{"symbol":"BBP","url":"https://intraalpha.com/companies/BBP","capturedAt":"2026-10-22T23:00:34.786Z","state":"ready","quote":{"symbol":"BBP","last_price":103.9582,"prev_close":104.94,"regular_close":103.9582,"change":-0.9818,"change_pct":-0.9356,"regular_change":-0.9818,"regular_change_pct":-0.9356,"extended_change":0,"extended_change_pct":0,"bid":97.45,"ask":109.23,"bid_size":100,"ask_size":100,"volume":10002,"vwap":103.363577,"open":105.5399,"high":105.5399,"low":102.7,"close":103.9582,"trade_count":185,"last_trade_at":"2026-10-22T22:30:00.003849423Z","last_quote_at":"2026-10-22T20:00:02.426565963Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:33.563133527-04:00","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":131500000,"net_expense_ratio":0.0034,"portfolio_turnover":0.46,"dividend_yield":0,"inception_date":"2014-12-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:34.360288+00:00"},"optionObservedAt":"2026-10-22T19:59:14.666Z","bars":[{"c":101.79,"h":101.79,"l":101.79,"n":2,"o":101.79,"t":"2026-10-15T13:10:00Z","v":150,"vw":101.79},{"c":103,"h":103,"l":103,"n":1,"o":103,"t":"2026-10-15T13:40:00Z","v":132,"vw":103},{"c":104.64,"h":104.64,"l":104.3,"n":8,"o":104.3,"t":"2026-10-15T14:00:00Z","v":1101,"vw":104.494536},{"c":105.01,"h":105.01,"l":105.01,"n":3,"o":105.01,"t":"2026-10-15T14:05:00Z","v":241,"vw":105.01},{"c":104.85,"h":104.85,"l":104.85,"n":2,"o":104.85,"t":"2026-10-15T14:10:00Z","v":285,"vw":104.85},{"c":104.52,"h":104.52,"l":104.52,"n":2,"o":104.52,"t":"2026-10-15T14:20:00Z","v":400,"vw":104.52},{"c":104.65,"h":104.65,"l":104.59,"n":5,"o":104.59,"t":"2026-10-15T14:45:00Z","v":400,"vw":104.61},{"c":104.78,"h":104.78,"l":104.75,"n":3,"o":104.75,"t":"2026-10-15T14:50:00Z","v":220,"vw":104.765},{"c":104.81,"h":104.845,"l":104.81,"n":2,"o":104.845,"t":"2026-10-15T15:15:00Z","v":568,"vw":104.821708},{"c":104.74,"h":104.74,"l":104.74,"n":1,"o":104.74,"t":"2026-10-15T15:20:00Z","v":100,"vw":104.74},{"c":104.749,"h":104.749,"l":104.749,"n":3,"o":104.749,"t":"2026-10-15T15:25:00Z","v":2106,"vw":104.749},{"c":104.88,"h":104.97,"l":104.88,"n":7,"o":104.97,"t":"2026-10-15T16:05:00Z","v":470,"vw":104.94},{"c":104.87,"h":104.87,"l":104.87,"n":8,"o":104.87,"t":"2026-10-15T16:10:00Z","v":533,"vw":104.87},{"c":104.62,"h":104.62,"l":104.62,"n":1,"o":104.62,"t":"2026-10-15T16:45:00Z","v":205,"vw":104.62},{"c":104.6424,"h":104.6545,"l":104.64,"n":6,"o":104.652,"t":"2026-10-15T17:45:00Z","v":1171,"vw":104.643694},{"c":104.97,"h":104.995,"l":104.83,"n":11,"o":104.83,"t":"2026-10-15T18:05:00Z","v":931,"vw":104.951875},{"c":104.74,"h":104.74,"l":104.74,"n":3,"o":104.74,"t":"2026-10-15T18:20:00Z","v":205,"vw":104.74},{"c":104.745709,"h":104.82,"l":104.72,"n":8,"o":104.72,"t":"2026-10-15T18:55:00Z","v":1413,"vw":104.75728},{"c":104.87,"h":104.87,"l":104.87,"n":3,"o":104.87,"t":"2026-10-15T19:05:00Z","v":218,"vw":104.87},{"c":104.94,"h":104.94,"l":104.94,"n":1,"o":104.94,"t":"2026-10-15T19:35:00Z","v":200,"vw":104.94},{"c":105.17,"h":105.17,"l":105.17,"n":1,"o":105.17,"t":"2026-10-15T19:40:00Z","v":200,"vw":105.17},{"c":105.16,"h":105.17,"l":105.16,"n":8,"o":105.17,"t":"2026-10-15T19:45:00Z","v":450,"vw":105.163333},{"c":104.9,"h":105.0586,"l":104.9,"n":3,"o":105.0586,"t":"2026-10-15T19:50:00Z","v":350,"vw":104.965851},{"c":103.84,"h":105.35,"l":103.84,"n":13,"o":105.35,"t":"2026-10-16T13:30:00Z","v":2429,"vw":104.386022},{"c":103.34,"h":103.34,"l":103.34,"n":2,"o":103.34,"t":"2026-10-16T13:35:00Z","v":244,"vw":103.34},{"c":101.66,"h":102.17,"l":101.66,"n":6,"o":102.17,"t":"2026-10-16T13:45:00Z","v":1076,"vw":101.748129},{"c":101.46,"h":101.46,"l":101.46,"n":2,"o":101.46,"t":"2026-10-16T13:50:00Z","v":200,"vw":101.46},{"c":101.71,"h":101.729,"l":101.48,"n":7,"o":101.48,"t":"2026-10-16T13:55:00Z","v":1202,"vw":101.65766},{"c":101.575,"h":102.07,"l":101.575,"n":5,"o":101.72,"t":"2026-10-16T14:00:00Z","v":601,"vw":101.705833},{"c":102.04,"h":102.04,"l":101.815,"n":7,"o":101.815,"t":"2026-10-16T14:05:00Z","v":450,"vw":101.883023},{"c":102.41,"h":102.41,"l":102.41,"n":1,"o":102.41,"t":"2026-10-16T14:10:00Z","v":198,"vw":102.41},{"c":102.22,"h":102.26,"l":102.22,"n":8,"o":102.26,"t":"2026-10-16T14:15:00Z","v":704,"vw":102.247143},{"c":101.79,"h":101.79,"l":101.79,"n":1,"o":101.79,"t":"2026-10-16T14:30:00Z","v":7500,"vw":101.79},{"c":102.08,"h":102.38,"l":102.08,"n":3,"o":102.38,"t":"2026-10-16T14:50:00Z","v":500,"vw":102.26},{"c":102.03,"h":102.1,"l":102.03,"n":2,"o":102.1,"t":"2026-10-16T15:00:00Z","v":1900,"vw":102.081579},{"c":102.015,"h":102.015,"l":102.015,"n":2,"o":102.015,"t":"2026-10-16T15:05:00Z","v":505,"vw":102.015},{"c":101.6925,"h":101.81,"l":101.595,"n":9,"o":101.66,"t":"2026-10-16T15:15:00Z","v":2201,"vw":101.703284},{"c":101.28,"h":101.51,"l":101.28,"n":9,"o":101.51,"t":"2026-10-16T15:20:00Z","v":2002,"vw":101.394422},{"c":101.4,"h":101.4,"l":101.4,"n":2,"o":101.4,"t":"2026-10-16T15:30:00Z","v":103,"vw":101.4},{"c":101.07,"h":101.07,"l":101.07,"n":3,"o":101.07,"t":"2026-10-16T16:00:00Z","v":287,"vw":101.07},{"c":100.99,"h":100.99,"l":100.99,"n":3,"o":100.99,"t":"2026-10-16T16:05:00Z","v":200,"vw":100.99},{"c":101.12,"h":101.12,"l":101.12,"n":2,"o":101.12,"t":"2026-10-16T16:10:00Z","v":101,"vw":101.12},{"c":100.8,"h":100.8,"l":100.8,"n":1,"o":100.8,"t":"2026-10-16T16:30:00Z","v":100,"vw":100.8},{"c":100.7,"h":100.7,"l":100.7,"n":1,"o":100.7,"t":"2026-10-16T16:40:00Z","v":200,"vw":100.7},{"c":100.6987,"h":100.6987,"l":100.545,"n":3,"o":100.545,"t":"2026-10-16T16:45:00Z","v":259,"vw":100.639126},{"c":100.54,"h":100.54,"l":100.45,"n":4,"o":100.45,"t":"2026-10-16T16:50:00Z","v":376,"vw":100.487826},{"c":100.63,"h":100.63,"l":100.63,"n":2,"o":100.63,"t":"2026-10-16T17:05:00Z","v":300,"vw":100.63},{"c":100.68,"h":100.68,"l":100.68,"n":2,"o":100.68,"t":"2026-10-16T17:30:00Z","v":209,"vw":100.68},{"c":100.555,"h":100.57,"l":100.555,"n":3,"o":100.57,"t":"2026-10-16T17:40:00Z","v":302,"vw":100.560382},{"c":100.7,"h":100.7,"l":100.7,"n":1,"o":100.7,"t":"2026-10-16T17:45:00Z","v":200,"vw":100.7},{"c":100.835,"h":100.835,"l":100.835,"n":1,"o":100.835,"t":"2026-10-16T18:35:00Z","v":240,"vw":100.835},{"c":100.53,"h":100.53,"l":100.53,"n":3,"o":100.53,"t":"2026-10-16T19:10:00Z","v":857,"vw":100.53},{"c":100.64,"h":100.7262,"l":100.1186,"n":12,"o":100.63,"t":"2026-10-16T19:15:00Z","v":2822,"vw":100.522338},{"c":100.15,"h":100.15,"l":100.04,"n":6,"o":100.04,"t":"2026-10-16T19:45:00Z","v":328,"vw":100.113333},{"c":102.16,"h":102.16,"l":100.78,"n":6,"o":100.78,"t":"2026-10-19T13:30:00Z","v":275,"vw":101.377403},{"c":101.28,"h":101.28,"l":101.2799,"n":3,"o":101.2799,"t":"2026-10-19T13:50:00Z","v":320,"vw":101.279967},{"c":101.57,"h":101.57,"l":101.53,"n":3,"o":101.53,"t":"2026-10-19T14:05:00Z","v":498,"vw":101.538032},{"c":101.99,"h":101.99,"l":101.73,"n":8,"o":101.73,"t":"2026-10-19T14:35:00Z","v":914,"vw":101.846533},{"c":101.64,"h":101.8,"l":101.64,"n":7,"o":101.64,"t":"2026-10-19T15:05:00Z","v":701,"vw":101.72},{"c":101.86,"h":101.86,"l":101.86,"n":2,"o":101.86,"t":"2026-10-19T15:30:00Z","v":7353,"vw":101.86},{"c":101.95,"h":101.95,"l":101.8351,"n":2,"o":101.8351,"t":"2026-10-19T15:40:00Z","v":400,"vw":101.89255},{"c":102,"h":102,"l":101.77,"n":6,"o":101.95,"t":"2026-10-19T15:55:00Z","v":800,"vw":101.8925},{"c":102.42,"h":102.42,"l":102.42,"n":1,"o":102.42,"t":"2026-10-19T16:35:00Z","v":100,"vw":102.42},{"c":102.24,"h":102.24,"l":102.24,"n":1,"o":102.24,"t":"2026-10-19T17:00:00Z","v":173,"vw":102.24},{"c":102.33,"h":102.33,"l":102.31,"n":13,"o":102.31,"t":"2026-10-19T19:55:00Z","v":1041,"vw":102.316321},{"c":102.38,"h":102.38,"l":102.38,"n":3,"o":102.38,"t":"2026-10-19T20:00:00Z","v":125,"vw":102.38},{"c":102.53,"h":102.53,"l":102.53,"n":4,"o":102.53,"t":"2026-10-20T13:30:00Z","v":220,"vw":102.53},{"c":102.85,"h":102.85,"l":102.4,"n":12,"o":102.4,"t":"2026-10-20T13:35:00Z","v":1219,"vw":102.619426},{"c":103.24,"h":103.38,"l":103.24,"n":12,"o":103.38,"t":"2026-10-20T13:45:00Z","v":719,"vw":103.3},{"c":104.88,"h":104.88,"l":104.88,"n":3,"o":104.88,"t":"2026-10-20T14:50:00Z","v":324,"vw":104.88},{"c":105.445,"h":105.445,"l":105.445,"n":1,"o":105.445,"t":"2026-10-20T15:35:00Z","v":100,"vw":105.445},{"c":105.38,"h":105.38,"l":105.38,"n":3,"o":105.38,"t":"2026-10-20T15:45:00Z","v":210,"vw":105.38},{"c":105.17,"h":105.17,"l":105.17,"n":1,"o":105.17,"t":"2026-10-20T16:00:00Z","v":100,"vw":105.17},{"c":105.35,"h":105.35,"l":105.35,"n":2,"o":105.35,"t":"2026-10-20T16:40:00Z","v":140,"vw":105.35},{"c":105.35,"h":105.35,"l":105.16,"n":7,"o":105.16,"t":"2026-10-20T16:50:00Z","v":754,"vw":105.250467},{"c":105.05,"h":105.05,"l":105.05,"n":5,"o":105.05,"t":"2026-10-20T16:55:00Z","v":507,"vw":105.05},{"c":105.21,"h":105.21,"l":104.97,"n":7,"o":104.97,"t":"2026-10-20T17:05:00Z","v":2000,"vw":105.051653},{"c":105.3,"h":105.3,"l":105.3,"n":1,"o":105.3,"t":"2026-10-20T17:15:00Z","v":157,"vw":105.3},{"c":105.57,"h":105.57,"l":105.57,"n":1,"o":105.57,"t":"2026-10-20T17:30:00Z","v":300,"vw":105.57},{"c":105.53,"h":105.53,"l":105.53,"n":1,"o":105.53,"t":"2026-10-20T17:45:00Z","v":115,"vw":105.53},{"c":105.62,"h":105.62,"l":105.5,"n":2,"o":105.5,"t":"2026-10-20T17:55:00Z","v":404,"vw":105.584653},{"c":105.685,"h":105.685,"l":105.685,"n":2,"o":105.685,"t":"2026-10-20T18:25:00Z","v":200,"vw":105.685},{"c":105.88,"h":105.88,"l":105.83,"n":6,"o":105.83,"t":"2026-10-20T19:30:00Z","v":485,"vw":105.85},{"c":105.91,"h":105.91,"l":105.91,"n":2,"o":105.91,"t":"2026-10-20T19:35:00Z","v":110,"vw":105.91},{"c":105.82,"h":105.885,"l":105.785,"n":9,"o":105.885,"t":"2026-10-20T19:55:00Z","v":638,"vw":105.819647},{"c":106.68,"h":106.68,"l":105.77,"n":20,"o":105.77,"t":"2026-10-21T13:30:00Z","v":998,"vw":106.274776},{"c":106.4099,"h":106.41,"l":106.4099,"n":3,"o":106.41,"t":"2026-10-21T13:55:00Z","v":450,"vw":106.40995},{"c":105.65,"h":105.65,"l":105.65,"n":2,"o":105.65,"t":"2026-10-21T14:00:00Z","v":163,"vw":105.65},{"c":105.54,"h":105.54,"l":105.54,"n":6,"o":105.54,"t":"2026-10-21T14:05:00Z","v":501,"vw":105.54},{"c":106.02,"h":106.02,"l":106.02,"n":4,"o":106.02,"t":"2026-10-21T15:10:00Z","v":224,"vw":106.02},{"c":105.54,"h":105.625,"l":105.54,"n":8,"o":105.625,"t":"2026-10-21T15:50:00Z","v":1795,"vw":105.605267},{"c":105.47,"h":105.54,"l":105.47,"n":2,"o":105.54,"t":"2026-10-21T15:55:00Z","v":205,"vw":105.505854},{"c":105.43,"h":105.43,"l":105.43,"n":1,"o":105.43,"t":"2026-10-21T16:05:00Z","v":255,"vw":105.43},{"c":105.375,"h":105.375,"l":105.375,"n":3,"o":105.375,"t":"2026-10-21T16:20:00Z","v":221,"vw":105.375},{"c":105.39,"h":105.39,"l":105.39,"n":3,"o":105.39,"t":"2026-10-21T16:40:00Z","v":300,"vw":105.39},{"c":105.67,"h":105.67,"l":105.67,"n":2,"o":105.67,"t":"2026-10-21T17:20:00Z","v":503,"vw":105.67},{"c":105.49,"h":105.49,"l":105.49,"n":5,"o":105.49,"t":"2026-10-21T17:25:00Z","v":500,"vw":105.49},{"c":105.43,"h":105.54,"l":105.3,"n":12,"o":105.37,"t":"2026-10-21T19:00:00Z","v":1250,"vw":105.414783},{"c":105.5999,"h":105.5999,"l":105.42,"n":4,"o":105.42,"t":"2026-10-21T19:25:00Z","v":332,"vw":105.4833},{"c":105.6399,"h":105.6399,"l":105.6399,"n":1,"o":105.6399,"t":"2026-10-21T19:30:00Z","v":235,"vw":105.6399},{"c":105.57,"h":105.57,"l":105.57,"n":3,"o":105.57,"t":"2026-10-21T19:45:00Z","v":272,"vw":105.57},{"c":105.33,"h":105.3726,"l":105.275,"n":6,"o":105.275,"t":"2026-10-21T19:50:00Z","v":862,"vw":105.329881},{"c":104.94,"h":105.1117,"l":104.94,"n":6,"o":105.015,"t":"2026-10-21T19:55:00Z","v":827,"vw":105.066063},{"c":105.5399,"h":105.5399,"l":105.5399,"n":1,"o":105.5399,"t":"2026-10-22T13:50:00Z","v":101,"vw":105.5399},{"c":104.21,"h":104.21,"l":104.21,"n":1,"o":104.21,"t":"2026-10-22T16:35:00Z","v":182,"vw":104.21},{"c":102.8563,"h":102.8563,"l":102.8563,"n":4,"o":102.8563,"t":"2026-10-22T16:45:00Z","v":394,"vw":102.8563},{"c":103.27,"h":103.27,"l":103.06,"n":4,"o":103.06,"t":"2026-10-22T16:50:00Z","v":718,"vw":103.089872},{"c":103.48,"h":103.48,"l":103.37,"n":5,"o":103.37,"t":"2026-10-22T16:55:00Z","v":500,"vw":103.392},{"c":102.7,"h":102.7,"l":102.7,"n":3,"o":102.7,"t":"2026-10-22T17:10:00Z","v":272,"vw":102.7},{"c":103.14,"h":103.14,"l":102.9,"n":2,"o":102.9,"t":"2026-10-22T18:00:00Z","v":900,"vw":102.926667},{"c":103.29,"h":103.29,"l":103.18,"n":3,"o":103.18,"t":"2026-10-22T18:45:00Z","v":1008,"vw":103.201825},{"c":103.595,"h":103.595,"l":103.3927,"n":3,"o":103.3927,"t":"2026-10-22T19:20:00Z","v":728,"vw":103.4216},{"c":103.4,"h":103.4,"l":103.4,"n":1,"o":103.4,"t":"2026-10-22T19:35:00Z","v":1900,"vw":103.4},{"c":103.76,"h":103.79,"l":103.76,"n":11,"o":103.77,"t":"2026-10-22T19:50:00Z","v":1479,"vw":103.766958}],"history":[{"c":62.867,"h":63.52,"l":62.77,"n":32,"o":63.52,"t":"2024-10-21T04:00:00Z","v":1236,"vw":63.047134},{"c":63.3937,"h":63.3937,"l":63.3937,"n":14,"o":63.3937,"t":"2024-10-22T04:00:00Z","v":219,"vw":63.3937},{"c":62.6722,"h":62.97,"l":62.6722,"n":21,"o":62.97,"t":"2024-10-23T04:00:00Z","v":441,"vw":62.97},{"c":63.2771,"h":63.2771,"l":62.67,"n":8,"o":62.67,"t":"2024-10-24T04:00:00Z","v":190,"vw":62.67},{"c":63.2812,"h":64.1401,"l":63.2812,"n":20,"o":64.14,"t":"2024-10-25T04:00:00Z","v":493,"vw":64.14005},{"c":64.4958,"h":64.4958,"l":63.84,"n":15,"o":63.84,"t":"2024-10-28T04:00:00Z","v":541,"vw":64.11963},{"c":64.7605,"h":64.7605,"l":64.27,"n":26,"o":64.27,"t":"2024-10-29T04:00:00Z","v":965,"vw":64.310033},{"c":64.1976,"h":64.1976,"l":64.1976,"n":13,"o":64.1976,"t":"2024-10-30T04:00:00Z","v":137,"vw":64.1976},{"c":63.2839,"h":63.54,"l":63.2839,"n":12,"o":63.54,"t":"2024-10-31T04:00:00Z","v":356,"vw":63.483333},{"c":64.4138,"h":64.4138,"l":64.2099,"n":23,"o":64.21,"t":"2024-11-01T04:00:00Z","v":656,"vw":64.20995},{"c":64.1555,"h":64.61,"l":63.56,"n":27,"o":63.56,"t":"2024-11-04T05:00:00Z","v":1406,"vw":64.16188},{"c":64.9307,"h":64.9307,"l":64.79,"n":19,"o":64.79,"t":"2024-11-05T05:00:00Z","v":380,"vw":64.79},{"c":66.2167,"h":66.51,"l":65.8853,"n":38,"o":66.31,"t":"2024-11-06T05:00:00Z","v":2359,"vw":66.272328},{"c":67.2215,"h":67.31,"l":66.32,"n":34,"o":66.32,"t":"2024-11-07T05:00:00Z","v":1495,"vw":67.027757},{"c":68.1486,"h":68.1486,"l":67.14,"n":20,"o":67.14,"t":"2024-11-08T05:00:00Z","v":474,"vw":67.14},{"c":67.7009,"h":69.1199,"l":67.7009,"n":49,"o":68.85,"t":"2024-11-11T05:00:00Z","v":1989,"vw":68.770896},{"c":65.655,"h":65.655,"l":65.655,"n":16,"o":65.655,"t":"2024-11-12T05:00:00Z","v":197,"vw":65.655},{"c":65.2128,"h":67.06,"l":65.2128,"n":51,"o":67.06,"t":"2024-11-13T05:00:00Z","v":3923,"vw":66.497778},{"c":63.4327,"h":63.4327,"l":63.4327,"n":16,"o":63.4327,"t":"2024-11-14T05:00:00Z","v":410,"vw":63.4327},{"c":60.9318,"h":63.25,"l":60.9318,"n":49,"o":63.25,"t":"2024-11-15T05:00:00Z","v":1181,"vw":61.347485},{"c":60.5345,"h":60.575,"l":60.4191,"n":37,"o":60.4191,"t":"2024-11-18T05:00:00Z","v":1092,"vw":60.514121},{"c":61.4035,"h":61.4035,"l":61.08,"n":23,"o":61.08,"t":"2024-11-19T05:00:00Z","v":735,"vw":61.207612},{"c":61.8741,"h":61.94,"l":61.4,"n":24,"o":61.4,"t":"2024-11-20T05:00:00Z","v":1253,"vw":61.681879},{"c":62.0581,"h":63.15,"l":62,"n":71,"o":62.8312,"t":"2024-11-21T05:00:00Z","v":10691,"vw":62.665294},{"c":63.8617,"h":63.8617,"l":63.73,"n":11,"o":63.73,"t":"2024-11-22T05:00:00Z","v":493,"vw":63.73},{"c":64.4857,"h":64.86,"l":64.0968,"n":24,"o":64.86,"t":"2024-11-25T05:00:00Z","v":947,"vw":64.520747},{"c":65.0066,"h":65.0066,"l":64.32,"n":22,"o":64.32,"t":"2024-11-26T05:00:00Z","v":2007,"vw":64.737078},{"c":65.8557,"h":65.8557,"l":65.51,"n":34,"o":65.53,"t":"2024-11-27T05:00:00Z","v":995,"vw":65.521649},{"c":65.6729,"h":65.8707,"l":65.6729,"n":11,"o":65.8707,"t":"2024-11-29T05:00:00Z","v":676,"vw":65.843344},{"c":65.7825,"h":65.79,"l":65.35,"n":25,"o":65.79,"t":"2024-12-02T05:00:00Z","v":548,"vw":65.643333},{"c":64.904,"h":65.7,"l":64.904,"n":31,"o":65.609,"t":"2024-12-03T05:00:00Z","v":2081,"vw":65.682136},{"c":65.0843,"h":65.65,"l":65,"n":26,"o":65.6,"t":"2024-12-04T05:00:00Z","v":2039,"vw":65.202022},{"c":64.64,"h":65.15,"l":64.64,"n":27,"o":65.02,"t":"2024-12-05T05:00:00Z","v":1234,"vw":65.116775},{"c":65.6294,"h":65.6294,"l":65.5665,"n":14,"o":65.5665,"t":"2024-12-06T05:00:00Z","v":172,"vw":65.5665},{"c":65.2596,"h":65.2596,"l":65.2596,"n":22,"o":65.2596,"t":"2024-12-09T05:00:00Z","v":378,"vw":65.2596},{"c":64.4205,"h":65.51,"l":64.4205,"n":22,"o":65.51,"t":"2024-12-10T05:00:00Z","v":991,"vw":65.088927},{"c":64.0262,"h":64.0262,"l":63.76,"n":30,"o":63.85,"t":"2024-12-11T05:00:00Z","v":1800,"vw":63.777838},{"c":62.0671,"h":63.4,"l":62.0671,"n":24,"o":63.4,"t":"2024-12-12T05:00:00Z","v":952,"vw":63.181818},{"c":61.5433,"h":61.5433,"l":61.21,"n":29,"o":61.33,"t":"2024-12-13T05:00:00Z","v":1635,"vw":61.299946},{"c":62.3155,"h":62.3155,"l":62.3155,"n":21,"o":62.3155,"t":"2024-12-16T05:00:00Z","v":396,"vw":62.3155},{"c":62.3266,"h":62.49,"l":62.3266,"n":34,"o":62.49,"t":"2024-12-17T05:00:00Z","v":568,"vw":62.403333},{"c":59.7629,"h":61.99,"l":59.5,"n":46,"o":61.99,"t":"2024-12-18T05:00:00Z","v":1540,"vw":60.674868},{"c":59.9211,"h":59.98,"l":59.5,"n":43,"o":59.83,"t":"2024-12-19T05:00:00Z","v":1213,"vw":59.768667},{"c":60.2615,"h":60.815,"l":60.1,"n":52,"o":60.1,"t":"2024-12-20T05:00:00Z","v":1400,"vw":60.42707},{"c":60.4894,"h":60.5499,"l":59.5301,"n":70,"o":60.32,"t":"2024-12-23T05:00:00Z","v":3124,"vw":60.001934},{"c":60.5558,"h":60.5558,"l":60.49,"n":23,"o":60.49,"t":"2024-12-24T05:00:00Z","v":413,"vw":60.49},{"c":61.2418,"h":61.2418,"l":60.78,"n":45,"o":60.78,"t":"2024-12-26T05:00:00Z","v":1847,"vw":60.992982},{"c":60.4805,"h":60.4805,"l":60.1001,"n":34,"o":60.22,"t":"2024-12-27T05:00:00Z","v":2725,"vw":60.161087},{"c":59.8237,"h":60.0099,"l":59.71,"n":44,"o":60.0099,"t":"2024-12-30T05:00:00Z","v":3593,"vw":59.881401},{"c":60.0183,"h":60.27,"l":59.61,"n":66,"o":60,"t":"2024-12-31T05:00:00Z","v":4621,"vw":59.714182},{"c":60.7255,"h":61.03,"l":60.58,"n":32,"o":61.03,"t":"2025-01-02T05:00:00Z","v":482,"vw":60.873333},{"c":61.0627,"h":61.115,"l":61.0627,"n":31,"o":61.115,"t":"2025-01-03T05:00:00Z","v":291,"vw":61.115},{"c":61.1413,"h":61.84,"l":61.1413,"n":105,"o":61.25,"t":"2025-01-06T05:00:00Z","v":6358,"vw":61.62755},{"c":61.5052,"h":61.9499,"l":61.5052,"n":36,"o":61.85,"t":"2025-01-07T05:00:00Z","v":1515,"vw":61.8862},{"c":61.0749,"h":61.13,"l":60.7735,"n":23,"o":61.09,"t":"2025-01-08T05:00:00Z","v":963,"vw":60.943255},{"c":59.7024,"h":59.7024,"l":59.52,"n":33,"o":59.52,"t":"2025-01-10T05:00:00Z","v":637,"vw":59.52},{"c":60.1877,"h":60.1877,"l":58.805,"n":40,"o":58.805,"t":"2025-01-13T05:00:00Z","v":627,"vw":58.805},{"c":59.0397,"h":60.53,"l":59.0397,"n":26,"o":60.53,"t":"2025-01-14T05:00:00Z","v":509,"vw":60.53},{"c":59.8064,"h":59.86,"l":59.8064,"n":36,"o":59.86,"t":"2025-01-15T05:00:00Z","v":631,"vw":59.86},{"c":59.9978,"h":59.9978,"l":59.67,"n":33,"o":59.67,"t":"2025-01-16T05:00:00Z","v":919,"vw":59.678069},{"c":60.15,"h":60.175,"l":60.06,"n":29,"o":60.06,"t":"2025-01-17T05:00:00Z","v":576,"vw":60.114231},{"c":61.5165,"h":61.5165,"l":60.69,"n":56,"o":60.69,"t":"2025-01-21T05:00:00Z","v":1401,"vw":60.993686},{"c":61.9353,"h":61.9353,"l":61.9353,"n":23,"o":61.9353,"t":"2025-01-22T05:00:00Z","v":296,"vw":61.9353},{"c":63.1978,"h":63.1978,"l":61.37,"n":43,"o":61.37,"t":"2025-01-23T05:00:00Z","v":1780,"vw":62.130447},{"c":63.1647,"h":63.58,"l":62.625,"n":54,"o":63.1,"t":"2025-01-24T05:00:00Z","v":2841,"vw":63.449411},{"c":63.0903,"h":63.85,"l":62.96,"n":45,"o":63.16,"t":"2025-01-27T05:00:00Z","v":6583,"vw":63.11391},{"c":63.3821,"h":63.3821,"l":62.83,"n":26,"o":62.88,"t":"2025-01-28T05:00:00Z","v":838,"vw":62.898182},{"c":62.9984,"h":63.31,"l":62.625,"n":24,"o":63.31,"t":"2025-01-29T05:00:00Z","v":632,"vw":63.141},{"c":62.8498,"h":62.8498,"l":62.8498,"n":8,"o":62.8498,"t":"2025-01-30T05:00:00Z","v":16,"vw":62.8498},{"c":62.3351,"h":63.2029,"l":62.3351,"n":34,"o":63.2029,"t":"2025-01-31T05:00:00Z","v":1354,"vw":62.628664},{"c":61.4497,"h":61.8,"l":61.0879,"n":32,"o":61.0879,"t":"2025-02-03T05:00:00Z","v":1952,"vw":61.63472},{"c":62.2175,"h":62.2175,"l":61.58,"n":30,"o":61.58,"t":"2025-02-04T05:00:00Z","v":3272,"vw":61.966081},{"c":63.4318,"h":63.4355,"l":62.94,"n":40,"o":62.94,"t":"2025-02-05T05:00:00Z","v":1141,"vw":63.254494},{"c":62.6973,"h":63.2,"l":62.6973,"n":19,"o":63.2,"t":"2025-02-06T05:00:00Z","v":698,"vw":63.186207},{"c":61.4933,"h":61.595,"l":61.4933,"n":21,"o":61.595,"t":"2025-02-07T05:00:00Z","v":1215,"vw":61.540104},{"c":61.6972,"h":62,"l":61.6972,"n":52,"o":61.93,"t":"2025-02-10T05:00:00Z","v":2255,"vw":61.888762},{"c":61.0684,"h":61.0684,"l":61.02,"n":32,"o":61.02,"t":"2025-02-11T05:00:00Z","v":481,"vw":61.02},{"c":61.5079,"h":61.5079,"l":60.99,"n":44,"o":61.34,"t":"2025-02-12T05:00:00Z","v":1965,"vw":61.06626},{"c":62.4615,"h":62.4615,"l":61.85,"n":37,"o":61.85,"t":"2025-02-13T05:00:00Z","v":803,"vw":61.85005},{"c":62.7978,"h":63.35,"l":62.7978,"n":20,"o":62.95,"t":"2025-02-14T05:00:00Z","v":18440,"vw":63.334971},{"c":63.3831,"h":63.77,"l":63.14,"n":45,"o":63.43,"t":"2025-02-18T05:00:00Z","v":6638,"vw":63.352213},{"c":63.7722,"h":63.8993,"l":63.64,"n":45,"o":63.64,"t":"2025-02-19T05:00:00Z","v":1542,"vw":63.796901},{"c":63.8346,"h":63.86,"l":63.57,"n":53,"o":63.63,"t":"2025-02-20T05:00:00Z","v":6680,"vw":63.748802},{"c":63.2911,"h":63.9,"l":63.2,"n":69,"o":63.9,"t":"2025-02-21T05:00:00Z","v":10988,"vw":63.569136},{"c":62.551,"h":63.12,"l":62.17,"n":61,"o":63.12,"t":"2025-02-24T05:00:00Z","v":2630,"vw":62.508993},{"c":61.5433,"h":62,"l":61.41,"n":39,"o":62,"t":"2025-02-25T05:00:00Z","v":7353,"vw":61.532851},{"c":61.26,"h":62.08,"l":61.05,"n":88,"o":61.56,"t":"2025-02-26T05:00:00Z","v":7738,"vw":61.47952},{"c":60.8248,"h":61.97,"l":60.8248,"n":16,"o":61.36,"t":"2025-02-27T05:00:00Z","v":637,"vw":61.642819},{"c":61.59,"h":61.7,"l":61.192,"n":37,"o":61.24,"t":"2025-02-28T05:00:00Z","v":3448,"vw":61.419476},{"c":59.3231,"h":62.12,"l":59.3231,"n":54,"o":62.12,"t":"2025-03-03T05:00:00Z","v":3041,"vw":61.008478},{"c":60.1665,"h":60.1665,"l":58.81,"n":51,"o":58.81,"t":"2025-03-04T05:00:00Z","v":1720,"vw":59.423153},{"c":61.1919,"h":61.1919,"l":60.7,"n":26,"o":60.7,"t":"2025-03-05T05:00:00Z","v":1670,"vw":60.726887},{"c":60.5814,"h":61.07,"l":60.5814,"n":19,"o":60.61,"t":"2025-03-06T05:00:00Z","v":516,"vw":60.916667},{"c":60.5715,"h":61.2187,"l":60.5715,"n":32,"o":61.17,"t":"2025-03-07T05:00:00Z","v":2050,"vw":60.932081},{"c":59.471,"h":60.04,"l":59.23,"n":43,"o":60.04,"t":"2025-03-10T04:00:00Z","v":1863,"vw":59.60793},{"c":59.5988,"h":59.75,"l":58.7999,"n":43,"o":59.02,"t":"2025-03-11T04:00:00Z","v":918,"vw":59.120417},{"c":60.1543,"h":60.16,"l":60.1543,"n":25,"o":60.16,"t":"2025-03-12T04:00:00Z","v":600,"vw":60.16},{"c":59.5619,"h":59.93,"l":59.5619,"n":29,"o":59.85,"t":"2025-03-13T04:00:00Z","v":689,"vw":59.846859},{"c":60.0778,"h":60.79,"l":59.97,"n":22,"o":60.78,"t":"2025-03-14T04:00:00Z","v":2692,"vw":60.363584},{"c":61.4918,"h":61.78,"l":60.2126,"n":81,"o":60.2126,"t":"2025-03-17T04:00:00Z","v":11623,"vw":61.575443},{"c":60.22,"h":60.45,"l":60.22,"n":19,"o":60.35,"t":"2025-03-18T04:00:00Z","v":1016,"vw":60.357143},{"c":61.2678,"h":61.2799,"l":59.88,"n":37,"o":60.5371,"t":"2025-03-19T04:00:00Z","v":2466,"vw":60.599141},{"c":61.0104,"h":61.4597,"l":61.0104,"n":14,"o":61.4597,"t":"2025-03-20T04:00:00Z","v":501,"vw":61.291405},{"c":60.9392,"h":60.9392,"l":60.92,"n":26,"o":60.92,"t":"2025-03-21T04:00:00Z","v":266,"vw":60.92},{"c":62.21,"h":62.21,"l":61.74,"n":61,"o":61.74,"t":"2025-03-24T04:00:00Z","v":9956,"vw":61.983383},{"c":60.9568,"h":61.91,"l":60.9394,"n":44,"o":61.91,"t":"2025-03-25T04:00:00Z","v":1454,"vw":61.171998},{"c":60.0998,"h":60.0998,"l":60.0385,"n":22,"o":60.0385,"t":"2025-03-26T04:00:00Z","v":382,"vw":60.0385},{"c":60.6879,"h":60.82,"l":60.6078,"n":20,"o":60.82,"t":"2025-03-27T04:00:00Z","v":863,"vw":60.662249},{"c":60.2581,"h":60.85,"l":60.2581,"n":18,"o":60.85,"t":"2025-03-28T04:00:00Z","v":520,"vw":60.481968},{"c":58.617,"h":58.95,"l":58.617,"n":28,"o":58.95,"t":"2025-03-31T04:00:00Z","v":918,"vw":58.95},{"c":56.8042,"h":58.59,"l":56.8042,"n":30,"o":58.59,"t":"2025-04-01T04:00:00Z","v":1152,"vw":57.917086},{"c":58.1476,"h":58.1476,"l":57.935,"n":44,"o":58.05,"t":"2025-04-02T04:00:00Z","v":3081,"vw":57.979613},{"c":56.6546,"h":57.32,"l":56.38,"n":48,"o":57.32,"t":"2025-04-03T04:00:00Z","v":4564,"vw":56.845088},{"c":53.367,"h":55,"l":53.28,"n":101,"o":55,"t":"2025-04-04T04:00:00Z","v":7922,"vw":54.092366},{"c":52.7844,"h":53,"l":51.37,"n":92,"o":51.37,"t":"2025-04-07T04:00:00Z","v":3079,"vw":52.483501},{"c":50.5402,"h":54.74,"l":50.5402,"n":47,"o":54.74,"t":"2025-04-08T04:00:00Z","v":1506,"vw":54.055758},{"c":52.9989,"h":53.49,"l":48.6499,"n":64,"o":49.96,"t":"2025-04-09T04:00:00Z","v":3776,"vw":50.255504},{"c":50.37,"h":51.92,"l":50.37,"n":48,"o":51.92,"t":"2025-04-10T04:00:00Z","v":6873,"vw":50.781069},{"c":52.8903,"h":52.8903,"l":51.2228,"n":45,"o":51.2228,"t":"2025-04-11T04:00:00Z","v":1555,"vw":52.069781},{"c":54.6074,"h":54.6074,"l":53.83,"n":31,"o":54.07,"t":"2025-04-14T04:00:00Z","v":1140,"vw":53.962934},{"c":54.6716,"h":55.2,"l":54.3789,"n":28,"o":55.2,"t":"2025-04-15T04:00:00Z","v":1923,"vw":54.474107},{"c":53.5243,"h":53.53,"l":53.33,"n":34,"o":53.53,"t":"2025-04-16T04:00:00Z","v":1022,"vw":53.422697},{"c":53.9426,"h":53.9426,"l":53.605,"n":27,"o":53.605,"t":"2025-04-17T04:00:00Z","v":25477,"vw":53.878428},{"c":53.55,"h":54.65,"l":53.5208,"n":44,"o":54.65,"t":"2025-04-21T04:00:00Z","v":1793,"vw":54.082001},{"c":55.0904,"h":55.0904,"l":54.43,"n":37,"o":54.59,"t":"2025-04-22T04:00:00Z","v":1537,"vw":54.735401},{"c":55.97,"h":56.7,"l":55.97,"n":32,"o":56.7,"t":"2025-04-23T04:00:00Z","v":1172,"vw":56.200141},{"c":56.9124,"h":56.9124,"l":55.94,"n":40,"o":55.94,"t":"2025-04-24T04:00:00Z","v":697,"vw":56.2395},{"c":56.8104,"h":56.8104,"l":56.49,"n":36,"o":56.49,"t":"2025-04-25T04:00:00Z","v":829,"vw":56.49},{"c":57.5105,"h":57.5105,"l":57.5105,"n":25,"o":57.5105,"t":"2025-04-28T04:00:00Z","v":363,"vw":57.5105},{"c":57.922,"h":57.95,"l":57.65,"n":33,"o":57.65,"t":"2025-04-29T04:00:00Z","v":553,"vw":57.846667},{"c":58.89,"h":58.89,"l":57.97,"n":35,"o":57.97,"t":"2025-04-30T04:00:00Z","v":583,"vw":58.583333},{"c":58.599,"h":58.9656,"l":58.4,"n":57,"o":58.86,"t":"2025-05-01T04:00:00Z","v":9242,"vw":58.684971},{"c":58.1811,"h":58.995,"l":58.1811,"n":39,"o":58.63,"t":"2025-05-02T04:00:00Z","v":3752,"vw":58.617664},{"c":57.8327,"h":58.05,"l":57.67,"n":31,"o":57.67,"t":"2025-05-05T04:00:00Z","v":2280,"vw":57.844498},{"c":55.0843,"h":55.21,"l":54.97,"n":50,"o":54.97,"t":"2025-05-06T04:00:00Z","v":1445,"vw":55.186119},{"c":55.0445,"h":55.0445,"l":55.0445,"n":22,"o":55.0445,"t":"2025-05-07T04:00:00Z","v":132,"vw":55.0445},{"c":55.01,"h":55.6661,"l":53.88,"n":57,"o":53.88,"t":"2025-05-08T04:00:00Z","v":3130,"vw":55.005089},{"c":53.8195,"h":54.9199,"l":53.8195,"n":24,"o":54.9199,"t":"2025-05-09T04:00:00Z","v":733,"vw":54.6433},{"c":55.4337,"h":55.68,"l":54.86,"n":60,"o":55.3,"t":"2025-05-12T04:00:00Z","v":2684,"vw":55.291745},{"c":53.9956,"h":54.15,"l":53.94,"n":46,"o":54.0299,"t":"2025-05-13T04:00:00Z","v":8235,"vw":54.027707},{"c":53.2211,"h":54.09,"l":53.2211,"n":19,"o":54.09,"t":"2025-05-14T04:00:00Z","v":304,"vw":54.09},{"c":54.0913,"h":54.26,"l":53.118,"n":29,"o":53.22,"t":"2025-05-15T04:00:00Z","v":1060,"vw":53.572284},{"c":55.3317,"h":55.3317,"l":55.0128,"n":31,"o":55.0128,"t":"2025-05-16T04:00:00Z","v":1574,"vw":55.089104},{"c":56.2641,"h":56.2641,"l":55.01,"n":88,"o":55.01,"t":"2025-05-19T04:00:00Z","v":2914,"vw":55.51495},{"c":57.1276,"h":57.14,"l":56.22,"n":44,"o":56.22,"t":"2025-05-20T04:00:00Z","v":1645,"vw":56.776348},{"c":55.6979,"h":56.74,"l":55.6979,"n":33,"o":56.74,"t":"2025-05-21T04:00:00Z","v":1365,"vw":56.469091},{"c":55.632,"h":55.632,"l":55.48,"n":39,"o":55.48,"t":"2025-05-22T04:00:00Z","v":1907,"vw":55.575189},{"c":55.5529,"h":55.5529,"l":54.99,"n":39,"o":54.99,"t":"2025-05-23T04:00:00Z","v":1231,"vw":55.110789},{"c":55.7543,"h":56.22,"l":55.7543,"n":40,"o":56.22,"t":"2025-05-27T04:00:00Z","v":810,"vw":56.078407},{"c":55.2347,"h":55.86,"l":55.2347,"n":68,"o":55.86,"t":"2025-05-28T04:00:00Z","v":2736,"vw":55.685975},{"c":56.5227,"h":56.5227,"l":56.321,"n":49,"o":56.41,"t":"2025-05-29T04:00:00Z","v":816,"vw":56.3655},{"c":56.1008,"h":56.24,"l":55.53,"n":36,"o":56.06,"t":"2025-05-30T04:00:00Z","v":1157,"vw":55.898429},{"c":57.5,"h":57.76,"l":57.42,"n":49,"o":57.52,"t":"2025-06-02T04:00:00Z","v":1716,"vw":57.581638},{"c":58.3,"h":58.7,"l":57.87,"n":74,"o":57.87,"t":"2025-06-03T04:00:00Z","v":11600,"vw":58.396776},{"c":58.5224,"h":59.09,"l":58.5224,"n":39,"o":58.61,"t":"2025-06-04T04:00:00Z","v":1362,"vw":58.739918},{"c":58.7198,"h":58.8,"l":58.02,"n":50,"o":58.14,"t":"2025-06-05T04:00:00Z","v":6934,"vw":58.663687},{"c":60.4613,"h":60.64,"l":59.4,"n":116,"o":59.53,"t":"2025-06-06T04:00:00Z","v":5922,"vw":59.955403},{"c":60.471,"h":61.29,"l":60.33,"n":81,"o":61.29,"t":"2025-06-09T04:00:00Z","v":17889,"vw":60.868804},{"c":60.8319,"h":61.175,"l":60.8319,"n":59,"o":61.05,"t":"2025-06-10T04:00:00Z","v":1934,"vw":61.132765},{"c":60.4324,"h":61.28,"l":60.4324,"n":37,"o":61.13,"t":"2025-06-11T04:00:00Z","v":1514,"vw":61.163476},{"c":60.5533,"h":60.5533,"l":60.46,"n":23,"o":60.46,"t":"2025-06-12T04:00:00Z","v":429,"vw":60.46},{"c":59.9959,"h":60.36,"l":59.95,"n":35,"o":60.36,"t":"2025-06-13T04:00:00Z","v":1318,"vw":60.11693},{"c":59.5008,"h":60.3,"l":58.66,"n":62,"o":59.67,"t":"2025-06-16T04:00:00Z","v":6595,"vw":59.479212},{"c":58.1135,"h":58.85,"l":58.1135,"n":32,"o":58.85,"t":"2025-06-17T04:00:00Z","v":1474,"vw":58.687372},{"c":58.5223,"h":58.85,"l":58.19,"n":29,"o":58.19,"t":"2025-06-18T04:00:00Z","v":1462,"vw":58.654301},{"c":58.2,"h":58.7,"l":58.14,"n":55,"o":58.7,"t":"2025-06-20T04:00:00Z","v":4243,"vw":58.297876},{"c":57.9763,"h":58.48,"l":57.61,"n":31,"o":58.48,"t":"2025-06-23T04:00:00Z","v":2099,"vw":58.055136},{"c":59.3133,"h":59.38,"l":59,"n":38,"o":59,"t":"2025-06-24T04:00:00Z","v":2642,"vw":59.124139},{"c":58.5554,"h":58.58,"l":58.31,"n":47,"o":58.32,"t":"2025-06-25T04:00:00Z","v":1844,"vw":58.3495},{"c":58.6188,"h":58.73,"l":58.24,"n":71,"o":58.73,"t":"2025-06-26T04:00:00Z","v":13664,"vw":58.534426},{"c":58.4578,"h":59.07,"l":58.24,"n":40,"o":58.8,"t":"2025-06-27T04:00:00Z","v":2093,"vw":58.84417},{"c":58.2284,"h":58.68,"l":58.04,"n":64,"o":58.68,"t":"2025-06-30T04:00:00Z","v":4202,"vw":58.366697},{"c":58.3586,"h":59.25,"l":58.21,"n":49,"o":58.27,"t":"2025-07-01T04:00:00Z","v":1344,"vw":58.724148},{"c":59.4271,"h":59.4475,"l":58.52,"n":56,"o":58.52,"t":"2025-07-02T04:00:00Z","v":3784,"vw":59.235191},{"c":59.7331,"h":59.7331,"l":59.3,"n":24,"o":59.56,"t":"2025-07-03T04:00:00Z","v":1488,"vw":59.5279},{"c":59.0413,"h":59.41,"l":58.97,"n":38,"o":59.41,"t":"2025-07-07T04:00:00Z","v":1166,"vw":59.123157},{"c":59.8,"h":60,"l":59.71,"n":37,"o":59.9,"t":"2025-07-08T04:00:00Z","v":6897,"vw":59.909283},{"c":62.4139,"h":62.4139,"l":62.15,"n":28,"o":62.17,"t":"2025-07-09T04:00:00Z","v":1190,"vw":62.2655},{"c":62.5359,"h":62.5359,"l":61.95,"n":34,"o":61.95,"t":"2025-07-10T04:00:00Z","v":1657,"vw":62.075},{"c":61.2604,"h":61.731,"l":60.8,"n":34,"o":61.65,"t":"2025-07-11T04:00:00Z","v":1695,"vw":61.539335},{"c":62.3661,"h":62.42,"l":62.02,"n":60,"o":62.02,"t":"2025-07-14T04:00:00Z","v":4020,"vw":62.243916},{"c":61.0048,"h":61.0048,"l":60.98,"n":24,"o":60.98,"t":"2025-07-15T04:00:00Z","v":340,"vw":60.98},{"c":62.2107,"h":62.2107,"l":61.91,"n":28,"o":61.92,"t":"2025-07-16T04:00:00Z","v":5951,"vw":61.910241},{"c":62.6609,"h":63.06,"l":62.6609,"n":31,"o":63.06,"t":"2025-07-17T04:00:00Z","v":2979,"vw":63.008289},{"c":61.6135,"h":61.6135,"l":61.6135,"n":29,"o":61.6135,"t":"2025-07-18T04:00:00Z","v":196,"vw":61.6135},{"c":61.5365,"h":61.98,"l":61.5365,"n":28,"o":61.98,"t":"2025-07-21T04:00:00Z","v":1000,"vw":61.94124},{"c":62.4674,"h":62.4674,"l":61.77,"n":20,"o":61.77,"t":"2025-07-22T04:00:00Z","v":867,"vw":61.98},{"c":63.9965,"h":64.154515,"l":62.85,"n":31,"o":62.85,"t":"2025-07-23T04:00:00Z","v":938,"vw":63.592074},{"c":63.2092,"h":63.86,"l":62.67,"n":47,"o":63.86,"t":"2025-07-24T04:00:00Z","v":1959,"vw":63.317346},{"c":62.6919,"h":62.72,"l":62.5,"n":125,"o":62.5,"t":"2025-07-25T04:00:00Z","v":2682,"vw":62.603186},{"c":61.8769,"h":62.25,"l":61.8769,"n":35,"o":62.14,"t":"2025-07-28T04:00:00Z","v":650,"vw":62.195},{"c":61.7965,"h":62.15,"l":61.61,"n":50,"o":62.12,"t":"2025-07-29T04:00:00Z","v":1676,"vw":61.907955},{"c":61.7166,"h":62.62,"l":61.7166,"n":27,"o":62.62,"t":"2025-07-30T04:00:00Z","v":996,"vw":62.587009},{"c":61.53,"h":62.47,"l":61.3901,"n":56,"o":62.47,"t":"2025-07-31T04:00:00Z","v":2300,"vw":62.065679},{"c":62.0281,"h":62.0281,"l":60.91,"n":60,"o":60.91,"t":"2025-08-01T04:00:00Z","v":2139,"vw":61.468943},{"c":63.2905,"h":63.32,"l":61.66,"n":74,"o":62,"t":"2025-08-04T04:00:00Z","v":1886,"vw":62.224097},{"c":63.3346,"h":63.5,"l":63.1,"n":37,"o":63.34,"t":"2025-08-05T04:00:00Z","v":1196,"vw":63.344014},{"c":62.9604,"h":63.13,"l":62.62,"n":23,"o":63.13,"t":"2025-08-06T04:00:00Z","v":909,"vw":62.794922},{"c":63.3715,"h":63.3715,"l":62.92,"n":20,"o":62.92,"t":"2025-08-07T04:00:00Z","v":267,"vw":62.92},{"c":62.9798,"h":62.9798,"l":62.93,"n":16,"o":62.93,"t":"2025-08-08T04:00:00Z","v":343,"vw":62.93},{"c":63.1188,"h":63.5,"l":62.99,"n":39,"o":63.03,"t":"2025-08-11T04:00:00Z","v":1587,"vw":63.276976},{"c":64.3791,"h":64.387,"l":63.7,"n":40,"o":63.7,"t":"2025-08-12T04:00:00Z","v":917,"vw":63.909575},{"c":66.4257,"h":66.4257,"l":65.68,"n":44,"o":65.68,"t":"2025-08-13T04:00:00Z","v":1278,"vw":66.100647},{"c":66.6714,"h":66.6714,"l":66.22,"n":24,"o":66.22,"t":"2025-08-14T04:00:00Z","v":394,"vw":66.265},{"c":67.4943,"h":67.4943,"l":67.28,"n":36,"o":67.465,"t":"2025-08-15T04:00:00Z","v":1285,"vw":67.448844},{"c":67.2888,"h":67.67,"l":67.21,"n":81,"o":67.67,"t":"2025-08-18T04:00:00Z","v":2183,"vw":67.531181},{"c":66.6279,"h":67.335,"l":66.6279,"n":41,"o":67.335,"t":"2025-08-19T04:00:00Z","v":1256,"vw":67.158209},{"c":66.863,"h":66.863,"l":66.863,"n":29,"o":66.863,"t":"2025-08-20T04:00:00Z","v":351,"vw":66.863},{"c":67.3708,"h":67.3708,"l":67.2,"n":48,"o":67.34,"t":"2025-08-21T04:00:00Z","v":987,"vw":67.27},{"c":68.1009,"h":68.3582,"l":68.07,"n":43,"o":68.12,"t":"2025-08-22T04:00:00Z","v":1884,"vw":68.193796},{"c":66.6385,"h":68.21,"l":66.55,"n":48,"o":68.21,"t":"2025-08-25T04:00:00Z","v":2001,"vw":66.822021},{"c":67.56,"h":67.56,"l":66.88,"n":86,"o":66.98,"t":"2025-08-26T04:00:00Z","v":2437,"vw":67.128571},{"c":67.7066,"h":67.74,"l":67.62,"n":17,"o":67.62,"t":"2025-08-27T04:00:00Z","v":395,"vw":67.7},{"c":67.7699,"h":67.8246,"l":67.49,"n":51,"o":67.8246,"t":"2025-08-28T04:00:00Z","v":9843,"vw":67.609359},{"c":67.3243,"h":68.21,"l":67.06,"n":41,"o":68.21,"t":"2025-08-29T04:00:00Z","v":1921,"vw":67.287283},{"c":68.89,"h":69.21,"l":68.16,"n":53,"o":68.16,"t":"2025-09-02T04:00:00Z","v":1209,"vw":68.819259},{"c":69.32,"h":69.32,"l":69.16,"n":40,"o":69.16,"t":"2025-09-03T04:00:00Z","v":1673,"vw":69.193898},{"c":69.2861,"h":69.2861,"l":68.54,"n":50,"o":69.2499,"t":"2025-09-04T04:00:00Z","v":1420,"vw":68.925511},{"c":70.3082,"h":70.59,"l":69.66,"n":59,"o":70.0635,"t":"2025-09-05T04:00:00Z","v":5718,"vw":70.459443},{"c":69.96,"h":70.61,"l":69.8599,"n":99,"o":70.61,"t":"2025-09-08T04:00:00Z","v":5050,"vw":70.127562},{"c":70.2304,"h":70.28,"l":69.485,"n":61,"o":70.21,"t":"2025-09-09T04:00:00Z","v":1662,"vw":69.98708},{"c":69.5925,"h":70.2,"l":69.36,"n":33,"o":70.2,"t":"2025-09-10T04:00:00Z","v":1392,"vw":69.75128},{"c":70.3598,"h":70.3598,"l":69.91,"n":53,"o":69.94,"t":"2025-09-11T04:00:00Z","v":2222,"vw":70.064302},{"c":69.1672,"h":70.265,"l":69.1672,"n":71,"o":70.265,"t":"2025-09-12T04:00:00Z","v":1895,"vw":69.374398},{"c":68.9121,"h":69.2,"l":68.6,"n":61,"o":69.2,"t":"2025-09-15T04:00:00Z","v":1985,"vw":68.786346},{"c":68.9658,"h":69.19,"l":68.77,"n":39,"o":69.19,"t":"2025-09-16T04:00:00Z","v":963,"vw":69.002725},{"c":68.8094,"h":69.6,"l":68.8094,"n":37,"o":69.58,"t":"2025-09-17T04:00:00Z","v":998,"vw":69.359277},{"c":70.3935,"h":70.3935,"l":69.6154,"n":43,"o":69.64,"t":"2025-09-18T04:00:00Z","v":1450,"vw":69.877613},{"c":69.6473,"h":70.42,"l":69.6473,"n":44,"o":70.42,"t":"2025-09-19T04:00:00Z","v":1651,"vw":70.180675},{"c":70.3917,"h":70.6181,"l":68.94,"n":50,"o":68.94,"t":"2025-09-22T04:00:00Z","v":1787,"vw":70.207253},{"c":69.8007,"h":70.69,"l":69.8007,"n":44,"o":70.3999,"t":"2025-09-23T04:00:00Z","v":2190,"vw":70.409027},{"c":69.3336,"h":69.71,"l":68.43,"n":30,"o":69.71,"t":"2025-09-24T04:00:00Z","v":7580,"vw":68.499209},{"c":68.1252,"h":68.41,"l":68.05,"n":39,"o":68.41,"t":"2025-09-25T04:00:00Z","v":915,"vw":68.2506},{"c":68.8191,"h":68.8191,"l":68.046,"n":46,"o":68.046,"t":"2025-09-26T04:00:00Z","v":1199,"vw":68.305718},{"c":69.3301,"h":69.58,"l":68.69,"n":41,"o":68.69,"t":"2025-09-29T04:00:00Z","v":1875,"vw":69.192107},{"c":69.9714,"h":70.1,"l":69.5,"n":39,"o":69.5,"t":"2025-09-30T04:00:00Z","v":1120,"vw":69.658136},{"c":70.9801,"h":71.53,"l":70.3,"n":87,"o":70.3,"t":"2025-10-01T04:00:00Z","v":37987,"vw":71.358318},{"c":71.365,"h":71.365,"l":70.77,"n":71,"o":71.14,"t":"2025-10-02T04:00:00Z","v":3239,"vw":71.075154},{"c":71.9086,"h":72.24,"l":71.55,"n":63,"o":71.71,"t":"2025-10-03T04:00:00Z","v":4897,"vw":71.893109},{"c":71.627,"h":72.15,"l":71.61,"n":54,"o":72.15,"t":"2025-10-06T04:00:00Z","v":2501,"vw":71.930896},{"c":71.6262,"h":72.45,"l":71.14,"n":92,"o":71.6,"t":"2025-10-07T04:00:00Z","v":7145,"vw":71.520629},{"c":72.1603,"h":72.6076,"l":71.95,"n":74,"o":72.03,"t":"2025-10-08T04:00:00Z","v":8278,"vw":72.133593},{"c":72.1494,"h":72.69,"l":72.1124,"n":97,"o":72.1124,"t":"2025-10-09T04:00:00Z","v":5538,"vw":72.492168},{"c":70.8016,"h":72.04,"l":70.27,"n":154,"o":72.04,"t":"2025-10-10T04:00:00Z","v":11784,"vw":70.866005},{"c":70.9686,"h":71.15,"l":70.6552,"n":60,"o":70.845,"t":"2025-10-13T04:00:00Z","v":2222,"vw":70.849656},{"c":71.0103,"h":71.24,"l":70.303,"n":59,"o":70.303,"t":"2025-10-14T04:00:00Z","v":835,"vw":70.897921},{"c":72.8193,"h":72.966,"l":71.66,"n":95,"o":71.66,"t":"2025-10-15T04:00:00Z","v":4893,"vw":72.525364},{"c":72.1377,"h":72.9684,"l":71.89,"n":60,"o":72.9684,"t":"2025-10-16T04:00:00Z","v":2629,"vw":72.544647},{"c":72.0523,"h":72.23,"l":71.7377,"n":46,"o":71.98,"t":"2025-10-17T04:00:00Z","v":1826,"vw":72.098655},{"c":73.3873,"h":73.68,"l":72.67,"n":75,"o":72.67,"t":"2025-10-20T04:00:00Z","v":3150,"vw":73.30236},{"c":72.8775,"h":73.27,"l":72.82,"n":65,"o":73.04,"t":"2025-10-21T04:00:00Z","v":2277,"vw":73.130697},{"c":72.0363,"h":73.74,"l":71.71,"n":36,"o":73.74,"t":"2025-10-22T04:00:00Z","v":1094,"vw":72.897143},{"c":72.1473,"h":72.7,"l":71.65,"n":43,"o":72.7,"t":"2025-10-23T04:00:00Z","v":1167,"vw":72.067159},{"c":72.5445,"h":73,"l":72.4,"n":62,"o":73,"t":"2025-10-24T04:00:00Z","v":2555,"vw":72.571862},{"c":74.76,"h":74.76,"l":73.6,"n":56,"o":73.6265,"t":"2025-10-27T04:00:00Z","v":1581,"vw":73.97662},{"c":73.7629,"h":74.13,"l":73.7629,"n":64,"o":74.13,"t":"2025-10-28T04:00:00Z","v":2405,"vw":73.947149},{"c":73.2349,"h":74.13,"l":73.07,"n":66,"o":74.12,"t":"2025-10-29T04:00:00Z","v":3813,"vw":73.571652},{"c":73.0971,"h":73.895,"l":72.94,"n":46,"o":73,"t":"2025-10-30T04:00:00Z","v":2636,"vw":73.297183},{"c":74.6283,"h":74.6283,"l":73.61,"n":46,"o":73.84,"t":"2025-10-31T04:00:00Z","v":8527,"vw":74.302636},{"c":73.7364,"h":74.42,"l":72.81,"n":70,"o":74.42,"t":"2025-11-03T05:00:00Z","v":3645,"vw":73.422291},{"c":72.9967,"h":73.67,"l":72.9967,"n":47,"o":73.02,"t":"2025-11-04T05:00:00Z","v":1063,"vw":73.315409},{"c":74.1637,"h":74.55,"l":74.15,"n":39,"o":74.19,"t":"2025-11-05T05:00:00Z","v":972,"vw":74.352341},{"c":74.2001,"h":74.465,"l":74.2001,"n":47,"o":74.465,"t":"2025-11-06T05:00:00Z","v":1093,"vw":74.355656},{"c":74.036,"h":74.036,"l":73.547,"n":60,"o":73.547,"t":"2025-11-07T05:00:00Z","v":634,"vw":73.691842},{"c":75.014,"h":75.06,"l":74.36,"n":46,"o":74.36,"t":"2025-11-10T05:00:00Z","v":1606,"vw":74.686682},{"c":77.755,"h":77.755,"l":76.0119,"n":75,"o":76.0119,"t":"2025-11-11T05:00:00Z","v":1529,"vw":77.170027},{"c":77.8895,"h":78.24,"l":77.35,"n":117,"o":78.03,"t":"2025-11-12T05:00:00Z","v":15849,"vw":77.834577},{"c":76.3055,"h":77.63,"l":76.2756,"n":77,"o":77.5,"t":"2025-11-13T05:00:00Z","v":2492,"vw":77.002303},{"c":76.5038,"h":77.56,"l":75.88,"n":90,"o":75.88,"t":"2025-11-14T05:00:00Z","v":6553,"vw":76.93337},{"c":77.4903,"h":78.01,"l":76.46,"n":99,"o":76.46,"t":"2025-11-17T05:00:00Z","v":3357,"vw":77.559861},{"c":78.0053,"h":78.38,"l":76.7576,"n":123,"o":77.02,"t":"2025-11-18T05:00:00Z","v":5880,"vw":77.494458},{"c":76.1038,"h":77.06,"l":75.785,"n":106,"o":77.06,"t":"2025-11-19T05:00:00Z","v":3998,"vw":76.550303},{"c":75.3199,"h":77.41,"l":75.3199,"n":77,"o":77.4,"t":"2025-11-20T05:00:00Z","v":2747,"vw":76.607535},{"c":76.7654,"h":77.165,"l":73.97,"n":107,"o":74.01,"t":"2025-11-21T05:00:00Z","v":10496,"vw":75.546296},{"c":78.1101,"h":78.1699,"l":77.44,"n":90,"o":77.44,"t":"2025-11-24T05:00:00Z","v":5898,"vw":77.787475},{"c":79.0683,"h":79.1,"l":78.77,"n":109,"o":78.77,"t":"2025-11-25T05:00:00Z","v":8065,"vw":78.997097},{"c":80.1006,"h":80.33,"l":78.65,"n":102,"o":78.65,"t":"2025-11-26T05:00:00Z","v":7557,"vw":79.734525},{"c":80.09,"h":80.54,"l":79.975,"n":49,"o":80.54,"t":"2025-11-28T05:00:00Z","v":2165,"vw":80.123208},{"c":78.1474,"h":78.97,"l":78.1474,"n":81,"o":78.7214,"t":"2025-12-01T05:00:00Z","v":7007,"vw":78.61683},{"c":77.1282,"h":78.065,"l":77.1282,"n":134,"o":78,"t":"2025-12-02T05:00:00Z","v":5019,"vw":77.517112},{"c":78.3473,"h":78.4999,"l":77.96,"n":62,"o":77.96,"t":"2025-12-03T05:00:00Z","v":1525,"vw":78.1759},{"c":79.36,"h":79.36,"l":79.1516,"n":54,"o":79.1516,"t":"2025-12-04T05:00:00Z","v":1577,"vw":79.213717},{"c":78.9777,"h":79.1424,"l":78.885,"n":81,"o":78.965,"t":"2025-12-05T05:00:00Z","v":2345,"vw":78.953846},{"c":78.2089,"h":79.61,"l":78.2089,"n":133,"o":79.61,"t":"2025-12-08T05:00:00Z","v":6564,"vw":78.751399},{"c":76.993,"h":78.0442,"l":76.993,"n":78,"o":78.0442,"t":"2025-12-09T05:00:00Z","v":2356,"vw":77.766174},{"c":77.3623,"h":77.3623,"l":76.93,"n":64,"o":77.15,"t":"2025-12-10T05:00:00Z","v":1798,"vw":77.108417},{"c":78.3697,"h":78.683,"l":77.71,"n":60,"o":77.71,"t":"2025-12-11T05:00:00Z","v":8476,"vw":78.499636},{"c":78.8078,"h":79.24,"l":78.06,"n":71,"o":78.86,"t":"2025-12-12T05:00:00Z","v":7477,"vw":78.544555},{"c":78.57,"h":79.7,"l":78.413,"n":123,"o":79.7,"t":"2025-12-15T05:00:00Z","v":115253,"vw":79.033665},{"c":78.46,"h":78.7,"l":77.645,"n":160,"o":78.5,"t":"2025-12-16T05:00:00Z","v":13913,"vw":78.184427},{"c":77.735,"h":79.07,"l":77.6998,"n":77,"o":79.07,"t":"2025-12-17T05:00:00Z","v":8166,"vw":78.37754},{"c":77.6207,"h":78.18,"l":77.41,"n":77,"o":77.76,"t":"2025-12-18T05:00:00Z","v":3755,"vw":77.779736},{"c":80.2267,"h":80.58,"l":79.59,"n":147,"o":79.66,"t":"2025-12-19T05:00:00Z","v":3053,"vw":80.000774},{"c":81.7577,"h":81.82,"l":80.97,"n":70,"o":80.97,"t":"2025-12-22T05:00:00Z","v":1561,"vw":81.423622},{"c":81.0776,"h":81.755,"l":81.0776,"n":59,"o":81.755,"t":"2025-12-23T05:00:00Z","v":1394,"vw":81.330702},{"c":82.6225,"h":82.625,"l":81.81,"n":75,"o":81.81,"t":"2025-12-24T05:00:00Z","v":3352,"vw":82.112137},{"c":81.6286,"h":81.705,"l":81.3692,"n":74,"o":81.525,"t":"2025-12-26T05:00:00Z","v":2034,"vw":81.593672},{"c":80.4745,"h":80.555,"l":80.34,"n":60,"o":80.34,"t":"2025-12-29T05:00:00Z","v":2523,"vw":80.479327},{"c":79.467,"h":80,"l":79.44,"n":73,"o":80,"t":"2025-12-30T05:00:00Z","v":1854,"vw":79.710079},{"c":79.9149,"h":80.18,"l":79.53,"n":132,"o":79.6639,"t":"2025-12-31T05:00:00Z","v":3120,"vw":79.923556},{"c":79.6791,"h":80.23,"l":79.21,"n":91,"o":80.23,"t":"2026-01-02T05:00:00Z","v":3448,"vw":79.521413},{"c":79.1854,"h":79.73,"l":78.25,"n":114,"o":79.73,"t":"2026-01-05T05:00:00Z","v":5629,"vw":78.554148},{"c":79.9004,"h":80.2799,"l":79.07,"n":81,"o":79.07,"t":"2026-01-06T05:00:00Z","v":4666,"vw":79.546538},{"c":82.1748,"h":82.8,"l":80.83,"n":97,"o":80.9192,"t":"2026-01-07T05:00:00Z","v":4508,"vw":81.650458},{"c":80.9205,"h":82.17,"l":80.43,"n":73,"o":82.17,"t":"2026-01-08T05:00:00Z","v":4425,"vw":81.650096},{"c":80.82,"h":82.1,"l":80.81,"n":111,"o":81.6,"t":"2026-01-09T05:00:00Z","v":5563,"vw":81.223438},{"c":80.5886,"h":80.65,"l":79.302,"n":135,"o":79.9,"t":"2026-01-12T05:00:00Z","v":8495,"vw":80.403859},{"c":80.1413,"h":80.34,"l":79.22,"n":109,"o":80.21,"t":"2026-01-13T05:00:00Z","v":12259,"vw":80.001578},{"c":81.1677,"h":81.1677,"l":80.1,"n":108,"o":80.26,"t":"2026-01-14T05:00:00Z","v":5941,"vw":80.574882},{"c":80.2426,"h":81.74,"l":79.9301,"n":69,"o":81.74,"t":"2026-01-15T05:00:00Z","v":3654,"vw":80.815135},{"c":80.4551,"h":80.88,"l":80.3,"n":94,"o":80.38,"t":"2026-01-16T05:00:00Z","v":3808,"vw":80.684877},{"c":81.98,"h":81.98,"l":79.74,"n":107,"o":79.74,"t":"2026-01-20T05:00:00Z","v":4333,"vw":81.333159},{"c":83.8517,"h":83.8517,"l":82.33,"n":88,"o":82.65,"t":"2026-01-21T05:00:00Z","v":12896,"vw":82.655248},{"c":85.2951,"h":85.5258,"l":84.8,"n":72,"o":85.31,"t":"2026-01-22T05:00:00Z","v":2485,"vw":85.361557},{"c":83.3044,"h":85.92,"l":83.3044,"n":120,"o":85.92,"t":"2026-01-23T05:00:00Z","v":4895,"vw":84.792133},{"c":83.76,"h":84.25,"l":83.33,"n":140,"o":83.35,"t":"2026-01-26T05:00:00Z","v":7641,"vw":83.769316},{"c":83.5161,"h":83.75,"l":83.28,"n":111,"o":83.75,"t":"2026-01-27T05:00:00Z","v":3271,"vw":83.557107},{"c":82.4125,"h":82.72,"l":82.41,"n":73,"o":82.72,"t":"2026-01-28T05:00:00Z","v":1529,"vw":82.549349},{"c":82.7111,"h":82.84,"l":82.51,"n":76,"o":82.51,"t":"2026-01-29T05:00:00Z","v":2711,"vw":82.695514},{"c":81.6252,"h":82.63,"l":81.23,"n":77,"o":82.63,"t":"2026-01-30T05:00:00Z","v":2622,"vw":81.792847},{"c":82.7617,"h":82.7617,"l":81.8,"n":85,"o":81.8,"t":"2026-02-02T05:00:00Z","v":1846,"vw":81.996348},{"c":82.8567,"h":83.07,"l":82.33,"n":69,"o":83.07,"t":"2026-02-03T05:00:00Z","v":1438,"vw":82.649416},{"c":81.6961,"h":83.0201,"l":80.9,"n":89,"o":83.02,"t":"2026-02-04T05:00:00Z","v":2758,"vw":81.996931},{"c":79.1545,"h":81.09,"l":79.1545,"n":113,"o":80.94,"t":"2026-02-05T05:00:00Z","v":4397,"vw":80.298987},{"c":82.014,"h":82.014,"l":81.03,"n":83,"o":81.0845,"t":"2026-02-06T05:00:00Z","v":2288,"vw":81.307002},{"c":82.7295,"h":82.7295,"l":80.54,"n":101,"o":81.75,"t":"2026-02-09T05:00:00Z","v":4500,"vw":81.757499},{"c":82.2413,"h":82.89,"l":82.2413,"n":118,"o":82.325,"t":"2026-02-10T05:00:00Z","v":4429,"vw":82.490611},{"c":82.22,"h":82.3,"l":80.94,"n":98,"o":81.35,"t":"2026-02-11T05:00:00Z","v":4521,"vw":81.821785},{"c":81.0152,"h":82.25,"l":80.8522,"n":110,"o":82.25,"t":"2026-02-12T05:00:00Z","v":4889,"vw":81.417777},{"c":81.0527,"h":82.92,"l":81.0527,"n":93,"o":82.33,"t":"2026-02-13T05:00:00Z","v":2301,"vw":82.35292},{"c":82.159,"h":82.63,"l":81.17,"n":122,"o":81.48,"t":"2026-02-17T05:00:00Z","v":3753,"vw":82.114613},{"c":83.96,"h":83.96,"l":82.19,"n":113,"o":82.19,"t":"2026-02-18T05:00:00Z","v":3847,"vw":83.321819},{"c":84.3188,"h":84.3188,"l":82.44,"n":93,"o":83.5,"t":"2026-02-19T05:00:00Z","v":3748,"vw":83.378075},{"c":83.88,"h":84.04,"l":83.2,"n":111,"o":83.99,"t":"2026-02-20T05:00:00Z","v":3517,"vw":83.642242},{"c":84.4465,"h":85.42,"l":83.85,"n":97,"o":84.5,"t":"2026-02-23T05:00:00Z","v":2778,"vw":84.50885},{"c":86.43,"h":86.7862,"l":85.06,"n":92,"o":85.06,"t":"2026-02-24T05:00:00Z","v":1771,"vw":85.82773},{"c":84.7386,"h":87.17,"l":84.7386,"n":120,"o":87.17,"t":"2026-02-25T05:00:00Z","v":4630,"vw":85.975664},{"c":84.85,"h":84.9,"l":83.43,"n":104,"o":84.9,"t":"2026-02-26T05:00:00Z","v":3117,"vw":84.070377},{"c":84.9,"h":84.9,"l":84.2449,"n":69,"o":84.57,"t":"2026-02-27T05:00:00Z","v":932,"vw":84.479981},{"c":84.5109,"h":85.13,"l":83.31,"n":92,"o":83.31,"t":"2026-03-02T05:00:00Z","v":2832,"vw":84.368287},{"c":81.596,"h":82.99,"l":81.41,"n":121,"o":82.99,"t":"2026-03-03T05:00:00Z","v":2931,"vw":82.305216},{"c":83.67,"h":84.84,"l":81.1676,"n":195,"o":82.21,"t":"2026-03-04T05:00:00Z","v":44519,"vw":83.86121},{"c":82.09,"h":83.13,"l":81.6,"n":171,"o":82.76,"t":"2026-03-05T05:00:00Z","v":7198,"vw":82.227029},{"c":83.48,"h":83.49,"l":82.17,"n":163,"o":82.17,"t":"2026-03-06T05:00:00Z","v":19350,"vw":82.759332},{"c":85.46,"h":85.46,"l":82.8,"n":175,"o":82.8,"t":"2026-03-09T04:00:00Z","v":12513,"vw":83.812792},{"c":85.25,"h":85.58,"l":83.855,"n":201,"o":85.48,"t":"2026-03-10T04:00:00Z","v":19028,"vw":84.925824},{"c":84.3155,"h":84.57,"l":84.08,"n":79,"o":84.08,"t":"2026-03-11T04:00:00Z","v":2470,"vw":84.202688},{"c":81.68,"h":82.83,"l":81.325,"n":192,"o":82.74,"t":"2026-03-12T04:00:00Z","v":28643,"vw":81.70137},{"c":81.25,"h":82.66,"l":81.25,"n":124,"o":82.38,"t":"2026-03-13T04:00:00Z","v":3117,"vw":82.176184},{"c":82.4641,"h":82.595,"l":81.92,"n":89,"o":82.02,"t":"2026-03-16T04:00:00Z","v":3385,"vw":82.338865},{"c":83.04,"h":83.21,"l":82.7,"n":90,"o":83.19,"t":"2026-03-17T04:00:00Z","v":1971,"vw":83.03456},{"c":80.97,"h":82.23,"l":80.97,"n":96,"o":82.23,"t":"2026-03-18T04:00:00Z","v":3155,"vw":81.389476},{"c":81.421,"h":81.678,"l":80.29,"n":101,"o":80.29,"t":"2026-03-19T04:00:00Z","v":8550,"vw":80.868814},{"c":80.1479,"h":82.05,"l":79.9,"n":101,"o":82.05,"t":"2026-03-20T04:00:00Z","v":2812,"vw":81.260761},{"c":81.09,"h":82,"l":80.73,"n":112,"o":81.54,"t":"2026-03-23T04:00:00Z","v":5708,"vw":81.45025},{"c":78.44,"h":79.2412,"l":78.15,"n":126,"o":79.2,"t":"2026-03-24T04:00:00Z","v":14465,"vw":78.738969},{"c":81.2881,"h":81.59,"l":79.25,"n":83,"o":79.25,"t":"2026-03-25T04:00:00Z","v":1425,"vw":80.790299},{"c":80.69,"h":81.625,"l":80.6,"n":82,"o":80.6,"t":"2026-03-26T04:00:00Z","v":3749,"vw":81.201791},{"c":78.61,"h":80.53,"l":78.61,"n":136,"o":80.51,"t":"2026-03-27T04:00:00Z","v":7292,"vw":79.773275},{"c":78.4093,"h":79.5,"l":77.97,"n":140,"o":79.5,"t":"2026-03-30T04:00:00Z","v":7176,"vw":78.741253},{"c":83.0625,"h":83.36,"l":81.62,"n":118,"o":81.62,"t":"2026-03-31T04:00:00Z","v":5562,"vw":82.080999},{"c":83.7291,"h":84.56,"l":83.41,"n":85,"o":84.21,"t":"2026-04-01T04:00:00Z","v":16930,"vw":84.058808},{"c":83.7044,"h":84.22,"l":83.04,"n":89,"o":83.165,"t":"2026-04-02T04:00:00Z","v":2750,"vw":83.536195},{"c":83.6967,"h":84.64,"l":83.62,"n":82,"o":84.52,"t":"2026-04-06T04:00:00Z","v":2243,"vw":84.180335},{"c":83.4795,"h":83.5599,"l":82.49,"n":82,"o":83.4,"t":"2026-04-07T04:00:00Z","v":3494,"vw":82.936015},{"c":84.7479,"h":84.915,"l":84.34,"n":76,"o":84.85,"t":"2026-04-08T04:00:00Z","v":2333,"vw":84.720016},{"c":85.8188,"h":85.835,"l":84.685,"n":66,"o":84.685,"t":"2026-04-09T04:00:00Z","v":2090,"vw":85.287079},{"c":84.27,"h":84.83,"l":84.12,"n":101,"o":84.83,"t":"2026-04-10T04:00:00Z","v":2827,"vw":84.54575},{"c":85.1747,"h":85.71,"l":84.33,"n":97,"o":84.33,"t":"2026-04-13T04:00:00Z","v":51282,"vw":85.277744},{"c":87.1283,"h":87.9299,"l":86.83,"n":135,"o":87.13,"t":"2026-04-14T04:00:00Z","v":11200,"vw":87.323753},{"c":87.3279,"h":87.38,"l":86.425,"n":103,"o":87.38,"t":"2026-04-15T04:00:00Z","v":5304,"vw":86.877381},{"c":86.1269,"h":87.44,"l":85.98,"n":84,"o":87.44,"t":"2026-04-16T04:00:00Z","v":4605,"vw":86.506628},{"c":87.8883,"h":87.94,"l":86.99,"n":97,"o":87.27,"t":"2026-04-17T04:00:00Z","v":4807,"vw":87.502434},{"c":87.2315,"h":87.68,"l":87.2,"n":102,"o":87.68,"t":"2026-04-20T04:00:00Z","v":3647,"vw":87.448391},{"c":86.0881,"h":88.11,"l":86.0881,"n":95,"o":88.11,"t":"2026-04-21T04:00:00Z","v":2838,"vw":86.952615},{"c":87.25,"h":87.25,"l":86.43,"n":90,"o":86.67,"t":"2026-04-22T04:00:00Z","v":3209,"vw":86.683888},{"c":86.0849,"h":86.965,"l":85.779,"n":71,"o":86.37,"t":"2026-04-23T04:00:00Z","v":1959,"vw":86.251653},{"c":84.1055,"h":85.39,"l":84.1055,"n":139,"o":85.39,"t":"2026-04-24T04:00:00Z","v":8014,"vw":84.396588},{"c":83.6236,"h":85.51,"l":83.6236,"n":120,"o":84.63,"t":"2026-04-27T04:00:00Z","v":5095,"vw":84.976171},{"c":83.5134,"h":84.1749,"l":83.3188,"n":127,"o":84.1749,"t":"2026-04-28T04:00:00Z","v":3421,"vw":83.555208},{"c":83.3472,"h":83.55,"l":82.99,"n":149,"o":83.52,"t":"2026-04-29T04:00:00Z","v":4723,"vw":83.212283},{"c":84.7775,"h":85.02,"l":84.07,"n":63,"o":84.07,"t":"2026-04-30T04:00:00Z","v":4408,"vw":84.59838},{"c":84.966,"h":85.26,"l":84.71,"n":91,"o":84.85,"t":"2026-05-01T04:00:00Z","v":2948,"vw":85.047786},{"c":87.2875,"h":87.2875,"l":86.02,"n":95,"o":86.02,"t":"2026-05-04T04:00:00Z","v":7924,"vw":87.00472},{"c":87.4193,"h":87.8,"l":87.09,"n":100,"o":87.755,"t":"2026-05-05T04:00:00Z","v":2495,"vw":87.315808},{"c":90.3913,"h":90.42,"l":88.265,"n":117,"o":88.83,"t":"2026-05-06T04:00:00Z","v":140042,"vw":89.915882},{"c":87.4666,"h":89.9,"l":86.635,"n":201,"o":89.9,"t":"2026-05-07T04:00:00Z","v":21831,"vw":87.314237},{"c":88.2447,"h":88.34,"l":87.715,"n":189,"o":88,"t":"2026-05-08T04:00:00Z","v":26129,"vw":88.089253},{"c":87.4954,"h":89.65,"l":87.4954,"n":176,"o":88.55,"t":"2026-05-11T04:00:00Z","v":6349,"vw":88.71867},{"c":88.3809,"h":88.43,"l":87.77,"n":98,"o":87.77,"t":"2026-05-12T04:00:00Z","v":3712,"vw":88.125371},{"c":89.012,"h":89.29,"l":88.29,"n":73,"o":88.29,"t":"2026-05-13T04:00:00Z","v":4168,"vw":88.942819},{"c":88.4829,"h":89,"l":88.4829,"n":86,"o":88.7599,"t":"2026-05-14T04:00:00Z","v":3961,"vw":88.809432},{"c":85.8227,"h":87.87,"l":85.82,"n":153,"o":87.87,"t":"2026-05-15T04:00:00Z","v":9124,"vw":86.36784},{"c":84.3506,"h":86.33,"l":84.3506,"n":118,"o":86.33,"t":"2026-05-18T04:00:00Z","v":4251,"vw":85.614099},{"c":83.9206,"h":84.37,"l":83.9206,"n":81,"o":84.37,"t":"2026-05-19T04:00:00Z","v":1289,"vw":84.306111},{"c":86.2,"h":86.3,"l":85.28,"n":68,"o":85.45,"t":"2026-05-20T04:00:00Z","v":24277,"vw":86.24769},{"c":86.5156,"h":86.68,"l":85.31,"n":140,"o":85.53,"t":"2026-05-21T04:00:00Z","v":15124,"vw":85.868656},{"c":86.1147,"h":86.95,"l":86.04,"n":102,"o":86.41,"t":"2026-05-22T04:00:00Z","v":4070,"vw":86.354326},{"c":86.8427,"h":86.93,"l":86.25,"n":100,"o":86.54,"t":"2026-05-26T04:00:00Z","v":3028,"vw":86.723578},{"c":87.2362,"h":87.9696,"l":86.94,"n":76,"o":86.94,"t":"2026-05-27T04:00:00Z","v":3114,"vw":87.662513},{"c":87.2436,"h":87.66,"l":86.7326,"n":78,"o":87.66,"t":"2026-05-28T04:00:00Z","v":2925,"vw":87.28568},{"c":86.5827,"h":87.54,"l":86.2625,"n":95,"o":87.54,"t":"2026-05-29T04:00:00Z","v":2953,"vw":86.805074},{"c":84.4707,"h":87.97,"l":84.46,"n":153,"o":86,"t":"2026-06-01T04:00:00Z","v":6995,"vw":85.251779},{"c":83.56,"h":84.66,"l":82.76,"n":207,"o":84.66,"t":"2026-06-02T04:00:00Z","v":15948,"vw":83.164207},{"c":84.5462,"h":84.5462,"l":83.99,"n":83,"o":84.18,"t":"2026-06-03T04:00:00Z","v":4436,"vw":84.256698},{"c":86.6124,"h":86.94,"l":85.69,"n":97,"o":85.69,"t":"2026-06-04T04:00:00Z","v":4492,"vw":86.711984},{"c":84.7072,"h":86.245,"l":84.7072,"n":103,"o":85.735,"t":"2026-06-05T04:00:00Z","v":5590,"vw":85.665485},{"c":84.0972,"h":84.83,"l":84,"n":107,"o":84.75,"t":"2026-06-08T04:00:00Z","v":2481,"vw":84.290856},{"c":85.3722,"h":85.3722,"l":83.83,"n":98,"o":85,"t":"2026-06-09T04:00:00Z","v":3393,"vw":84.554303},{"c":84.6312,"h":86.83,"l":84.6312,"n":121,"o":86.83,"t":"2026-06-10T04:00:00Z","v":2852,"vw":86.134278},{"c":86.8031,"h":87.02,"l":85.225,"n":73,"o":85.42,"t":"2026-06-11T04:00:00Z","v":6899,"vw":86.22125},{"c":87.1646,"h":88.05,"l":87.11,"n":66,"o":87.11,"t":"2026-06-12T04:00:00Z","v":1447,"vw":87.481595},{"c":88.0578,"h":88.21,"l":87.5701,"n":106,"o":88.08,"t":"2026-06-15T04:00:00Z","v":3064,"vw":88.011797},{"c":87.5667,"h":88.47,"l":87.01,"n":104,"o":88.47,"t":"2026-06-16T04:00:00Z","v":3636,"vw":87.883766},{"c":89.4018,"h":90.46,"l":87.658,"n":156,"o":87.658,"t":"2026-06-17T04:00:00Z","v":17868,"vw":90.220418},{"c":90.012,"h":90.84,"l":89.2,"n":95,"o":90.26,"t":"2026-06-18T04:00:00Z","v":12532,"vw":89.633809},{"c":91.6325,"h":92.065,"l":90.745,"n":152,"o":91.36,"t":"2026-06-22T04:00:00Z","v":10321,"vw":91.633076},{"c":92.7358,"h":93.08,"l":92.23,"n":127,"o":92.23,"t":"2026-06-23T04:00:00Z","v":3390,"vw":92.557765},{"c":93.7129,"h":95.07,"l":93.21,"n":156,"o":93.21,"t":"2026-06-24T04:00:00Z","v":7637,"vw":94.541558},{"c":93.3442,"h":95.03,"l":93.309,"n":168,"o":94.05,"t":"2026-06-25T04:00:00Z","v":7005,"vw":93.942176},{"c":95.2758,"h":95.53,"l":93.995,"n":170,"o":94.93,"t":"2026-06-26T04:00:00Z","v":6676,"vw":94.724793},{"c":96.0599,"h":96.06,"l":95.1,"n":279,"o":95.1,"t":"2026-06-29T04:00:00Z","v":15744,"vw":95.471232},{"c":96.2686,"h":97.4899,"l":96.1,"n":223,"o":96.37,"t":"2026-06-30T04:00:00Z","v":12710,"vw":96.883415},{"c":96.0216,"h":96.87,"l":95.89,"n":174,"o":96.52,"t":"2026-07-01T04:00:00Z","v":9955,"vw":96.412722},{"c":99.0751,"h":99.0751,"l":96.78,"n":231,"o":96.78,"t":"2026-07-02T04:00:00Z","v":6742,"vw":98.014684},{"c":99.2984,"h":99.94,"l":98.53,"n":255,"o":99.76,"t":"2026-07-06T04:00:00Z","v":13356,"vw":99.426764},{"c":103.435,"h":105.21,"l":101.382,"n":318,"o":101.44,"t":"2026-07-07T04:00:00Z","v":19315,"vw":102.60093},{"c":103.5799,"h":103.62,"l":101.53,"n":308,"o":103.34,"t":"2026-07-08T04:00:00Z","v":14581,"vw":102.415327},{"c":103.6198,"h":103.85,"l":103.17,"n":208,"o":103.645,"t":"2026-07-09T04:00:00Z","v":8929,"vw":103.493744},{"c":100.26,"h":104.29,"l":99.38,"n":287,"o":104.29,"t":"2026-07-10T04:00:00Z","v":12920,"vw":100.527231},{"c":98.1033,"h":99.63,"l":97.59,"n":241,"o":99.63,"t":"2026-07-13T04:00:00Z","v":16687,"vw":98.125531},{"c":97.593,"h":98.0623,"l":97,"n":154,"o":97.21,"t":"2026-07-14T04:00:00Z","v":7038,"vw":97.662474},{"c":98.1962,"h":98.1962,"l":96.295,"n":153,"o":97.79,"t":"2026-07-15T04:00:00Z","v":7622,"vw":97.622644},{"c":96.9243,"h":98.045,"l":96.61,"n":184,"o":97.84,"t":"2026-07-16T04:00:00Z","v":5473,"vw":97.228083},{"c":97.7165,"h":98.0699,"l":95.89,"n":162,"o":96.37,"t":"2026-07-17T04:00:00Z","v":7775,"vw":97.422734},{"c":96.3276,"h":98.23,"l":96.3276,"n":130,"o":98.23,"t":"2026-07-20T04:00:00Z","v":14467,"vw":96.928477},{"c":97.9303,"h":97.9303,"l":96.78,"n":122,"o":96.78,"t":"2026-07-21T04:00:00Z","v":16091,"vw":97.296621},{"c":96.9597,"h":98.19,"l":96.88,"n":138,"o":98.19,"t":"2026-07-22T04:00:00Z","v":5930,"vw":97.321887},{"c":97.262,"h":97.47,"l":95.6,"n":155,"o":95.6,"t":"2026-07-23T04:00:00Z","v":7964,"vw":96.821915},{"c":96.3932,"h":96.9,"l":96.35,"n":100,"o":96.49,"t":"2026-07-24T04:00:00Z","v":1943,"vw":96.716689},{"c":97.2587,"h":99.75,"l":97.2587,"n":158,"o":97.81,"t":"2026-07-27T04:00:00Z","v":10290,"vw":98.074724},{"c":97.6934,"h":98.6199,"l":96.69,"n":168,"o":97.6,"t":"2026-07-28T04:00:00Z","v":11437,"vw":97.347337},{"c":96.696,"h":97.96,"l":96.6301,"n":170,"o":97.65,"t":"2026-07-29T04:00:00Z","v":17026,"vw":97.066205},{"c":96.4851,"h":96.96,"l":94.75,"n":176,"o":96.96,"t":"2026-07-30T04:00:00Z","v":6785,"vw":96.089076},{"c":93.8672,"h":97.5806,"l":93.36,"n":260,"o":96.43,"t":"2026-07-31T04:00:00Z","v":12919,"vw":94.226194},{"c":94.2608,"h":94.325,"l":93.05,"n":194,"o":94,"t":"2026-08-03T04:00:00Z","v":6506,"vw":93.767763},{"c":96.0525,"h":96.14,"l":94.75,"n":125,"o":94.79,"t":"2026-08-04T04:00:00Z","v":4260,"vw":95.626693},{"c":96.8774,"h":98.155,"l":96.64,"n":183,"o":97.47,"t":"2026-08-05T04:00:00Z","v":9396,"vw":97.164804},{"c":98.3065,"h":99.9999,"l":97.42,"n":156,"o":98.11,"t":"2026-08-06T04:00:00Z","v":7897,"vw":98.276073},{"c":100.365,"h":100.365,"l":99.3,"n":133,"o":99.67,"t":"2026-08-07T04:00:00Z","v":8130,"vw":99.596181},{"c":101.0826,"h":101.0826,"l":100.36,"n":172,"o":100.58,"t":"2026-08-10T04:00:00Z","v":7633,"vw":100.568918},{"c":101.6284,"h":103.17,"l":101.09,"n":221,"o":101.09,"t":"2026-08-11T04:00:00Z","v":22055,"vw":101.810304},{"c":101.9169,"h":102.2,"l":101.556,"n":172,"o":101.945,"t":"2026-08-12T04:00:00Z","v":6547,"vw":101.92283},{"c":101.0899,"h":103.39,"l":100.76,"n":180,"o":103.12,"t":"2026-08-13T04:00:00Z","v":7696,"vw":102.22334},{"c":101.3121,"h":101.33,"l":99.805,"n":195,"o":101.16,"t":"2026-08-14T04:00:00Z","v":11216,"vw":100.508059},{"c":102.7277,"h":102.81,"l":100.81,"n":153,"o":100.81,"t":"2026-08-17T04:00:00Z","v":4089,"vw":102.245362},{"c":103.4785,"h":103.54,"l":101.99,"n":177,"o":101.99,"t":"2026-08-18T04:00:00Z","v":6326,"vw":103.011609},{"c":109.9037,"h":109.945,"l":106.53,"n":353,"o":106.53,"t":"2026-08-19T04:00:00Z","v":19090,"vw":108.676658},{"c":106.77,"h":109.47,"l":106.145,"n":238,"o":109.47,"t":"2026-08-20T04:00:00Z","v":8609,"vw":107.092481},{"c":107.47,"h":108.76,"l":106.9201,"n":259,"o":107.3,"t":"2026-08-21T04:00:00Z","v":12078,"vw":107.704076},{"c":106.906,"h":107.93,"l":105.37,"n":203,"o":107.93,"t":"2026-08-24T04:00:00Z","v":7543,"vw":106.643929},{"c":108.9825,"h":109.26,"l":108.82,"n":239,"o":108.98,"t":"2026-08-25T04:00:00Z","v":6598,"vw":109.009605},{"c":108.6574,"h":110.05,"l":107.94,"n":206,"o":110.05,"t":"2026-08-26T04:00:00Z","v":19668,"vw":108.26365},{"c":108.7065,"h":108.89,"l":107.625,"n":199,"o":108.89,"t":"2026-08-27T04:00:00Z","v":6239,"vw":108.491269},{"c":105.9199,"h":108.41,"l":105.62,"n":227,"o":108.41,"t":"2026-08-28T04:00:00Z","v":7073,"vw":106.39892},{"c":106.46,"h":106.49,"l":104.62,"n":186,"o":105.92,"t":"2026-08-31T04:00:00Z","v":6516,"vw":105.66802},{"c":107.3666,"h":107.3666,"l":106.065,"n":148,"o":106.19,"t":"2026-09-01T04:00:00Z","v":5152,"vw":106.799773},{"c":109.655,"h":109.83,"l":107.61,"n":210,"o":109.7996,"t":"2026-09-02T04:00:00Z","v":13315,"vw":108.434644},{"c":108.8566,"h":110,"l":108.2499,"n":210,"o":110,"t":"2026-09-03T04:00:00Z","v":5548,"vw":108.63889},{"c":108.3272,"h":108.71,"l":107.74,"n":168,"o":108.71,"t":"2026-09-04T04:00:00Z","v":8984,"vw":108.028419},{"c":106.7132,"h":107.47,"l":106.7132,"n":237,"o":106.78,"t":"2026-09-08T04:00:00Z","v":8761,"vw":107.170381},{"c":105.5207,"h":106.72,"l":105.5207,"n":174,"o":106.72,"t":"2026-09-09T04:00:00Z","v":8064,"vw":105.918988},{"c":103.4736,"h":104.68,"l":103.13,"n":196,"o":104.68,"t":"2026-09-10T04:00:00Z","v":10711,"vw":103.699146},{"c":103.4597,"h":104.51,"l":103.45,"n":170,"o":104.48,"t":"2026-09-11T04:00:00Z","v":8283,"vw":103.882565},{"c":103.9301,"h":104.62,"l":103.285,"n":209,"o":103.63,"t":"2026-09-14T04:00:00Z","v":9268,"vw":104.100004},{"c":101.1392,"h":104.53,"l":100.905,"n":259,"o":104.18,"t":"2026-09-15T04:00:00Z","v":11338,"vw":101.391022},{"c":101.9998,"h":102.8,"l":101.14,"n":161,"o":102.09,"t":"2026-09-16T04:00:00Z","v":6858,"vw":102.039173},{"c":104.9185,"h":105.65,"l":103.975,"n":276,"o":104.03,"t":"2026-09-17T04:00:00Z","v":25991,"vw":105.020847},{"c":103.8,"h":105.09,"l":103.69,"n":209,"o":105.09,"t":"2026-09-18T04:00:00Z","v":16291,"vw":104.0275},{"c":105.2098,"h":105.41,"l":104.56,"n":200,"o":104.87,"t":"2026-09-21T04:00:00Z","v":11402,"vw":105.140164},{"c":107.66,"h":107.999,"l":105.4,"n":305,"o":106.45,"t":"2026-09-22T04:00:00Z","v":19390,"vw":107.100694},{"c":104.63,"h":107.89,"l":104.02,"n":270,"o":107.89,"t":"2026-09-23T04:00:00Z","v":24879,"vw":104.850338},{"c":104.6328,"h":104.8,"l":103.06,"n":182,"o":104.5,"t":"2026-09-24T04:00:00Z","v":17286,"vw":104.232946},{"c":104.6582,"h":105.0199,"l":104.01,"n":174,"o":104.34,"t":"2026-09-25T04:00:00Z","v":8033,"vw":104.452658},{"c":105.0168,"h":105.525,"l":103.36,"n":195,"o":104.45,"t":"2026-09-28T04:00:00Z","v":17554,"vw":103.871601},{"c":106.2864,"h":106.44,"l":104.81,"n":249,"o":105.5,"t":"2026-09-29T04:00:00Z","v":21509,"vw":105.776888},{"c":105.5872,"h":107.055,"l":105.4,"n":244,"o":106.73,"t":"2026-09-30T04:00:00Z","v":13571,"vw":106.272161},{"c":103.2051,"h":105.2352,"l":103.2051,"n":351,"o":104.57,"t":"2026-10-01T04:00:00Z","v":25377,"vw":104.254535},{"c":102.4978,"h":103.87,"l":102.0005,"n":326,"o":103.87,"t":"2026-10-02T04:00:00Z","v":18743,"vw":102.540236},{"c":103.3314,"h":103.79,"l":101.33,"n":309,"o":102.74,"t":"2026-10-05T04:00:00Z","v":31195,"vw":102.105355},{"c":100.9666,"h":104.68,"l":100.12,"n":282,"o":103.93,"t":"2026-10-06T04:00:00Z","v":16310,"vw":101.354624},{"c":101.8071,"h":102.7,"l":100.33,"n":169,"o":100.33,"t":"2026-10-07T04:00:00Z","v":6228,"vw":102.13653},{"c":101.2354,"h":101.73,"l":99.48,"n":283,"o":101.22,"t":"2026-10-08T04:00:00Z","v":12522,"vw":100.688689},{"c":104.7564,"h":105.12,"l":101.84,"n":204,"o":101.84,"t":"2026-10-09T04:00:00Z","v":8911,"vw":103.579453},{"c":103.6299,"h":104.7,"l":103.6299,"n":168,"o":104.7,"t":"2026-10-12T04:00:00Z","v":7983,"vw":104.310591},{"c":100.7072,"h":103.68,"l":100.705,"n":195,"o":103.68,"t":"2026-10-13T04:00:00Z","v":12333,"vw":101.707891},{"c":101.8,"h":102.76,"l":100.7,"n":193,"o":100.7,"t":"2026-10-14T04:00:00Z","v":16043,"vw":102.06938},{"c":104.556,"h":105.17,"l":103,"n":244,"o":103,"t":"2026-10-15T04:00:00Z","v":14642,"vw":104.743772},{"c":100.1993,"h":105.35,"l":100.04,"n":322,"o":105.35,"t":"2026-10-16T04:00:00Z","v":30606,"vw":101.715998},{"c":102.38,"h":102.42,"l":100.78,"n":155,"o":100.78,"t":"2026-10-19T04:00:00Z","v":14033,"vw":101.863673},{"c":105.8029,"h":105.91,"l":102.4,"n":193,"o":102.53,"t":"2026-10-20T04:00:00Z","v":10191,"vw":104.672075},{"c":104.94,"h":106.68,"l":104.94,"n":212,"o":105.77,"t":"2026-10-21T04:00:00Z","v":11651,"vw":105.565602},{"c":103.9582,"h":105.5399,"l":102.7,"n":185,"o":105.5399,"t":"2026-10-22T04:00:00Z","v":10002,"vw":103.363577}],"volatilityBars":[{"c":104.87,"h":104.87,"l":104.87,"n":4,"o":104.87,"t":"2026-09-21T13:30:00Z","v":722,"vw":104.87},{"c":105.235,"h":105.31,"l":105.235,"n":4,"o":105.29,"t":"2026-09-21T14:15:00Z","v":508,"vw":105.261},{"c":105.41,"h":105.41,"l":105.37,"n":6,"o":105.39,"t":"2026-09-21T14:30:00Z","v":1137,"vw":105.39},{"c":105.32,"h":105.38,"l":105.32,"n":2,"o":105.38,"t":"2026-09-21T14:45:00Z","v":400,"vw":105.335},{"c":105.13,"h":105.13,"l":105.13,"n":3,"o":105.13,"t":"2026-09-21T15:00:00Z","v":151,"vw":105.13},{"c":105.1899,"h":105.1899,"l":105.1899,"n":1,"o":105.1899,"t":"2026-09-21T15:15:00Z","v":325,"vw":105.1899},{"c":105.06,"h":105.15,"l":105.06,"n":4,"o":105.15,"t":"2026-09-21T15:45:00Z","v":273,"vw":105.11},{"c":105,"h":105,"l":105,"n":5,"o":105,"t":"2026-09-21T16:00:00Z","v":370,"vw":105},{"c":104.8251,"h":104.8251,"l":104.8251,"n":1,"o":104.8251,"t":"2026-09-21T16:15:00Z","v":570,"vw":104.8251},{"c":104.87,"h":105.07,"l":104.87,"n":4,"o":105.07,"t":"2026-09-21T16:30:00Z","v":419,"vw":104.97},{"c":104.56,"h":104.56,"l":104.56,"n":1,"o":104.56,"t":"2026-09-21T17:00:00Z","v":105,"vw":104.56},{"c":104.76,"h":104.76,"l":104.76,"n":1,"o":104.76,"t":"2026-09-21T17:15:00Z","v":150,"vw":104.76},{"c":105.1,"h":105.18,"l":105.1,"n":3,"o":105.18,"t":"2026-09-21T18:30:00Z","v":488,"vw":105.132787},{"c":105.11,"h":105.15,"l":105.11,"n":3,"o":105.15,"t":"2026-09-21T18:45:00Z","v":481,"vw":105.126306},{"c":105.2199,"h":105.22,"l":105.21,"n":6,"o":105.21,"t":"2026-09-21T19:15:00Z","v":2358,"vw":105.219087},{"c":105.01,"h":105.01,"l":105.01,"n":5,"o":105.01,"t":"2026-09-21T19:30:00Z","v":146,"vw":105.01},{"c":105.155,"h":105.2091,"l":105.155,"n":2,"o":105.2091,"t":"2026-09-21T19:45:00Z","v":422,"vw":105.19346},{"c":105.59,"h":106.45,"l":105.4,"n":17,"o":106.45,"t":"2026-09-22T13:30:00Z","v":1110,"vw":105.952128},{"c":106.53,"h":106.53,"l":105.94,"n":13,"o":106.04,"t":"2026-09-22T13:45:00Z","v":2159,"vw":106.089611},{"c":106.72,"h":106.925,"l":106.685,"n":9,"o":106.685,"t":"2026-09-22T14:00:00Z","v":1028,"vw":106.74999},{"c":106.43,"h":106.555,"l":106.43,"n":8,"o":106.555,"t":"2026-09-22T14:15:00Z","v":1619,"vw":106.533667},{"c":106.49,"h":106.49,"l":106.49,"n":1,"o":106.49,"t":"2026-09-22T14:30:00Z","v":200,"vw":106.49},{"c":107.135,"h":107.135,"l":106.85,"n":5,"o":106.85,"t":"2026-09-22T14:45:00Z","v":479,"vw":106.927599},{"c":107.395,"h":107.395,"l":107.395,"n":1,"o":107.395,"t":"2026-09-22T15:00:00Z","v":125,"vw":107.395},{"c":107.5,"h":107.63,"l":107.5,"n":5,"o":107.63,"t":"2026-09-22T15:15:00Z","v":477,"vw":107.575263},{"c":107.4,"h":107.4,"l":107.4,"n":1,"o":107.4,"t":"2026-09-22T15:30:00Z","v":100,"vw":107.4},{"c":107.15,"h":107.418,"l":107.15,"n":4,"o":107.418,"t":"2026-09-22T15:45:00Z","v":531,"vw":107.323085},{"c":107.11,"h":107.115,"l":107.11,"n":3,"o":107.115,"t":"2026-09-22T16:00:00Z","v":240,"vw":107.112092},{"c":107.02,"h":107.02,"l":107.02,"n":6,"o":107.02,"t":"2026-09-22T16:15:00Z","v":419,"vw":107.02},{"c":107.23,"h":107.3,"l":107.08,"n":7,"o":107.23,"t":"2026-09-22T16:30:00Z","v":843,"vw":107.219515},{"c":107.18,"h":107.315,"l":107.18,"n":3,"o":107.315,"t":"2026-09-22T17:15:00Z","v":750,"vw":107.295714},{"c":107.405,"h":107.405,"l":107.405,"n":1,"o":107.405,"t":"2026-09-22T17:30:00Z","v":100,"vw":107.405},{"c":107.56,"h":107.57,"l":107.52,"n":9,"o":107.52,"t":"2026-09-22T17:45:00Z","v":945,"vw":107.533964},{"c":107.68,"h":107.785,"l":107.64,"n":7,"o":107.64,"t":"2026-09-22T18:00:00Z","v":1328,"vw":107.750335},{"c":107.85,"h":107.85,"l":107.85,"n":2,"o":107.85,"t":"2026-09-22T18:15:00Z","v":120,"vw":107.85},{"c":107.8,"h":107.93,"l":107.7167,"n":7,"o":107.93,"t":"2026-09-22T18:30:00Z","v":738,"vw":107.829397},{"c":107.78,"h":107.875,"l":107.78,"n":4,"o":107.78,"t":"2026-09-22T18:45:00Z","v":477,"vw":107.815252},{"c":107.89,"h":107.96,"l":107.855,"n":6,"o":107.855,"t":"2026-09-22T19:15:00Z","v":514,"vw":107.898491},{"c":107.999,"h":107.999,"l":107.75,"n":7,"o":107.75,"t":"2026-09-22T19:30:00Z","v":1630,"vw":107.983592},{"c":107.66,"h":107.66,"l":107.66,"n":1,"o":107.66,"t":"2026-09-22T19:45:00Z","v":232,"vw":107.66},{"c":107.89,"h":107.89,"l":107.89,"n":5,"o":107.89,"t":"2026-09-23T13:30:00Z","v":139,"vw":107.89},{"c":106.86,"h":106.99,"l":106.86,"n":3,"o":106.99,"t":"2026-09-23T13:45:00Z","v":254,"vw":106.925},{"c":106.935,"h":106.97,"l":106.935,"n":4,"o":106.97,"t":"2026-09-23T14:00:00Z","v":243,"vw":106.9525},{"c":106.9,"h":106.9,"l":106.9,"n":3,"o":106.9,"t":"2026-09-23T14:15:00Z","v":201,"vw":106.9},{"c":105.85,"h":106.485,"l":105.85,"n":15,"o":106.485,"t":"2026-09-23T14:30:00Z","v":2887,"vw":106.156122},{"c":105.28,"h":105.28,"l":105,"n":17,"o":105.245,"t":"2026-09-23T14:45:00Z","v":1273,"vw":105.166046},{"c":105.16,"h":105.215,"l":105.16,"n":3,"o":105.215,"t":"2026-09-23T15:15:00Z","v":356,"vw":105.19},{"c":104.99,"h":105.03,"l":104.99,"n":6,"o":105.03,"t":"2026-09-23T15:30:00Z","v":535,"vw":105.02},{"c":104.45,"h":104.45,"l":104.45,"n":3,"o":104.45,"t":"2026-09-23T16:00:00Z","v":133,"vw":104.45},{"c":104.3989,"h":104.3989,"l":104.3989,"n":1,"o":104.3989,"t":"2026-09-23T16:30:00Z","v":200,"vw":104.3989},{"c":104.26,"h":104.26,"l":104.26,"n":1,"o":104.26,"t":"2026-09-23T16:45:00Z","v":500,"vw":104.26},{"c":104.02,"h":104.02,"l":104.02,"n":2,"o":104.02,"t":"2026-09-23T17:00:00Z","v":170,"vw":104.02},{"c":104.11,"h":104.11,"l":104.11,"n":2,"o":104.11,"t":"2026-09-23T17:15:00Z","v":3559,"vw":104.11},{"c":104.2,"h":104.2,"l":104.2,"n":2,"o":104.2,"t":"2026-09-23T17:30:00Z","v":200,"vw":104.2},{"c":104.53,"h":104.53,"l":104.455,"n":5,"o":104.455,"t":"2026-09-23T17:45:00Z","v":296,"vw":104.482675},{"c":104.185,"h":104.45,"l":104.185,"n":5,"o":104.45,"t":"2026-09-23T18:00:00Z","v":434,"vw":104.323404},{"c":104.1,"h":104.1,"l":104.1,"n":1,"o":104.1,"t":"2026-09-23T18:15:00Z","v":100,"vw":104.1},{"c":104.46,"h":104.46,"l":104.46,"n":3,"o":104.46,"t":"2026-09-23T18:45:00Z","v":2138,"vw":104.46},{"c":104.59,"h":104.745,"l":104.59,"n":14,"o":104.745,"t":"2026-09-23T19:30:00Z","v":7970,"vw":104.724458},{"c":104.4,"h":104.61,"l":104.4,"n":7,"o":104.61,"t":"2026-09-23T19:45:00Z","v":1008,"vw":104.525498},{"c":104.63,"h":104.63,"l":104.63,"n":3,"o":104.63,"t":"2026-09-23T20:00:00Z","v":106,"vw":104.63},{"c":104.6,"h":104.6,"l":104.5,"n":7,"o":104.5,"t":"2026-09-24T13:30:00Z","v":872,"vw":104.537628},{"c":103.86,"h":103.86,"l":103.86,"n":3,"o":103.86,"t":"2026-09-24T13:45:00Z","v":232,"vw":103.86},{"c":104.025,"h":104.025,"l":104.025,"n":1,"o":104.025,"t":"2026-09-24T14:00:00Z","v":331,"vw":104.025},{"c":104.09,"h":104.09,"l":104.04,"n":5,"o":104.06,"t":"2026-09-24T14:15:00Z","v":1414,"vw":104.082996},{"c":104.38,"h":104.38,"l":104.38,"n":1,"o":104.38,"t":"2026-09-24T14:30:00Z","v":100,"vw":104.38},{"c":103.42,"h":103.5,"l":103.42,"n":7,"o":103.5,"t":"2026-09-24T15:15:00Z","v":489,"vw":103.467347},{"c":103.29,"h":103.29,"l":103.29,"n":1,"o":103.29,"t":"2026-09-24T15:30:00Z","v":100,"vw":103.29},{"c":103.27,"h":103.27,"l":103.27,"n":1,"o":103.27,"t":"2026-09-24T15:45:00Z","v":500,"vw":103.27},{"c":103.14,"h":103.14,"l":103.06,"n":9,"o":103.14,"t":"2026-09-24T16:00:00Z","v":2047,"vw":103.133419},{"c":104.21,"h":104.21,"l":103.815,"n":3,"o":103.815,"t":"2026-09-24T16:30:00Z","v":485,"vw":104.05933},{"c":103.4327,"h":103.4401,"l":103.4327,"n":3,"o":103.44,"t":"2026-09-24T17:00:00Z","v":572,"vw":103.43527},{"c":103.41,"h":103.845,"l":103.41,"n":5,"o":103.845,"t":"2026-09-24T17:15:00Z","v":389,"vw":103.54142},{"c":103.76,"h":103.76,"l":103.76,"n":1,"o":103.76,"t":"2026-09-24T18:00:00Z","v":100,"vw":103.76},{"c":104.73,"h":104.73,"l":104.71,"n":2,"o":104.71,"t":"2026-09-24T18:45:00Z","v":6906,"vw":104.72},{"c":104.8,"h":104.8,"l":104.8,"n":1,"o":104.8,"t":"2026-09-24T19:00:00Z","v":100,"vw":104.8},{"c":104.21,"h":104.21,"l":104.21,"n":1,"o":104.21,"t":"2026-09-24T19:15:00Z","v":153,"vw":104.21},{"c":104.655,"h":104.6699,"l":104.655,"n":6,"o":104.6699,"t":"2026-09-24T19:30:00Z","v":1071,"vw":104.66812},{"c":104.62,"h":104.62,"l":104.62,"n":2,"o":104.62,"t":"2026-09-24T19:45:00Z","v":134,"vw":104.62},{"c":104.34,"h":104.34,"l":104.34,"n":5,"o":104.34,"t":"2026-09-25T13:45:00Z","v":196,"vw":104.34},{"c":104.095,"h":104.095,"l":104.095,"n":2,"o":104.095,"t":"2026-09-25T15:00:00Z","v":250,"vw":104.095},{"c":104.1,"h":104.35,"l":104.1,"n":6,"o":104.35,"t":"2026-09-25T15:30:00Z","v":651,"vw":104.211667},{"c":104.01,"h":104.01,"l":104.01,"n":2,"o":104.01,"t":"2026-09-25T15:45:00Z","v":121,"vw":104.01},{"c":104.6,"h":104.6,"l":104.24,"n":8,"o":104.24,"t":"2026-09-25T16:00:00Z","v":1094,"vw":104.277935},{"c":104.59,"h":104.59,"l":104.59,"n":2,"o":104.59,"t":"2026-09-25T16:15:00Z","v":105,"vw":104.59},{"c":104.55,"h":104.55,"l":104.53,"n":5,"o":104.54,"t":"2026-09-25T17:00:00Z","v":510,"vw":104.54},{"c":104.38,"h":104.38,"l":104.38,"n":5,"o":104.38,"t":"2026-09-25T17:15:00Z","v":172,"vw":104.38},{"c":104.38,"h":104.38,"l":104.38,"n":1,"o":104.38,"t":"2026-09-25T17:30:00Z","v":300,"vw":104.38},{"c":104.2,"h":104.31,"l":104.2,"n":3,"o":104.2287,"t":"2026-09-25T17:45:00Z","v":600,"vw":104.237467},{"c":104.64,"h":104.64,"l":104.63,"n":2,"o":104.63,"t":"2026-09-25T18:30:00Z","v":300,"vw":104.633333},{"c":104.575,"h":104.575,"l":104.575,"n":1,"o":104.575,"t":"2026-09-25T18:45:00Z","v":205,"vw":104.575},{"c":104.75,"h":104.83,"l":104.75,"n":3,"o":104.83,"t":"2026-09-25T19:00:00Z","v":400,"vw":104.81},{"c":104.5899,"h":104.65,"l":104.57,"n":7,"o":104.57,"t":"2026-09-25T19:15:00Z","v":1378,"vw":104.595972},{"c":104.495,"h":104.495,"l":104.495,"n":3,"o":104.495,"t":"2026-09-25T19:30:00Z","v":288,"vw":104.495},{"c":105.0199,"h":105.0199,"l":105.0199,"n":1,"o":105.0199,"t":"2026-09-25T19:45:00Z","v":200,"vw":105.0199},{"c":103.88,"h":104.45,"l":103.88,"n":14,"o":104.45,"t":"2026-09-28T13:30:00Z","v":1339,"vw":104.291721},{"c":103.5,"h":103.73,"l":103.5,"n":10,"o":103.73,"t":"2026-09-28T14:00:00Z","v":10200,"vw":103.508357},{"c":103.66,"h":103.66,"l":103.36,"n":5,"o":103.36,"t":"2026-09-28T14:15:00Z","v":548,"vw":103.480879},{"c":103.65,"h":103.75,"l":103.6439,"n":4,"o":103.6439,"t":"2026-09-28T14:30:00Z","v":438,"vw":103.687447},{"c":104.04,"h":104.1402,"l":104.04,"n":2,"o":104.1402,"t":"2026-09-28T15:00:00Z","v":400,"vw":104.0901},{"c":104.15,"h":104.15,"l":104.04,"n":2,"o":104.04,"t":"2026-09-28T15:15:00Z","v":350,"vw":104.102857},{"c":104,"h":104,"l":104,"n":1,"o":104,"t":"2026-09-28T15:45:00Z","v":100,"vw":104},{"c":104.34,"h":104.34,"l":104.34,"n":6,"o":104.34,"t":"2026-09-28T16:00:00Z","v":284,"vw":104.34},{"c":105.2701,"h":105.282,"l":105.27,"n":11,"o":105.282,"t":"2026-09-28T18:30:00Z","v":1153,"vw":105.271192},{"c":105.47,"h":105.47,"l":105.47,"n":2,"o":105.47,"t":"2026-09-28T18:45:00Z","v":835,"vw":105.47},{"c":105.525,"h":105.525,"l":105.525,"n":1,"o":105.525,"t":"2026-09-28T19:15:00Z","v":100,"vw":105.525},{"c":105.075,"h":105.075,"l":105.075,"n":1,"o":105.075,"t":"2026-09-28T19:45:00Z","v":118,"vw":105.075},{"c":105.5,"h":105.5,"l":105.5,"n":1,"o":105.5,"t":"2026-09-28T23:15:00Z","v":130,"vw":105.5},{"c":106.1299,"h":106.1299,"l":105.5,"n":9,"o":105.5,"t":"2026-09-29T13:30:00Z","v":698,"vw":105.860202},{"c":105.5,"h":105.555,"l":105.5,"n":5,"o":105.555,"t":"2026-09-29T13:45:00Z","v":1275,"vw":105.507573},{"c":105.34,"h":105.5524,"l":105.34,"n":5,"o":105.5524,"t":"2026-09-29T14:00:00Z","v":343,"vw":105.425971},{"c":105.685,"h":105.685,"l":105.685,"n":1,"o":105.685,"t":"2026-09-29T14:15:00Z","v":200,"vw":105.685},{"c":105.1499,"h":105.1499,"l":105,"n":5,"o":105,"t":"2026-09-29T14:30:00Z","v":1745,"vw":105.119315},{"c":105.3199,"h":105.3199,"l":105.05,"n":2,"o":105.05,"t":"2026-09-29T14:45:00Z","v":365,"vw":105.234863},{"c":105.22,"h":105.35,"l":105.22,"n":9,"o":105.35,"t":"2026-09-29T15:00:00Z","v":629,"vw":105.258019},{"c":104.81,"h":105.19,"l":104.81,"n":9,"o":105.19,"t":"2026-09-29T15:15:00Z","v":892,"vw":105.004375},{"c":105.49,"h":105.49,"l":105.06,"n":3,"o":105.06,"t":"2026-09-29T15:30:00Z","v":349,"vw":105.229394},{"c":105.13,"h":105.26,"l":104.83,"n":18,"o":104.925,"t":"2026-09-29T15:45:00Z","v":1637,"vw":104.99083},{"c":105.19,"h":105.3,"l":105.14,"n":8,"o":105.3,"t":"2026-09-29T16:15:00Z","v":654,"vw":105.205603},{"c":105.26,"h":105.41,"l":105.26,"n":3,"o":105.41,"t":"2026-09-29T16:30:00Z","v":600,"vw":105.314545},{"c":105.9299,"h":105.93,"l":105.915,"n":6,"o":105.915,"t":"2026-09-29T17:15:00Z","v":700,"vw":105.923543},{"c":106.14,"h":106.14,"l":106.14,"n":2,"o":106.14,"t":"2026-09-29T17:30:00Z","v":176,"vw":106.14},{"c":105.845,"h":105.845,"l":105.845,"n":1,"o":105.845,"t":"2026-09-29T17:45:00Z","v":1000,"vw":105.845},{"c":106.14,"h":106.165,"l":105.995,"n":7,"o":105.995,"t":"2026-09-29T18:00:00Z","v":706,"vw":106.115997},{"c":106.41,"h":106.41,"l":106.41,"n":1,"o":106.41,"t":"2026-09-29T18:30:00Z","v":235,"vw":106.41},{"c":106.35,"h":106.44,"l":106.3,"n":6,"o":106.41,"t":"2026-09-29T18:45:00Z","v":3188,"vw":106.37024},{"c":106.4,"h":106.4,"l":106.399,"n":10,"o":106.399,"t":"2026-09-29T19:15:00Z","v":3232,"vw":106.399696},{"c":106.42,"h":106.42,"l":106.42,"n":2,"o":106.42,"t":"2026-09-29T19:45:00Z","v":128,"vw":106.42},{"c":107,"h":107,"l":107,"n":1,"o":107,"t":"2026-09-29T21:30:00Z","v":250,"vw":107},{"c":108.33,"h":108.33,"l":108.33,"n":2,"o":108.33,"t":"2026-09-30T13:00:00Z","v":500,"vw":108.33},{"c":105.91,"h":106.73,"l":105.77,"n":9,"o":106.73,"t":"2026-09-30T13:30:00Z","v":1415,"vw":106.410731},{"c":105.4,"h":105.64,"l":105.4,"n":11,"o":105.64,"t":"2026-09-30T14:00:00Z","v":743,"vw":105.557143},{"c":105.6127,"h":105.79,"l":105.6127,"n":6,"o":105.77,"t":"2026-09-30T14:15:00Z","v":790,"vw":105.701672},{"c":106.085,"h":106.085,"l":106.085,"n":3,"o":106.085,"t":"2026-09-30T14:45:00Z","v":123,"vw":106.085},{"c":106.625,"h":106.625,"l":106.55,"n":2,"o":106.55,"t":"2026-09-30T15:00:00Z","v":275,"vw":106.597727},{"c":106.41,"h":106.74,"l":106.41,"n":4,"o":106.74,"t":"2026-09-30T15:15:00Z","v":501,"vw":106.662},{"c":106.38,"h":106.48,"l":106.38,"n":8,"o":106.48,"t":"2026-09-30T15:30:00Z","v":1054,"vw":106.45},{"c":106.9,"h":107.055,"l":106.9,"n":7,"o":107.055,"t":"2026-09-30T16:00:00Z","v":352,"vw":106.951667},{"c":106.785,"h":106.785,"l":106.785,"n":1,"o":106.785,"t":"2026-09-30T16:30:00Z","v":190,"vw":106.785},{"c":106.66,"h":106.66,"l":106.66,"n":2,"o":106.66,"t":"2026-09-30T16:45:00Z","v":136,"vw":106.66},{"c":106.57,"h":106.7699,"l":106.57,"n":2,"o":106.7699,"t":"2026-09-30T17:15:00Z","v":285,"vw":106.69976},{"c":106.815,"h":106.815,"l":106.815,"n":3,"o":106.815,"t":"2026-09-30T17:30:00Z","v":213,"vw":106.815},{"c":106.27,"h":106.93,"l":106.27,"n":19,"o":106.93,"t":"2026-09-30T17:45:00Z","v":2115,"vw":106.549874},{"c":106.51,"h":106.51,"l":106.51,"n":4,"o":106.51,"t":"2026-09-30T18:30:00Z","v":324,"vw":106.51},{"c":106.11,"h":106.275,"l":106.11,"n":4,"o":106.275,"t":"2026-09-30T18:45:00Z","v":400,"vw":106.17625},{"c":106.1,"h":106.1699,"l":105.88,"n":14,"o":106.1699,"t":"2026-09-30T19:15:00Z","v":538,"vw":106.082178},{"c":105.98,"h":106.09,"l":105.98,"n":4,"o":106.09,"t":"2026-09-30T19:30:00Z","v":371,"vw":106.057647},{"c":105.65,"h":105.69,"l":105.52,"n":9,"o":105.69,"t":"2026-09-30T19:45:00Z","v":964,"vw":105.607473},{"c":105.13,"h":105.2352,"l":104.57,"n":14,"o":104.57,"t":"2026-10-01T13:30:00Z","v":3931,"vw":104.767725},{"c":104.5,"h":104.72,"l":104.5,"n":8,"o":104.72,"t":"2026-10-01T13:45:00Z","v":1782,"vw":104.661177},{"c":104.675,"h":104.89,"l":104.33,"n":14,"o":104.45,"t":"2026-10-01T14:00:00Z","v":931,"vw":104.597202},{"c":104.245,"h":104.64,"l":104.245,"n":9,"o":104.63,"t":"2026-10-01T14:15:00Z","v":1102,"vw":104.412908},{"c":104.16,"h":104.33,"l":104.13,"n":10,"o":104.33,"t":"2026-10-01T14:30:00Z","v":2175,"vw":104.274483},{"c":104.55,"h":104.59,"l":104.02,"n":11,"o":104.02,"t":"2026-10-01T14:45:00Z","v":558,"vw":104.30772},{"c":104.464,"h":104.47,"l":104.42,"n":6,"o":104.47,"t":"2026-10-01T15:00:00Z","v":785,"vw":104.43682},{"c":104.47,"h":104.47,"l":104.29,"n":4,"o":104.29,"t":"2026-10-01T15:15:00Z","v":576,"vw":104.390935},{"c":103.915,"h":104.35,"l":103.915,"n":6,"o":104.35,"t":"2026-10-01T15:45:00Z","v":603,"vw":104.181606},{"c":104.19,"h":104.19,"l":104.19,"n":2,"o":104.19,"t":"2026-10-01T16:30:00Z","v":125,"vw":104.19},{"c":103.95,"h":103.95,"l":103.95,"n":1,"o":103.95,"t":"2026-10-01T17:00:00Z","v":200,"vw":103.95},{"c":104.4401,"h":104.4401,"l":104.4401,"n":1,"o":104.4401,"t":"2026-10-01T17:15:00Z","v":277,"vw":104.4401},{"c":104.4522,"h":104.7,"l":104.42,"n":8,"o":104.7,"t":"2026-10-01T17:30:00Z","v":736,"vw":104.59444},{"c":103.6922,"h":104.22,"l":103.6922,"n":18,"o":104.22,"t":"2026-10-01T17:45:00Z","v":689,"vw":103.797972},{"c":103.655,"h":103.82,"l":103.57,"n":6,"o":103.82,"t":"2026-10-01T18:00:00Z","v":509,"vw":103.694398},{"c":104.02,"h":104.02,"l":103.59,"n":19,"o":103.685,"t":"2026-10-01T18:15:00Z","v":1949,"vw":103.713491},{"c":104.1,"h":104.165,"l":104.07,"n":5,"o":104.165,"t":"2026-10-01T18:30:00Z","v":667,"vw":104.131967},{"c":103.95,"h":104.07,"l":103.86,"n":18,"o":103.94,"t":"2026-10-01T18:45:00Z","v":1513,"vw":103.964231},{"c":103.83,"h":104.03,"l":103.82,"n":14,"o":104.03,"t":"2026-10-01T19:00:00Z","v":1251,"vw":103.90125},{"c":103.715,"h":103.915,"l":103.715,"n":16,"o":103.83,"t":"2026-10-01T19:15:00Z","v":1351,"vw":103.842275},{"c":103.71,"h":103.785,"l":103.71,"n":3,"o":103.785,"t":"2026-10-01T19:30:00Z","v":375,"vw":103.745},{"c":103.24,"h":103.54,"l":103.24,"n":6,"o":103.54,"t":"2026-10-01T19:45:00Z","v":711,"vw":103.488454},{"c":102.1,"h":102.1,"l":102.1,"n":1,"o":102.1,"t":"2026-10-01T20:15:00Z","v":125,"vw":102.1},{"c":103.5,"h":103.5,"l":103.5,"n":1,"o":103.5,"t":"2026-10-01T23:45:00Z","v":150,"vw":103.5},{"c":102.9801,"h":103.87,"l":102.96,"n":23,"o":103.87,"t":"2026-10-02T13:30:00Z","v":1689,"vw":103.18652},{"c":102.64,"h":102.64,"l":102.61,"n":7,"o":102.64,"t":"2026-10-02T13:45:00Z","v":900,"vw":102.62821},{"c":103.34,"h":103.35,"l":103.19,"n":14,"o":103.35,"t":"2026-10-02T14:00:00Z","v":1135,"vw":103.311283},{"c":103.39,"h":103.39,"l":103.39,"n":2,"o":103.39,"t":"2026-10-02T14:15:00Z","v":101,"vw":103.39},{"c":102.79,"h":102.81,"l":102.6816,"n":9,"o":102.7334,"t":"2026-10-02T14:30:00Z","v":1693,"vw":102.732524},{"c":102.78,"h":102.78,"l":102.78,"n":5,"o":102.78,"t":"2026-10-02T14:45:00Z","v":698,"vw":102.78},{"c":102.32,"h":102.865,"l":102.32,"n":10,"o":102.865,"t":"2026-10-02T15:00:00Z","v":1171,"vw":102.567647},{"c":102.2034,"h":102.31,"l":102.12,"n":9,"o":102.3,"t":"2026-10-02T15:15:00Z","v":2078,"vw":102.218494},{"c":102.28,"h":102.28,"l":102.28,"n":2,"o":102.28,"t":"2026-10-02T15:30:00Z","v":101,"vw":102.28},{"c":102.51,"h":102.98,"l":102.51,"n":16,"o":102.63,"t":"2026-10-02T15:45:00Z","v":1300,"vw":102.783301},{"c":102.17,"h":102.38,"l":102.17,"n":12,"o":102.38,"t":"2026-10-02T16:30:00Z","v":917,"vw":102.276923},{"c":102.365,"h":102.45,"l":102.2,"n":7,"o":102.45,"t":"2026-10-02T16:45:00Z","v":848,"vw":102.298703},{"c":102.415,"h":102.42,"l":102.415,"n":3,"o":102.42,"t":"2026-10-02T17:00:00Z","v":234,"vw":102.4175},{"c":102.105,"h":102.15,"l":102.105,"n":2,"o":102.15,"t":"2026-10-02T18:00:00Z","v":308,"vw":102.134221},{"c":102.17,"h":102.17,"l":102.0005,"n":16,"o":102.1,"t":"2026-10-02T18:15:00Z","v":2448,"vw":102.058864},{"c":102.07,"h":102.07,"l":102.07,"n":2,"o":102.07,"t":"2026-10-02T18:30:00Z","v":196,"vw":102.07},{"c":102.01,"h":102.01,"l":102.01,"n":2,"o":102.01,"t":"2026-10-02T19:00:00Z","v":434,"vw":102.01},{"c":102.355,"h":102.355,"l":102.355,"n":1,"o":102.355,"t":"2026-10-02T19:15:00Z","v":195,"vw":102.355},{"c":102.74,"h":102.74,"l":102.74,"n":7,"o":102.74,"t":"2026-10-05T13:30:00Z","v":221,"vw":102.74},{"c":102,"h":102,"l":102,"n":6,"o":102,"t":"2026-10-05T13:45:00Z","v":216,"vw":102},{"c":102.18,"h":102.18,"l":102.091,"n":5,"o":102.091,"t":"2026-10-05T14:15:00Z","v":604,"vw":102.11911},{"c":101.43,"h":101.555,"l":101.43,"n":6,"o":101.555,"t":"2026-10-05T14:30:00Z","v":375,"vw":101.505},{"c":101.745,"h":101.745,"l":101.745,"n":1,"o":101.745,"t":"2026-10-05T15:00:00Z","v":125,"vw":101.745},{"c":102.11,"h":102.11,"l":102.11,"n":1,"o":102.11,"t":"2026-10-05T15:15:00Z","v":300,"vw":102.11},{"c":102.41,"h":102.41,"l":102.03,"n":38,"o":102.0415,"t":"2026-10-05T15:30:00Z","v":12981,"vw":102.107931},{"c":102.45,"h":102.45,"l":102.45,"n":1,"o":102.45,"t":"2026-10-05T15:45:00Z","v":100,"vw":102.45},{"c":102.11,"h":102.37,"l":101.33,"n":54,"o":102.37,"t":"2026-10-05T16:00:00Z","v":11461,"vw":101.849646},{"c":102.4699,"h":102.4699,"l":102.45,"n":5,"o":102.45,"t":"2026-10-05T16:15:00Z","v":265,"vw":102.461396},{"c":103.21,"h":103.21,"l":102.91,"n":6,"o":102.91,"t":"2026-10-05T17:15:00Z","v":417,"vw":103.01},{"c":102.99,"h":103.185,"l":102.9887,"n":3,"o":103.185,"t":"2026-10-05T17:45:00Z","v":635,"vw":103.066393},{"c":103.4799,"h":103.57,"l":103.4799,"n":7,"o":103.48,"t":"2026-10-05T18:45:00Z","v":677,"vw":103.49495},{"c":103.7899,"h":103.79,"l":103.76,"n":6,"o":103.76,"t":"2026-10-05T19:00:00Z","v":635,"vw":103.784658},{"c":103.755,"h":103.755,"l":103.755,"n":1,"o":103.755,"t":"2026-10-05T19:15:00Z","v":100,"vw":103.755},{"c":103.06,"h":104.68,"l":103.06,"n":12,"o":103.93,"t":"2026-10-06T13:30:00Z","v":881,"vw":103.897168},{"c":101.08,"h":102.5,"l":101.08,"n":23,"o":102.5,"t":"2026-10-06T14:00:00Z","v":1742,"vw":101.552},{"c":100.38,"h":100.51,"l":100.12,"n":9,"o":100.3,"t":"2026-10-06T14:15:00Z","v":1744,"vw":100.259696},{"c":100.26,"h":100.56,"l":100.26,"n":5,"o":100.56,"t":"2026-10-06T14:30:00Z","v":1346,"vw":100.329231},{"c":100.855,"h":100.98,"l":100.74,"n":10,"o":100.74,"t":"2026-10-06T14:45:00Z","v":574,"vw":100.877597},{"c":102.614,"h":102.614,"l":102.425,"n":3,"o":102.425,"t":"2026-10-06T15:15:00Z","v":599,"vw":102.579},{"c":102.365,"h":102.565,"l":102.365,"n":2,"o":102.565,"t":"2026-10-06T15:45:00Z","v":210,"vw":102.460238},{"c":101.71,"h":101.71,"l":101.68,"n":3,"o":101.68,"t":"2026-10-06T16:15:00Z","v":278,"vw":101.694729},{"c":101.76,"h":101.76,"l":101.76,"n":1,"o":101.76,"t":"2026-10-06T16:30:00Z","v":200,"vw":101.76},{"c":101.65,"h":101.6522,"l":101.525,"n":6,"o":101.6,"t":"2026-10-06T16:45:00Z","v":795,"vw":101.608846},{"c":101.2,"h":101.26,"l":101.15,"n":8,"o":101.26,"t":"2026-10-06T17:00:00Z","v":800,"vw":101.195731},{"c":101.07,"h":101.07,"l":101.07,"n":2,"o":101.07,"t":"2026-10-06T17:30:00Z","v":175,"vw":101.07},{"c":101.3,"h":101.46,"l":101.27,"n":18,"o":101.27,"t":"2026-10-06T17:45:00Z","v":1547,"vw":101.388477},{"c":101.41,"h":101.41,"l":101.41,"n":1,"o":101.41,"t":"2026-10-06T18:00:00Z","v":100,"vw":101.41},{"c":101.61,"h":101.61,"l":101.61,"n":3,"o":101.61,"t":"2026-10-06T18:15:00Z","v":197,"vw":101.61},{"c":101.5483,"h":101.5483,"l":101.5483,"n":1,"o":101.5483,"t":"2026-10-06T18:30:00Z","v":185,"vw":101.5483},{"c":101.4321,"h":101.58,"l":101.4321,"n":4,"o":101.58,"t":"2026-10-06T18:45:00Z","v":1010,"vw":101.526149},{"c":101.45,"h":101.45,"l":101.37,"n":3,"o":101.37,"t":"2026-10-06T19:00:00Z","v":523,"vw":101.419689},{"c":101.33,"h":101.33,"l":101.33,"n":1,"o":101.33,"t":"2026-10-06T19:15:00Z","v":300,"vw":101.33},{"c":100.9301,"h":100.9301,"l":100.915,"n":10,"o":100.915,"t":"2026-10-06T19:45:00Z","v":850,"vw":100.925033},{"c":100.33,"h":100.33,"l":100.33,"n":8,"o":100.33,"t":"2026-10-07T13:30:00Z","v":295,"vw":100.33},{"c":102.64,"h":102.64,"l":102.34,"n":9,"o":102.34,"t":"2026-10-07T15:30:00Z","v":734,"vw":102.5},{"c":102.61,"h":102.61,"l":102.55,"n":3,"o":102.55,"t":"2026-10-07T15:45:00Z","v":500,"vw":102.586},{"c":102.63,"h":102.7,"l":102.58,"n":4,"o":102.58,"t":"2026-10-07T16:15:00Z","v":407,"vw":102.6525},{"c":102.01,"h":102.01,"l":102.01,"n":1,"o":102.01,"t":"2026-10-07T17:30:00Z","v":200,"vw":102.01},{"c":102.04,"h":102.04,"l":102.03,"n":3,"o":102.03,"t":"2026-10-07T18:00:00Z","v":343,"vw":102.035096},{"c":102,"h":102.135,"l":102,"n":2,"o":102.135,"t":"2026-10-07T18:15:00Z","v":1343,"vw":102.016687},{"c":102.33,"h":102.33,"l":102.33,"n":2,"o":102.33,"t":"2026-10-07T18:30:00Z","v":181,"vw":102.33},{"c":102.195,"h":102.195,"l":102.195,"n":2,"o":102.195,"t":"2026-10-07T18:45:00Z","v":343,"vw":102.195},{"c":100.485,"h":101.22,"l":100.485,"n":12,"o":101.22,"t":"2026-10-08T13:30:00Z","v":546,"vw":101.045416},{"c":100.1614,"h":100.1614,"l":100.1614,"n":1,"o":100.1614,"t":"2026-10-08T14:00:00Z","v":129,"vw":100.1614},{"c":99.87,"h":100.24,"l":99.87,"n":22,"o":100.24,"t":"2026-10-08T14:15:00Z","v":1270,"vw":100.025878},{"c":99.81,"h":100.03,"l":99.65,"n":22,"o":99.81,"t":"2026-10-08T14:30:00Z","v":1240,"vw":99.796234},{"c":99.48,"h":99.48,"l":99.48,"n":3,"o":99.48,"t":"2026-10-08T14:45:00Z","v":144,"vw":99.48},{"c":99.574,"h":99.574,"l":99.574,"n":1,"o":99.574,"t":"2026-10-08T15:00:00Z","v":200,"vw":99.574},{"c":100.0142,"h":100.0142,"l":100.0142,"n":5,"o":100.0142,"t":"2026-10-08T15:15:00Z","v":212,"vw":100.0142},{"c":99.7,"h":99.7,"l":99.7,"n":2,"o":99.7,"t":"2026-10-08T16:15:00Z","v":109,"vw":99.7},{"c":100.0051,"h":100.055,"l":100.0051,"n":2,"o":100.055,"t":"2026-10-08T16:30:00Z","v":337,"vw":100.034714},{"c":100.09,"h":100.2749,"l":99.96,"n":4,"o":99.96,"t":"2026-10-08T16:45:00Z","v":501,"vw":100.11196},{"c":101.06,"h":101.06,"l":100.631,"n":7,"o":100.85,"t":"2026-10-08T17:15:00Z","v":3474,"vw":101.008758},{"c":101.19,"h":101.19,"l":101.19,"n":2,"o":101.19,"t":"2026-10-08T18:00:00Z","v":150,"vw":101.19},{"c":101.73,"h":101.73,"l":101.73,"n":3,"o":101.73,"t":"2026-10-08T18:30:00Z","v":521,"vw":101.73},{"c":101.6,"h":101.6,"l":101.36,"n":4,"o":101.36,"t":"2026-10-08T19:15:00Z","v":271,"vw":101.465263},{"c":101.37,"h":101.44,"l":101.34,"n":6,"o":101.39,"t":"2026-10-08T19:30:00Z","v":412,"vw":101.385},{"c":101.11,"h":101.2,"l":101.05,"n":5,"o":101.2,"t":"2026-10-08T19:45:00Z","v":699,"vw":101.117474},{"c":102.64,"h":102.64,"l":101.84,"n":6,"o":101.84,"t":"2026-10-09T13:30:00Z","v":454,"vw":102.031499},{"c":103.13,"h":103.13,"l":102.1136,"n":11,"o":102.14,"t":"2026-10-09T13:45:00Z","v":2520,"vw":102.256132},{"c":104.185,"h":104.185,"l":104.185,"n":4,"o":104.185,"t":"2026-10-09T14:15:00Z","v":320,"vw":104.185},{"c":104.1399,"h":104.1399,"l":104.1399,"n":7,"o":104.1399,"t":"2026-10-09T14:30:00Z","v":516,"vw":104.1399},{"c":104.005,"h":104.005,"l":104.005,"n":2,"o":104.005,"t":"2026-10-09T15:45:00Z","v":109,"vw":104.005},{"c":105.09,"h":105.09,"l":105.06,"n":4,"o":105.06,"t":"2026-10-09T17:00:00Z","v":611,"vw":105.074759},{"c":105.05,"h":105.05,"l":105.05,"n":1,"o":105.05,"t":"2026-10-09T17:30:00Z","v":191,"vw":105.05},{"c":105.11,"h":105.12,"l":105.11,"n":5,"o":105.12,"t":"2026-10-09T17:45:00Z","v":404,"vw":105.113333},{"c":104.995,"h":104.995,"l":104.98,"n":3,"o":104.98,"t":"2026-10-09T18:00:00Z","v":393,"vw":104.984627},{"c":105.08,"h":105.08,"l":105.08,"n":1,"o":105.08,"t":"2026-10-09T18:30:00Z","v":100,"vw":105.08},{"c":104.99,"h":104.99,"l":104.99,"n":2,"o":104.99,"t":"2026-10-09T18:45:00Z","v":208,"vw":104.99},{"c":104.93,"h":104.93,"l":104.85,"n":8,"o":104.85,"t":"2026-10-09T19:30:00Z","v":501,"vw":104.900024},{"c":104.79,"h":104.905,"l":104.79,"n":7,"o":104.905,"t":"2026-10-09T19:45:00Z","v":453,"vw":104.820026},{"c":104.69,"h":104.7,"l":104.57,"n":18,"o":104.7,"t":"2026-10-12T13:30:00Z","v":2390,"vw":104.683825},{"c":104.54,"h":104.54,"l":104.54,"n":1,"o":104.54,"t":"2026-10-12T13:45:00Z","v":100,"vw":104.54},{"c":104.31,"h":104.31,"l":104.17,"n":4,"o":104.17,"t":"2026-10-12T14:45:00Z","v":689,"vw":104.263333},{"c":104.33,"h":104.33,"l":104.33,"n":1,"o":104.33,"t":"2026-10-12T15:00:00Z","v":200,"vw":104.33},{"c":104.56,"h":104.56,"l":104.56,"n":3,"o":104.56,"t":"2026-10-12T15:15:00Z","v":209,"vw":104.56},{"c":104.43,"h":104.43,"l":104.38,"n":4,"o":104.38,"t":"2026-10-12T15:45:00Z","v":292,"vw":104.405},{"c":104.135,"h":104.135,"l":104.135,"n":3,"o":104.135,"t":"2026-10-12T16:15:00Z","v":198,"vw":104.135},{"c":103.94,"h":103.94,"l":103.94,"n":1,"o":103.94,"t":"2026-10-12T17:00:00Z","v":220,"vw":103.94},{"c":103.905,"h":103.905,"l":103.905,"n":2,"o":103.905,"t":"2026-10-12T17:15:00Z","v":173,"vw":103.905},{"c":104,"h":104,"l":103.85,"n":2,"o":103.85,"t":"2026-10-12T17:30:00Z","v":1270,"vw":103.862992},{"c":103.8113,"h":103.8113,"l":103.8113,"n":6,"o":103.8113,"t":"2026-10-12T18:00:00Z","v":122,"vw":103.8113},{"c":103.845,"h":103.845,"l":103.81,"n":4,"o":103.81,"t":"2026-10-12T18:45:00Z","v":361,"vw":103.821667},{"c":103,"h":103,"l":102,"n":2,"o":102,"t":"2026-10-12T23:15:00Z","v":300,"vw":102.5},{"c":103.01,"h":103.68,"l":103.01,"n":12,"o":103.68,"t":"2026-10-13T13:30:00Z","v":972,"vw":103.59918},{"c":102.1,"h":102.1,"l":101.63,"n":33,"o":101.91,"t":"2026-10-13T14:00:00Z","v":5681,"vw":101.794483},{"c":101.67,"h":101.67,"l":101.67,"n":2,"o":101.67,"t":"2026-10-13T14:15:00Z","v":232,"vw":101.67},{"c":101.58,"h":101.58,"l":101.58,"n":3,"o":101.58,"t":"2026-10-13T15:45:00Z","v":112,"vw":101.58},{"c":101.27,"h":101.27,"l":101.27,"n":3,"o":101.27,"t":"2026-10-13T17:00:00Z","v":284,"vw":101.27},{"c":101.25,"h":101.25,"l":101.145,"n":2,"o":101.145,"t":"2026-10-13T18:00:00Z","v":1613,"vw":101.241863},{"c":101.32,"h":101.32,"l":101.32,"n":4,"o":101.32,"t":"2026-10-13T18:15:00Z","v":300,"vw":101.32},{"c":100.91,"h":101.04,"l":100.91,"n":7,"o":101.04,"t":"2026-10-13T19:00:00Z","v":616,"vw":100.982175},{"c":101.199,"h":101.199,"l":100.93,"n":7,"o":100.9815,"t":"2026-10-13T19:30:00Z","v":826,"vw":100.995269},{"c":100.705,"h":100.805,"l":100.705,"n":2,"o":100.805,"t":"2026-10-13T19:45:00Z","v":200,"vw":100.755},{"c":101.43,"h":101.43,"l":100.7,"n":21,"o":100.7,"t":"2026-10-14T13:30:00Z","v":1096,"vw":101.115312},{"c":102.41,"h":102.76,"l":102.21,"n":10,"o":102.21,"t":"2026-10-14T13:45:00Z","v":1131,"vw":102.345714},{"c":102.245,"h":102.56,"l":102.245,"n":3,"o":102.56,"t":"2026-10-14T14:00:00Z","v":380,"vw":102.405263},{"c":102.295,"h":102.375,"l":102.295,"n":8,"o":102.375,"t":"2026-10-14T14:15:00Z","v":398,"vw":102.331342},{"c":102.04,"h":102.04,"l":101.91,"n":3,"o":101.91,"t":"2026-10-14T14:30:00Z","v":462,"vw":101.975},{"c":102.215,"h":102.215,"l":102.16,"n":3,"o":102.16,"t":"2026-10-14T15:00:00Z","v":4986,"vw":102.168285},{"c":102.45,"h":102.45,"l":102.45,"n":3,"o":102.45,"t":"2026-10-14T15:15:00Z","v":325,"vw":102.45},{"c":102.15,"h":102.205,"l":102.15,"n":2,"o":102.205,"t":"2026-10-14T15:45:00Z","v":700,"vw":102.189286},{"c":101.86,"h":101.98,"l":101.86,"n":7,"o":101.98,"t":"2026-10-14T16:00:00Z","v":703,"vw":101.907143},{"c":101.73,"h":101.73,"l":101.73,"n":1,"o":101.73,"t":"2026-10-14T16:15:00Z","v":459,"vw":101.73},{"c":101.93,"h":101.93,"l":101.87,"n":2,"o":101.87,"t":"2026-10-14T16:30:00Z","v":400,"vw":101.9},{"c":102.37,"h":102.37,"l":102.23,"n":3,"o":102.23,"t":"2026-10-14T17:00:00Z","v":1200,"vw":102.265},{"c":102.47,"h":102.5,"l":102.47,"n":5,"o":102.5,"t":"2026-10-14T17:30:00Z","v":454,"vw":102.483333},{"c":102.24,"h":102.24,"l":102.24,"n":1,"o":102.24,"t":"2026-10-14T17:45:00Z","v":104,"vw":102.24},{"c":102.605,"h":102.605,"l":102.605,"n":2,"o":102.605,"t":"2026-10-14T18:00:00Z","v":147,"vw":102.605},{"c":102.2,"h":102.2,"l":102.2,"n":2,"o":102.2,"t":"2026-10-14T18:15:00Z","v":142,"vw":102.2},{"c":102.15,"h":102.15,"l":102.15,"n":3,"o":102.15,"t":"2026-10-14T18:30:00Z","v":123,"vw":102.15},{"c":102.18,"h":102.18,"l":101.83,"n":3,"o":101.83,"t":"2026-10-14T19:15:00Z","v":477,"vw":101.951614},{"c":101.66,"h":101.66,"l":101.66,"n":1,"o":101.66,"t":"2026-10-14T19:30:00Z","v":200,"vw":101.66},{"c":101.6,"h":101.82,"l":101.6,"n":3,"o":101.82,"t":"2026-10-14T19:45:00Z","v":487,"vw":101.735524},{"c":101.8,"h":101.8,"l":101.8,"n":1,"o":101.8,"t":"2026-10-14T20:00:00Z","v":117,"vw":101.8},{"c":101.79,"h":101.79,"l":101.79,"n":2,"o":101.79,"t":"2026-10-15T13:00:00Z","v":150,"vw":101.79},{"c":103,"h":103,"l":103,"n":1,"o":103,"t":"2026-10-15T13:30:00Z","v":132,"vw":103},{"c":104.85,"h":105.01,"l":104.3,"n":13,"o":104.3,"t":"2026-10-15T14:00:00Z","v":1627,"vw":104.623495},{"c":104.52,"h":104.52,"l":104.52,"n":2,"o":104.52,"t":"2026-10-15T14:15:00Z","v":400,"vw":104.52},{"c":104.78,"h":104.78,"l":104.59,"n":8,"o":104.59,"t":"2026-10-15T14:45:00Z","v":620,"vw":104.672},{"c":104.749,"h":104.845,"l":104.74,"n":6,"o":104.845,"t":"2026-10-15T15:15:00Z","v":2774,"vw":104.763563},{"c":104.87,"h":104.97,"l":104.87,"n":15,"o":104.97,"t":"2026-10-15T16:00:00Z","v":1003,"vw":104.905},{"c":104.62,"h":104.62,"l":104.62,"n":1,"o":104.62,"t":"2026-10-15T16:45:00Z","v":205,"vw":104.62},{"c":104.6424,"h":104.6545,"l":104.64,"n":6,"o":104.652,"t":"2026-10-15T17:45:00Z","v":1171,"vw":104.643694},{"c":104.97,"h":104.995,"l":104.83,"n":11,"o":104.83,"t":"2026-10-15T18:00:00Z","v":931,"vw":104.951875},{"c":104.74,"h":104.74,"l":104.74,"n":3,"o":104.74,"t":"2026-10-15T18:15:00Z","v":205,"vw":104.74},{"c":104.745709,"h":104.82,"l":104.72,"n":8,"o":104.72,"t":"2026-10-15T18:45:00Z","v":1413,"vw":104.75728},{"c":104.87,"h":104.87,"l":104.87,"n":3,"o":104.87,"t":"2026-10-15T19:00:00Z","v":218,"vw":104.87},{"c":105.17,"h":105.17,"l":104.94,"n":2,"o":104.94,"t":"2026-10-15T19:30:00Z","v":400,"vw":105.055},{"c":104.9,"h":105.17,"l":104.9,"n":11,"o":105.17,"t":"2026-10-15T19:45:00Z","v":800,"vw":105.058133},{"c":103.34,"h":105.35,"l":103.34,"n":15,"o":105.35,"t":"2026-10-16T13:30:00Z","v":2673,"vw":104.295809},{"c":101.71,"h":102.17,"l":101.46,"n":15,"o":102.17,"t":"2026-10-16T13:45:00Z","v":2478,"vw":101.680046},{"c":102.41,"h":102.41,"l":101.575,"n":13,"o":101.72,"t":"2026-10-16T14:00:00Z","v":1249,"vw":101.881417},{"c":102.22,"h":102.26,"l":102.22,"n":8,"o":102.26,"t":"2026-10-16T14:15:00Z","v":704,"vw":102.247143},{"c":101.79,"h":101.79,"l":101.79,"n":1,"o":101.79,"t":"2026-10-16T14:30:00Z","v":7500,"vw":101.79},{"c":102.08,"h":102.38,"l":102.08,"n":3,"o":102.38,"t":"2026-10-16T14:45:00Z","v":500,"vw":102.26},{"c":102.015,"h":102.1,"l":102.015,"n":4,"o":102.1,"t":"2026-10-16T15:00:00Z","v":2405,"vw":102.067708},{"c":101.28,"h":101.81,"l":101.28,"n":18,"o":101.66,"t":"2026-10-16T15:15:00Z","v":4203,"vw":101.556593},{"c":101.4,"h":101.4,"l":101.4,"n":2,"o":101.4,"t":"2026-10-16T15:30:00Z","v":103,"vw":101.4},{"c":101.12,"h":101.12,"l":100.99,"n":8,"o":101.07,"t":"2026-10-16T16:00:00Z","v":588,"vw":101.050417},{"c":100.7,"h":100.8,"l":100.7,"n":2,"o":100.8,"t":"2026-10-16T16:30:00Z","v":300,"vw":100.733333},{"c":100.54,"h":100.6987,"l":100.45,"n":7,"o":100.545,"t":"2026-10-16T16:45:00Z","v":635,"vw":100.552561},{"c":100.63,"h":100.63,"l":100.63,"n":2,"o":100.63,"t":"2026-10-16T17:00:00Z","v":300,"vw":100.63},{"c":100.555,"h":100.68,"l":100.555,"n":5,"o":100.68,"t":"2026-10-16T17:30:00Z","v":511,"vw":100.608134},{"c":100.7,"h":100.7,"l":100.7,"n":1,"o":100.7,"t":"2026-10-16T17:45:00Z","v":200,"vw":100.7},{"c":100.835,"h":100.835,"l":100.835,"n":1,"o":100.835,"t":"2026-10-16T18:30:00Z","v":240,"vw":100.835},{"c":100.53,"h":100.53,"l":100.53,"n":3,"o":100.53,"t":"2026-10-16T19:00:00Z","v":857,"vw":100.53},{"c":100.64,"h":100.7262,"l":100.1186,"n":12,"o":100.63,"t":"2026-10-16T19:15:00Z","v":2822,"vw":100.522338},{"c":100.15,"h":100.15,"l":100.04,"n":6,"o":100.04,"t":"2026-10-16T19:45:00Z","v":328,"vw":100.113333},{"c":102.16,"h":102.16,"l":100.78,"n":6,"o":100.78,"t":"2026-10-19T13:30:00Z","v":275,"vw":101.377403},{"c":101.28,"h":101.28,"l":101.2799,"n":3,"o":101.2799,"t":"2026-10-19T13:45:00Z","v":320,"vw":101.279967},{"c":101.57,"h":101.57,"l":101.53,"n":3,"o":101.53,"t":"2026-10-19T14:00:00Z","v":498,"vw":101.538032},{"c":101.99,"h":101.99,"l":101.73,"n":8,"o":101.73,"t":"2026-10-19T14:30:00Z","v":914,"vw":101.846533},{"c":101.64,"h":101.8,"l":101.64,"n":7,"o":101.64,"t":"2026-10-19T15:00:00Z","v":701,"vw":101.72},{"c":101.95,"h":101.95,"l":101.8351,"n":4,"o":101.86,"t":"2026-10-19T15:30:00Z","v":7753,"vw":101.86168},{"c":102,"h":102,"l":101.77,"n":6,"o":101.95,"t":"2026-10-19T15:45:00Z","v":800,"vw":101.8925},{"c":102.42,"h":102.42,"l":102.42,"n":1,"o":102.42,"t":"2026-10-19T16:30:00Z","v":100,"vw":102.42},{"c":102.24,"h":102.24,"l":102.24,"n":1,"o":102.24,"t":"2026-10-19T17:00:00Z","v":173,"vw":102.24},{"c":102.33,"h":102.33,"l":102.31,"n":13,"o":102.31,"t":"2026-10-19T19:45:00Z","v":1041,"vw":102.316321},{"c":102.38,"h":102.38,"l":102.38,"n":3,"o":102.38,"t":"2026-10-19T20:00:00Z","v":125,"vw":102.38},{"c":102.85,"h":102.85,"l":102.4,"n":16,"o":102.53,"t":"2026-10-20T13:30:00Z","v":1439,"vw":102.60678},{"c":103.24,"h":103.38,"l":103.24,"n":12,"o":103.38,"t":"2026-10-20T13:45:00Z","v":719,"vw":103.3},{"c":104.88,"h":104.88,"l":104.88,"n":3,"o":104.88,"t":"2026-10-20T14:45:00Z","v":324,"vw":104.88},{"c":105.445,"h":105.445,"l":105.445,"n":1,"o":105.445,"t":"2026-10-20T15:30:00Z","v":100,"vw":105.445},{"c":105.38,"h":105.38,"l":105.38,"n":3,"o":105.38,"t":"2026-10-20T15:45:00Z","v":210,"vw":105.38},{"c":105.17,"h":105.17,"l":105.17,"n":1,"o":105.17,"t":"2026-10-20T16:00:00Z","v":100,"vw":105.17},{"c":105.35,"h":105.35,"l":105.35,"n":2,"o":105.35,"t":"2026-10-20T16:30:00Z","v":140,"vw":105.35},{"c":105.05,"h":105.35,"l":105.05,"n":12,"o":105.16,"t":"2026-10-20T16:45:00Z","v":1261,"vw":105.159346},{"c":105.21,"h":105.21,"l":104.97,"n":7,"o":104.97,"t":"2026-10-20T17:00:00Z","v":2000,"vw":105.051653},{"c":105.3,"h":105.3,"l":105.3,"n":1,"o":105.3,"t":"2026-10-20T17:15:00Z","v":157,"vw":105.3},{"c":105.57,"h":105.57,"l":105.57,"n":1,"o":105.57,"t":"2026-10-20T17:30:00Z","v":300,"vw":105.57},{"c":105.62,"h":105.62,"l":105.5,"n":3,"o":105.53,"t":"2026-10-20T17:45:00Z","v":519,"vw":105.572543},{"c":105.685,"h":105.685,"l":105.685,"n":2,"o":105.685,"t":"2026-10-20T18:15:00Z","v":200,"vw":105.685},{"c":105.91,"h":105.91,"l":105.83,"n":8,"o":105.83,"t":"2026-10-20T19:30:00Z","v":595,"vw":105.862},{"c":105.82,"h":105.885,"l":105.785,"n":9,"o":105.885,"t":"2026-10-20T19:45:00Z","v":638,"vw":105.819647},{"c":106.68,"h":106.68,"l":105.77,"n":20,"o":105.77,"t":"2026-10-21T13:30:00Z","v":998,"vw":106.274776},{"c":106.4099,"h":106.41,"l":106.4099,"n":3,"o":106.41,"t":"2026-10-21T13:45:00Z","v":450,"vw":106.40995},{"c":105.54,"h":105.65,"l":105.54,"n":8,"o":105.65,"t":"2026-10-21T14:00:00Z","v":664,"vw":105.558333},{"c":106.02,"h":106.02,"l":106.02,"n":4,"o":106.02,"t":"2026-10-21T15:00:00Z","v":224,"vw":106.02},{"c":105.47,"h":105.625,"l":105.47,"n":10,"o":105.625,"t":"2026-10-21T15:45:00Z","v":2000,"vw":105.594697},{"c":105.43,"h":105.43,"l":105.43,"n":1,"o":105.43,"t":"2026-10-21T16:00:00Z","v":255,"vw":105.43},{"c":105.375,"h":105.375,"l":105.375,"n":3,"o":105.375,"t":"2026-10-21T16:15:00Z","v":221,"vw":105.375},{"c":105.39,"h":105.39,"l":105.39,"n":3,"o":105.39,"t":"2026-10-21T16:30:00Z","v":300,"vw":105.39},{"c":105.49,"h":105.67,"l":105.49,"n":7,"o":105.67,"t":"2026-10-21T17:15:00Z","v":1003,"vw":105.58},{"c":105.43,"h":105.54,"l":105.3,"n":12,"o":105.37,"t":"2026-10-21T19:00:00Z","v":1250,"vw":105.414783},{"c":105.5999,"h":105.5999,"l":105.42,"n":4,"o":105.42,"t":"2026-10-21T19:15:00Z","v":332,"vw":105.4833},{"c":105.6399,"h":105.6399,"l":105.6399,"n":1,"o":105.6399,"t":"2026-10-21T19:30:00Z","v":235,"vw":105.6399},{"c":104.94,"h":105.57,"l":104.94,"n":15,"o":105.57,"t":"2026-10-21T19:45:00Z","v":1961,"vw":105.254118},{"c":105.5399,"h":105.5399,"l":105.5399,"n":1,"o":105.5399,"t":"2026-10-22T13:45:00Z","v":101,"vw":105.5399},{"c":104.21,"h":104.21,"l":104.21,"n":1,"o":104.21,"t":"2026-10-22T16:30:00Z","v":182,"vw":104.21},{"c":103.48,"h":103.48,"l":102.8563,"n":13,"o":102.8563,"t":"2026-10-22T16:45:00Z","v":1612,"vw":103.143759},{"c":102.7,"h":102.7,"l":102.7,"n":3,"o":102.7,"t":"2026-10-22T17:00:00Z","v":272,"vw":102.7},{"c":103.14,"h":103.14,"l":102.9,"n":2,"o":102.9,"t":"2026-10-22T18:00:00Z","v":900,"vw":102.926667},{"c":103.29,"h":103.29,"l":103.18,"n":3,"o":103.18,"t":"2026-10-22T18:45:00Z","v":1008,"vw":103.201825},{"c":103.595,"h":103.595,"l":103.3927,"n":3,"o":103.3927,"t":"2026-10-22T19:15:00Z","v":728,"vw":103.4216},{"c":103.4,"h":103.4,"l":103.4,"n":1,"o":103.4,"t":"2026-10-22T19:30:00Z","v":1900,"vw":103.4},{"c":103.76,"h":103.79,"l":103.76,"n":11,"o":103.77,"t":"2026-10-22T19:45:00Z","v":1479,"vw":103.766958}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.4963013698630139,"strike":109.01643835616439,"iv":0.27934931506849314,"gamma":0.04245068493150685,"theta":-0.05225397260273973,"vega":0.10189808219178081,"rho":0.022430542175539137,"breakevenPct":6.304976159675131},{"delta":0.35,"premium":1.86683908045977,"strike":107.8712643678161,"iv":0.2821712643678161,"gamma":0.04475747126436781,"theta":-0.056508965517241376,"vega":0.1084664367816092,"rho":0.026206655514771682,"breakevenPct":5.559834095122713},{"delta":0.4,"premium":2.253640256959315,"strike":106.74089935760172,"iv":0.2817663811563169,"gamma":0.04673319057815846,"theta":-0.05919593147751606,"vega":0.11307730192719485,"rho":0.029975958402600304,"breakevenPct":4.84458139383043},{"delta":0.45,"premium":2.6819057815845824,"strike":105.67023554603854,"iv":0.28240749464668097,"gamma":0.04772976445396145,"theta":-0.06113083511777302,"vega":0.11579464668094218,"rho":0.033737399588476526,"breakevenPct":4.226642369359146},{"delta":0.5,"premium":3.2680927835051543,"strike":104.61443298969073,"iv":0.2926441237113402,"gamma":0.04654927835051546,"theta":-0.06410618556701031,"vega":0.11672288659793814,"rho":0.03743846524750693,"breakevenPct":3.774907388927353},{"delta":0.55,"premium":4.006121281464531,"strike":103.53775743707094,"iv":0.3105990846681922,"gamma":0.043415102974828375,"theta":-0.06773020594965674,"vega":0.1158141876430206,"rho":0.04107121456425905,"breakevenPct":3.4491542932981423},{"delta":0.6,"premium":4.59047619047619,"strike":102.39909297052154,"iv":0.30809727891156463,"gamma":0.04271927437641723,"theta":-0.06621836734693878,"vega":0.11303718820861679,"rho":0.04475545445813335,"breakevenPct":2.9159500270279097},{"delta":0.65,"premium":5.056126482213439,"strike":101.3596837944664,"iv":0.294605928853755,"gamma":0.042784189723320154,"theta":-0.06178616600790514,"vega":0.10834229249011858,"rho":0.04851473211063645,"breakevenPct":2.364036965510982},{"delta":0.7,"premium":5.6729977116704795,"strike":100.27231121281464,"iv":0.2871178489702517,"gamma":0.04125354691075515,"theta":-0.05758970251716248,"vega":0.10174279176201374,"rho":0.052199431774554515,"breakevenPct":1.911449913989582},{"delta":0.75,"premium":7.159353970390309,"strike":98.6043068640646,"iv":0.3190900403768506,"gamma":0.03383526244952894,"theta":-0.05889407806191117,"vega":0.09248546433378198,"rho":0.05535266691929187,"breakevenPct":1.7367180601962176},{"delta":0.8,"premium":7.402105263157894,"strike":97.82105263157895,"iv":0.2826673684210526,"gamma":0.0338021052631579,"theta":-0.04808842105263158,"vega":0.08199368421052632,"rho":0.05928570883836722,"breakevenPct":1.2167947258964045},{"delta":0.85,"premium":8.511946902654866,"strike":96.41150442477877,"iv":0.27886592920353986,"gamma":0.028363716814159296,"theta":-0.04137433628318585,"vega":0.06805530973451329,"rho":0.0626752230286125,"breakevenPct":0.9284994617390638}],"put":[{"delta":0.2,"premium":1.2028786266186136,"strike":96.44502072353494,"iv":0.35073128707632695,"gamma":0.02726097388348636,"theta":-0.047031889819412566,"vega":0.0818836165997325,"rho":-0.01824756467320414,"breakevenPct":8.384194708145852},{"delta":0.25,"premium":1.5485042735042736,"strike":98.24501424501425,"iv":0.33716951566951564,"gamma":0.03213903133903134,"theta":-0.05108205128205128,"vega":0.09301709401709402,"rho":-0.022706128452344175,"breakevenPct":6.985201771952602},{"delta":0.3,"premium":2.014795918367347,"strike":99.59948979591837,"iv":0.34219642857142857,"gamma":0.03463928571428571,"theta":-0.05643775510204082,"vega":0.10171683673469388,"rho":-0.02727275729991853,"breakevenPct":6.130835395811956},{"delta":0.35,"premium":2.4673295454545454,"strike":100.97443181818181,"iv":0.3387636363636364,"gamma":0.03734375,"theta":-0.05917443181818182,"vega":0.1084875,"rho":-0.03183932333158002,"breakevenPct":5.243547625173124},{"delta":0.4,"premium":3.0131773399014783,"strike":102.2512315270936,"iv":0.34038620689655175,"gamma":0.03867487684729064,"theta":-0.061603448275862074,"vega":0.1130783251231527,"rho":-0.03643973304168612,"breakevenPct":4.5404266453323405},{"delta":0.45,"premium":3.6375,"strike":103.5,"iv":0.34450000000000003,"gamma":0.039150000000000004,"theta":-0.06335,"vega":0.11585,"rho":-0.04108066815902707,"breakevenPct":3.9397565560003924},{"delta":0.5,"premium":4.187777777777779,"strike":104.75061728395062,"iv":0.336920987654321,"gamma":0.04037555555555555,"theta":-0.061799012345679014,"vega":0.11682518518518518,"rho":-0.04568310714632819,"breakevenPct":3.2660824194985696},{"delta":0.55,"premium":4.959462151394423,"strike":106.0378486055777,"iv":0.3414266932270916,"gamma":0.03951354581673307,"theta":-0.061585856573705175,"vega":0.11599402390438246,"rho":-0.05040911219081823,"breakevenPct":2.7701648795542253},{"delta":0.6,"premium":5.227351485148514,"strike":107.04207920792079,"iv":0.3116,"gamma":0.04234108910891089,"theta":-0.0534990099009901,"vega":0.11315272277227723,"rho":-0.05482778570702767,"breakevenPct":2.0618597448087126},{"delta":0.65,"premium":6.0598143236074264,"strike":108.29973474801061,"iv":0.31195968169761273,"gamma":0.040460477453580904,"theta":-0.05039071618037136,"vega":0.10845119363395225,"rho":-0.05956965752118426,"breakevenPct":1.6528562206702473}]},"raw":{"call":[{"delta":0.3,"premium":1.4963013698630139,"strike":109.01643835616439,"iv":0.27934931506849314,"gamma":0.04245068493150685,"theta":-0.05225397260273973,"vega":0.10189808219178081,"rho":0.022430542175539137,"breakevenPct":6.304976159675131},{"delta":0.35,"premium":1.86683908045977,"strike":107.8712643678161,"iv":0.2821712643678161,"gamma":0.04475747126436781,"theta":-0.056508965517241376,"vega":0.1084664367816092,"rho":0.026206655514771682,"breakevenPct":5.559834095122713},{"delta":0.4,"premium":2.253640256959315,"strike":106.74089935760172,"iv":0.2817663811563169,"gamma":0.04673319057815846,"theta":-0.05919593147751606,"vega":0.11307730192719485,"rho":0.029975958402600304,"breakevenPct":4.84458139383043},{"delta":0.45,"premium":2.6819057815845824,"strike":105.67023554603854,"iv":0.28240749464668097,"gamma":0.04772976445396145,"theta":-0.06113083511777302,"vega":0.11579464668094218,"rho":0.033737399588476526,"breakevenPct":4.226642369359146},{"delta":0.5,"premium":3.2680927835051543,"strike":104.61443298969073,"iv":0.2926441237113402,"gamma":0.04654927835051546,"theta":-0.06410618556701031,"vega":0.11672288659793814,"rho":0.03743846524750693,"breakevenPct":3.774907388927353},{"delta":0.55,"premium":4.006121281464531,"strike":103.53775743707094,"iv":0.3105990846681922,"gamma":0.043415102974828375,"theta":-0.06773020594965674,"vega":0.1158141876430206,"rho":0.04107121456425905,"breakevenPct":3.4491542932981423},{"delta":0.6,"premium":4.59047619047619,"strike":102.39909297052154,"iv":0.30809727891156463,"gamma":0.04271927437641723,"theta":-0.06621836734693878,"vega":0.11303718820861679,"rho":0.04475545445813335,"breakevenPct":2.9159500270279097},{"delta":0.65,"premium":5.056126482213439,"strike":101.3596837944664,"iv":0.294605928853755,"gamma":0.042784189723320154,"theta":-0.06178616600790514,"vega":0.10834229249011858,"rho":0.04851473211063645,"breakevenPct":2.364036965510982},{"delta":0.7,"premium":5.6729977116704795,"strike":100.27231121281464,"iv":0.2871178489702517,"gamma":0.04125354691075515,"theta":-0.05758970251716248,"vega":0.10174279176201374,"rho":0.052199431774554515,"breakevenPct":1.911449913989582},{"delta":0.75,"premium":7.159353970390309,"strike":98.6043068640646,"iv":0.3190900403768506,"gamma":0.03383526244952894,"theta":-0.05889407806191117,"vega":0.09248546433378198,"rho":0.05535266691929187,"breakevenPct":1.7367180601962176},{"delta":0.8,"premium":7.402105263157894,"strike":97.82105263157895,"iv":0.2826673684210526,"gamma":0.0338021052631579,"theta":-0.04808842105263158,"vega":0.08199368421052632,"rho":0.05928570883836722,"breakevenPct":1.2167947258964045},{"delta":0.85,"premium":8.511946902654866,"strike":96.41150442477877,"iv":0.27886592920353986,"gamma":0.028363716814159296,"theta":-0.04137433628318585,"vega":0.06805530973451329,"rho":0.0626752230286125,"breakevenPct":0.9284994617390638}],"put":[{"delta":0.2,"premium":1.2028786266186136,"strike":96.44502072353494,"iv":0.35073128707632695,"gamma":0.02726097388348636,"theta":-0.047031889819412566,"vega":0.0818836165997325,"rho":-0.01824756467320414,"breakevenPct":8.384194708145852},{"delta":0.25,"premium":1.5485042735042736,"strike":98.24501424501425,"iv":0.33716951566951564,"gamma":0.03213903133903134,"theta":-0.05108205128205128,"vega":0.09301709401709402,"rho":-0.022706128452344175,"breakevenPct":6.985201771952602},{"delta":0.3,"premium":2.014795918367347,"strike":99.59948979591837,"iv":0.34219642857142857,"gamma":0.03463928571428571,"theta":-0.05643775510204082,"vega":0.10171683673469388,"rho":-0.02727275729991853,"breakevenPct":6.130835395811956},{"delta":0.35,"premium":2.4673295454545454,"strike":100.97443181818181,"iv":0.3387636363636364,"gamma":0.03734375,"theta":-0.05917443181818182,"vega":0.1084875,"rho":-0.03183932333158002,"breakevenPct":5.243547625173124},{"delta":0.4,"premium":3.0131773399014783,"strike":102.2512315270936,"iv":0.34038620689655175,"gamma":0.03867487684729064,"theta":-0.061603448275862074,"vega":0.1130783251231527,"rho":-0.03643973304168612,"breakevenPct":4.5404266453323405},{"delta":0.45,"premium":3.6375,"strike":103.5,"iv":0.34450000000000003,"gamma":0.039150000000000004,"theta":-0.06335,"vega":0.11585,"rho":-0.04108066815902707,"breakevenPct":3.9397565560003924},{"delta":0.5,"premium":4.187777777777779,"strike":104.75061728395062,"iv":0.336920987654321,"gamma":0.04037555555555555,"theta":-0.061799012345679014,"vega":0.11682518518518518,"rho":-0.04568310714632819,"breakevenPct":3.2660824194985696},{"delta":0.55,"premium":4.959462151394423,"strike":106.0378486055777,"iv":0.3414266932270916,"gamma":0.03951354581673307,"theta":-0.061585856573705175,"vega":0.11599402390438246,"rho":-0.05040911219081823,"breakevenPct":2.7701648795542253},{"delta":0.6,"premium":5.227351485148514,"strike":107.04207920792079,"iv":0.3116,"gamma":0.04234108910891089,"theta":-0.0534990099009901,"vega":0.11315272277227723,"rho":-0.05482778570702767,"breakevenPct":2.0618597448087126},{"delta":0.65,"premium":6.0598143236074264,"strike":108.29973474801061,"iv":0.31195968169761273,"gamma":0.040460477453580904,"theta":-0.05039071618037136,"vega":0.10845119363395225,"rho":-0.05956965752118426,"breakevenPct":1.6528562206702473}]}},"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"}}