":123.8,"t":"2026-05-19T04:00:00Z","v":15099,"vw":122.746053},{"c":116.65,"h":121.725,"l":116.3,"n":873,"o":121.18,"t":"2026-05-20T04:00:00Z","v":40143,"vw":117.657262},{"c":114.98,"h":119.15,"l":112.56,"n":893,"o":118.98,"t":"2026-05-21T04:00:00Z","v":76211,"vw":115.608716},{"c":115.24,"h":116.32,"l":113.95,"n":670,"o":115.3,"t":"2026-05-22T04:00:00Z","v":50888,"vw":115.269209},{"c":108.41,"h":112.13,"l":108.07,"n":754,"o":111.23,"t":"2026-05-26T04:00:00Z","v":78152,"vw":109.218182},{"c":106.4,"h":106.91,"l":104.91,"n":646,"o":105.54,"t":"2026-05-27T04:00:00Z","v":34316,"vw":106.002694},{"c":107.74,"h":107.77,"l":105.25,"n":473,"o":106.98,"t":"2026-05-28T04:00:00Z","v":58383,"vw":106.372896},{"c":105.21,"h":107.39,"l":103.7358,"n":810,"o":106.31,"t":"2026-05-29T04:00:00Z","v":63679,"vw":105.121588},{"c":106.68,"h":109.45,"l":106.095,"n":865,"o":108.08,"t":"2026-06-01T04:00:00Z","v":133461,"vw":106.995403},{"c":108.5414,"h":108.82,"l":107.49,"n":428,"o":107.49,"t":"2026-06-02T04:00:00Z","v":34776,"vw":108.103881},{"c":108.33,"h":109.48,"l":108.13,"n":403,"o":109.19,"t":"2026-06-03T04:00:00Z","v":21680,"vw":108.534162},{"c":105.37,"h":105.41,"l":103.72,"n":533,"o":104.69,"t":"2026-06-04T04:00:00Z","v":51233,"vw":104.219443},{"c":105.09,"h":105.78,"l":104.76,"n":605,"o":105.31,"t":"2026-06-05T04:00:00Z","v":49646,"vw":105.135459},{"c":105.89,"h":107.05,"l":105.48,"n":291,"o":106.02,"t":"2026-06-08T04:00:00Z","v":18917,"vw":106.14333},{"c":104.68,"h":104.89,"l":102.87,"n":458,"o":104.89,"t":"2026-06-09T04:00:00Z","v":21139,"vw":103.942037},{"c":107.441,"h":108.1,"l":105.83,"n":357,"o":106,"t":"2026-06-10T04:00:00Z","v":10548,"vw":107.26768},{"c":106.06,"h":109.9899,"l":105.565,"n":540,"o":107.6,"t":"2026-06-11T04:00:00Z","v":49383,"vw":107.976359},{"c":105.14,"h":106.74,"l":104.47,"n":736,"o":105.3,"t":"2026-06-12T04:00:00Z","v":60909,"vw":104.873237},{"c":102.56,"h":102.7449,"l":101.49,"n":518,"o":102.63,"t":"2026-06-15T04:00:00Z","v":39789,"vw":102.297141},{"c":100.2666,"h":101.125,"l":98.33,"n":465,"o":100.7,"t":"2026-06-16T04:00:00Z","v":51176,"vw":100.150805},{"c":100.16,"h":102,"l":99.34,"n":357,"o":99.75,"t":"2026-06-17T04:00:00Z","v":21561,"vw":99.877787},{"c":102.29,"h":103.015,"l":98.94,"n":331,"o":99.8488,"t":"2026-06-18T04:00:00Z","v":22847,"vw":100.681697},{"c":102.44,"h":102.5,"l":101.18,"n":436,"o":102.29,"t":"2026-06-22T04:00:00Z","v":34739,"vw":101.792978},{"c":101.29,"h":101.33,"l":99.69,"n":189,"o":100.22,"t":"2026-06-23T04:00:00Z","v":7949,"vw":100.562327},{"c":98.486,"h":99.25,"l":98.005,"n":274,"o":98.34,"t":"2026-06-24T04:00:00Z","v":16236,"vw":98.434473},{"c":102.56,"h":102.94,"l":99.53,"n":589,"o":99.67,"t":"2026-06-25T04:00:00Z","v":40009,"vw":102.058823},{"c":100.52,"h":100.52,"l":99.29,"n":478,"o":99.97,"t":"2026-06-26T04:00:00Z","v":31824,"vw":99.932885},{"c":102.51,"h":102.8122,"l":101.71,"n":264,"o":101.8,"t":"2026-06-29T04:00:00Z","v":14235,"vw":102.590537},{"c":102.97,"h":103.57,"l":102.63,"n":439,"o":103.57,"t":"2026-06-30T04:00:00Z","v":23776,"vw":103.030138},{"c":104.21,"h":104.875,"l":102.9,"n":687,"o":103.48,"t":"2026-07-01T04:00:00Z","v":151588,"vw":104.105537},{"c":102.95,"h":103.65,"l":101.28,"n":352,"o":102.01,"t":"2026-07-02T04:00:00Z","v":26980,"vw":102.5426},{"c":106.58,"h":107,"l":105.73,"n":341,"o":106.29,"t":"2026-07-06T04:00:00Z","v":19646,"vw":106.51196},{"c":105.9,"h":106.45,"l":104.235,"n":308,"o":104.63,"t":"2026-07-07T04:00:00Z","v":12877,"vw":105.198897},{"c":110.65,"h":111.6,"l":107.19,"n":1004,"o":108.44,"t":"2026-07-08T04:00:00Z","v":102276,"vw":110.196072},{"c":107.26,"h":111.34,"l":107,"n":519,"o":111.34,"t":"2026-07-09T04:00:00Z","v":27984,"vw":108.354031},{"c":106.05,"h":106.38,"l":104.56,"n":355,"o":106.38,"t":"2026-07-10T04:00:00Z","v":19326,"vw":105.662555},{"c":111.92,"h":112.36,"l":107.87,"n":881,"o":107.98,"t":"2026-07-13T04:00:00Z","v":37565,"vw":110.915684},{"c":114.56,"h":115.68,"l":113.29,"n":581,"o":115.68,"t":"2026-07-14T04:00:00Z","v":26583,"vw":114.500842},{"c":117.49,"h":117.57,"l":114.78,"n":729,"o":115.54,"t":"2026-07-15T04:00:00Z","v":33406,"vw":116.02028},{"c":116.49,"h":118.65,"l":115.85,"n":592,"o":118.65,"t":"2026-07-16T04:00:00Z","v":20615,"vw":116.857849},{"c":119.87,"h":121.9,"l":119.01,"n":811,"o":119.61,"t":"2026-07-17T04:00:00Z","v":35973,"vw":120.500847},{"c":120.63,"h":120.93,"l":119.43,"n":744,"o":120.33,"t":"2026-07-20T04:00:00Z","v":40712,"vw":120.25388},{"c":121.93,"h":122.2725,"l":121.07,"n":617,"o":121.07,"t":"2026-07-21T04:00:00Z","v":28203,"vw":121.639781},{"c":122.76,"h":124.36,"l":121.73,"n":600,"o":122.76,"t":"2026-07-22T04:00:00Z","v":30114,"vw":122.648412},{"c":124.98,"h":126.75,"l":123.7516,"n":1068,"o":124.12,"t":"2026-07-23T04:00:00Z","v":82267,"vw":124.928363},{"c":123.23,"h":123.23,"l":121.76,"n":679,"o":122.77,"t":"2026-07-24T04:00:00Z","v":61005,"vw":122.257876},{"c":119.21,"h":120.84,"l":119.1,"n":720,"o":120.09,"t":"2026-07-27T04:00:00Z","v":31850,"vw":119.99537},{"c":118.3,"h":119.995,"l":117.73,"n":610,"o":119.08,"t":"2026-07-28T04:00:00Z","v":61569,"vw":118.483768},{"c":121.4838,"h":122.06,"l":120.2301,"n":612,"o":120.89,"t":"2026-07-29T04:00:00Z","v":47108,"vw":121.257987},{"c":117.95,"h":119.33,"l":117.41,"n":1478,"o":118.83,"t":"2026-07-30T04:00:00Z","v":102936,"vw":117.891117},{"c":117.94,"h":118.41,"l":116.88,"n":716,"o":117.64,"t":"2026-07-31T04:00:00Z","v":50852,"vw":117.615901},{"c":111.72,"h":113.57,"l":111.44,"n":1880,"o":113.53,"t":"2026-08-03T04:00:00Z","v":195535,"vw":112.584271},{"c":107.25,"h":107.81,"l":106,"n":1125,"o":107.09,"t":"2026-08-04T04:00:00Z","v":87291,"vw":107.097833},{"c":106.65,"h":108.11,"l":105.74,"n":734,"o":106.69,"t":"2026-08-05T04:00:00Z","v":26946,"vw":106.390955},{"c":111.31,"h":111.72,"l":108.66,"n":496,"o":108.85,"t":"2026-08-06T04:00:00Z","v":29487,"vw":110.330925},{"c":111.6458,"h":113.292,"l":111.32,"n":389,"o":111.32,"t":"2026-08-07T04:00:00Z","v":18075,"vw":112.49766},{"c":118.35,"h":118.69,"l":115.67,"n":669,"o":115.73,"t":"2026-08-10T04:00:00Z","v":68119,"vw":118.025488},{"c":118.945,"h":119.0512,"l":116.8394,"n":476,"o":117,"t":"2026-08-11T04:00:00Z","v":29316,"vw":118.142021},{"c":118.72,"h":119.28,"l":117.05,"n":483,"o":117.27,"t":"2026-08-12T04:00:00Z","v":26128,"vw":118.526535},{"c":117.86,"h":119.55,"l":117.51,"n":593,"o":118.92,"t":"2026-08-13T04:00:00Z","v":32137,"vw":118.577738},{"c":119.71,"h":120.42,"l":116.74,"n":473,"o":116.85,"t":"2026-08-14T04:00:00Z","v":29709,"vw":118.042017},{"c":123.6041,"h":123.62,"l":119.5,"n":582,"o":119.5,"t":"2026-08-17T04:00:00Z","v":30581,"vw":121.477577},{"c":125.28,"h":125.58,"l":123.65,"n":591,"o":124.99,"t":"2026-08-18T04:00:00Z","v":28240,"vw":124.9134},{"c":122.7256,"h":124.87,"l":122.2693,"n":438,"o":124.71,"t":"2026-08-19T04:00:00Z","v":16771,"vw":123.934903},{"c":125.33,"h":125.3875,"l":123.35,"n":425,"o":124.37,"t":"2026-08-20T04:00:00Z","v":21609,"vw":124.388185},{"c":125.86,"h":127.29,"l":125.63,"n":563,"o":126.91,"t":"2026-08-21T04:00:00Z","v":23752,"vw":126.617459},{"c":123.37,"h":125.15,"l":122.725,"n":471,"o":125.09,"t":"2026-08-24T04:00:00Z","v":24500,"vw":123.841771},{"c":120.06,"h":123,"l":120.06,"n":487,"o":122.22,"t":"2026-08-25T04:00:00Z","v":26099,"vw":122.042041},{"c":122.14,"h":123.855,"l":121.5,"n":370,"o":121.5,"t":"2026-08-26T04:00:00Z","v":13438,"vw":122.634693},{"c":123.89,"h":124.575,"l":122.69,"n":320,"o":122.69,"t":"2026-08-27T04:00:00Z","v":8922,"vw":123.57864},{"c":126.73,"h":127.315,"l":124.49,"n":430,"o":124.49,"t":"2026-08-28T04:00:00Z","v":15077,"vw":126.262242},{"c":129.21,"h":129.21,"l":125.94,"n":542,"o":125.94,"t":"2026-08-31T04:00:00Z","v":31466,"vw":127.908787},{"c":131.7,"h":131.7,"l":127.8301,"n":2103,"o":129.8,"t":"2026-09-01T04:00:00Z","v":207917,"vw":130.419985},{"c":128.91,"h":132.45,"l":128.55,"n":924,"o":132.45,"t":"2026-09-02T04:00:00Z","v":53311,"vw":129.751948},{"c":131.21,"h":131.21,"l":128.52,"n":519,"o":128.52,"t":"2026-09-03T04:00:00Z","v":16815,"vw":130.094419},{"c":133.22,"h":133.6,"l":128.295,"n":673,"o":129.24,"t":"2026-09-04T04:00:00Z","v":37373,"vw":132.369597},{"c":136.01,"h":138.1175,"l":133.8,"n":1066,"o":136.1,"t":"2026-09-08T04:00:00Z","v":102647,"vw":136.082965},{"c":134.04,"h":134.04,"l":132.13,"n":603,"o":133.58,"t":"2026-09-09T04:00:00Z","v":25060,"vw":133.238315},{"c":141.2198,"h":141.4,"l":137.2713,"n":1148,"o":138.05,"t":"2026-09-10T04:00:00Z","v":44731,"vw":139.89912},{"c":138.7,"h":140.272,"l":137.3,"n":686,"o":138.54,"t":"2026-09-11T04:00:00Z","v":38297,"vw":138.390102},{"c":138.27,"h":143.39,"l":137.17,"n":998,"o":143.19,"t":"2026-09-14T04:00:00Z","v":34156,"vw":139.925586},{"c":144.43,"h":144.5203,"l":140.39,"n":1006,"o":140.39,"t":"2026-09-15T04:00:00Z","v":52982,"vw":142.922207},{"c":145.91,"h":145.91,"l":141.15,"n":1505,"o":142.37,"t":"2026-09-16T04:00:00Z","v":155273,"vw":144.623168},{"c":144.65,"h":145.7816,"l":141.625,"n":819,"o":142.05,"t":"2026-09-17T04:00:00Z","v":39489,"vw":144.201502},{"c":145.17,"h":145.82,"l":143.58,"n":735,"o":144.06,"t":"2026-09-18T04:00:00Z","v":44984,"vw":144.602888},{"c":142.31,"h":144.375,"l":141.81,"n":914,"o":143.85,"t":"2026-09-21T04:00:00Z","v":25619,"vw":142.984849},{"c":143.32,"h":146.325,"l":142.78,"n":952,"o":143.94,"t":"2026-09-22T04:00:00Z","v":38118,"vw":144.947971},{"c":150.2893,"h":150.465,"l":145.23,"n":1190,"o":146.47,"t":"2026-09-23T04:00:00Z","v":50304,"vw":148.565012},{"c":149.49,"h":153.46,"l":148.56,"n":1040,"o":151.28,"t":"2026-09-24T04:00:00Z","v":77815,"vw":150.678106},{"c":143.45,"h":146.05,"l":142.13,"n":1107,"o":143.98,"t":"2026-09-25T04:00:00Z","v":69094,"vw":143.939545},{"c":141.97,"h":144.15,"l":140.4,"n":761,"o":144.03,"t":"2026-09-28T04:00:00Z","v":40823,"vw":142.001112},{"c":140.03,"h":142.305,"l":139.77,"n":548,"o":140.56,"t":"2026-09-29T04:00:00Z","v":24648,"vw":141.15329},{"c":146.68,"h":147.56,"l":145.67,"n":596,"o":145.67,"t":"2026-09-30T04:00:00Z","v":24306,"vw":146.591411},{"c":152.88,"h":153.145,"l":147.25,"n":1870,"o":147.25,"t":"2026-10-01T04:00:00Z","v":267163,"vw":150.99499},{"c":149.27,"h":149.27,"l":144.48,"n":1267,"o":147.01,"t":"2026-10-02T04:00:00Z","v":55728,"vw":147.608433},{"c":145.18,"h":147.2,"l":144.78,"n":750,"o":146.62,"t":"2026-10-05T04:00:00Z","v":54689,"vw":146.085979},{"c":148.91,"h":148.91,"l":143.1589,"n":584,"o":144.72,"t":"2026-10-06T04:00:00Z","v":30798,"vw":145.869518},{"c":145.78,"h":151.63,"l":144.3905,"n":687,"o":151.36,"t":"2026-10-07T04:00:00Z","v":23045,"vw":148.770042},{"c":148.52,"h":151.96,"l":147.9401,"n":727,"o":149.52,"t":"2026-10-08T04:00:00Z","v":38779,"vw":149.766026},{"c":146.32,"h":148.69,"l":146.32,"n":488,"o":146.91,"t":"2026-10-09T04:00:00Z","v":15862,"vw":147.054099},{"c":147.63,"h":148.79,"l":147.43,"n":515,"o":148.46,"t":"2026-10-12T04:00:00Z","v":11455,"vw":148.158103},{"c":146.14,"h":147,"l":144.2301,"n":550,"o":144.44,"t":"2026-10-13T04:00:00Z","v":18216,"vw":145.938317},{"c":145.97,"h":147.13,"l":145.1,"n":392,"o":145.1,"t":"2026-10-14T04:00:00Z","v":17996,"vw":146.248918},{"c":142.36,"h":144.36,"l":141.57,"n":710,"o":143.84,"t":"2026-10-15T04:00:00Z","v":40188,"vw":142.759247},{"c":144.91,"h":145.75,"l":140.65,"n":1168,"o":141.42,"t":"2026-10-16T04:00:00Z","v":205106,"vw":143.633487},{"c":143.32,"h":145.15,"l":143,"n":546,"o":143.54,"t":"2026-10-19T04:00:00Z","v":34935,"vw":144.039611},{"c":140.97,"h":142.34,"l":138.21,"n":663,"o":142.34,"t":"2026-10-20T04:00:00Z","v":30334,"vw":139.466645},{"c":141.07,"h":142.5,"l":139.455,"n":455,"o":140.73,"t":"2026-10-21T04:00:00Z","v":32230,"vw":141.131548},{"c":142.39,"h":144.69,"l":141.105,"n":389,"o":144.56,"t":"2026-10-22T04:00:00Z","v":16848,"vw":142.560113}],"volatilityBars":[{"c":142.83,"h":142.83,"l":142.83,"n":3,"o":142.83,"t":"2026-09-21T11:00:00Z","v":152,"vw":142.83},{"c":143.9,"h":144.375,"l":143.85,"n":57,"o":143.85,"t":"2026-09-21T13:30:00Z","v":3238,"vw":144.258537},{"c":143.6899,"h":143.6899,"l":143.6899,"n":10,"o":143.6899,"t":"2026-09-21T13:45:00Z","v":247,"vw":143.6899},{"c":143.2,"h":143.2398,"l":142.98,"n":11,"o":143.2398,"t":"2026-09-21T14:00:00Z","v":725,"vw":143.10194},{"c":142.41,"h":142.45,"l":142.41,"n":10,"o":142.45,"t":"2026-09-21T14:30:00Z","v":325,"vw":142.423333},{"c":143.805,"h":143.805,"l":143.57,"n":16,"o":143.57,"t":"2026-09-21T14:45:00Z","v":1721,"vw":143.690935},{"c":143.86,"h":143.86,"l":143.78,"n":8,"o":143.78,"t":"2026-09-21T15:00:00Z","v":315,"vw":143.82},{"c":143.68,"h":143.955,"l":143.68,"n":7,"o":143.955,"t":"2026-09-21T15:15:00Z","v":408,"vw":143.75625},{"c":143.77,"h":143.77,"l":143.77,"n":7,"o":143.77,"t":"2026-09-21T15:30:00Z","v":202,"vw":143.77},{"c":143.9,"h":143.9,"l":143.9,"n":1,"o":143.9,"t":"2026-09-21T15:45:00Z","v":100,"vw":143.9},{"c":143.02,"h":143.57,"l":143.02,"n":14,"o":143.57,"t":"2026-09-21T16:00:00Z","v":645,"vw":143.168889},{"c":142.62,"h":142.94,"l":142.61,"n":31,"o":142.94,"t":"2026-09-21T16:15:00Z","v":2334,"vw":142.677103},{"c":142.11,"h":142.558,"l":141.81,"n":31,"o":142.558,"t":"2026-09-21T16:30:00Z","v":3737,"vw":141.964165},{"c":142.13,"h":142.13,"l":141.84,"n":11,"o":141.86,"t":"2026-09-21T17:15:00Z","v":599,"vw":141.902},{"c":142.83,"h":142.83,"l":142.83,"n":2,"o":142.83,"t":"2026-09-21T17:30:00Z","v":103,"vw":142.83},{"c":142.8568,"h":142.87,"l":142.74,"n":10,"o":142.87,"t":"2026-09-21T17:45:00Z","v":591,"vw":142.795155},{"c":143.06,"h":143.06,"l":143.06,"n":2,"o":143.06,"t":"2026-09-21T18:00:00Z","v":200,"vw":143.06},{"c":143.32,"h":143.34,"l":143.1,"n":25,"o":143.11,"t":"2026-09-21T18:15:00Z","v":723,"vw":143.253732},{"c":143.1688,"h":143.1688,"l":143.1688,"n":2,"o":143.1688,"t":"2026-09-21T18:30:00Z","v":141,"vw":143.1688},{"c":143.07,"h":143.07,"l":143.07,"n":2,"o":143.07,"t":"2026-09-21T18:45:00Z","v":275,"vw":143.07},{"c":142.61,"h":142.61,"l":142.61,"n":4,"o":142.61,"t":"2026-09-21T19:15:00Z","v":179,"vw":142.61},{"c":142.31,"h":142.35,"l":142.31,"n":12,"o":142.35,"t":"2026-09-21T19:30:00Z","v":497,"vw":142.332222},{"c":142.4801,"h":142.4801,"l":142.37,"n":21,"o":142.37,"t":"2026-09-21T19:45:00Z","v":822,"vw":142.439044},{"c":142.31,"h":142.31,"l":142.31,"n":5,"o":142.31,"t":"2026-09-21T20:00:00Z","v":145,"vw":142.31},{"c":142.26,"h":142.26,"l":142.2,"n":3,"o":142.2,"t":"2026-09-21T20:45:00Z","v":400,"vw":142.215},{"c":142.88,"h":142.88,"l":142.88,"n":4,"o":142.88,"t":"2026-09-21T23:45:00Z","v":142,"vw":142.88},{"c":141.72,"h":141.72,"l":141.26,"n":4,"o":141.26,"t":"2026-09-22T11:00:00Z","v":211,"vw":141.49},{"c":144.205,"h":144.7,"l":143.94,"n":63,"o":143.94,"t":"2026-09-22T13:30:00Z","v":3677,"vw":144.203953},{"c":144.48,"h":144.6037,"l":144.48,"n":4,"o":144.6037,"t":"2026-09-22T13:45:00Z","v":309,"vw":144.562467},{"c":144.32,"h":144.5799,"l":144.32,"n":15,"o":144.4359,"t":"2026-09-22T14:00:00Z","v":1122,"vw":144.461963},{"c":144.9,"h":145.24,"l":144.8159,"n":12,"o":144.8159,"t":"2026-09-22T14:15:00Z","v":2331,"vw":144.847959},{"c":146.25,"h":146.325,"l":145.06,"n":19,"o":145.06,"t":"2026-09-22T14:30:00Z","v":763,"vw":145.866018},{"c":146.025,"h":146.07,"l":146.025,"n":9,"o":146.07,"t":"2026-09-22T14:45:00Z","v":480,"vw":146.037064},{"c":145.88,"h":146,"l":145.88,"n":16,"o":146,"t":"2026-09-22T15:00:00Z","v":5143,"vw":145.911914},{"c":145.725,"h":146.04,"l":145.7,"n":26,"o":145.8,"t":"2026-09-22T15:15:00Z","v":2364,"vw":145.790281},{"c":145.16,"h":145.16,"l":145.0423,"n":4,"o":145.0423,"t":"2026-09-22T15:30:00Z","v":331,"vw":145.0851},{"c":145.48,"h":145.49,"l":145.345,"n":4,"o":145.345,"t":"2026-09-22T15:45:00Z","v":514,"vw":145.455},{"c":145.84,"h":145.955,"l":145.84,"n":13,"o":145.955,"t":"2026-09-22T16:00:00Z","v":2633,"vw":145.870492},{"c":145.53,"h":145.53,"l":145.53,"n":5,"o":145.53,"t":"2026-09-22T16:15:00Z","v":505,"vw":145.53},{"c":145.19,"h":145.23,"l":145.19,"n":2,"o":145.23,"t":"2026-09-22T16:45:00Z","v":300,"vw":145.203333},{"c":145.13,"h":145.13,"l":145.13,"n":2,"o":145.13,"t":"2026-09-22T17:30:00Z","v":201,"vw":145.13},{"c":143.74,"h":145.05,"l":143.74,"n":26,"o":145.05,"t":"2026-09-22T17:45:00Z","v":2053,"vw":143.965656},{"c":144.245,"h":144.57,"l":144.245,"n":5,"o":144.57,"t":"2026-09-22T18:15:00Z","v":301,"vw":144.459831},{"c":144.48,"h":144.57,"l":144.48,"n":6,"o":144.48,"t":"2026-09-22T18:30:00Z","v":1413,"vw":144.504078},{"c":144.68,"h":144.68,"l":144.68,"n":7,"o":144.68,"t":"2026-09-22T18:45:00Z","v":555,"vw":144.68},{"c":144.54,"h":144.54,"l":144.42,"n":9,"o":144.43,"t":"2026-09-22T19:00:00Z","v":461,"vw":144.463251},{"c":143.99,"h":144.18,"l":143.99,"n":4,"o":144.18,"t":"2026-09-22T19:15:00Z","v":439,"vw":144.0375},{"c":143.105,"h":143.4199,"l":143.03,"n":23,"o":143.4199,"t":"2026-09-22T19:30:00Z","v":1001,"vw":143.156509},{"c":143.42,"h":143.42,"l":142.78,"n":11,"o":143.29,"t":"2026-09-22T19:45:00Z","v":1528,"vw":143.078053},{"c":143.32,"h":143.32,"l":143.32,"n":6,"o":143.32,"t":"2026-09-22T20:00:00Z","v":209,"vw":143.32},{"c":145,"h":145,"l":145,"n":1,"o":145,"t":"2026-09-23T08:15:00Z","v":200,"vw":145},{"c":146.09,"h":146.09,"l":146.09,"n":2,"o":146.09,"t":"2026-09-23T11:15:00Z","v":165,"vw":146.09},{"c":147.39,"h":147.39,"l":147.39,"n":1,"o":147.39,"t":"2026-09-23T12:30:00Z","v":100,"vw":147.39},{"c":146.8,"h":146.8,"l":146.8,"n":2,"o":146.8,"t":"2026-09-23T13:00:00Z","v":302,"vw":146.8},{"c":145.98,"h":146,"l":145.98,"n":3,"o":146,"t":"2026-09-23T13:15:00Z","v":335,"vw":145.986667},{"c":146.225,"h":146.49,"l":146.225,"n":23,"o":146.47,"t":"2026-09-23T13:30:00Z","v":1165,"vw":146.38363},{"c":147.085,"h":147.085,"l":146.5,"n":4,"o":146.5,"t":"2026-09-23T13:45:00Z","v":483,"vw":146.64625},{"c":146.85,"h":146.85,"l":146.85,"n":2,"o":146.85,"t":"2026-09-23T14:00:00Z","v":103,"vw":146.85},{"c":146.82,"h":147.03,"l":146.591,"n":22,"o":147.03,"t":"2026-09-23T14:15:00Z","v":1156,"vw":146.865291},{"c":147.13,"h":147.63,"l":146.935,"n":31,"o":147.46,"t":"2026-09-23T14:30:00Z","v":1120,"vw":147.234821},{"c":145.76,"h":145.99,"l":145.76,"n":41,"o":145.99,"t":"2026-09-23T14:45:00Z","v":3470,"vw":145.92662},{"c":145.84,"h":145.84,"l":145.23,"n":5,"o":145.23,"t":"2026-09-23T15:00:00Z","v":403,"vw":145.555},{"c":146.86,"h":146.86,"l":146.41,"n":3,"o":146.41,"t":"2026-09-23T15:15:00Z","v":311,"vw":146.56},{"c":146.87,"h":146.9,"l":146.87,"n":3,"o":146.9,"t":"2026-09-23T15:30:00Z","v":210,"vw":146.885},{"c":147.415,"h":147.415,"l":147.415,"n":5,"o":147.415,"t":"2026-09-23T15:45:00Z","v":1477,"vw":147.415},{"c":147.77,"h":147.77,"l":147.49,"n":5,"o":147.52,"t":"2026-09-23T16:00:00Z","v":538,"vw":147.601439},{"c":147.59,"h":148.0764,"l":147.59,"n":13,"o":147.705,"t":"2026-09-23T16:15:00Z","v":1172,"vw":147.748044},{"c":148.135,"h":148.36,"l":148.135,"n":18,"o":148.23,"t":"2026-09-23T16:30:00Z","v":925,"vw":148.18213},{"c":148.515,"h":148.69,"l":148.26,"n":54,"o":148.585,"t":"2026-09-23T16:45:00Z","v":5323,"vw":148.38102},{"c":148.7,"h":149.02,"l":148.27,"n":42,"o":148.5,"t":"2026-09-23T17:00:00Z","v":6027,"vw":148.589575},{"c":149.61,"h":149.61,"l":148.595,"n":15,"o":148.595,"t":"2026-09-23T17:15:00Z","v":1089,"vw":149.103476},{"c":149.7904,"h":150.2,"l":149.7,"n":53,"o":149.7,"t":"2026-09-23T17:30:00Z","v":3053,"vw":149.8844},{"c":149.495,"h":149.495,"l":149.1,"n":13,"o":149.1,"t":"2026-09-23T17:45:00Z","v":651,"vw":149.219},{"c":149.165,"h":149.17,"l":148.67,"n":30,"o":149.17,"t":"2026-09-23T18:00:00Z","v":1603,"vw":148.876509},{"c":149.51,"h":149.545,"l":149.43,"n":15,"o":149.43,"t":"2026-09-23T18:15:00Z","v":720,"vw":149.49875},{"c":150.465,"h":150.465,"l":150.26,"n":11,"o":150.26,"t":"2026-09-23T18:30:00Z","v":985,"vw":150.309682},{"c":150.06,"h":150.275,"l":149.88,"n":22,"o":150.275,"t":"2026-09-23T18:45:00Z","v":2295,"vw":150.077723},{"c":149.91,"h":149.91,"l":149.9,"n":6,"o":149.9,"t":"2026-09-23T19:00:00Z","v":307,"vw":149.905633},{"c":150.165,"h":150.31,"l":149.85,"n":14,"o":149.85,"t":"2026-09-23T19:15:00Z","v":1340,"vw":150.113415},{"c":150.26,"h":150.26,"l":150.26,"n":1,"o":150.26,"t":"2026-09-23T19:30:00Z","v":100,"vw":150.26},{"c":150.3,"h":150.3,"l":150.0804,"n":42,"o":150.21,"t":"2026-09-23T19:45:00Z","v":3497,"vw":150.258532},{"c":152.91,"h":152.91,"l":152.91,"n":3,"o":152.91,"t":"2026-09-23T20:00:00Z","v":167,"vw":152.91},{"c":150.31,"h":150.31,"l":150.31,"n":5,"o":150.31,"t":"2026-09-23T22:00:00Z","v":144,"vw":150.31},{"c":150.59,"h":150.59,"l":150.59,"n":1,"o":150.59,"t":"2026-09-24T12:00:00Z","v":150,"vw":150.59},{"c":150.94,"h":150.94,"l":150.94,"n":2,"o":150.94,"t":"2026-09-24T12:45:00Z","v":205,"vw":150.94},{"c":150.75,"h":151.28,"l":150.75,"n":45,"o":151.28,"t":"2026-09-24T13:30:00Z","v":2527,"vw":150.839578},{"c":150.36,"h":150.75,"l":150.21,"n":45,"o":150.75,"t":"2026-09-24T13:45:00Z","v":3304,"vw":150.32914},{"c":150.21,"h":150.3,"l":150.21,"n":20,"o":150.3,"t":"2026-09-24T14:00:00Z","v":1309,"vw":150.22945},{"c":151.3,"h":151.42,"l":150.67,"n":14,"o":150.69,"t":"2026-09-24T14:30:00Z","v":1314,"vw":151.143147},{"c":151.415,"h":151.415,"l":151.415,"n":3,"o":151.415,"t":"2026-09-24T14:45:00Z","v":251,"vw":151.415},{"c":151.86,"h":151.86,"l":151.58,"n":12,"o":151.58,"t":"2026-09-24T15:00:00Z","v":1010,"vw":151.728041},{"c":152.48,"h":152.48,"l":152.12,"n":17,"o":152.42,"t":"2026-09-24T15:15:00Z","v":2666,"vw":152.263842},{"c":153.005,"h":153.2999,"l":153.005,"n":8,"o":153.25,"t":"2026-09-24T15:45:00Z","v":4627,"vw":153.277235},{"c":153.46,"h":153.46,"l":153.09,"n":15,"o":153.25,"t":"2026-09-24T16:00:00Z","v":3133,"vw":153.298543},{"c":151.045,"h":151.77,"l":150.2978,"n":45,"o":151.75,"t":"2026-09-24T16:15:00Z","v":2868,"vw":151.49725},{"c":149.95,"h":150.6181,"l":149.7501,"n":15,"o":150.6181,"t":"2026-09-24T16:30:00Z","v":18397,"vw":150.112058},{"c":151.115,"h":151.115,"l":150.29,"n":22,"o":150.67,"t":"2026-09-24T16:45:00Z","v":1886,"vw":150.775639},{"c":150.95,"h":150.97,"l":150.84,"n":15,"o":150.84,"t":"2026-09-24T17:00:00Z","v":2398,"vw":150.863101},{"c":151.84,"h":152.33,"l":151.55,"n":16,"o":151.55,"t":"2026-09-24T17:15:00Z","v":1857,"vw":151.934195},{"c":152.335,"h":152.585,"l":152.32,"n":9,"o":152.32,"t":"2026-09-24T17:30:00Z","v":889,"vw":152.406875},{"c":152.5,"h":152.74,"l":152.5,"n":12,"o":152.74,"t":"2026-09-24T17:45:00Z","v":941,"vw":152.610372},{"c":151.57,"h":152.3,"l":151.57,"n":6,"o":152.3,"t":"2026-09-24T18:00:00Z","v":602,"vw":152.004167},{"c":149.6543,"h":151.08,"l":149,"n":55,"o":151.08,"t":"2026-09-24T18:15:00Z","v":5843,"vw":149.340916},{"c":148.5701,"h":149.5989,"l":148.5701,"n":17,"o":149.5989,"t":"2026-09-24T18:30:00Z","v":3793,"vw":149.286387},{"c":148.95,"h":148.95,"l":148.56,"n":14,"o":148.6,"t":"2026-09-24T18:45:00Z","v":1007,"vw":148.6516},{"c":149.43,"h":149.44,"l":149.41,"n":20,"o":149.42,"t":"2026-09-24T19:00:00Z","v":1485,"vw":149.429924},{"c":149.72,"h":149.72,"l":149.37,"n":5,"o":149.37,"t":"2026-09-24T19:15:00Z","v":331,"vw":149.612966},{"c":149.23,"h":149.67,"l":149.17,"n":18,"o":149.67,"t":"2026-09-24T19:30:00Z","v":1220,"vw":149.35089},{"c":149.37,"h":149.56,"l":149.35,"n":60,"o":149.56,"t":"2026-09-24T19:45:00Z","v":6207,"vw":149.424377},{"c":149.49,"h":149.49,"l":149.49,"n":8,"o":149.49,"t":"2026-09-24T20:00:00Z","v":372,"vw":149.49},{"c":146.24,"h":146.24,"l":146.24,"n":5,"o":146.24,"t":"2026-09-25T11:00:00Z","v":210,"vw":146.24},{"c":143.12,"h":144,"l":143.12,"n":6,"o":144,"t":"2026-09-25T13:00:00Z","v":514,"vw":143.648},{"c":144.17,"h":144.555,"l":143.76,"n":119,"o":143.98,"t":"2026-09-25T13:30:00Z","v":11908,"vw":143.993566},{"c":144.51,"h":144.8007,"l":144.51,"n":8,"o":144.8007,"t":"2026-09-25T13:45:00Z","v":356,"vw":144.650338},{"c":144.8,"h":145.25,"l":144.76,"n":17,"o":144.76,"t":"2026-09-25T14:00:00Z","v":1920,"vw":145.10487},{"c":145.31,"h":145.31,"l":144.471,"n":14,"o":144.471,"t":"2026-09-25T14:15:00Z","v":2374,"vw":144.510952},{"c":145.2201,"h":145.71,"l":145.2201,"n":2,"o":145.71,"t":"2026-09-25T14:30:00Z","v":550,"vw":145.309173},{"c":144.77,"h":145.42,"l":144.77,"n":14,"o":145.39,"t":"2026-09-25T14:45:00Z","v":1008,"vw":145.027765},{"c":145.669,"h":145.669,"l":145.2599,"n":15,"o":145.2599,"t":"2026-09-25T15:00:00Z","v":1418,"vw":145.39222},{"c":146.005,"h":146.05,"l":145.65,"n":58,"o":145.65,"t":"2026-09-25T15:15:00Z","v":9377,"vw":146.008355},{"c":145.565,"h":145.95,"l":145.565,"n":9,"o":145.95,"t":"2026-09-25T15:30:00Z","v":735,"vw":145.706667},{"c":144,"h":144.8,"l":144,"n":9,"o":144.8,"t":"2026-09-25T15:45:00Z","v":759,"vw":144.298917},{"c":142.3551,"h":144,"l":142.35,"n":24,"o":144,"t":"2026-09-25T16:00:00Z","v":1748,"vw":142.778814},{"c":142.155,"h":142.78,"l":142.155,"n":46,"o":142.26,"t":"2026-09-25T16:15:00Z","v":4527,"vw":142.357874},{"c":143.165,"h":143.17,"l":142.13,"n":22,"o":142.13,"t":"2026-09-25T16:30:00Z","v":1918,"vw":142.665094},{"c":142.58,"h":142.58,"l":142.57,"n":2,"o":142.57,"t":"2026-09-25T16:45:00Z","v":300,"vw":142.576667},{"c":142.81,"h":142.82,"l":142.375,"n":4,"o":142.375,"t":"2026-09-25T17:00:00Z","v":575,"vw":142.535},{"c":142.31,"h":142.75,"l":142.24,"n":15,"o":142.38,"t":"2026-09-25T17:15:00Z","v":3775,"vw":142.416811},{"c":142.74,"h":142.74,"l":142.73,"n":3,"o":142.73,"t":"2026-09-25T17:30:00Z","v":400,"vw":142.7375},{"c":142.5,"h":142.66,"l":142.5,"n":2,"o":142.66,"t":"2026-09-25T17:45:00Z","v":295,"vw":142.603051},{"c":142.82,"h":142.99,"l":142.39,"n":15,"o":142.98,"t":"2026-09-25T18:15:00Z","v":1084,"vw":142.790546},{"c":143.03,"h":143.03,"l":142.9,"n":5,"o":142.9,"t":"2026-09-25T18:45:00Z","v":346,"vw":142.976667},{"c":143.205,"h":143.205,"l":143.205,"n":2,"o":143.205,"t":"2026-09-25T19:00:00Z","v":254,"vw":143.205},{"c":143.5,"h":143.5,"l":143.5,"n":3,"o":143.5,"t":"2026-09-25T19:15:00Z","v":112,"vw":143.5},{"c":143.1101,"h":143.69,"l":143.11,"n":7,"o":143.69,"t":"2026-09-25T19:30:00Z","v":1827,"vw":143.15639},{"c":143.205,"h":143.39,"l":143,"n":79,"o":143.16,"t":"2026-09-25T19:45:00Z","v":8693,"vw":143.13399},{"c":143.31,"h":143.45,"l":143.26,"n":9,"o":143.45,"t":"2026-09-25T20:00:00Z","v":4475,"vw":143.439261},{"c":145,"h":145,"l":145,"n":2,"o":145,"t":"2026-09-28T08:00:00Z","v":1000,"vw":145},{"c":145.64,"h":145.64,"l":145.64,"n":1,"o":145.64,"t":"2026-09-28T11:15:00Z","v":500,"vw":145.64},{"c":144.25,"h":144.25,"l":144.25,"n":2,"o":144.25,"t":"2026-09-28T13:00:00Z","v":130,"vw":144.25},{"c":144.08,"h":144.08,"l":143.745,"n":25,"o":144.03,"t":"2026-09-28T13:30:00Z","v":740,"vw":143.997037},{"c":143.8699,"h":143.8699,"l":143.745,"n":5,"o":143.745,"t":"2026-09-28T13:45:00Z","v":674,"vw":143.773823},{"c":143.41,"h":143.41,"l":143.41,"n":15,"o":143.41,"t":"2026-09-28T14:00:00Z","v":1107,"vw":143.41},{"c":143.44,"h":143.44,"l":143.44,"n":3,"o":143.44,"t":"2026-09-28T14:30:00Z","v":300,"vw":143.44},{"c":143.46,"h":143.99,"l":143.46,"n":10,"o":143.99,"t":"2026-09-28T15:00:00Z","v":1316,"vw":143.903306},{"c":144.15,"h":144.15,"l":144.15,"n":9,"o":144.15,"t":"2026-09-28T15:15:00Z","v":488,"vw":144.15},{"c":144.1,"h":144.1,"l":144.1,"n":2,"o":144.1,"t":"2026-09-28T15:30:00Z","v":185,"vw":144.1},{"c":143.44,"h":143.64,"l":143.44,"n":11,"o":143.48,"t":"2026-09-28T15:45:00Z","v":1382,"vw":143.479578},{"c":143.28,"h":143.79,"l":143.28,"n":5,"o":143.79,"t":"2026-09-28T16:00:00Z","v":571,"vw":143.423869},{"c":141.995,"h":143.57,"l":141.995,"n":31,"o":143.57,"t":"2026-09-28T16:15:00Z","v":3396,"vw":142.928917},{"c":141.55,"h":141.55,"l":141.16,"n":32,"o":141.38,"t":"2026-09-28T16:30:00Z","v":2241,"vw":141.321756},{"c":141.67,"h":141.83,"l":141.67,"n":5,"o":141.83,"t":"2026-09-28T16:45:00Z","v":436,"vw":141.71},{"c":140.5,"h":141.68,"l":140.4,"n":26,"o":141.68,"t":"2026-09-28T17:00:00Z","v":2376,"vw":140.707556},{"c":141.662,"h":141.71,"l":140.61,"n":81,"o":140.7,"t":"2026-09-28T17:15:00Z","v":5057,"vw":141.392747},{"c":141.7,"h":141.7,"l":141.7,"n":2,"o":141.7,"t":"2026-09-28T17:30:00Z","v":102,"vw":141.7},{"c":141.22,"h":141.22,"l":141.22,"n":1,"o":141.22,"t":"2026-09-28T17:45:00Z","v":300,"vw":141.22},{"c":141.18,"h":141.26,"l":141.18,"n":40,"o":141.26,"t":"2026-09-28T18:00:00Z","v":7957,"vw":141.193232},{"c":141.28,"h":141.28,"l":141.28,"n":1,"o":141.28,"t":"2026-09-28T18:15:00Z","v":100,"vw":141.28},{"c":141.61,"h":141.61,"l":141.6,"n":2,"o":141.6,"t":"2026-09-28T18:30:00Z","v":500,"vw":141.608},{"c":141.53,"h":141.53,"l":141.53,"n":3,"o":141.53,"t":"2026-09-28T18:45:00Z","v":128,"vw":141.53},{"c":141.865,"h":141.865,"l":141.865,"n":2,"o":141.865,"t":"2026-09-28T19:00:00Z","v":193,"vw":141.865},{"c":142.3299,"h":142.3299,"l":141.94,"n":12,"o":141.94,"t":"2026-09-28T19:15:00Z","v":3070,"vw":142.240336},{"c":142.1438,"h":142.21,"l":141.85,"n":26,"o":142.165,"t":"2026-09-28T19:30:00Z","v":2153,"vw":141.978396},{"c":141.97,"h":141.97,"l":141.97,"n":8,"o":141.97,"t":"2026-09-28T20:00:00Z","v":132,"vw":141.97},{"c":140,"h":140,"l":140,"n":8,"o":140,"t":"2026-09-29T11:00:00Z","v":168,"vw":140},{"c":140.55,"h":140.63,"l":140.2701,"n":37,"o":140.56,"t":"2026-09-29T13:30:00Z","v":4106,"vw":140.362036},{"c":140.705,"h":140.705,"l":140.705,"n":1,"o":140.705,"t":"2026-09-29T13:45:00Z","v":100,"vw":140.705},{"c":140.375,"h":140.6,"l":140.375,"n":6,"o":140.6,"t":"2026-09-29T14:15:00Z","v":423,"vw":140.538187},{"c":140.435,"h":140.435,"l":140.435,"n":2,"o":140.435,"t":"2026-09-29T14:30:00Z","v":126,"vw":140.435},{"c":141,"h":141.43,"l":141,"n":6,"o":141.43,"t":"2026-09-29T15:00:00Z","v":1302,"vw":141.3956},{"c":141.035,"h":141.035,"l":141.035,"n":3,"o":141.035,"t":"2026-09-29T15:15:00Z","v":132,"vw":141.035},{"c":141.09,"h":141.09,"l":141.09,"n":1,"o":141.09,"t":"2026-09-29T15:30:00Z","v":200,"vw":141.09},{"c":140.45,"h":140.88,"l":140.45,"n":29,"o":140.88,"t":"2026-09-29T15:45:00Z","v":1293,"vw":140.609958},{"c":141.49,"h":141.49,"l":141.49,"n":6,"o":141.49,"t":"2026-09-29T16:00:00Z","v":372,"vw":141.49},{"c":141.8,"h":142,"l":141.8,"n":4,"o":142,"t":"2026-09-29T16:15:00Z","v":1447,"vw":141.972771},{"c":141.2656,"h":141.2656,"l":141.2656,"n":1,"o":141.2656,"t":"2026-09-29T16:45:00Z","v":250,"vw":141.2656},{"c":142.16,"h":142.245,"l":142.16,"n":2,"o":142.245,"t":"2026-09-29T17:00:00Z","v":3453,"vw":142.176911},{"c":141.8588,"h":141.8588,"l":141.8588,"n":1,"o":141.8588,"t":"2026-09-29T17:15:00Z","v":100,"vw":141.8588},{"c":142.01,"h":142.305,"l":142.01,"n":16,"o":142.305,"t":"2026-09-29T17:45:00Z","v":2327,"vw":142.138202},{"c":140.61,"h":140.61,"l":140.36,"n":7,"o":140.5599,"t":"2026-09-29T18:30:00Z","v":1960,"vw":140.552738},{"c":140.25,"h":140.49,"l":140.25,"n":5,"o":140.49,"t":"2026-09-29T19:15:00Z","v":630,"vw":140.412581},{"c":139.9074,"h":140,"l":139.77,"n":13,"o":140,"t":"2026-09-29T19:30:00Z","v":1167,"vw":139.881918},{"c":140.005,"h":140.22,"l":140.005,"n":9,"o":140.22,"t":"2026-09-29T19:45:00Z","v":503,"vw":140.07125},{"c":140.03,"h":140.03,"l":140.03,"n":6,"o":140.03,"t":"2026-09-29T20:00:00Z","v":136,"vw":140.03},{"c":143.51,"h":143.51,"l":143.51,"n":2,"o":143.51,"t":"2026-09-30T11:30:00Z","v":350,"vw":143.51},{"c":146.578,"h":146.578,"l":145.67,"n":34,"o":145.67,"t":"2026-09-30T13:30:00Z","v":4089,"vw":146.038407},{"c":145.8,"h":145.85,"l":145.8,"n":21,"o":145.8,"t":"2026-09-30T13:45:00Z","v":2064,"vw":145.811777},{"c":146.98,"h":146.98,"l":146.18,"n":21,"o":146.18,"t":"2026-09-30T14:30:00Z","v":1073,"vw":146.596188},{"c":146.746,"h":146.746,"l":146.64,"n":2,"o":146.64,"t":"2026-09-30T14:45:00Z","v":249,"vw":146.70343},{"c":146.72,"h":146.73,"l":146.58,"n":3,"o":146.58,"t":"2026-09-30T15:15:00Z","v":770,"vw":146.704026},{"c":146.8,"h":146.8,"l":146.72,"n":7,"o":146.72,"t":"2026-09-30T15:30:00Z","v":427,"vw":146.74},{"c":147.17,"h":147.56,"l":146.97,"n":12,"o":146.97,"t":"2026-09-30T16:00:00Z","v":1448,"vw":147.387944},{"c":147.01,"h":147.225,"l":147.01,"n":5,"o":147.225,"t":"2026-09-30T16:15:00Z","v":388,"vw":147.157813},{"c":147.2,"h":147.2,"l":147.2,"n":3,"o":147.2,"t":"2026-09-30T16:30:00Z","v":1251,"vw":147.2},{"c":146.7201,"h":147.26,"l":146.7201,"n":5,"o":147.26,"t":"2026-09-30T16:45:00Z","v":277,"vw":146.99005},{"c":147.095,"h":147.095,"l":146.69,"n":3,"o":146.69,"t":"2026-09-30T17:15:00Z","v":224,"vw":146.8925},{"c":147.2483,"h":147.2483,"l":146.91,"n":8,"o":147,"t":"2026-09-30T17:30:00Z","v":2440,"vw":147.022058},{"c":146.96,"h":146.96,"l":146.96,"n":2,"o":146.96,"t":"2026-09-30T18:00:00Z","v":647,"vw":146.96},{"c":146.885,"h":146.885,"l":146.75,"n":2,"o":146.75,"t":"2026-09-30T18:30:00Z","v":305,"vw":146.840738},{"c":146.61,"h":146.61,"l":146.61,"n":2,"o":146.61,"t":"2026-09-30T18:45:00Z","v":207,"vw":146.61},{"c":146.08,"h":146.7509,"l":146.02,"n":11,"o":146.7509,"t":"2026-09-30T19:30:00Z","v":1019,"vw":146.339586},{"c":146.33,"h":146.5817,"l":146.17,"n":38,"o":146.26,"t":"2026-09-30T19:45:00Z","v":2695,"vw":146.421822},{"c":146.68,"h":146.68,"l":146.68,"n":8,"o":146.68,"t":"2026-09-30T20:00:00Z","v":164,"vw":146.68},{"c":147.46,"h":147.46,"l":147.46,"n":1,"o":147.46,"t":"2026-10-01T11:45:00Z","v":100,"vw":147.46},{"c":148.1348,"h":148.28,"l":147.25,"n":200,"o":147.25,"t":"2026-10-01T13:30:00Z","v":10263,"vw":147.383495},{"c":148.7099,"h":148.7099,"l":148.14,"n":13,"o":148.24,"t":"2026-10-01T13:45:00Z","v":811,"vw":148.304595},{"c":149.22,"h":149.235,"l":148.835,"n":130,"o":149.2,"t":"2026-10-01T14:00:00Z","v":46191,"vw":149.016195},{"c":149.48,"h":149.5,"l":149.265,"n":13,"o":149.38,"t":"2026-10-01T14:15:00Z","v":937,"vw":149.404967},{"c":149.34,"h":149.48,"l":149.34,"n":52,"o":149.48,"t":"2026-10-01T14:30:00Z","v":6022,"vw":149.384297},{"c":150.16,"h":150.16,"l":149.75,"n":14,"o":149.75,"t":"2026-10-01T14:45:00Z","v":711,"vw":150.012731},{"c":150.03,"h":150.51,"l":149.9,"n":138,"o":150.24,"t":"2026-10-01T15:00:00Z","v":22317,"vw":150.169065},{"c":150.77,"h":150.77,"l":150.5,"n":82,"o":150.53,"t":"2026-10-01T15:15:00Z","v":7338,"vw":150.743486},{"c":149.85,"h":150.46,"l":149.85,"n":9,"o":150.26,"t":"2026-10-01T15:30:00Z","v":27329,"vw":150.258078},{"c":150.01,"h":150.99,"l":150.01,"n":7,"o":150.55,"t":"2026-10-01T15:45:00Z","v":739,"vw":150.520836},{"c":150,"h":150,"l":150,"n":8,"o":150,"t":"2026-10-01T16:00:00Z","v":582,"vw":150},{"c":149.9,"h":149.9,"l":149.9,"n":1,"o":149.9,"t":"2026-10-01T16:15:00Z","v":100,"vw":149.9},{"c":150.0401,"h":150.4799,"l":149.6,"n":19,"o":149.63,"t":"2026-10-01T16:30:00Z","v":2383,"vw":150.043574},{"c":151.3299,"h":151.3299,"l":150.22,"n":20,"o":150.25,"t":"2026-10-01T16:45:00Z","v":2628,"vw":150.981761},{"c":150.97,"h":150.97,"l":150.93,"n":4,"o":150.93,"t":"2026-10-01T17:00:00Z","v":230,"vw":150.95},{"c":151.0499,"h":151.27,"l":151.0499,"n":14,"o":151.24,"t":"2026-10-01T17:15:00Z","v":2898,"vw":151.168573},{"c":151.49,"h":151.49,"l":150.99,"n":59,"o":150.99,"t":"2026-10-01T17:30:00Z","v":16080,"vw":151.141426},{"c":152.81,"h":152.81,"l":151.48,"n":31,"o":151.48,"t":"2026-10-01T17:45:00Z","v":1823,"vw":152.209274},{"c":152.75,"h":153.145,"l":152.75,"n":13,"o":152.86,"t":"2026-10-01T18:00:00Z","v":685,"vw":152.873819},{"c":152.4,"h":152.79,"l":152.4,"n":17,"o":152.7301,"t":"2026-10-01T18:15:00Z","v":1116,"vw":152.698224},{"c":152.85,"h":152.9,"l":152.72,"n":18,"o":152.84,"t":"2026-10-01T18:30:00Z","v":2747,"vw":152.809195},{"c":152.7001,"h":153.015,"l":152.7,"n":21,"o":153.015,"t":"2026-10-01T18:45:00Z","v":3544,"vw":152.739266},{"c":152.37,"h":152.76,"l":152.37,"n":40,"o":152.76,"t":"2026-10-01T19:00:00Z","v":72401,"vw":152.75892},{"c":152.92,"h":152.92,"l":152.51,"n":16,"o":152.63,"t":"2026-10-01T19:15:00Z","v":816,"vw":152.678118},{"c":152.68,"h":152.85,"l":152.5001,"n":221,"o":152.84,"t":"2026-10-01T19:30:00Z","v":22102,"vw":152.611027},{"c":152.85,"h":152.9899,"l":152.68,"n":72,"o":152.715,"t":"2026-10-01T19:45:00Z","v":4084,"vw":152.831058},{"c":152.88,"h":152.88,"l":152.88,"n":5,"o":152.88,"t":"2026-10-01T20:00:00Z","v":733,"vw":152.88},{"c":153.33,"h":153.43,"l":153,"n":7,"o":153,"t":"2026-10-01T22:00:00Z","v":560,"vw":153.287721},{"c":147.21,"h":147.32,"l":147.21,"n":3,"o":147.32,"t":"2026-10-02T11:00:00Z","v":663,"vw":147.228486},{"c":148,"h":148,"l":148,"n":1,"o":148,"t":"2026-10-02T12:15:00Z","v":340,"vw":148},{"c":147.5,"h":147.5,"l":147.5,"n":1,"o":147.5,"t":"2026-10-02T12:30:00Z","v":100,"vw":147.5},{"c":146.285,"h":147.01,"l":146.28,"n":73,"o":147.01,"t":"2026-10-02T13:30:00Z","v":5061,"vw":146.627898},{"c":145.085,"h":146.42,"l":144.95,"n":69,"o":146.31,"t":"2026-10-02T13:45:00Z","v":5734,"vw":145.250543},{"c":144.48,"h":145.14,"l":144.48,"n":7,"o":145.14,"t":"2026-10-02T14:00:00Z","v":1285,"vw":144.607916},{"c":144.84,"h":144.86,"l":144.84,"n":6,"o":144.85,"t":"2026-10-02T14:15:00Z","v":709,"vw":144.851486},{"c":146,"h":146,"l":145.13,"n":27,"o":145.13,"t":"2026-10-02T14:30:00Z","v":2858,"vw":145.409373},{"c":147.24,"h":147.24,"l":146.675,"n":16,"o":146.675,"t":"2026-10-02T14:45:00Z","v":1293,"vw":147.021911},{"c":146.28,"h":146.28,"l":146.2,"n":3,"o":146.2,"t":"2026-10-02T15:00:00Z","v":919,"vw":146.208889},{"c":146.7,"h":146.7,"l":146.7,"n":3,"o":146.7,"t":"2026-10-02T15:15:00Z","v":127,"vw":146.7},{"c":146.76,"h":146.76,"l":146.555,"n":4,"o":146.555,"t":"2026-10-02T15:30:00Z","v":261,"vw":146.637},{"c":147.27,"h":147.27,"l":147.27,"n":4,"o":147.27,"t":"2026-10-02T15:45:00Z","v":222,"vw":147.27},{"c":147.62,"h":147.64,"l":147.48,"n":9,"o":147.48,"t":"2026-10-02T16:00:00Z","v":2056,"vw":147.584305},{"c":148.73,"h":148.73,"l":147.73,"n":15,"o":147.76,"t":"2026-10-02T16:15:00Z","v":644,"vw":148.042749},{"c":148.605,"h":148.605,"l":148.23,"n":13,"o":148.52,"t":"2026-10-02T16:30:00Z","v":2414,"vw":148.408153},{"c":148.37,"h":148.41,"l":148.25,"n":3,"o":148.41,"t":"2026-10-02T16:45:00Z","v":758,"vw":148.35533},{"c":148.65,"h":148.68,"l":148.24,"n":19,"o":148.24,"t":"2026-10-02T17:00:00Z","v":1255,"vw":148.374107},{"c":148.86,"h":148.86,"l":148.39,"n":16,"o":148.44,"t":"2026-10-02T17:15:00Z","v":811,"vw":148.683313},{"c":148.67,"h":148.79,"l":148.67,"n":12,"o":148.79,"t":"2026-10-02T17:30:00Z","v":476,"vw":148.755714},{"c":148.93,"h":148.93,"l":148.65,"n":12,"o":148.91,"t":"2026-10-02T17:45:00Z","v":1440,"vw":148.800154},{"c":149.09,"h":149.09,"l":148.94,"n":9,"o":148.94,"t":"2026-10-02T18:00:00Z","v":926,"vw":149.042975},{"c":148.76,"h":149,"l":148.7,"n":23,"o":149,"t":"2026-10-02T18:15:00Z","v":2345,"vw":148.796857},{"c":148.42,"h":148.42,"l":148.37,"n":4,"o":148.38,"t":"2026-10-02T18:30:00Z","v":500,"vw":148.39},{"c":148.69,"h":148.69,"l":148.38,"n":8,"o":148.38,"t":"2026-10-02T18:45:00Z","v":1283,"vw":148.482475},{"c":148.84,"h":148.84,"l":148.82,"n":4,"o":148.82,"t":"2026-10-02T19:00:00Z","v":400,"vw":148.83},{"c":148.66,"h":148.7504,"l":148.64,"n":292,"o":148.7504,"t":"2026-10-02T19:15:00Z","v":4409,"vw":148.657194},{"c":149.1,"h":149.1,"l":148.99,"n":6,"o":148.99,"t":"2026-10-02T19:30:00Z","v":357,"vw":149.063333},{"c":149.11,"h":149.21,"l":148.94,"n":75,"o":149.08,"t":"2026-10-02T19:45:00Z","v":9544,"vw":149.12144},{"c":149.27,"h":149.27,"l":149.27,"n":8,"o":149.27,"t":"2026-10-02T20:00:00Z","v":182,"vw":149.27},{"c":148.28,"h":148.28,"l":148.28,"n":1,"o":148.28,"t":"2026-10-05T09:00:00Z","v":313,"vw":148.28},{"c":147.55,"h":147.55,"l":147.55,"n":1,"o":147.55,"t":"2026-10-05T12:45:00Z","v":1000,"vw":147.55},{"c":145.84,"h":146.62,"l":145.84,"n":65,"o":146.62,"t":"2026-10-05T13:30:00Z","v":6081,"vw":146.497508},{"c":145.905,"h":146.11,"l":145.26,"n":17,"o":145.98,"t":"2026-10-05T13:45:00Z","v":1553,"vw":145.822052},{"c":146.0599,"h":146.3301,"l":145.57,"n":8,"o":146.3301,"t":"2026-10-05T14:00:00Z","v":766,"vw":145.946618},{"c":145.53,"h":146.21,"l":145.53,"n":23,"o":146.05,"t":"2026-10-05T14:15:00Z","v":2731,"vw":145.874287},{"c":146.62,"h":146.62,"l":146.035,"n":11,"o":146.08,"t":"2026-10-05T14:30:00Z","v":756,"vw":146.295859},{"c":146.65,"h":146.96,"l":146.65,"n":9,"o":146.94,"t":"2026-10-05T14:45:00Z","v":1474,"vw":146.832117},{"c":146.93,"h":146.93,"l":146.93,"n":1,"o":146.93,"t":"2026-10-05T15:00:00Z","v":100,"vw":146.93},{"c":147.1093,"h":147.2,"l":147.045,"n":6,"o":147.107,"t":"2026-10-05T15:30:00Z","v":1258,"vw":147.103365},{"c":146.1,"h":146.74,"l":146.1,"n":2,"o":146.74,"t":"2026-10-05T15:45:00Z","v":400,"vw":146.58},{"c":146.3,"h":146.62,"l":146.23,"n":5,"o":146.62,"t":"2026-10-05T16:00:00Z","v":8202,"vw":146.608659},{"c":146.12,"h":146.12,"l":146.035,"n":12,"o":146.035,"t":"2026-10-05T16:15:00Z","v":1080,"vw":146.086333},{"c":146.2284,"h":146.2284,"l":146.2284,"n":1,"o":146.2284,"t":"2026-10-05T16:30:00Z","v":300,"vw":146.2284},{"c":146.3879,"h":146.3879,"l":146.36,"n":6,"o":146.36,"t":"2026-10-05T16:45:00Z","v":340,"vw":146.377059},{"c":146.37,"h":146.37,"l":146.37,"n":2,"o":146.37,"t":"2026-10-05T17:00:00Z","v":228,"vw":146.37},{"c":145.873,"h":145.93,"l":145.873,"n":4,"o":145.93,"t":"2026-10-05T17:15:00Z","v":421,"vw":145.904191},{"c":145.5,"h":145.5,"l":145.5,"n":3,"o":145.5,"t":"2026-10-05T17:45:00Z","v":110,"vw":145.5},{"c":145.78,"h":146.06,"l":145.701,"n":10,"o":145.97,"t":"2026-10-05T18:00:00Z","v":1021,"vw":145.8062},{"c":145.6,"h":145.95,"l":145.6,"n":41,"o":145.95,"t":"2026-10-05T18:15:00Z","v":14794,"vw":145.728391},{"c":145.195,"h":145.4551,"l":145.01,"n":18,"o":145.4551,"t":"2026-10-05T18:30:00Z","v":731,"vw":145.272389},{"c":144.79,"h":144.79,"l":144.78,"n":6,"o":144.78,"t":"2026-10-05T18:45:00Z","v":627,"vw":144.783333},{"c":144.9386,"h":144.99,"l":144.9386,"n":4,"o":144.99,"t":"2026-10-05T19:00:00Z","v":500,"vw":144.9643},{"c":144.94,"h":144.94,"l":144.94,"n":1,"o":144.94,"t":"2026-10-05T19:15:00Z","v":200,"vw":144.94},{"c":144.9,"h":145.15,"l":144.9,"n":8,"o":145.15,"t":"2026-10-05T19:30:00Z","v":607,"vw":145.004},{"c":145.18,"h":145.29,"l":145.18,"n":10,"o":145.29,"t":"2026-10-05T19:45:00Z","v":609,"vw":145.206963},{"c":145.73,"h":145.73,"l":143.07,"n":15,"o":145.44,"t":"2026-10-05T20:15:00Z","v":2316,"vw":144.431823},{"c":145.2097,"h":145.22,"l":145.2,"n":3,"o":145.2,"t":"2026-10-05T20:45:00Z","v":434,"vw":145.210276},{"c":144.965,"h":144.965,"l":144.72,"n":14,"o":144.72,"t":"2026-10-06T13:30:00Z","v":1278,"vw":144.7404},{"c":144.48,"h":145.22,"l":144.29,"n":27,"o":145.22,"t":"2026-10-06T13:45:00Z","v":1044,"vw":144.598534},{"c":144.4,"h":144.4,"l":144.3201,"n":3,"o":144.3201,"t":"2026-10-06T14:00:00Z","v":691,"vw":144.38263},{"c":143.949,"h":144.04,"l":143.949,"n":7,"o":144.04,"t":"2026-10-06T14:15:00Z","v":205,"vw":143.9945},{"c":143.45,"h":143.55,"l":143.1589,"n":20,"o":143.28,"t":"2026-10-06T14:45:00Z","v":2523,"vw":143.363553},{"c":143.56,"h":143.56,"l":143.34,"n":5,"o":143.34,"t":"2026-10-06T15:00:00Z","v":779,"vw":143.398745},{"c":143.8,"h":143.8,"l":143.645,"n":3,"o":143.645,"t":"2026-10-06T15:15:00Z","v":1679,"vw":143.751721},{"c":144.89,"h":144.89,"l":144.89,"n":1,"o":144.89,"t":"2026-10-06T15:30:00Z","v":200,"vw":144.89},{"c":145.1,"h":145.5,"l":145.1,"n":6,"o":145.2,"t":"2026-10-06T15:45:00Z","v":1511,"vw":145.19257},{"c":145.62,"h":145.68,"l":145.12,"n":16,"o":145.12,"t":"2026-10-06T16:00:00Z","v":1525,"vw":145.562308},{"c":145.465,"h":145.465,"l":145.465,"n":1,"o":145.465,"t":"2026-10-06T16:15:00Z","v":1491,"vw":145.465},{"c":146.07,"h":146.07,"l":145.6001,"n":8,"o":145.6001,"t":"2026-10-06T16:30:00Z","v":620,"vw":145.856409},{"c":145.83,"h":146.13,"l":145.83,"n":2,"o":146.13,"t":"2026-10-06T16:45:00Z","v":237,"vw":145.956582},{"c":146.1721,"h":146.1721,"l":146.1721,"n":1,"o":146.1721,"t":"2026-10-06T17:00:00Z","v":100,"vw":146.1721},{"c":146.7113,"h":146.7113,"l":146.08,"n":6,"o":146.08,"t":"2026-10-06T17:15:00Z","v":435,"vw":146.339441},{"c":146.6835,"h":146.6835,"l":146.531,"n":4,"o":146.531,"t":"2026-10-06T17:30:00Z","v":360,"vw":146.574571},{"c":146.692,"h":146.7,"l":146.55,"n":6,"o":146.7,"t":"2026-10-06T17:45:00Z","v":966,"vw":146.678384},{"c":146.43,"h":146.625,"l":146.43,"n":2,"o":146.625,"t":"2026-10-06T18:15:00Z","v":1037,"vw":146.587392},{"c":147.315,"h":147.315,"l":147.12,"n":4,"o":147.12,"t":"2026-10-06T18:45:00Z","v":332,"vw":147.250855},{"c":147.68,"h":147.99,"l":147.68,"n":3,"o":147.87,"t":"2026-10-06T19:00:00Z","v":300,"vw":147.846667},{"c":147.6601,"h":147.75,"l":147.6601,"n":4,"o":147.75,"t":"2026-10-06T19:15:00Z","v":380,"vw":147.690385},{"c":148.2087,"h":148.2087,"l":147.83,"n":18,"o":147.83,"t":"2026-10-06T19:30:00Z","v":5414,"vw":147.887883},{"c":148.58,"h":148.58,"l":148.18,"n":7,"o":148.18,"t":"2026-10-06T19:45:00Z","v":883,"vw":148.329657},{"c":148.91,"h":148.91,"l":148.91,"n":12,"o":148.91,"t":"2026-10-06T20:00:00Z","v":425,"vw":148.91},{"c":151.28,"h":151.63,"l":151.06,"n":62,"o":151.36,"t":"2026-10-07T13:30:00Z","v":3172,"vw":151.425579},{"c":150.9851,"h":150.9851,"l":150.69,"n":11,"o":150.8599,"t":"2026-10-07T13:45:00Z","v":2846,"vw":150.820439},{"c":150,"h":150.58,"l":150,"n":8,"o":150.58,"t":"2026-10-07T14:15:00Z","v":457,"vw":150.294633},{"c":147.7899,"h":149.51,"l":147.355,"n":25,"o":149.51,"t":"2026-10-07T14:30:00Z","v":3905,"vw":148.258634},{"c":148.12,"h":148.3901,"l":148.12,"n":7,"o":148.3901,"t":"2026-10-07T14:45:00Z","v":771,"vw":148.229367},{"c":147.975,"h":147.975,"l":147.975,"n":1,"o":147.975,"t":"2026-10-07T15:30:00Z","v":128,"vw":147.975},{"c":146.88,"h":146.91,"l":146.88,"n":3,"o":146.91,"t":"2026-10-07T15:45:00Z","v":201,"vw":146.895},{"c":147.16,"h":147.16,"l":147.16,"n":12,"o":147.16,"t":"2026-10-07T16:00:00Z","v":922,"vw":147.16},{"c":146.23,"h":146.7,"l":146.23,"n":5,"o":146.7,"t":"2026-10-07T16:30:00Z","v":431,"vw":146.435616},{"c":145.5,"h":145.6,"l":145.5,"n":4,"o":145.6,"t":"2026-10-07T17:00:00Z","v":241,"vw":145.55},{"c":144.865,"h":144.865,"l":144.72,"n":5,"o":144.72,"t":"2026-10-07T17:30:00Z","v":470,"vw":144.777603},{"c":144.3905,"h":144.3905,"l":144.3905,"n":5,"o":144.3905,"t":"2026-10-07T17:45:00Z","v":354,"vw":144.3905},{"c":144.99,"h":144.99,"l":144.925,"n":6,"o":144.925,"t":"2026-10-07T18:00:00Z","v":485,"vw":144.945722},{"c":145.15,"h":145.15,"l":145.15,"n":1,"o":145.15,"t":"2026-10-07T18:30:00Z","v":100,"vw":145.15},{"c":145.48,"h":145.48,"l":145.48,"n":4,"o":145.48,"t":"2026-10-07T19:00:00Z","v":111,"vw":145.48},{"c":145.78,"h":145.89,"l":145.65,"n":33,"o":145.675,"t":"2026-10-07T19:45:00Z","v":1946,"vw":145.794325},{"c":145.9,"h":145.9,"l":145.9,"n":1,"o":145.9,"t":"2026-10-07T22:30:00Z","v":306,"vw":145.9},{"c":147.64,"h":147.64,"l":147.64,"n":1,"o":147.64,"t":"2026-10-08T08:30:00Z","v":100,"vw":147.64},{"c":150.5,"h":150.5,"l":150.5,"n":1,"o":150.5,"t":"2026-10-08T12:00:00Z","v":500,"vw":150.5},{"c":150.59,"h":150.59,"l":150.59,"n":2,"o":150.59,"t":"2026-10-08T12:15:00Z","v":1000,"vw":150.59},{"c":149.86,"h":150.22,"l":149.52,"n":27,"o":149.52,"t":"2026-10-08T13:30:00Z","v":1094,"vw":149.701243},{"c":150.15,"h":150.25,"l":149.85,"n":37,"o":149.97,"t":"2026-10-08T13:45:00Z","v":3784,"vw":150.1786},{"c":150.24,"h":150.24,"l":150.24,"n":7,"o":150.24,"t":"2026-10-08T14:00:00Z","v":115,"vw":150.24},{"c":150.22,"h":150.22,"l":150.22,"n":3,"o":150.22,"t":"2026-10-08T14:15:00Z","v":542,"vw":150.22},{"c":150.19,"h":150.19,"l":150.19,"n":6,"o":150.19,"t":"2026-10-08T14:30:00Z","v":230,"vw":150.19},{"c":151.665,"h":151.665,"l":150.76,"n":9,"o":150.76,"t":"2026-10-08T14:45:00Z","v":483,"vw":151.332143},{"c":151.76,"h":151.82,"l":151.7338,"n":6,"o":151.7338,"t":"2026-10-08T15:00:00Z","v":730,"vw":151.796266},{"c":151.474,"h":151.96,"l":151.474,"n":8,"o":151.75,"t":"2026-10-08T15:15:00Z","v":3365,"vw":151.537387},{"c":151.4536,"h":151.4536,"l":151.4536,"n":2,"o":151.4536,"t":"2026-10-08T15:45:00Z","v":476,"vw":151.4536},{"c":150.96,"h":151.35,"l":150.96,"n":5,"o":151.35,"t":"2026-10-08T16:00:00Z","v":1522,"vw":151.255484},{"c":148.4806,"h":150.92,"l":148.4806,"n":73,"o":150.92,"t":"2026-10-08T16:15:00Z","v":6847,"vw":149.658334},{"c":147.9401,"h":148.6618,"l":147.9401,"n":8,"o":148.6618,"t":"2026-10-08T16:30:00Z","v":2931,"vw":148.613487},{"c":148.035,"h":148.24,"l":148.035,"n":9,"o":148.24,"t":"2026-10-08T16:45:00Z","v":427,"vw":148.1416},{"c":148.26,"h":148.26,"l":148.26,"n":4,"o":148.26,"t":"2026-10-08T17:00:00Z","v":3533,"vw":148.26},{"c":148.45,"h":148.45,"l":148.02,"n":6,"o":148.02,"t":"2026-10-08T17:15:00Z","v":422,"vw":148.24},{"c":149.175,"h":149.175,"l":149.175,"n":3,"o":149.175,"t":"2026-10-08T18:00:00Z","v":133,"vw":149.175},{"c":149.4657,"h":149.4657,"l":149.4657,"n":1,"o":149.4657,"t":"2026-10-08T18:15:00Z","v":100,"vw":149.4657},{"c":149.5391,"h":149.6,"l":149.5391,"n":2,"o":149.6,"t":"2026-10-08T18:45:00Z","v":450,"vw":149.5797},{"c":149.4412,"h":149.4412,"l":149.4412,"n":1,"o":149.4412,"t":"2026-10-08T19:00:00Z","v":260,"vw":149.4412},{"c":148.52,"h":149.26,"l":148.52,"n":30,"o":149.26,"t":"2026-10-08T19:45:00Z","v":2599,"vw":148.852167},{"c":149,"h":149,"l":149,"n":3,"o":149,"t":"2026-10-08T20:30:00Z","v":250,"vw":149},{"c":146.9,"h":147,"l":146.9,"n":4,"o":147,"t":"2026-10-09T13:15:00Z","v":552,"vw":146.945455},{"c":146.51,"h":146.91,"l":146.47,"n":29,"o":146.91,"t":"2026-10-09T13:30:00Z","v":1247,"vw":146.726637},{"c":146.905,"h":146.91,"l":146.905,"n":6,"o":146.91,"t":"2026-10-09T13:45:00Z","v":366,"vw":146.908137},{"c":147.345,"h":147.345,"l":147.345,"n":4,"o":147.345,"t":"2026-10-09T14:00:00Z","v":145,"vw":147.345},{"c":147.38,"h":147.43,"l":147.38,"n":6,"o":147.43,"t":"2026-10-09T14:15:00Z","v":360,"vw":147.406667},{"c":147.53,"h":147.53,"l":147.53,"n":2,"o":147.53,"t":"2026-10-09T14:30:00Z","v":101,"vw":147.53},{"c":147.35,"h":147.35,"l":147.3,"n":3,"o":147.3,"t":"2026-10-09T14:45:00Z","v":263,"vw":147.330916},{"c":148.0048,"h":148.0048,"l":147.63,"n":5,"o":147.63,"t":"2026-10-09T15:00:00Z","v":375,"vw":147.901549},{"c":147.81,"h":147.81,"l":147.81,"n":2,"o":147.81,"t":"2026-10-09T15:15:00Z","v":109,"vw":147.81},{"c":148.05,"h":148.05,"l":148.05,"n":4,"o":148.05,"t":"2026-10-09T15:30:00Z","v":207,"vw":148.05},{"c":148.69,"h":148.69,"l":148,"n":3,"o":148,"t":"2026-10-09T16:00:00Z","v":450,"vw":148.23},{"c":147.555,"h":147.555,"l":147.05,"n":6,"o":147.06,"t":"2026-10-09T16:30:00Z","v":522,"vw":147.332778},{"c":147.1094,"h":147.13,"l":147.1094,"n":3,"o":147.13,"t":"2026-10-09T17:00:00Z","v":419,"vw":147.11455},{"c":147.395,"h":147.395,"l":147.395,"n":5,"o":147.395,"t":"2026-10-09T17:15:00Z","v":144,"vw":147.395},{"c":147.6514,"h":147.6514,"l":147.6514,"n":2,"o":147.6514,"t":"2026-10-09T17:30:00Z","v":109,"vw":147.6514},{"c":147.8,"h":147.8,"l":147.8,"n":2,"o":147.8,"t":"2026-10-09T18:00:00Z","v":257,"vw":147.8},{"c":147.62,"h":147.62,"l":147.62,"n":2,"o":147.62,"t":"2026-10-09T18:30:00Z","v":104,"vw":147.62},{"c":146.985,"h":147.32,"l":146.42,"n":22,"o":147.23,"t":"2026-10-09T18:45:00Z","v":1215,"vw":146.756083},{"c":147.04,"h":147.04,"l":146.86,"n":3,"o":146.86,"t":"2026-10-09T19:30:00Z","v":796,"vw":147.017358},{"c":146.8,"h":146.925,"l":146.6278,"n":28,"o":146.845,"t":"2026-10-09T19:45:00Z","v":2724,"vw":146.822671},{"c":146.92,"h":146.92,"l":146.32,"n":8,"o":146.32,"t":"2026-10-09T20:00:00Z","v":1013,"vw":146.498749},{"c":148.71,"h":148.71,"l":148.71,"n":2,"o":148.71,"t":"2026-10-12T12:15:00Z","v":162,"vw":148.71},{"c":148.23,"h":148.51,"l":148.23,"n":22,"o":148.46,"t":"2026-10-12T13:30:00Z","v":1027,"vw":148.437041},{"c":148.22,"h":148.22,"l":148.07,"n":63,"o":148.07,"t":"2026-10-12T13:45:00Z","v":2807,"vw":148.16375},{"c":148.56,"h":148.56,"l":148.56,"n":2,"o":148.56,"t":"2026-10-12T15:00:00Z","v":105,"vw":148.56},{"c":148.7614,"h":148.7614,"l":148.7614,"n":2,"o":148.7614,"t":"2026-10-12T15:30:00Z","v":101,"vw":148.7614},{"c":148.79,"h":148.79,"l":148.79,"n":2,"o":148.79,"t":"2026-10-12T15:45:00Z","v":492,"vw":148.79},{"c":148.77,"h":148.77,"l":148.77,"n":2,"o":148.77,"t":"2026-10-12T16:15:00Z","v":200,"vw":148.77},{"c":148.59,"h":148.59,"l":148.59,"n":1,"o":148.59,"t":"2026-10-12T16:45:00Z","v":100,"vw":148.59},{"c":148,"h":148.59,"l":148,"n":2,"o":148.59,"t":"2026-10-12T17:15:00Z","v":213,"vw":148.276995},{"c":148.15,"h":148.15,"l":148.15,"n":1,"o":148.15,"t":"2026-10-12T17:30:00Z","v":100,"vw":148.15},{"c":147.78,"h":147.78,"l":147.78,"n":1,"o":147.78,"t":"2026-10-12T18:45:00Z","v":100,"vw":147.78},{"c":147.43,"h":147.75,"l":147.43,"n":18,"o":147.525,"t":"2026-10-12T19:45:00Z","v":1327,"vw":147.57281},{"c":147.4,"h":147.63,"l":147.4,"n":6,"o":147.63,"t":"2026-10-12T20:00:00Z","v":314,"vw":147.555806},{"c":146.95,"h":146.95,"l":146.95,"n":3,"o":146.95,"t":"2026-10-12T22:00:00Z","v":102,"vw":146.95},{"c":145.03,"h":145.03,"l":145.03,"n":4,"o":145.03,"t":"2026-10-13T11:00:00Z","v":184,"vw":145.03},{"c":144.6458,"h":144.6458,"l":144.2301,"n":45,"o":144.44,"t":"2026-10-13T13:30:00Z","v":2237,"vw":144.455958},{"c":146.3177,"h":146.42,"l":146.085,"n":16,"o":146.085,"t":"2026-10-13T14:00:00Z","v":887,"vw":146.31204},{"c":146.28,"h":146.28,"l":145.85,"n":3,"o":145.85,"t":"2026-10-13T14:15:00Z","v":445,"vw":145.959901},{"c":146.2699,"h":146.2699,"l":145.79,"n":3,"o":145.79,"t":"2026-10-13T14:45:00Z","v":757,"vw":146.064229},{"c":146.905,"h":146.905,"l":146.55,"n":12,"o":146.55,"t":"2026-10-13T15:15:00Z","v":1588,"vw":146.761949},{"c":146.9,"h":147,"l":146.86,"n":5,"o":146.86,"t":"2026-10-13T15:30:00Z","v":501,"vw":146.929374},{"c":146.88,"h":146.88,"l":146.88,"n":1,"o":146.88,"t":"2026-10-13T15:45:00Z","v":500,"vw":146.88},{"c":146.02,"h":146.11,"l":145.95,"n":22,"o":146.11,"t":"2026-10-13T16:00:00Z","v":1514,"vw":146.015868},{"c":146,"h":146,"l":146,"n":3,"o":146,"t":"2026-10-13T16:15:00Z","v":401,"vw":146},{"c":145.8815,"h":145.8815,"l":145.8815,"n":3,"o":145.8815,"t":"2026-10-13T16:30:00Z","v":505,"vw":145.8815},{"c":146.04,"h":146.04,"l":146.04,"n":1,"o":146.04,"t":"2026-10-13T16:45:00Z","v":100,"vw":146.04},{"c":146.015,"h":146.015,"l":146.015,"n":2,"o":146.015,"t":"2026-10-13T17:15:00Z","v":320,"vw":146.015},{"c":145.82,"h":145.82,"l":145.82,"n":3,"o":145.82,"t":"2026-10-13T17:30:00Z","v":109,"vw":145.82},{"c":146.42,"h":146.42,"l":146.42,"n":3,"o":146.42,"t":"2026-10-13T18:00:00Z","v":200,"vw":146.42},{"c":145.71,"h":145.71,"l":145.71,"n":1,"o":145.71,"t":"2026-10-13T18:45:00Z","v":100,"vw":145.71},{"c":145.62,"h":145.62,"l":145.62,"n":1,"o":145.62,"t":"2026-10-13T19:00:00Z","v":140,"vw":145.62},{"c":146,"h":146.01,"l":145.99,"n":6,"o":145.99,"t":"2026-10-13T19:15:00Z","v":325,"vw":146},{"c":146.035,"h":146.25,"l":145.95,"n":30,"o":145.96,"t":"2026-10-13T19:30:00Z","v":1508,"vw":146.029086},{"c":146.04,"h":146.04,"l":145.95,"n":18,"o":146.02,"t":"2026-10-13T19:45:00Z","v":1161,"vw":146.004241},{"c":146.14,"h":146.14,"l":146.14,"n":5,"o":146.14,"t":"2026-10-13T20:00:00Z","v":382,"vw":146.14},{"c":145.8,"h":145.8,"l":145.8,"n":2,"o":145.8,"t":"2026-10-13T23:30:00Z","v":105,"vw":145.8},{"c":146.5,"h":146.5,"l":146.5,"n":1,"o":146.5,"t":"2026-10-14T12:00:00Z","v":100,"vw":146.5},{"c":145.65,"h":145.65,"l":145.65,"n":2,"o":145.65,"t":"2026-10-14T12:30:00Z","v":165,"vw":145.65},{"c":145.2,"h":145.32,"l":145.1,"n":16,"o":145.1,"t":"2026-10-14T13:30:00Z","v":1372,"vw":145.248064},{"c":146.23,"h":146.23,"l":146.21,"n":15,"o":146.21,"t":"2026-10-14T13:45:00Z","v":908,"vw":146.225614},{"c":146.44,"h":146.44,"l":146.44,"n":1,"o":146.44,"t":"2026-10-14T14:00:00Z","v":195,"vw":146.44},{"c":146.23,"h":146.23,"l":146.23,"n":2,"o":146.23,"t":"2026-10-14T14:15:00Z","v":101,"vw":146.23},{"c":145.845,"h":145.845,"l":145.67,"n":10,"o":145.67,"t":"2026-10-14T14:30:00Z","v":606,"vw":145.7575},{"c":146,"h":146,"l":146,"n":2,"o":146,"t":"2026-10-14T14:45:00Z","v":183,"vw":146},{"c":146.41,"h":146.5,"l":146.41,"n":8,"o":146.5,"t":"2026-10-14T15:00:00Z","v":1671,"vw":146.488476},{"c":145.69,"h":145.69,"l":145.69,"n":1,"o":145.69,"t":"2026-10-14T15:30:00Z","v":100,"vw":145.69},{"c":145.84,"h":145.84,"l":145.84,"n":3,"o":145.84,"t":"2026-10-14T15:45:00Z","v":1205,"vw":145.84},{"c":146.3,"h":146.3,"l":146.3,"n":2,"o":146.3,"t":"2026-10-14T16:15:00Z","v":105,"vw":146.3},{"c":146.2,"h":146.2,"l":146.2,"n":1,"o":146.2,"t":"2026-10-14T16:45:00Z","v":500,"vw":146.2},{"c":146.47,"h":146.54,"l":146.255,"n":16,"o":146.41,"t":"2026-10-14T17:00:00Z","v":1972,"vw":146.459299},{"c":146.65,"h":146.65,"l":145.63,"n":13,"o":145.99,"t":"2026-10-14T17:30:00Z","v":1698,"vw":146.249229},{"c":146.06,"h":147.13,"l":146.04,"n":21,"o":146.87,"t":"2026-10-14T17:45:00Z","v":2649,"vw":146.773831},{"c":146.2,"h":146.2,"l":146.06,"n":5,"o":146.06,"t":"2026-10-14T18:00:00Z","v":381,"vw":146.097234},{"c":146.24,"h":146.25,"l":146.24,"n":2,"o":146.25,"t":"2026-10-14T18:30:00Z","v":400,"vw":146.2475},{"c":145.9,"h":146.2699,"l":145.9,"n":4,"o":146.2699,"t":"2026-10-14T19:00:00Z","v":222,"vw":146.101764},{"c":145.8909,"h":145.8909,"l":145.8909,"n":1,"o":145.8909,"t":"2026-10-14T19:15:00Z","v":100,"vw":145.8909},{"c":145.97,"h":145.97,"l":145.97,"n":4,"o":145.97,"t":"2026-10-14T20:00:00Z","v":158,"vw":145.97},{"c":144.07,"h":144.07,"l":144.07,"n":1,"o":144.07,"t":"2026-10-15T08:00:00Z","v":100,"vw":144.07},{"c":143.82,"h":143.82,"l":143.82,"n":2,"o":143.82,"t":"2026-10-15T12:00:00Z","v":167,"vw":143.82},{"c":143.5,"h":143.5,"l":143.5,"n":1,"o":143.5,"t":"2026-10-15T13:15:00Z","v":1000,"vw":143.5},{"c":142.97,"h":143.84,"l":142.95,"n":44,"o":143.84,"t":"2026-10-15T13:30:00Z","v":3016,"vw":143.461601},{"c":142.62,"h":142.8312,"l":142.29,"n":9,"o":142.8312,"t":"2026-10-15T13:45:00Z","v":1281,"vw":142.543643},{"c":144.36,"h":144.36,"l":144.35,"n":10,"o":144.35,"t":"2026-10-15T14:00:00Z","v":540,"vw":144.353333},{"c":144.16,"h":144.35,"l":144.16,"n":10,"o":144.35,"t":"2026-10-15T14:15:00Z","v":1051,"vw":144.208656},{"c":143.3702,"h":143.3702,"l":143.3702,"n":4,"o":143.3702,"t":"2026-10-15T14:30:00Z","v":171,"vw":143.3702},{"c":143.6,"h":143.6,"l":143.55,"n":3,"o":143.55,"t":"2026-10-15T15:00:00Z","v":501,"vw":143.59},{"c":144.2299,"h":144.2299,"l":144,"n":4,"o":144,"t":"2026-10-15T15:15:00Z","v":627,"vw":144.066105},{"c":142.82,"h":143.11,"l":142.82,"n":82,"o":142.99,"t":"2026-10-15T16:00:00Z","v":6057,"vw":142.957604},{"c":143,"h":143,"l":142.59,"n":5,"o":142.995,"t":"2026-10-15T16:15:00Z","v":724,"vw":142.940714},{"c":142.35,"h":142.4,"l":142.24,"n":14,"o":142.24,"t":"2026-10-15T16:30:00Z","v":804,"vw":142.343571},{"c":142.84,"h":142.9,"l":142.84,"n":4,"o":142.9,"t":"2026-10-15T16:45:00Z","v":900,"vw":142.861491},{"c":142.59,"h":142.61,"l":142.59,"n":2,"o":142.61,"t":"2026-10-15T17:00:00Z","v":200,"vw":142.6},{"c":142.2731,"h":142.2731,"l":142.2731,"n":2,"o":142.2731,"t":"2026-10-15T17:15:00Z","v":120,"vw":142.2731},{"c":142.6818,"h":142.6818,"l":142.6818,"n":1,"o":142.6818,"t":"2026-10-15T18:15:00Z","v":100,"vw":142.6818},{"c":142.4101,"h":142.8,"l":142.4101,"n":4,"o":142.8,"t":"2026-10-15T18:30:00Z","v":568,"vw":142.685648},{"c":142.17,"h":142.17,"l":142.17,"n":1,"o":142.17,"t":"2026-10-15T18:45:00Z","v":100,"vw":142.17},{"c":142.515,"h":142.515,"l":142.515,"n":1,"o":142.515,"t":"2026-10-15T19:00:00Z","v":150,"vw":142.515},{"c":142.13,"h":142.38,"l":141.57,"n":78,"o":142.2201,"t":"2026-10-15T19:45:00Z","v":8969,"vw":142.133601},{"c":142.36,"h":142.36,"l":142.36,"n":5,"o":142.36,"t":"2026-10-15T20:00:00Z","v":318,"vw":142.36},{"c":139.06,"h":139.99,"l":138.5,"n":12,"o":139.99,"t":"2026-10-15T22:00:00Z","v":3727,"vw":139.377778},{"c":139.8,"h":139.8,"l":139.16,"n":6,"o":139.22,"t":"2026-10-15T22:15:00Z","v":1500,"vw":139.509728},{"c":140.33,"h":140.36,"l":140.33,"n":9,"o":140.36,"t":"2026-10-15T23:30:00Z","v":664,"vw":140.345},{"c":140.61,"h":140.61,"l":140.61,"n":1,"o":140.61,"t":"2026-10-16T08:15:00Z","v":100,"vw":140.61},{"c":140.61,"h":140.61,"l":140.61,"n":1,"o":140.61,"t":"2026-10-16T08:30:00Z","v":100,"vw":140.61},{"c":140.85,"h":140.85,"l":140.85,"n":1,"o":140.85,"t":"2026-10-16T08:45:00Z","v":100,"vw":140.85},{"c":141.44,"h":141.46,"l":141.39,"n":10,"o":141.42,"t":"2026-10-16T13:30:00Z","v":2218,"vw":141.417273},{"c":141,"h":141.45,"l":140.78,"n":42,"o":141.35,"t":"2026-10-16T13:45:00Z","v":13364,"vw":141.360355},{"c":140.88,"h":140.88,"l":140.7,"n":25,"o":140.7,"t":"2026-10-16T14:00:00Z","v":6213,"vw":140.839836},{"c":141.055,"h":141.055,"l":140.65,"n":5,"o":140.65,"t":"2026-10-16T14:15:00Z","v":347,"vw":140.861174},{"c":141.02,"h":141.02,"l":140.99,"n":2,"o":140.99,"t":"2026-10-16T15:00:00Z","v":200,"vw":141.005},{"c":141.51,"h":141.56,"l":140.95,"n":63,"o":140.99,"t":"2026-10-16T15:15:00Z","v":29090,"vw":141.203706},{"c":141.4712,"h":141.4712,"l":141.4,"n":4,"o":141.405,"t":"2026-10-16T15:30:00Z","v":505,"vw":141.430278},{"c":142.98,"h":142.98,"l":142.1,"n":15,"o":142.12,"t":"2026-10-16T15:45:00Z","v":1008,"vw":142.25618},{"c":142.96,"h":143.25,"l":142.93,"n":34,"o":142.95,"t":"2026-10-16T16:00:00Z","v":11105,"vw":143.049751},{"c":143.98,"h":143.98,"l":143.98,"n":3,"o":143.98,"t":"2026-10-16T16:15:00Z","v":147,"vw":143.98},{"c":144.44,"h":144.88,"l":144.36,"n":83,"o":144.37,"t":"2026-10-16T16:30:00Z","v":16527,"vw":144.425842},{"c":144.54,"h":144.55,"l":144.5,"n":13,"o":144.5,"t":"2026-10-16T16:45:00Z","v":5401,"vw":144.52553},{"c":144.49,"h":144.53,"l":144.49,"n":16,"o":144.52,"t":"2026-10-16T17:00:00Z","v":4300,"vw":144.509053},{"c":143.78,"h":144.4,"l":143.63,"n":99,"o":144.1,"t":"2026-10-16T17:30:00Z","v":37798,"vw":144.116863},{"c":144.38,"h":144.58,"l":143.72,"n":40,"o":143.72,"t":"2026-10-16T17:45:00Z","v":7891,"vw":144.375492},{"c":144.35,"h":144.35,"l":144.28,"n":8,"o":144.28,"t":"2026-10-16T18:00:00Z","v":3800,"vw":144.313684},{"c":145.34,"h":145.34,"l":144.97,"n":26,"o":145.02,"t":"2026-10-16T18:15:00Z","v":10377,"vw":145.170445},{"c":145.32,"h":145.32,"l":145.3,"n":9,"o":145.3,"t":"2026-10-16T18:30:00Z","v":1972,"vw":145.310082},{"c":145.55,"h":145.75,"l":145.51,"n":21,"o":145.75,"t":"2026-10-16T18:45:00Z","v":4205,"vw":145.689228},{"c":145.49,"h":145.49,"l":145.49,"n":3,"o":145.49,"t":"2026-10-16T19:00:00Z","v":1811,"vw":145.49},{"c":145.3,"h":145.56,"l":145.3,"n":13,"o":145.495,"t":"2026-10-16T19:15:00Z","v":1093,"vw":145.382289},{"c":145.195,"h":145.3,"l":145.031,"n":201,"o":145.3,"t":"2026-10-16T19:30:00Z","v":27412,"vw":145.151981},{"c":145.12,"h":145.3899,"l":144.98,"n":119,"o":145.2,"t":"2026-10-16T19:45:00Z","v":13600,"vw":145.140359},{"c":144.91,"h":144.91,"l":144.91,"n":2,"o":144.91,"t":"2026-10-16T20:00:00Z","v":991,"vw":144.91},{"c":143.76,"h":143.76,"l":143.76,"n":1,"o":143.76,"t":"2026-10-19T11:00:00Z","v":200,"vw":143.76},{"c":144.08,"h":144.21,"l":143.54,"n":30,"o":143.54,"t":"2026-10-19T13:30:00Z","v":3248,"vw":143.788232},{"c":144.16,"h":144.2,"l":144.16,"n":5,"o":144.2,"t":"2026-10-19T13:45:00Z","v":241,"vw":144.18},{"c":144.18,"h":144.19,"l":143.85,"n":9,"o":144.17,"t":"2026-10-19T14:00:00Z","v":1152,"vw":144.07048},{"c":144.24,"h":144.4099,"l":144.22,"n":16,"o":144.4099,"t":"2026-10-19T14:15:00Z","v":1785,"vw":144.282224},{"c":143.96,"h":143.96,"l":143.96,"n":4,"o":143.96,"t":"2026-10-19T15:00:00Z","v":107,"vw":143.96},{"c":144.1,"h":144.1,"l":144.1,"n":2,"o":144.1,"t":"2026-10-19T15:15:00Z","v":105,"vw":144.1},{"c":143.8,"h":144.04,"l":143.79,"n":24,"o":144.02,"t":"2026-10-19T15:30:00Z","v":6611,"vw":143.92828},{"c":144.11,"h":144.17,"l":143.9,"n":12,"o":143.93,"t":"2026-10-19T15:45:00Z","v":3029,"vw":144.06933},{"c":144.77,"h":144.77,"l":144.77,"n":2,"o":144.77,"t":"2026-10-19T16:00:00Z","v":486,"vw":144.77},{"c":144.93,"h":145.04,"l":144.76,"n":9,"o":144.92,"t":"2026-10-19T16:15:00Z","v":1674,"vw":144.913325},{"c":144.65,"h":144.65,"l":144.65,"n":1,"o":144.65,"t":"2026-10-19T16:30:00Z","v":300,"vw":144.65},{"c":144.78,"h":144.8,"l":144.59,"n":12,"o":144.61,"t":"2026-10-19T16:45:00Z","v":2301,"vw":144.670675},{"c":145.15,"h":145.15,"l":145.04,"n":4,"o":145.04,"t":"2026-10-19T17:00:00Z","v":637,"vw":145.131667},{"c":145.07,"h":145.07,"l":145.07,"n":6,"o":145.07,"t":"2026-10-19T17:15:00Z","v":607,"vw":145.07},{"c":144.98,"h":145.07,"l":144.96,"n":5,"o":145.07,"t":"2026-10-19T17:30:00Z","v":601,"vw":144.985882},{"c":144.45,"h":144.45,"l":144.35,"n":2,"o":144.35,"t":"2026-10-19T17:45:00Z","v":500,"vw":144.41},{"c":144.16,"h":144.16,"l":144.16,"n":2,"o":144.16,"t":"2026-10-19T18:00:00Z","v":118,"vw":144.16},{"c":144.23,"h":144.25,"l":144.1,"n":5,"o":144.25,"t":"2026-10-19T18:15:00Z","v":1103,"vw":144.18},{"c":143.15,"h":143.15,"l":143,"n":14,"o":143.07,"t":"2026-10-19T18:30:00Z","v":1234,"vw":143.045425},{"c":143.16,"h":143.16,"l":143.16,"n":2,"o":143.16,"t":"2026-10-19T18:45:00Z","v":400,"vw":143.16},{"c":143.27,"h":143.27,"l":143.27,"n":1,"o":143.27,"t":"2026-10-19T19:00:00Z","v":1350,"vw":143.27},{"c":143.1,"h":143.1,"l":143.1,"n":1,"o":143.1,"t":"2026-10-19T19:15:00Z","v":200,"vw":143.1},{"c":143.32,"h":143.43,"l":143.2001,"n":74,"o":143.2001,"t":"2026-10-19T19:45:00Z","v":3714,"vw":143.296864},{"c":144.5,"h":144.5,"l":144.48,"n":2,"o":144.48,"t":"2026-10-20T11:00:00Z","v":350,"vw":144.494286},{"c":144.7355,"h":144.75,"l":144.5,"n":13,"o":144.5,"t":"2026-10-20T11:15:00Z","v":2206,"vw":144.640593},{"c":143.79,"h":143.79,"l":143.79,"n":1,"o":143.79,"t":"2026-10-20T12:15:00Z","v":100,"vw":143.79},{"c":141.5,"h":142.34,"l":141.5,"n":30,"o":142.34,"t":"2026-10-20T13:30:00Z","v":493,"vw":142.043789},{"c":141.46,"h":141.46,"l":141.46,"n":2,"o":141.46,"t":"2026-10-20T14:00:00Z","v":150,"vw":141.46},{"c":139.08,"h":140.02,"l":139.08,"n":25,"o":140.02,"t":"2026-10-20T14:15:00Z","v":1286,"vw":139.276042},{"c":138.75,"h":139.01,"l":138.43,"n":36,"o":138.52,"t":"2026-10-20T14:30:00Z","v":7287,"vw":138.837957},{"c":138.27,"h":138.52,"l":138.21,"n":8,"o":138.52,"t":"2026-10-20T14:45:00Z","v":2423,"vw":138.352083},{"c":139.2,"h":139.2,"l":138.5,"n":15,"o":138.5,"t":"2026-10-20T15:00:00Z","v":1250,"vw":138.666667},{"c":139.65,"h":139.8035,"l":139.5,"n":7,"o":139.5,"t":"2026-10-20T15:15:00Z","v":909,"vw":139.719019},{"c":139.715,"h":139.715,"l":139.61,"n":4,"o":139.61,"t":"2026-10-20T15:30:00Z","v":396,"vw":139.656772},{"c":139.8,"h":139.8,"l":139.8,"n":1,"o":139.8,"t":"2026-10-20T15:45:00Z","v":200,"vw":139.8},{"c":139.94,"h":139.96,"l":139.94,"n":8,"o":139.96,"t":"2026-10-20T16:30:00Z","v":2042,"vw":139.953376},{"c":139.97,"h":139.98,"l":139.97,"n":3,"o":139.98,"t":"2026-10-20T17:00:00Z","v":3136,"vw":139.979585},{"c":140.275,"h":140.275,"l":140.275,"n":1,"o":140.275,"t":"2026-10-20T17:15:00Z","v":551,"vw":140.275},{"c":140.6,"h":140.6,"l":140.6,"n":2,"o":140.6,"t":"2026-10-20T17:30:00Z","v":500,"vw":140.6},{"c":140.595,"h":140.72,"l":140.595,"n":5,"o":140.6,"t":"2026-10-20T17:45:00Z","v":565,"vw":140.618111},{"c":141,"h":141,"l":140.91,"n":6,"o":140.91,"t":"2026-10-20T18:00:00Z","v":321,"vw":140.953521},{"c":140.7,"h":140.7,"l":140.66,"n":2,"o":140.66,"t":"2026-10-20T18:15:00Z","v":308,"vw":140.672987},{"c":140.69,"h":140.86,"l":140.6,"n":4,"o":140.6,"t":"2026-10-20T18:30:00Z","v":495,"vw":140.76101},{"c":140.9401,"h":140.9401,"l":140.9401,"n":1,"o":140.9401,"t":"2026-10-20T19:30:00Z","v":100,"vw":140.9401},{"c":140.97,"h":141.09,"l":140.945,"n":12,"o":140.945,"t":"2026-10-20T19:45:00Z","v":910,"vw":140.971651},{"c":141.46,"h":141.46,"l":141.46,"n":1,"o":141.46,"t":"2026-10-20T22:30:00Z","v":101,"vw":141.46},{"c":140.875,"h":140.875,"l":140.73,"n":13,"o":140.73,"t":"2026-10-21T13:30:00Z","v":1010,"vw":140.746022},{"c":140.3381,"h":140.3381,"l":140.3381,"n":1,"o":140.3381,"t":"2026-10-21T13:45:00Z","v":110,"vw":140.3381},{"c":141.66,"h":141.85,"l":141.66,"n":42,"o":141.85,"t":"2026-10-21T14:30:00Z","v":8836,"vw":141.824023},{"c":141.86,"h":141.86,"l":141.86,"n":1,"o":141.86,"t":"2026-10-21T14:45:00Z","v":1000,"vw":141.86},{"c":141.12,"h":141.12,"l":141.12,"n":3,"o":141.12,"t":"2026-10-21T15:00:00Z","v":134,"vw":141.12},{"c":140.04,"h":140.04,"l":140.04,"n":7,"o":140.04,"t":"2026-10-21T15:15:00Z","v":130,"vw":140.04},{"c":139.84,"h":139.84,"l":139.84,"n":5,"o":139.84,"t":"2026-10-21T15:30:00Z","v":182,"vw":139.84},{"c":139.48,"h":139.82,"l":139.48,"n":43,"o":139.82,"t":"2026-10-21T15:45:00Z","v":5333,"vw":139.800311},{"c":139.83,"h":139.83,"l":139.46,"n":17,"o":139.46,"t":"2026-10-21T16:00:00Z","v":1330,"vw":139.524545},{"c":139.7,"h":139.725,"l":139.455,"n":5,"o":139.725,"t":"2026-10-21T16:15:00Z","v":1125,"vw":139.696741},{"c":139.53,"h":139.53,"l":139.53,"n":2,"o":139.53,"t":"2026-10-21T16:45:00Z","v":222,"vw":139.53},{"c":139.99,"h":139.99,"l":139.8,"n":6,"o":139.8,"t":"2026-10-21T17:00:00Z","v":355,"vw":139.868333},{"c":140.16,"h":140.16,"l":140.16,"n":2,"o":140.16,"t":"2026-10-21T17:15:00Z","v":105,"vw":140.16},{"c":140.295,"h":140.295,"l":140.295,"n":1,"o":140.295,"t":"2026-10-21T17:30:00Z","v":108,"vw":140.295},{"c":139.91,"h":139.91,"l":139.91,"n":1,"o":139.91,"t":"2026-10-21T17:45:00Z","v":105,"vw":139.91},{"c":140,"h":140.22,"l":139.99,"n":7,"o":139.99,"t":"2026-10-21T18:00:00Z","v":671,"vw":140.046989},{"c":140.485,"h":140.485,"l":140.08,"n":4,"o":140.08,"t":"2026-10-21T18:15:00Z","v":396,"vw":140.306667},{"c":140.58,"h":140.664,"l":140.45,"n":5,"o":140.465,"t":"2026-10-21T18:30:00Z","v":633,"vw":140.552101},{"c":141.7,"h":141.85,"l":140.965,"n":16,"o":140.965,"t":"2026-10-21T18:45:00Z","v":3185,"vw":141.737081},{"c":142.015,"h":142.5,"l":142.015,"n":11,"o":142.4,"t":"2026-10-21T19:00:00Z","v":2221,"vw":142.408977},{"c":140.95,"h":141.565,"l":140.95,"n":7,"o":141.565,"t":"2026-10-21T19:15:00Z","v":603,"vw":141.36085},{"c":141.07,"h":141.33,"l":141.07,"n":5,"o":141.33,"t":"2026-10-21T19:45:00Z","v":635,"vw":141.160095},{"c":141.08,"h":141.08,"l":141.08,"n":1,"o":141.08,"t":"2026-10-21T20:30:00Z","v":100,"vw":141.08},{"c":143.5,"h":143.5,"l":143.5,"n":1,"o":143.5,"t":"2026-10-22T11:00:00Z","v":1000,"vw":143.5},{"c":143.5,"h":143.5,"l":143.5,"n":4,"o":143.5,"t":"2026-10-22T11:45:00Z","v":191,"vw":143.5},{"c":144.11,"h":144.11,"l":144.11,"n":1,"o":144.11,"t":"2026-10-22T13:00:00Z","v":100,"vw":144.11},{"c":144.69,"h":144.69,"l":144.45,"n":27,"o":144.56,"t":"2026-10-22T13:30:00Z","v":1281,"vw":144.551796},{"c":143.585,"h":144.305,"l":143.585,"n":7,"o":144.305,"t":"2026-10-22T13:45:00Z","v":659,"vw":143.950741},{"c":143.39,"h":143.45,"l":143.39,"n":4,"o":143.45,"t":"2026-10-22T14:00:00Z","v":468,"vw":143.437124},{"c":143.11,"h":143.11,"l":143.11,"n":1,"o":143.11,"t":"2026-10-22T14:15:00Z","v":100,"vw":143.11},{"c":142.29,"h":142.29,"l":142.29,"n":2,"o":142.29,"t":"2026-10-22T14:30:00Z","v":105,"vw":142.29},{"c":141.91,"h":141.91,"l":141.91,"n":7,"o":141.91,"t":"2026-10-22T14:45:00Z","v":440,"vw":141.91},{"c":141.6,"h":142.0256,"l":141.6,"n":13,"o":141.655,"t":"2026-10-22T15:00:00Z","v":1085,"vw":141.834667},{"c":141.34,"h":141.34,"l":141.105,"n":6,"o":141.105,"t":"2026-10-22T15:15:00Z","v":317,"vw":141.234032},{"c":141.56,"h":141.56,"l":141.56,"n":10,"o":141.56,"t":"2026-10-22T15:30:00Z","v":483,"vw":141.56},{"c":141.99,"h":142.175,"l":141.52,"n":5,"o":141.52,"t":"2026-10-22T16:00:00Z","v":900,"vw":142.020556},{"c":141.82,"h":142.34,"l":141.82,"n":11,"o":141.83,"t":"2026-10-22T16:30:00Z","v":1389,"vw":142.033226},{"c":142.1701,"h":142.27,"l":142.12,"n":3,"o":142.12,"t":"2026-10-22T16:45:00Z","v":3080,"vw":142.175276},{"c":142.27,"h":142.27,"l":142.27,"n":1,"o":142.27,"t":"2026-10-22T17:30:00Z","v":100,"vw":142.27},{"c":142.78,"h":142.84,"l":142.78,"n":4,"o":142.84,"t":"2026-10-22T19:00:00Z","v":680,"vw":142.808475},{"c":142.52,"h":142.65,"l":142.52,"n":22,"o":142.542,"t":"2026-10-22T19:45:00Z","v":944,"vw":142.604082},{"c":142.39,"h":142.39,"l":142.39,"n":6,"o":142.39,"t":"2026-10-22T20:00:00Z","v":105,"vw":142.39}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.225,"strike":187.45540363729316,"iv":0.6992575010224675,"gamma":0.006266988116898924,"theta":-0.08670328357954059,"vega":0.07028770710041604,"rho":0.009962948737921903,"breakevenPct":32.50958890181416},{"delta":0.15,"premium":1.6079545454545454,"strike":169.8939393939394,"iv":0.5519886363636364,"gamma":0.010542424242424242,"theta":-0.09111212121212121,"vega":0.09354166666666666,"rho":0.015073915117260531,"breakevenPct":20.445181501084324},{"delta":0.2,"premium":2.1795454545454547,"strike":163.36363636363637,"iv":0.5205272727272727,"gamma":0.013418181818181819,"theta":-0.10365454545454546,"vega":0.11236363636363637,"rho":0.02012371193581681,"breakevenPct":16.260398776727175},{"delta":0.25,"premium":2.7017605633802817,"strike":157.99530516431926,"iv":0.48215680751173706,"gamma":0.016401408450704227,"theta":-0.1095356807511737,"vega":0.12752582159624412,"rho":0.02521898842429128,"breakevenPct":12.856988361331227},{"delta":0.3,"premium":3.334375,"strike":154.375,"iv":0.46690000000000004,"gamma":0.018524999999999996,"theta":-0.11657500000000001,"vega":0.1395375,"rho":0.030262635977883128,"breakevenPct":10.758743591544356},{"delta":0.35,"premium":4.220070422535211,"strike":151.8661971830986,"iv":0.4800084507042254,"gamma":0.019193661971830984,"theta":-0.12790633802816903,"vega":0.14868098591549295,"rho":0.035176214438133256,"breakevenPct":9.618840933797184},{"delta":0.4,"premium":4.911842105263158,"strike":148.8815789473684,"iv":0.4618578947368421,"gamma":0.02081842105263158,"theta":-0.12904473684210524,"vega":0.1550657894736842,"rho":0.0402109517260766,"breakevenPct":8.008582802606643},{"delta":0.45,"premium":5.613764044943821,"strike":146.24157303370785,"iv":0.4436202247191011,"gamma":0.02220674157303371,"theta":-0.12777303370786516,"vega":0.15885842696629213,"rho":0.045238538592787154,"breakevenPct":6.647473192395325},{"delta":0.5,"premium":6.5,"strike":143.92307692307693,"iv":0.43761538461538463,"gamma":0.022746153846153847,"theta":-0.12776153846153845,"vega":0.16008461538461538,"rho":0.05016946702963586,"breakevenPct":5.64160188431556},{"delta":0.55,"premium":7.534782608695652,"strike":141.7173913043478,"iv":0.4367543478260869,"gamma":0.02254130434782609,"theta":-0.12721304347826085,"vega":0.1588326086956522,"rho":0.055014351168362875,"breakevenPct":4.819280787304925},{"delta":0.6,"premium":8.677093596059112,"strike":139.4975369458128,"iv":0.4353477832512315,"gamma":0.02214679802955665,"theta":-0.12455960591133004,"vega":0.15499507389162562,"rho":0.05979100269248648,"breakevenPct":4.062525838803239},{"delta":0.65,"premium":10.35188679245283,"strike":137.08018867924528,"iv":0.45405188679245284,"gamma":0.02033207547169811,"theta":-0.12516037735849056,"vega":0.14864858490566038,"rho":0.06420521346708258,"breakevenPct":3.541032004844534},{"delta":0.7,"premium":11.614189189189185,"strike":134.81756756756758,"iv":0.4433743243243242,"gamma":0.019581081081081086,"theta":-0.11612837837837837,"vega":0.13951621621621624,"rho":0.06890221815104723,"breakevenPct":2.8385116628673086},{"delta":0.75,"premium":13.539204545454542,"strike":132.14772727272728,"iv":0.45152386363636365,"gamma":0.017518181818181818,"theta":-0.10928409090909091,"vega":0.1274943181818182,"rho":0.0731311607850798,"breakevenPct":2.3154237082532747},{"delta":0.8,"premium":15.703073770491805,"strike":129.2554644808743,"iv":0.45294439890710386,"gamma":0.015304371584699453,"theta":-0.09782609289617486,"vega":0.11187527322404371,"rho":0.07718101233798391,"breakevenPct":1.803875448673453},{"delta":0.85,"premium":18.469467213114754,"strike":125.84016393442623,"iv":0.4595700819672131,"gamma":0.012572131147540983,"theta":-0.08464303278688524,"vega":0.09295450819672131,"rho":0.08077490105640095,"breakevenPct":1.3481502546112796},{"delta":0.9,"premium":24.586792452830192,"strike":119.24528301886792,"iv":0.5284735849056604,"gamma":0.008292452830188675,"theta":-0.07500943396226413,"vega":0.07023584905660375,"rho":0.08177464990994901,"breakevenPct":1.0127645703336818}],"put":[{"delta":0.1,"premium":0.9655315614617941,"strike":121.01328903654485,"iv":0.4826325581395349,"gamma":0.009089036544850498,"theta":-0.0565687707641196,"vega":0.07021960132890366,"rho":-0.012455750170886765,"breakevenPct":15.69087894158082},{"delta":0.15,"premium":1.45040675844806,"strike":126.6270337922403,"iv":0.4335063829787234,"gamma":0.013231789737171464,"theta":-0.06665181476846058,"vega":0.0923828535669587,"rho":-0.018692971636719666,"breakevenPct":12.088891752375691},{"delta":0.2,"premium":2.076188986232791,"strike":129.75594493116395,"iv":0.4356340425531915,"gamma":0.01598523153942428,"theta":-0.08098222778473092,"vega":0.1121575719649562,"rho":-0.024971647403007207,"breakevenPct":10.330953055038151},{"delta":0.25,"premium":2.772282608695652,"strike":132.4891304347826,"iv":0.4347836956521739,"gamma":0.018191304347826086,"theta":-0.09142065217391304,"vega":0.12749673913043477,"rho":-0.031292245340468886,"breakevenPct":8.900310537195756},{"delta":0.3,"premium":3.6299065420560748,"strike":134.81308411214954,"iv":0.4438766355140187,"gamma":0.019506542056074765,"theta":-0.10178971962616822,"vega":0.13952149532710278,"rho":-0.037688188004092155,"breakevenPct":7.870512276077335},{"delta":0.35,"premium":4.611602209944751,"strike":137.07734806629833,"iv":0.4538850828729282,"gamma":0.02029281767955801,"theta":-0.11049116022099449,"vega":0.14860883977900552,"rho":-0.04416247222576885,"breakevenPct":6.969769045330706},{"delta":0.4,"premium":5.45938864628821,"strike":139.47161572052403,"iv":0.44301266375545856,"gamma":0.0217,"theta":-0.11166200873362446,"vega":0.15498471615720524,"rho":-0.0505632718920561,"breakevenPct":5.883680683871179},{"delta":0.45,"premium":6.555855855855857,"strike":141.7117117117117,"iv":0.4453846846846847,"gamma":0.022142342342342344,"theta":-0.1143981981981982,"vega":0.15882522522522524,"rho":-0.05711468249372277,"breakevenPct":5.080514182276929},{"delta":0.5,"premium":7.9751308900523545,"strike":144.03141361256544,"iv":0.45827120418848166,"gamma":0.021678010471204188,"theta":-0.1180130890052356,"vega":0.1600937172774869,"rho":-0.06387436006714002,"breakevenPct":4.448147536685783},{"delta":0.55,"premium":9.740934065934068,"strike":146.5879120879121,"iv":0.47648516483516484,"gamma":0.020706043956043956,"theta":-0.12098186813186813,"vega":0.15882967032967032,"rho":-0.07088487196741293,"breakevenPct":3.8928449877252445},{"delta":0.6,"premium":11.017307692307693,"strike":148.92735042735043,"iv":0.46487905982905986,"gamma":0.020685470085470083,"theta":-0.11389230769230771,"vega":0.15505256410256413,"rho":-0.07755421625162971,"breakevenPct":3.1462583502754846},{"delta":0.65,"premium":12.878415300546447,"strike":151.6120218579235,"iv":0.46860601092896176,"gamma":0.0196551912568306,"theta":-0.10876994535519126,"vega":0.1485863387978142,"rho":-0.0846370809522249,"breakevenPct":2.567872352428497},{"delta":0.7,"premium":15.007608695652173,"strike":154.51086956521738,"iv":0.4716673913043478,"gamma":0.018395652173913042,"theta":-0.10110326086956523,"vega":0.13950760869565218,"rho":-0.09191670806288664,"breakevenPct":2.027346815390666},{"delta":0.75,"premium":17.95956678700361,"strike":158.1191335740072,"iv":0.48565270758122747,"gamma":0.016276173285198554,"theta":-0.09335848375451264,"vega":0.12747075812274367,"rho":-0.09980253082455216,"breakevenPct":1.5664254603528216},{"delta":0.8,"premium":22.01194690265487,"strike":162.7787610619469,"iv":0.507746017699115,"gamma":0.013710619469026545,"theta":-0.08373008849557521,"vega":0.11234070796460176,"rho":-0.10854241058740974,"breakevenPct":1.1399577503391674},{"delta":0.85,"premium":26.549999999999994,"strike":167.95,"iv":0.5175149999999998,"gamma":0.011255000000000005,"theta":-0.06754999999999999,"vega":0.093555,"rho":-0.11766618816515355,"breakevenPct":0.6952735444904704},{"delta":0.9,"premium":31.72792207792208,"strike":173.74025974025975,"iv":0.5129142857142857,"gamma":0.008577922077922078,"theta":-0.04507792207792208,"vega":0.07041298701298701,"rho":-0.1272806948000876,"breakevenPct":0.26523094154246873}]},"raw":{"call":[{"delta":0.1,"premium":1.225,"strike":187.45540363729316,"iv":0.6992575010224675,"gamma":0.006266988116898924,"theta":-0.08670328357954059,"vega":0.07028770710041604,"rho":0.009962948737921903,"breakevenPct":32.50958890181416},{"delta":0.15,"premium":1.6079545454545454,"strike":169.8939393939394,"iv":0.5519886363636364,"gamma":0.010542424242424242,"theta":-0.09111212121212121,"vega":0.09354166666666666,"rho":0.015073915117260531,"breakevenPct":20.445181501084324},{"delta":0.2,"premium":2.1795454545454547,"strike":163.36363636363637,"iv":0.5205272727272727,"gamma":0.013418181818181819,"theta":-0.10365454545454546,"vega":0.11236363636363637,"rho":0.02012371193581681,"breakevenPct":16.260398776727175},{"delta":0.25,"premium":2.7017605633802817,"strike":157.99530516431926,"iv":0.48215680751173706,"gamma":0.016401408450704227,"theta":-0.1095356807511737,"vega":0.12752582159624412,"rho":0.02521898842429128,"breakevenPct":12.856988361331227},{"delta":0.3,"premium":3.334375,"strike":154.375,"iv":0.46690000000000004,"gamma":0.018524999999999996,"theta":-0.11657500000000001,"vega":0.1395375,"rho":0.030262635977883128,"breakevenPct":10.758743591544356},{"delta":0.35,"premium":4.220070422535211,"strike":151.8661971830986,"iv":0.4800084507042254,"gamma":0.019193661971830984,"theta":-0.12790633802816903,"vega":0.14868098591549295,"rho":0.035176214438133256,"breakevenPct":9.618840933797184},{"delta":0.4,"premium":4.911842105263158,"strike":148.8815789473684,"iv":0.4618578947368421,"gamma":0.02081842105263158,"theta":-0.12904473684210524,"vega":0.1550657894736842,"rho":0.0402109517260766,"breakevenPct":8.008582802606643},{"delta":0.45,"premium":5.613764044943821,"strike":146.24157303370785,"iv":0.4436202247191011,"gamma":0.02220674157303371,"theta":-0.12777303370786516,"vega":0.15885842696629213,"rho":0.045238538592787154,"breakevenPct":6.647473192395325},{"delta":0.5,"premium":6.5,"strike":143.92307692307693,"iv":0.43761538461538463,"gamma":0.022746153846153847,"theta":-0.12776153846153845,"vega":0.16008461538461538,"rho":0.05016946702963586,"breakevenPct":5.64160188431556},{"delta":0.55,"premium":7.534782608695652,"strike":141.7173913043478,"iv":0.4367543478260869,"gamma":0.02254130434782609,"theta":-0.12721304347826085,"vega":0.1588326086956522,"rho":0.055014351168362875,"breakevenPct":4.819280787304925},{"delta":0.6,"premium":8.677093596059112,"strike":139.4975369458128,"iv":0.4353477832512315,"gamma":0.02214679802955665,"theta":-0.12455960591133004,"vega":0.15499507389162562,"rho":0.05979100269248648,"breakevenPct":4.062525838803239},{"delta":0.65,"premium":10.35188679245283,"strike":137.08018867924528,"iv":0.45405188679245284,"gamma":0.02033207547169811,"theta":-0.12516037735849056,"vega":0.14864858490566038,"rho":0.06420521346708258,"breakevenPct":3.541032004844534},{"delta":0.7,"premium":11.614189189189185,"strike":134.81756756756758,"iv":0.4433743243243242,"gamma":0.019581081081081086,"theta":-0.11612837837837837,"vega":0.13951621621621624,"rho":0.06890221815104723,"breakevenPct":2.8385116628673086},{"delta":0.75,"premium":13.539204545454542,"strike":132.14772727272728,"iv":0.45152386363636365,"gamma":0.017518181818181818,"theta":-0.10928409090909091,"vega":0.1274943181818182,"rho":0.0731311607850798,"breakevenPct":2.3154237082532747},{"delta":0.8,"premium":15.703073770491805,"strike":129.2554644808743,"iv":0.45294439890710386,"gamma":0.015304371584699453,"theta":-0.09782609289617486,"vega":0.11187527322404371,"rho":0.07718101233798391,"breakevenPct":1.803875448673453},{"delta":0.85,"premium":18.469467213114754,"strike":125.84016393442623,"iv":0.4595700819672131,"gamma":0.012572131147540983,"theta":-0.08464303278688524,"vega":0.09295450819672131,"rho":0.08077490105640095,"breakevenPct":1.3481502546112796},{"delta":0.9,"premium":24.586792452830192,"strike":119.24528301886792,"iv":0.5284735849056604,"gamma":0.008292452830188675,"theta":-0.07500943396226413,"vega":0.07023584905660375,"rho":0.08177464990994901,"breakevenPct":1.0127645703336818}],"put":[{"delta":0.1,"premium":0.9655315614617941,"strike":121.01328903654485,"iv":0.4826325581395349,"gamma":0.009089036544850498,"theta":-0.0565687707641196,"vega":0.07021960132890366,"rho":-0.012455750170886765,"breakevenPct":15.69087894158082},{"delta":0.15,"premium":1.45040675844806,"strike":126.6270337922403,"iv":0.4335063829787234,"gamma":0.013231789737171464,"theta":-0.06665181476846058,"vega":0.0923828535669587,"rho":-0.018692971636719666,"breakevenPct":12.088891752375691},{"delta":0.2,"premium":2.076188986232791,"strike":129.75594493116395,"iv":0.4356340425531915,"gamma":0.01598523153942428,"theta":-0.08098222778473092,"vega":0.1121575719649562,"rho":-0.024971647403007207,"breakevenPct":10.330953055038151},{"delta":0.25,"premium":2.772282608695652,"strike":132.4891304347826,"iv":0.4347836956521739,"gamma":0.018191304347826086,"theta":-0.09142065217391304,"vega":0.12749673913043477,"rho":-0.031292245340468886,"breakevenPct":8.900310537195756},{"delta":0.3,"premium":3.6299065420560748,"strike":134.81308411214954,"iv":0.4438766355140187,"gamma":0.019506542056074765,"theta":-0.10178971962616822,"vega":0.13952149532710278,"rho":-0.037688188004092155,"breakevenPct":7.870512276077335},{"delta":0.35,"premium":4.611602209944751,"strike":137.07734806629833,"iv":0.4538850828729282,"gamma":0.02029281767955801,"theta":-0.11049116022099449,"vega":0.14860883977900552,"rho":-0.04416247222576885,"breakevenPct":6.969769045330706},{"delta":0.4,"premium":5.45938864628821,"strike":139.47161572052403,"iv":0.44301266375545856,"gamma":0.0217,"theta":-0.11166200873362446,"vega":0.15498471615720524,"rho":-0.0505632718920561,"breakevenPct":5.883680683871179},{"delta":0.45,"premium":6.555855855855857,"strike":141.7117117117117,"iv":0.4453846846846847,"gamma":0.022142342342342344,"theta":-0.1143981981981982,"vega":0.15882522522522524,"rho":-0.05711468249372277,"breakevenPct":5.080514182276929},{"delta":0.5,"premium":7.9751308900523545,"strike":144.03141361256544,"iv":0.45827120418848166,"gamma":0.021678010471204188,"theta":-0.1180130890052356,"vega":0.1600937172774869,"rho":-0.06387436006714002,"breakevenPct":4.448147536685783},{"delta":0.55,"premium":9.740934065934068,"strike":146.5879120879121,"iv":0.47648516483516484,"gamma":0.020706043956043956,"theta":-0.12098186813186813,"vega":0.15882967032967032,"rho":-0.07088487196741293,"breakevenPct":3.8928449877252445},{"delta":0.6,"premium":11.017307692307693,"strike":148.92735042735043,"iv":0.46487905982905986,"gamma":0.020685470085470083,"theta":-0.11389230769230771,"vega":0.15505256410256413,"rho":-0.07755421625162971,"breakevenPct":3.1462583502754846},{"delta":0.65,"premium":12.878415300546447,"strike":151.6120218579235,"iv":0.46860601092896176,"gamma":0.0196551912568306,"theta":-0.10876994535519126,"vega":0.1485863387978142,"rho":-0.0846370809522249,"breakevenPct":2.567872352428497},{"delta":0.7,"premium":15.007608695652173,"strike":154.51086956521738,"iv":0.4716673913043478,"gamma":0.018395652173913042,"theta":-0.10110326086956523,"vega":0.13950760869565218,"rho":-0.09191670806288664,"breakevenPct":2.027346815390666},{"delta":0.75,"premium":17.95956678700361,"strike":158.1191335740072,"iv":0.48565270758122747,"gamma":0.016276173285198554,"theta":-0.09335848375451264,"vega":0.12747075812274367,"rho":-0.09980253082455216,"breakevenPct":1.5664254603528216},{"delta":0.8,"premium":22.01194690265487,"strike":162.7787610619469,"iv":0.507746017699115,"gamma":0.013710619469026545,"theta":-0.08373008849557521,"vega":0.11234070796460176,"rho":-0.10854241058740974,"breakevenPct":1.1399577503391674},{"delta":0.85,"premium":26.549999999999994,"strike":167.95,"iv":0.5175149999999998,"gamma":0.011255000000000005,"theta":-0.06754999999999999,"vega":0.093555,"rho":-0.11766618816515355,"breakevenPct":0.6952735444904704},{"delta":0.9,"premium":31.72792207792208,"strike":173.74025974025975,"iv":0.5129142857142857,"gamma":0.008577922077922078,"theta":-0.04507792207792208,"vega":0.07041298701298701,"rho":-0.1272806948000876,"breakevenPct":0.26523094154246873}]}},"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"}}