{"symbol":"PBE","url":"https://intraalpha.com/companies/PBE","capturedAt":"2026-10-22T23:55:19.963Z","state":"partial","quote":{"symbol":"PBE","last_price":99.38,"prev_close":99.5609,"regular_close":99.38,"change":-0.1809,"change_pct":-0.1817,"regular_change":-0.1809,"regular_change_pct":-0.1817,"extended_change":0,"extended_change_pct":0,"bid":98.33,"ask":100.38,"bid_size":3100,"ask_size":3000,"volume":9943,"vwap":99.010094,"open":99.28,"high":99.6996,"low":98.09,"close":99.38,"trade_count":197,"last_trade_at":"2026-10-22T22:30:00.001370947Z","last_quote_at":"2026-10-22T20:01:21.198953095Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:55:18.192291865-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:50.651Z","bars":[{"c":96.86,"h":96.86,"l":96.86,"n":5,"o":96.86,"t":"2026-10-15T13:30:00Z","v":115,"vw":96.86},{"c":97.52,"h":97.52,"l":97.52,"n":1,"o":97.52,"t":"2026-10-15T13:35:00Z","v":11633,"vw":97.52},{"c":97.2101,"h":97.2101,"l":97.2101,"n":1,"o":97.2101,"t":"2026-10-15T13:40:00Z","v":753,"vw":97.2101},{"c":98.18,"h":98.18,"l":98.18,"n":5,"o":98.18,"t":"2026-10-15T13:45:00Z","v":202,"vw":98.18},{"c":98.5,"h":98.5,"l":98.5,"n":1,"o":98.5,"t":"2026-10-15T13:50:00Z","v":100,"vw":98.5},{"c":98.575,"h":98.575,"l":98.575,"n":1,"o":98.575,"t":"2026-10-15T14:00:00Z","v":330,"vw":98.575},{"c":99.09,"h":99.09,"l":99.09,"n":2,"o":99.09,"t":"2026-10-15T14:05:00Z","v":101,"vw":99.09},{"c":99.09,"h":99.09,"l":99.09,"n":1,"o":99.09,"t":"2026-10-15T14:10:00Z","v":800,"vw":99.09},{"c":98.855,"h":98.855,"l":98.855,"n":1,"o":98.855,"t":"2026-10-15T14:15:00Z","v":100,"vw":98.855},{"c":98.93,"h":98.93,"l":98.93,"n":1,"o":98.93,"t":"2026-10-15T14:55:00Z","v":100,"vw":98.93},{"c":99.26,"h":99.26,"l":99.26,"n":1,"o":99.26,"t":"2026-10-15T15:15:00Z","v":150,"vw":99.26},{"c":99.1625,"h":99.1625,"l":99.1625,"n":1,"o":99.1625,"t":"2026-10-15T15:25:00Z","v":100,"vw":99.1625},{"c":98.97,"h":98.97,"l":98.97,"n":1,"o":98.97,"t":"2026-10-15T16:30:00Z","v":121,"vw":98.97},{"c":99.096155,"h":99.096155,"l":99.096155,"n":2,"o":99.096155,"t":"2026-10-15T17:00:00Z","v":133,"vw":99.096155},{"c":99.06,"h":99.06,"l":99.04,"n":4,"o":99.04,"t":"2026-10-15T17:05:00Z","v":686,"vw":99.049033},{"c":99.22,"h":99.22,"l":99.22,"n":2,"o":99.22,"t":"2026-10-15T17:55:00Z","v":138,"vw":99.22},{"c":98.89,"h":98.945,"l":98.89,"n":3,"o":98.945,"t":"2026-10-15T18:35:00Z","v":1500,"vw":98.908432},{"c":98.9499,"h":98.9499,"l":98.885,"n":5,"o":98.906468,"t":"2026-10-15T18:40:00Z","v":1623,"vw":98.91199},{"c":98.95,"h":98.99,"l":98.95,"n":7,"o":98.99,"t":"2026-10-15T18:45:00Z","v":1203,"vw":98.9625},{"c":99.11,"h":99.11,"l":99.04,"n":15,"o":99.04,"t":"2026-10-15T18:50:00Z","v":2406,"vw":99.055217},{"c":99.0715,"h":99.0715,"l":99.02,"n":8,"o":99.06,"t":"2026-10-15T18:55:00Z","v":1016,"vw":99.03815},{"c":99.01,"h":99.12,"l":99.01,"n":9,"o":99.12,"t":"2026-10-15T19:00:00Z","v":952,"vw":99.106758},{"c":99.2599,"h":99.2599,"l":99.2599,"n":2,"o":99.2599,"t":"2026-10-15T19:10:00Z","v":154,"vw":99.2599},{"c":99.19,"h":99.19,"l":99.19,"n":1,"o":99.19,"t":"2026-10-15T19:20:00Z","v":1000,"vw":99.19},{"c":99.3,"h":99.3,"l":99.17,"n":5,"o":99.17,"t":"2026-10-15T19:30:00Z","v":655,"vw":99.231539},{"c":99.27,"h":99.275,"l":99.27,"n":3,"o":99.275,"t":"2026-10-15T19:40:00Z","v":405,"vw":99.27375},{"c":99.085,"h":99.15,"l":99.085,"n":3,"o":99.15,"t":"2026-10-15T19:45:00Z","v":208,"vw":99.1175},{"c":98.65,"h":98.65,"l":98.65,"n":5,"o":98.65,"t":"2026-10-15T19:55:00Z","v":174,"vw":98.65},{"c":98.27,"h":98.27,"l":98.27,"n":3,"o":98.27,"t":"2026-10-16T13:35:00Z","v":102,"vw":98.27},{"c":97.07,"h":97.07,"l":97.07,"n":1,"o":97.07,"t":"2026-10-16T14:00:00Z","v":202,"vw":97.07},{"c":96.97,"h":96.97,"l":96.96,"n":2,"o":96.96,"t":"2026-10-16T14:50:00Z","v":200,"vw":96.965},{"c":96.745,"h":96.745,"l":96.745,"n":1,"o":96.745,"t":"2026-10-16T15:10:00Z","v":184,"vw":96.745},{"c":96.699,"h":96.699,"l":96.699,"n":2,"o":96.699,"t":"2026-10-16T15:15:00Z","v":1550,"vw":96.699},{"c":96.37,"h":96.37,"l":96.37,"n":1,"o":96.37,"t":"2026-10-16T15:20:00Z","v":330,"vw":96.37},{"c":96.39,"h":96.39,"l":96.16,"n":24,"o":96.2,"t":"2026-10-16T15:25:00Z","v":2586,"vw":96.205607},{"c":96.41,"h":96.41,"l":96.41,"n":1,"o":96.41,"t":"2026-10-16T15:30:00Z","v":100,"vw":96.41},{"c":96.47,"h":96.565,"l":96.47,"n":3,"o":96.565,"t":"2026-10-16T15:45:00Z","v":410,"vw":96.54125},{"c":96.375,"h":96.375,"l":96.365,"n":3,"o":96.365,"t":"2026-10-16T16:00:00Z","v":278,"vw":96.370596},{"c":96.396,"h":96.396,"l":96.396,"n":2,"o":96.396,"t":"2026-10-16T16:30:00Z","v":297,"vw":96.396},{"c":96.1629,"h":96.22,"l":96.1629,"n":2,"o":96.22,"t":"2026-10-16T17:45:00Z","v":500,"vw":96.17432},{"c":95.925,"h":95.925,"l":95.925,"n":2,"o":95.925,"t":"2026-10-16T18:20:00Z","v":104,"vw":95.925},{"c":95.9697,"h":95.9697,"l":95.9697,"n":1,"o":95.9697,"t":"2026-10-16T18:40:00Z","v":200,"vw":95.9697},{"c":96.135,"h":96.135,"l":96.135,"n":1,"o":96.135,"t":"2026-10-16T19:30:00Z","v":272,"vw":96.135},{"c":96.12,"h":96.12,"l":96.04,"n":9,"o":96.04,"t":"2026-10-16T19:35:00Z","v":732,"vw":96.083333},{"c":95.9415,"h":95.9753,"l":95.9415,"n":2,"o":95.9753,"t":"2026-10-16T19:45:00Z","v":1559,"vw":95.973045},{"c":95.935,"h":95.935,"l":95.935,"n":1,"o":95.935,"t":"2026-10-16T19:50:00Z","v":114,"vw":95.935},{"c":96.08,"h":96.08,"l":96.08,"n":2,"o":96.08,"t":"2026-10-16T19:55:00Z","v":200,"vw":96.08},{"c":97.0153,"h":97.0153,"l":97.0153,"n":2,"o":97.0153,"t":"2026-10-19T14:20:00Z","v":362,"vw":97.0153},{"c":97.18,"h":97.18,"l":97.18,"n":1,"o":97.18,"t":"2026-10-19T14:30:00Z","v":200,"vw":97.18},{"c":96.86,"h":96.86,"l":96.86,"n":3,"o":96.86,"t":"2026-10-19T14:40:00Z","v":120,"vw":96.86},{"c":96.52,"h":96.675,"l":96.52,"n":3,"o":96.675,"t":"2026-10-19T15:10:00Z","v":353,"vw":96.573026},{"c":96.58,"h":96.58,"l":96.5001,"n":30,"o":96.57,"t":"2026-10-19T15:25:00Z","v":3826,"vw":96.539636},{"c":96.58,"h":96.58,"l":96.58,"n":1,"o":96.58,"t":"2026-10-19T15:30:00Z","v":100,"vw":96.58},{"c":96.54,"h":96.54,"l":96.54,"n":2,"o":96.54,"t":"2026-10-19T16:00:00Z","v":101,"vw":96.54},{"c":96.68,"h":96.8,"l":96.68,"n":6,"o":96.79,"t":"2026-10-19T16:15:00Z","v":600,"vw":96.772},{"c":96.64,"h":96.64,"l":96.64,"n":3,"o":96.64,"t":"2026-10-19T16:20:00Z","v":331,"vw":96.64},{"c":96.8,"h":96.8,"l":96.8,"n":1,"o":96.8,"t":"2026-10-19T16:35:00Z","v":185,"vw":96.8},{"c":96.82,"h":96.9399,"l":96.82,"n":3,"o":96.9399,"t":"2026-10-19T16:40:00Z","v":1213,"vw":96.919967},{"c":96.6701,"h":96.87,"l":96.6701,"n":48,"o":96.84,"t":"2026-10-19T16:45:00Z","v":15698,"vw":96.840249},{"c":96.65,"h":96.65,"l":96.65,"n":14,"o":96.65,"t":"2026-10-19T16:55:00Z","v":601,"vw":96.65},{"c":96.81,"h":96.81,"l":96.81,"n":1,"o":96.81,"t":"2026-10-19T17:15:00Z","v":12269,"vw":96.81},{"c":97.02,"h":97.02,"l":97.02,"n":2,"o":97.02,"t":"2026-10-19T17:35:00Z","v":176,"vw":97.02},{"c":96.99,"h":96.99,"l":96.99,"n":1,"o":96.99,"t":"2026-10-19T17:40:00Z","v":100,"vw":96.99},{"c":97.08,"h":97.08,"l":96.92,"n":5,"o":96.92,"t":"2026-10-19T17:55:00Z","v":305,"vw":96.986436},{"c":97.015,"h":97.015,"l":96.96,"n":4,"o":96.96,"t":"2026-10-19T18:10:00Z","v":316,"vw":96.9875},{"c":97.1,"h":97.11,"l":97.06,"n":9,"o":97.11,"t":"2026-10-19T18:20:00Z","v":1665,"vw":97.101368},{"c":96.96,"h":96.96,"l":96.91,"n":2,"o":96.91,"t":"2026-10-19T18:30:00Z","v":280,"vw":96.942143},{"c":96.92,"h":96.92,"l":96.92,"n":7,"o":96.92,"t":"2026-10-19T18:40:00Z","v":423,"vw":96.92},{"c":96.965,"h":97.01,"l":96.96,"n":5,"o":97.01,"t":"2026-10-19T18:45:00Z","v":500,"vw":96.973},{"c":96.915,"h":96.96,"l":96.915,"n":3,"o":96.96,"t":"2026-10-19T18:50:00Z","v":371,"vw":96.931061},{"c":96.945,"h":96.945,"l":96.945,"n":2,"o":96.945,"t":"2026-10-19T19:20:00Z","v":136,"vw":96.945},{"c":96.6601,"h":96.8,"l":96.6601,"n":4,"o":96.8,"t":"2026-10-19T19:40:00Z","v":351,"vw":96.722118},{"c":97.665,"h":97.665,"l":97.35,"n":5,"o":97.35,"t":"2026-10-20T13:30:00Z","v":1038,"vw":97.43815},{"c":98.02,"h":98.09,"l":98.02,"n":4,"o":98.09,"t":"2026-10-20T13:40:00Z","v":240,"vw":98.055},{"c":98.035,"h":98.035,"l":98.03,"n":5,"o":98.03,"t":"2026-10-20T13:45:00Z","v":263,"vw":98.0325},{"c":98.22,"h":98.22,"l":98.215,"n":5,"o":98.215,"t":"2026-10-20T14:10:00Z","v":543,"vw":98.218},{"c":98.39,"h":98.39,"l":98.39,"n":2,"o":98.39,"t":"2026-10-20T14:15:00Z","v":250,"vw":98.39},{"c":98.42,"h":98.42,"l":98.42,"n":2,"o":98.42,"t":"2026-10-20T14:30:00Z","v":2040,"vw":98.42},{"c":98.65,"h":98.65,"l":98.65,"n":1,"o":98.65,"t":"2026-10-20T14:40:00Z","v":119,"vw":98.65},{"c":98.865,"h":98.865,"l":98.865,"n":1,"o":98.865,"t":"2026-10-20T15:00:00Z","v":100,"vw":98.865},{"c":99.11,"h":99.165,"l":99.11,"n":5,"o":99.165,"t":"2026-10-20T15:10:00Z","v":622,"vw":99.146667},{"c":98.81,"h":98.97,"l":98.81,"n":6,"o":98.97,"t":"2026-10-20T16:10:00Z","v":850,"vw":98.945392},{"c":99.4676,"h":99.4676,"l":99.4676,"n":1,"o":99.4676,"t":"2026-10-20T17:50:00Z","v":101,"vw":99.4676},{"c":99.69,"h":99.72,"l":99.635,"n":27,"o":99.679,"t":"2026-10-20T18:20:00Z","v":3452,"vw":99.678124},{"c":99.66,"h":99.66,"l":99.62,"n":4,"o":99.62,"t":"2026-10-20T18:25:00Z","v":301,"vw":99.633333},{"c":99.53,"h":99.53,"l":99.53,"n":1,"o":99.53,"t":"2026-10-20T18:45:00Z","v":100,"vw":99.53},{"c":99.75,"h":99.75,"l":99.75,"n":2,"o":99.75,"t":"2026-10-20T19:10:00Z","v":198,"vw":99.75},{"c":99.4774,"h":99.4774,"l":99.4774,"n":1,"o":99.4774,"t":"2026-10-20T19:30:00Z","v":195,"vw":99.4774},{"c":99.48,"h":99.48,"l":99.48,"n":3,"o":99.48,"t":"2026-10-20T19:35:00Z","v":305,"vw":99.48},{"c":99.34,"h":99.34,"l":99.34,"n":1,"o":99.34,"t":"2026-10-20T19:40:00Z","v":100,"vw":99.34},{"c":99.04,"h":99.04,"l":99.04,"n":2,"o":99.04,"t":"2026-10-21T13:30:00Z","v":355,"vw":99.04},{"c":99.99,"h":99.99,"l":99.99,"n":2,"o":99.99,"t":"2026-10-21T13:40:00Z","v":101,"vw":99.99},{"c":99.2,"h":99.2,"l":99.2,"n":1,"o":99.2,"t":"2026-10-21T14:00:00Z","v":100,"vw":99.2},{"c":99.23,"h":99.23,"l":99.02,"n":3,"o":99.02,"t":"2026-10-21T14:05:00Z","v":410,"vw":99.071345},{"c":99.319,"h":99.319,"l":99.319,"n":1,"o":99.319,"t":"2026-10-21T14:15:00Z","v":176,"vw":99.319},{"c":99.528,"h":99.528,"l":99.528,"n":1,"o":99.528,"t":"2026-10-21T14:25:00Z","v":122,"vw":99.528},{"c":99.53,"h":99.5301,"l":99.53,"n":6,"o":99.5301,"t":"2026-10-21T14:30:00Z","v":360,"vw":99.530044},{"c":99.59,"h":99.59,"l":99.51,"n":2,"o":99.51,"t":"2026-10-21T15:15:00Z","v":1382,"vw":99.55},{"c":99.73,"h":99.78,"l":99.73,"n":5,"o":99.78,"t":"2026-10-21T15:25:00Z","v":385,"vw":99.746667},{"c":99.65,"h":99.65,"l":99.65,"n":3,"o":99.65,"t":"2026-10-21T15:30:00Z","v":180,"vw":99.65},{"c":99.47,"h":99.47,"l":99.47,"n":1,"o":99.47,"t":"2026-10-21T15:35:00Z","v":100,"vw":99.47},{"c":99.2701,"h":99.2701,"l":99.2701,"n":3,"o":99.2701,"t":"2026-10-21T16:00:00Z","v":200,"vw":99.2701},{"c":99.39,"h":99.39,"l":99.36,"n":5,"o":99.37,"t":"2026-10-21T16:10:00Z","v":500,"vw":99.375},{"c":99.28,"h":99.28,"l":99.27,"n":7,"o":99.27,"t":"2026-10-21T16:20:00Z","v":502,"vw":99.277817},{"c":99.3512,"h":99.3512,"l":99.29,"n":4,"o":99.33,"t":"2026-10-21T16:35:00Z","v":705,"vw":99.304375},{"c":99.27,"h":99.27,"l":99.27,"n":2,"o":99.27,"t":"2026-10-21T16:40:00Z","v":200,"vw":99.27},{"c":99.69,"h":99.69,"l":99.69,"n":1,"o":99.69,"t":"2026-10-21T17:50:00Z","v":630,"vw":99.69},{"c":99.615,"h":99.615,"l":99.615,"n":1,"o":99.615,"t":"2026-10-21T17:55:00Z","v":100,"vw":99.615},{"c":99.6846,"h":99.6846,"l":99.6846,"n":1,"o":99.6846,"t":"2026-10-21T18:00:00Z","v":100,"vw":99.6846},{"c":99.8,"h":99.8,"l":99.8,"n":4,"o":99.8,"t":"2026-10-21T18:30:00Z","v":205,"vw":99.8},{"c":99.76,"h":99.76,"l":99.76,"n":2,"o":99.76,"t":"2026-10-21T18:40:00Z","v":1033,"vw":99.76},{"c":99.68,"h":99.74,"l":99.68,"n":2,"o":99.74,"t":"2026-10-21T18:50:00Z","v":200,"vw":99.71},{"c":99.77,"h":99.77,"l":99.77,"n":2,"o":99.77,"t":"2026-10-21T18:55:00Z","v":103,"vw":99.77},{"c":99.515,"h":99.515,"l":99.515,"n":1,"o":99.515,"t":"2026-10-21T19:00:00Z","v":100,"vw":99.515},{"c":99.56,"h":99.56,"l":99.56,"n":2,"o":99.56,"t":"2026-10-21T19:20:00Z","v":402,"vw":99.56},{"c":99.77,"h":99.77,"l":99.77,"n":3,"o":99.77,"t":"2026-10-21T19:25:00Z","v":295,"vw":99.77},{"c":99.845,"h":99.845,"l":99.74,"n":9,"o":99.74,"t":"2026-10-21T19:30:00Z","v":744,"vw":99.763768},{"c":99.69,"h":99.77,"l":99.69,"n":6,"o":99.75,"t":"2026-10-21T19:40:00Z","v":600,"vw":99.731667},{"c":99.81,"h":99.82,"l":99.71,"n":6,"o":99.71,"t":"2026-10-21T19:45:00Z","v":406,"vw":99.7775},{"c":99.82,"h":99.82,"l":99.8,"n":3,"o":99.8,"t":"2026-10-21T19:50:00Z","v":203,"vw":99.81},{"c":99.56,"h":99.56,"l":99.515,"n":5,"o":99.515,"t":"2026-10-21T19:55:00Z","v":249,"vw":99.5375},{"c":98.9,"h":99.28,"l":98.9,"n":4,"o":99.28,"t":"2026-10-22T13:30:00Z","v":547,"vw":99.0917},{"c":99.67,"h":99.67,"l":98.915,"n":16,"o":98.915,"t":"2026-10-22T13:35:00Z","v":1188,"vw":99.3837},{"c":99.6996,"h":99.6996,"l":99.6996,"n":2,"o":99.6996,"t":"2026-10-22T14:05:00Z","v":186,"vw":99.6996},{"c":99.38,"h":99.38,"l":99.31,"n":2,"o":99.31,"t":"2026-10-22T16:15:00Z","v":1019,"vw":99.373131},{"c":99.46,"h":99.46,"l":99.46,"n":2,"o":99.46,"t":"2026-10-22T16:30:00Z","v":170,"vw":99.46},{"c":98.72,"h":98.79,"l":98.72,"n":2,"o":98.79,"t":"2026-10-22T16:35:00Z","v":200,"vw":98.755},{"c":98.35,"h":98.35,"l":98.35,"n":2,"o":98.35,"t":"2026-10-22T16:50:00Z","v":115,"vw":98.35},{"c":98.26,"h":98.26,"l":98.26,"n":2,"o":98.26,"t":"2026-10-22T17:00:00Z","v":102,"vw":98.26},{"c":98.09,"h":98.09,"l":98.09,"n":3,"o":98.09,"t":"2026-10-22T17:05:00Z","v":229,"vw":98.09},{"c":98.4,"h":98.4,"l":98.4,"n":1,"o":98.4,"t":"2026-10-22T17:35:00Z","v":106,"vw":98.4},{"c":98.59,"h":98.6,"l":98.52,"n":7,"o":98.52,"t":"2026-10-22T18:10:00Z","v":983,"vw":98.584867},{"c":98.84,"h":98.84,"l":98.84,"n":1,"o":98.84,"t":"2026-10-22T18:20:00Z","v":150,"vw":98.84},{"c":98.85,"h":98.85,"l":98.85,"n":1,"o":98.85,"t":"2026-10-22T18:25:00Z","v":100,"vw":98.85},{"c":98.98,"h":98.98,"l":98.98,"n":5,"o":98.98,"t":"2026-10-22T18:35:00Z","v":180,"vw":98.98},{"c":98.62,"h":98.62,"l":98.5634,"n":4,"o":98.5634,"t":"2026-10-22T18:45:00Z","v":511,"vw":98.59188},{"c":99.1,"h":99.1,"l":98.97,"n":11,"o":98.97,"t":"2026-10-22T19:30:00Z","v":1533,"vw":99.01403},{"c":99.05,"h":99.05,"l":99.05,"n":3,"o":99.05,"t":"2026-10-22T19:35:00Z","v":178,"vw":99.05},{"c":99.06,"h":99.06,"l":99.06,"n":1,"o":99.06,"t":"2026-10-22T19:45:00Z","v":189,"vw":99.06},{"c":99.38,"h":99.38,"l":99.38,"n":3,"o":99.38,"t":"2026-10-22T19:55:00Z","v":217,"vw":99.38}],"history":[{"c":68.3091,"h":68.81,"l":68.2522,"n":113,"o":68.81,"t":"2024-10-21T04:00:00Z","v":4656,"vw":68.466682},{"c":68.5,"h":68.52,"l":68.25,"n":94,"o":68.4139,"t":"2024-10-22T04:00:00Z","v":4201,"vw":68.42885},{"c":67.56,"h":68.14,"l":67.3407,"n":93,"o":68.14,"t":"2024-10-23T04:00:00Z","v":3985,"vw":67.550747},{"c":67.27,"h":67.9899,"l":67.11,"n":76,"o":67.93,"t":"2024-10-24T04:00:00Z","v":2833,"vw":67.637008},{"c":67.1073,"h":67.772,"l":67.1073,"n":92,"o":67.57,"t":"2024-10-25T04:00:00Z","v":1782,"vw":67.462308},{"c":68.3375,"h":68.37,"l":67.17,"n":149,"o":67.17,"t":"2024-10-28T04:00:00Z","v":4340,"vw":68.164323},{"c":68.7962,"h":68.7962,"l":67.92,"n":102,"o":67.92,"t":"2024-10-29T04:00:00Z","v":2966,"vw":68.443792},{"c":69.4569,"h":69.91,"l":69.08,"n":154,"o":69.08,"t":"2024-10-30T04:00:00Z","v":7282,"vw":69.632143},{"c":68.2,"h":68.78,"l":68.2,"n":104,"o":68.78,"t":"2024-10-31T04:00:00Z","v":4746,"vw":68.471281},{"c":69.1414,"h":69.1414,"l":68.56,"n":90,"o":68.6,"t":"2024-11-01T04:00:00Z","v":6876,"vw":69.003755},{"c":68.68,"h":69.165,"l":68.165,"n":96,"o":68.85,"t":"2024-11-04T05:00:00Z","v":4467,"vw":68.570919},{"c":69.4697,"h":69.4697,"l":69.33,"n":82,"o":69.33,"t":"2024-11-05T05:00:00Z","v":1164,"vw":69.363333},{"c":70.7569,"h":71.1,"l":70.4289,"n":87,"o":71.1,"t":"2024-11-06T05:00:00Z","v":3180,"vw":70.630925},{"c":71.67,"h":71.71,"l":71.4051,"n":79,"o":71.45,"t":"2024-11-07T05:00:00Z","v":4844,"vw":71.606296},{"c":71.9495,"h":72.1886,"l":71.46,"n":79,"o":71.46,"t":"2024-11-08T05:00:00Z","v":1383,"vw":71.816841},{"c":72.2378,"h":72.8399,"l":72.15,"n":85,"o":72.15,"t":"2024-11-11T05:00:00Z","v":6558,"vw":72.712497},{"c":70.9931,"h":71.71,"l":70.99,"n":91,"o":71.71,"t":"2024-11-12T05:00:00Z","v":2568,"vw":71.358588},{"c":71.1998,"h":71.92,"l":71.19,"n":92,"o":71.37,"t":"2024-11-13T05:00:00Z","v":5371,"vw":71.528748},{"c":68.8597,"h":70.7,"l":68.8099,"n":133,"o":70.7,"t":"2024-11-14T05:00:00Z","v":4460,"vw":70.034533},{"c":66.0763,"h":68.71,"l":65.99,"n":124,"o":68.71,"t":"2024-11-15T05:00:00Z","v":5400,"vw":66.563116},{"c":65.9257,"h":66.35,"l":65.7,"n":147,"o":65.95,"t":"2024-11-18T05:00:00Z","v":8035,"vw":66.117969},{"c":66.5907,"h":66.5907,"l":64.88,"n":156,"o":64.88,"t":"2024-11-19T05:00:00Z","v":10709,"vw":65.757102},{"c":67.6416,"h":67.6416,"l":66.39,"n":232,"o":66.42,"t":"2024-11-20T05:00:00Z","v":36196,"vw":66.956882},{"c":68.56,"h":68.8078,"l":67.41,"n":195,"o":68.03,"t":"2024-11-21T05:00:00Z","v":9815,"vw":68.310177},{"c":69.5587,"h":69.7319,"l":68.6002,"n":183,"o":68.6002,"t":"2024-11-22T05:00:00Z","v":10363,"vw":69.289052},{"c":70.3286,"h":70.7669,"l":70.16,"n":105,"o":70.3,"t":"2024-11-25T05:00:00Z","v":5959,"vw":70.481355},{"c":70.2669,"h":70.2669,"l":68.8364,"n":114,"o":68.8364,"t":"2024-11-26T05:00:00Z","v":6604,"vw":69.58105},{"c":70.5638,"h":70.66,"l":70.3126,"n":471,"o":70.48,"t":"2024-11-27T05:00:00Z","v":7529,"vw":70.462577},{"c":70.498,"h":70.72,"l":70.4705,"n":46,"o":70.72,"t":"2024-11-29T05:00:00Z","v":2368,"vw":70.494629},{"c":70.832,"h":70.832,"l":70.21,"n":93,"o":70.21,"t":"2024-12-02T05:00:00Z","v":1516,"vw":70.560903},{"c":69.7708,"h":70.32,"l":69.6601,"n":115,"o":70.32,"t":"2024-12-03T05:00:00Z","v":5151,"vw":69.8886},{"c":70.61,"h":70.75,"l":69.82,"n":106,"o":69.82,"t":"2024-12-04T05:00:00Z","v":4282,"vw":70.467534},{"c":70.1686,"h":70.6097,"l":70.1686,"n":85,"o":70.54,"t":"2024-12-05T05:00:00Z","v":4992,"vw":70.44985},{"c":70.3087,"h":70.7078,"l":70.13,"n":123,"o":70.53,"t":"2024-12-06T05:00:00Z","v":6478,"vw":70.353878},{"c":70.251,"h":70.54,"l":70.06,"n":131,"o":70.45,"t":"2024-12-09T05:00:00Z","v":6505,"vw":70.244194},{"c":70.1295,"h":70.53,"l":70.06,"n":106,"o":70.5,"t":"2024-12-10T05:00:00Z","v":3442,"vw":70.321739},{"c":69.901,"h":70.49,"l":69.84,"n":93,"o":70.39,"t":"2024-12-11T05:00:00Z","v":4081,"vw":70.086063},{"c":69.0187,"h":69.83,"l":69.0187,"n":80,"o":69.6798,"t":"2024-12-12T05:00:00Z","v":2684,"vw":69.325913},{"c":68.2999,"h":68.72,"l":68.02,"n":106,"o":68.72,"t":"2024-12-13T05:00:00Z","v":4987,"vw":68.301651},{"c":68.81,"h":69.3121,"l":68.54,"n":136,"o":68.54,"t":"2024-12-16T05:00:00Z","v":9067,"vw":69.100983},{"c":68.8,"h":69.15,"l":68.64,"n":132,"o":69.15,"t":"2024-12-17T05:00:00Z","v":7398,"vw":68.83802},{"c":66,"h":68.9612,"l":65.7033,"n":122,"o":68.74,"t":"2024-12-18T05:00:00Z","v":5534,"vw":67.531464},{"c":66.2545,"h":66.57,"l":65.4557,"n":100,"o":66.46,"t":"2024-12-19T05:00:00Z","v":5387,"vw":65.874054},{"c":67.22,"h":67.5096,"l":66.4089,"n":212,"o":66.4089,"t":"2024-12-20T05:00:00Z","v":6480,"vw":67.213941},{"c":67.5335,"h":67.66,"l":66.59,"n":123,"o":66.91,"t":"2024-12-23T05:00:00Z","v":6516,"vw":67.267771},{"c":67.4633,"h":67.59,"l":67.18,"n":59,"o":67.52,"t":"2024-12-24T05:00:00Z","v":2720,"vw":67.44847},{"c":67.8467,"h":67.85,"l":67.01,"n":95,"o":67.01,"t":"2024-12-26T05:00:00Z","v":3067,"vw":67.702158},{"c":67.3289,"h":67.41,"l":67.0286,"n":66,"o":67.41,"t":"2024-12-27T05:00:00Z","v":3790,"vw":67.338191},{"c":66.4857,"h":66.68,"l":66.19,"n":113,"o":66.62,"t":"2024-12-30T05:00:00Z","v":10151,"vw":66.571705},{"c":66.5286,"h":67.0725,"l":66.305,"n":67,"o":66.94,"t":"2024-12-31T05:00:00Z","v":3243,"vw":66.646149},{"c":67.1072,"h":67.65,"l":66.89,"n":115,"o":67.01,"t":"2025-01-02T05:00:00Z","v":9068,"vw":67.325699},{"c":67.6253,"h":67.9194,"l":67.37,"n":78,"o":67.37,"t":"2025-01-03T05:00:00Z","v":7217,"vw":67.582982},{"c":67.6258,"h":68.0921,"l":67.4,"n":81,"o":67.4,"t":"2025-01-06T05:00:00Z","v":3920,"vw":67.638318},{"c":68.0087,"h":68.95,"l":67.7602,"n":125,"o":68.15,"t":"2025-01-07T05:00:00Z","v":8369,"vw":68.112044},{"c":68.9243,"h":68.9243,"l":67.93,"n":109,"o":67.93,"t":"2025-01-08T05:00:00Z","v":6051,"vw":68.483662},{"c":67.88,"h":68.26,"l":67.63,"n":171,"o":68.26,"t":"2025-01-10T05:00:00Z","v":10189,"vw":67.880543},{"c":69.197,"h":69.197,"l":67.65,"n":135,"o":67.83,"t":"2025-01-13T05:00:00Z","v":7279,"vw":68.899023},{"c":67.48,"h":69.62,"l":67.35,"n":113,"o":69.62,"t":"2025-01-14T05:00:00Z","v":5468,"vw":67.837125},{"c":68.2759,"h":68.86,"l":67.89,"n":92,"o":68.81,"t":"2025-01-15T05:00:00Z","v":4982,"vw":68.489241},{"c":67.84,"h":68.07,"l":67.51,"n":185,"o":68.07,"t":"2025-01-16T05:00:00Z","v":17626,"vw":67.848735},{"c":67.6756,"h":68.33,"l":67.6756,"n":121,"o":68.33,"t":"2025-01-17T05:00:00Z","v":6735,"vw":67.80709},{"c":69.0779,"h":69.14,"l":67.81,"n":223,"o":67.81,"t":"2025-01-21T05:00:00Z","v":15539,"vw":68.752453},{"c":68.83,"h":69.25,"l":68.8186,"n":140,"o":69.06,"t":"2025-01-22T05:00:00Z","v":6760,"vw":69.00391},{"c":69.24,"h":69.37,"l":68.03,"n":96,"o":68.61,"t":"2025-01-23T05:00:00Z","v":6566,"vw":68.787189},{"c":69.0443,"h":69.2852,"l":68.8162,"n":90,"o":68.98,"t":"2025-01-24T05:00:00Z","v":3408,"vw":69.034903},{"c":69.4681,"h":70.1,"l":68.51,"n":169,"o":68.51,"t":"2025-01-27T05:00:00Z","v":7137,"vw":69.447234},{"c":69.35,"h":69.7957,"l":69.3267,"n":119,"o":69.5,"t":"2025-01-28T05:00:00Z","v":5615,"vw":69.53475},{"c":69.4507,"h":69.71,"l":69.18,"n":133,"o":69.18,"t":"2025-01-29T05:00:00Z","v":6142,"vw":69.427573},{"c":69.7699,"h":70.2691,"l":69.63,"n":110,"o":69.63,"t":"2025-01-30T05:00:00Z","v":4268,"vw":70.060582},{"c":69.3649,"h":70.19,"l":69.2037,"n":94,"o":69.66,"t":"2025-01-31T05:00:00Z","v":5907,"vw":69.742689},{"c":68.8466,"h":69.17,"l":68.1,"n":113,"o":68.1,"t":"2025-02-03T05:00:00Z","v":3747,"vw":68.910877},{"c":69.05,"h":69.4,"l":68.8708,"n":110,"o":69.4,"t":"2025-02-04T05:00:00Z","v":5216,"vw":69.077636},{"c":70.3421,"h":70.5712,"l":69.25,"n":91,"o":69.25,"t":"2025-02-05T05:00:00Z","v":4440,"vw":70.251027},{"c":69.539,"h":70.54,"l":69.4901,"n":97,"o":70.54,"t":"2025-02-06T05:00:00Z","v":8982,"vw":70.047319},{"c":67.8707,"h":69.15,"l":67.8058,"n":97,"o":68.88,"t":"2025-02-07T05:00:00Z","v":7220,"vw":67.941904},{"c":67.6247,"h":67.67,"l":67.415,"n":108,"o":67.415,"t":"2025-02-10T05:00:00Z","v":3975,"vw":67.536177},{"c":66.8732,"h":67.01,"l":66.695,"n":127,"o":67.01,"t":"2025-02-11T05:00:00Z","v":8868,"vw":66.912982},{"c":67.6211,"h":67.63,"l":66.49,"n":95,"o":66.49,"t":"2025-02-12T05:00:00Z","v":14426,"vw":67.343893},{"c":68.2058,"h":68.3199,"l":67.42,"n":118,"o":67.43,"t":"2025-02-13T05:00:00Z","v":4825,"vw":67.939494},{"c":67.9717,"h":68.25,"l":67.7953,"n":80,"o":68.25,"t":"2025-02-14T05:00:00Z","v":4319,"vw":68.118603},{"c":67.8507,"h":68.46,"l":67.605,"n":71,"o":68.46,"t":"2025-02-18T05:00:00Z","v":2165,"vw":67.979538},{"c":68.3668,"h":68.39,"l":67.51,"n":116,"o":67.51,"t":"2025-02-19T05:00:00Z","v":4715,"vw":68.10686},{"c":68.3564,"h":68.5212,"l":67.89,"n":82,"o":68.45,"t":"2025-02-20T05:00:00Z","v":4076,"vw":68.186075},{"c":68.1109,"h":68.58,"l":67.98,"n":105,"o":68.46,"t":"2025-02-21T05:00:00Z","v":4715,"vw":68.358302},{"c":67.644,"h":68.1789,"l":67.644,"n":143,"o":68.02,"t":"2025-02-24T05:00:00Z","v":9357,"vw":67.972418},{"c":66.9061,"h":67,"l":66.18,"n":122,"o":67,"t":"2025-02-25T05:00:00Z","v":6686,"vw":66.696772},{"c":66.23,"h":66.9,"l":66,"n":110,"o":66.61,"t":"2025-02-26T05:00:00Z","v":6220,"vw":66.48529},{"c":65.7766,"h":66.7411,"l":65.74,"n":88,"o":66.37,"t":"2025-02-27T05:00:00Z","v":9195,"vw":66.024823},{"c":66.7124,"h":66.7124,"l":65.64,"n":94,"o":65.64,"t":"2025-02-28T05:00:00Z","v":10456,"vw":66.058276},{"c":65.4914,"h":66.99,"l":65.4914,"n":110,"o":66.92,"t":"2025-03-03T05:00:00Z","v":5261,"vw":66.330926},{"c":65.2614,"h":65.4943,"l":64.83,"n":170,"o":64.88,"t":"2025-03-04T05:00:00Z","v":6301,"vw":65.029343},{"c":65.5322,"h":65.71,"l":65.035,"n":111,"o":65.71,"t":"2025-03-05T05:00:00Z","v":6030,"vw":65.394329},{"c":65.36,"h":65.9717,"l":64.84,"n":116,"o":64.84,"t":"2025-03-06T05:00:00Z","v":12356,"vw":65.349314},{"c":65.9346,"h":66.37,"l":65.07,"n":85,"o":65.07,"t":"2025-03-07T05:00:00Z","v":11035,"vw":66.143802},{"c":66.31,"h":66.96,"l":65.56,"n":143,"o":65.56,"t":"2025-03-10T04:00:00Z","v":8316,"vw":66.491649},{"c":65.7322,"h":66.27,"l":64.89,"n":115,"o":66.27,"t":"2025-03-11T04:00:00Z","v":6042,"vw":65.664818},{"c":65.5331,"h":66.02,"l":65.39,"n":114,"o":66.02,"t":"2025-03-12T04:00:00Z","v":11963,"vw":65.597585},{"c":64.6876,"h":65.5787,"l":64.4406,"n":156,"o":65.28,"t":"2025-03-13T04:00:00Z","v":18528,"vw":65.078617},{"c":65.6,"h":65.63,"l":64.84,"n":97,"o":64.84,"t":"2025-03-14T04:00:00Z","v":6046,"vw":65.3748},{"c":66.2357,"h":66.595,"l":65.17,"n":133,"o":65.17,"t":"2025-03-17T04:00:00Z","v":12670,"vw":66.199965},{"c":65.56,"h":65.86,"l":65.2,"n":105,"o":65.86,"t":"2025-03-18T04:00:00Z","v":4841,"vw":65.624838},{"c":66.1107,"h":66.33,"l":65.53,"n":90,"o":65.53,"t":"2025-03-19T04:00:00Z","v":5194,"vw":65.98114},{"c":65.72,"h":66.05,"l":65.581,"n":75,"o":66.05,"t":"2025-03-20T04:00:00Z","v":3349,"vw":65.76425},{"c":66.26,"h":66.26,"l":65.21,"n":105,"o":65.21,"t":"2025-03-21T04:00:00Z","v":5769,"vw":65.912016},{"c":67.0006,"h":67.0552,"l":66.64,"n":88,"o":66.64,"t":"2025-03-24T04:00:00Z","v":4198,"vw":66.886272},{"c":66.28,"h":67.1,"l":65.84,"n":141,"o":67.1,"t":"2025-03-25T04:00:00Z","v":7258,"vw":66.358553},{"c":64.89,"h":65.35,"l":64.88,"n":129,"o":65.35,"t":"2025-03-26T04:00:00Z","v":3900,"vw":64.998188},{"c":64.85,"h":65.09,"l":64.69,"n":87,"o":64.69,"t":"2025-03-27T04:00:00Z","v":2491,"vw":64.901644},{"c":64.15,"h":64.64,"l":63.85,"n":98,"o":64.56,"t":"2025-03-28T04:00:00Z","v":4060,"vw":64.137459},{"c":63.44,"h":63.6565,"l":62.51,"n":175,"o":63.23,"t":"2025-03-31T04:00:00Z","v":16378,"vw":63.082803},{"c":62.09,"h":63.4401,"l":61.89,"n":151,"o":63.15,"t":"2025-04-01T04:00:00Z","v":9404,"vw":62.655295},{"c":63.296,"h":63.4099,"l":61.43,"n":119,"o":61.43,"t":"2025-04-02T04:00:00Z","v":10431,"vw":62.646002},{"c":61.78,"h":62.4343,"l":61.65,"n":143,"o":61.65,"t":"2025-04-03T04:00:00Z","v":12058,"vw":62.042759},{"c":59.0474,"h":60.7431,"l":58.685,"n":175,"o":60.5,"t":"2025-04-04T04:00:00Z","v":10994,"vw":59.549907},{"c":58.571,"h":59.23,"l":56.55,"n":208,"o":57.17,"t":"2025-04-07T04:00:00Z","v":39053,"vw":58.239577},{"c":56.0052,"h":59.86,"l":55.46,"n":291,"o":59.86,"t":"2025-04-08T04:00:00Z","v":24084,"vw":57.052564},{"c":59.5826,"h":59.67,"l":54.5209,"n":231,"o":54.97,"t":"2025-04-09T04:00:00Z","v":38196,"vw":55.832737},{"c":56.5846,"h":58.29,"l":55.3495,"n":192,"o":58.19,"t":"2025-04-10T04:00:00Z","v":9244,"vw":56.633394},{"c":58.2313,"h":58.2313,"l":56.8742,"n":112,"o":57.3654,"t":"2025-04-11T04:00:00Z","v":8123,"vw":57.419969},{"c":59.7786,"h":59.7786,"l":58.5501,"n":104,"o":58.6882,"t":"2025-04-14T04:00:00Z","v":5561,"vw":59.26032},{"c":59.9718,"h":59.9718,"l":59.5811,"n":130,"o":59.65,"t":"2025-04-15T04:00:00Z","v":3826,"vw":59.84113},{"c":59.036,"h":59.55,"l":58.5001,"n":87,"o":59.55,"t":"2025-04-16T04:00:00Z","v":4502,"vw":59.068861},{"c":59.0317,"h":59.18,"l":58.65,"n":126,"o":58.65,"t":"2025-04-17T04:00:00Z","v":3583,"vw":58.904878},{"c":58.4772,"h":58.8638,"l":58.15,"n":100,"o":58.4,"t":"2025-04-21T04:00:00Z","v":5663,"vw":58.374227},{"c":59.7198,"h":59.74,"l":59.0901,"n":77,"o":59.535,"t":"2025-04-22T04:00:00Z","v":4566,"vw":59.555432},{"c":60.24,"h":61.45,"l":60.15,"n":107,"o":61.45,"t":"2025-04-23T04:00:00Z","v":3720,"vw":60.617868},{"c":61.1119,"h":61.1119,"l":59.96,"n":117,"o":60.18,"t":"2025-04-24T04:00:00Z","v":6934,"vw":60.544804},{"c":61.0801,"h":61.09,"l":60.15,"n":124,"o":60.15,"t":"2025-04-25T04:00:00Z","v":7380,"vw":60.847067},{"c":61.5441,"h":61.635,"l":60.7364,"n":106,"o":61.4899,"t":"2025-04-28T04:00:00Z","v":4343,"vw":61.083964},{"c":61.7101,"h":62.0917,"l":61.0817,"n":114,"o":61.0817,"t":"2025-04-29T04:00:00Z","v":9267,"vw":61.666132},{"c":62.28,"h":62.31,"l":61.0146,"n":129,"o":61.13,"t":"2025-04-30T04:00:00Z","v":5411,"vw":61.768708},{"c":61.6663,"h":62.49,"l":61.6574,"n":90,"o":62.11,"t":"2025-05-01T04:00:00Z","v":4300,"vw":62.042099},{"c":62.6317,"h":62.84,"l":62.54,"n":112,"o":62.61,"t":"2025-05-02T04:00:00Z","v":3398,"vw":62.712033},{"c":62.2795,"h":62.4201,"l":61.65,"n":117,"o":62.19,"t":"2025-05-05T04:00:00Z","v":7116,"vw":62.219485},{"c":59.8917,"h":61.8201,"l":59.7725,"n":114,"o":61.81,"t":"2025-05-06T04:00:00Z","v":3262,"vw":61.369238},{"c":60.3305,"h":60.39,"l":59.63,"n":134,"o":60.11,"t":"2025-05-07T04:00:00Z","v":5242,"vw":60.055877},{"c":60.4786,"h":60.8096,"l":59.01,"n":105,"o":60.12,"t":"2025-05-08T04:00:00Z","v":3850,"vw":60.081962},{"c":59.5846,"h":60.99,"l":59.5846,"n":111,"o":60.99,"t":"2025-05-09T04:00:00Z","v":9596,"vw":60.128478},{"c":62.048,"h":62.23,"l":60.73,"n":133,"o":60.73,"t":"2025-05-12T04:00:00Z","v":7461,"vw":61.748836},{"c":60.5182,"h":60.73,"l":60.35,"n":177,"o":60.6,"t":"2025-05-13T04:00:00Z","v":7793,"vw":60.566527},{"c":59.87,"h":60.981,"l":59.83,"n":147,"o":60.85,"t":"2025-05-14T04:00:00Z","v":10962,"vw":60.035145},{"c":60.8439,"h":60.9,"l":59.7488,"n":79,"o":59.98,"t":"2025-05-15T04:00:00Z","v":3905,"vw":60.592971},{"c":62.3092,"h":62.38,"l":60.83,"n":95,"o":61.08,"t":"2025-05-16T04:00:00Z","v":8117,"vw":61.993951},{"c":62.8283,"h":62.8283,"l":61.97,"n":97,"o":61.97,"t":"2025-05-19T04:00:00Z","v":3682,"vw":62.393635},{"c":63.3392,"h":63.44,"l":62.45,"n":87,"o":62.65,"t":"2025-05-20T04:00:00Z","v":3561,"vw":62.903544},{"c":61.9495,"h":62.6901,"l":61.9495,"n":151,"o":62.45,"t":"2025-05-21T04:00:00Z","v":7264,"vw":62.495822},{"c":61.698,"h":61.89,"l":61.4,"n":150,"o":61.76,"t":"2025-05-22T04:00:00Z","v":8004,"vw":61.791739},{"c":61.73,"h":61.9527,"l":60.87,"n":117,"o":60.87,"t":"2025-05-23T04:00:00Z","v":3912,"vw":61.342154},{"c":62.9653,"h":62.9999,"l":62.281,"n":97,"o":62.54,"t":"2025-05-27T04:00:00Z","v":6355,"vw":62.789196},{"c":62.6228,"h":62.8761,"l":62.6228,"n":163,"o":62.66,"t":"2025-05-28T04:00:00Z","v":4851,"vw":62.74656},{"c":63.4104,"h":63.465,"l":62.825,"n":119,"o":62.825,"t":"2025-05-29T04:00:00Z","v":5589,"vw":63.302994},{"c":62.61,"h":62.85,"l":62.25,"n":130,"o":62.77,"t":"2025-05-30T04:00:00Z","v":3420,"vw":62.58956},{"c":63.6051,"h":63.655,"l":63,"n":167,"o":63,"t":"2025-06-02T04:00:00Z","v":11958,"vw":63.487809},{"c":64.1037,"h":64.5,"l":63.485,"n":167,"o":63.7,"t":"2025-06-03T04:00:00Z","v":5911,"vw":64.178082},{"c":64.4115,"h":65,"l":64.4115,"n":112,"o":65,"t":"2025-06-04T04:00:00Z","v":4575,"vw":64.76557},{"c":64.3266,"h":64.8599,"l":64.14,"n":163,"o":64.38,"t":"2025-06-05T04:00:00Z","v":8218,"vw":64.509312},{"c":65.3328,"h":65.3449,"l":64.63,"n":129,"o":64.63,"t":"2025-06-06T04:00:00Z","v":9281,"vw":65.055148},{"c":65.43,"h":65.65,"l":65.12,"n":239,"o":65.43,"t":"2025-06-09T04:00:00Z","v":12112,"vw":65.48069},{"c":65.09,"h":65.5654,"l":65.0514,"n":113,"o":65.5031,"t":"2025-06-10T04:00:00Z","v":4567,"vw":65.172183},{"c":64.6329,"h":65.3856,"l":64.6329,"n":77,"o":65.291,"t":"2025-06-11T04:00:00Z","v":1774,"vw":65.278066},{"c":64.7457,"h":64.7957,"l":64.3501,"n":70,"o":64.3501,"t":"2025-06-12T04:00:00Z","v":2142,"vw":64.643071},{"c":63.9443,"h":64.2893,"l":63.78,"n":100,"o":63.78,"t":"2025-06-13T04:00:00Z","v":2704,"vw":64.089159},{"c":64.5241,"h":64.5241,"l":63.8288,"n":108,"o":64.19,"t":"2025-06-16T04:00:00Z","v":5958,"vw":64.206799},{"c":63.8236,"h":64.1931,"l":63.74,"n":104,"o":64.05,"t":"2025-06-17T04:00:00Z","v":3805,"vw":64.03306},{"c":63.9209,"h":64.37,"l":63.58,"n":91,"o":63.58,"t":"2025-06-18T04:00:00Z","v":3802,"vw":64.089248},{"c":63.68,"h":64.255,"l":63.495,"n":103,"o":64.01,"t":"2025-06-20T04:00:00Z","v":6372,"vw":63.790319},{"c":63.376,"h":63.74,"l":62.63,"n":148,"o":63.74,"t":"2025-06-23T04:00:00Z","v":9417,"vw":63.232009},{"c":64.3745,"h":64.52,"l":63.5,"n":137,"o":63.5,"t":"2025-06-24T04:00:00Z","v":5680,"vw":64.076589},{"c":63.89,"h":64.12,"l":63.42,"n":132,"o":63.7,"t":"2025-06-25T04:00:00Z","v":9999,"vw":63.967234},{"c":64.07,"h":64.28,"l":63.6847,"n":111,"o":64.13,"t":"2025-06-26T04:00:00Z","v":5642,"vw":64.015013},{"c":64.38,"h":64.48,"l":64.08,"n":114,"o":64.43,"t":"2025-06-27T04:00:00Z","v":5052,"vw":64.350718},{"c":64.1,"h":64.63,"l":63.95,"n":142,"o":64.36,"t":"2025-06-30T04:00:00Z","v":8833,"vw":64.338765},{"c":64.36,"h":65.0802,"l":63.79,"n":134,"o":63.83,"t":"2025-07-01T04:00:00Z","v":9076,"vw":64.565987},{"c":65.43,"h":65.43,"l":64.2,"n":91,"o":64.2,"t":"2025-07-02T04:00:00Z","v":3703,"vw":65.063828},{"c":65.6649,"h":65.7243,"l":65.5214,"n":72,"o":65.57,"t":"2025-07-03T04:00:00Z","v":2487,"vw":65.628403},{"c":64.5342,"h":65.34,"l":64.3,"n":115,"o":65.34,"t":"2025-07-07T04:00:00Z","v":5381,"vw":64.907479},{"c":65.194,"h":65.496,"l":64.42,"n":109,"o":64.42,"t":"2025-07-08T04:00:00Z","v":6625,"vw":65.258512},{"c":66.7037,"h":66.7037,"l":66.02,"n":147,"o":66.32,"t":"2025-07-09T04:00:00Z","v":8810,"vw":66.296284},{"c":67.306,"h":67.4,"l":66.82,"n":73,"o":66.83,"t":"2025-07-10T04:00:00Z","v":3272,"vw":67.129758},{"c":66.1431,"h":66.79,"l":66.1431,"n":91,"o":66.79,"t":"2025-07-11T04:00:00Z","v":3055,"vw":66.533042},{"c":66.913,"h":66.913,"l":65.87,"n":100,"o":65.87,"t":"2025-07-14T04:00:00Z","v":5473,"vw":66.667884},{"c":65.3842,"h":65.9,"l":65.3842,"n":110,"o":65.89,"t":"2025-07-15T04:00:00Z","v":4741,"vw":65.701286},{"c":66.26,"h":66.28,"l":65.41,"n":114,"o":65.41,"t":"2025-07-16T04:00:00Z","v":4048,"vw":66.031703},{"c":65.6182,"h":66.32,"l":65.59,"n":117,"o":66.32,"t":"2025-07-17T04:00:00Z","v":6423,"vw":65.870066},{"c":64.2961,"h":65.73,"l":64.2961,"n":96,"o":65.67,"t":"2025-07-18T04:00:00Z","v":2919,"vw":65.0942},{"c":63.9975,"h":64.45,"l":63.98,"n":101,"o":64.26,"t":"2025-07-21T04:00:00Z","v":3577,"vw":64.201507},{"c":65.2873,"h":65.33,"l":63.92,"n":80,"o":63.92,"t":"2025-07-22T04:00:00Z","v":4499,"vw":65.070831},{"c":66.78,"h":66.86,"l":65.54,"n":106,"o":65.82,"t":"2025-07-23T04:00:00Z","v":8062,"vw":66.124481},{"c":66.6656,"h":67.14,"l":66.58,"n":97,"o":66.71,"t":"2025-07-24T04:00:00Z","v":7499,"vw":66.751754},{"c":66.5913,"h":66.6369,"l":66.2498,"n":58,"o":66.59,"t":"2025-07-25T04:00:00Z","v":2428,"vw":66.568113},{"c":65.85,"h":66.4932,"l":64.9749,"n":87,"o":66.48,"t":"2025-07-28T04:00:00Z","v":5527,"vw":66.314209},{"c":65.9255,"h":66.1885,"l":65.8,"n":93,"o":65.86,"t":"2025-07-29T04:00:00Z","v":3834,"vw":65.915963},{"c":65.8494,"h":66.6,"l":65.8494,"n":72,"o":65.86,"t":"2025-07-30T04:00:00Z","v":3670,"vw":66.323394},{"c":65.3005,"h":66.54,"l":65.15,"n":118,"o":65.77,"t":"2025-07-31T04:00:00Z","v":7705,"vw":65.794765},{"c":65.5406,"h":65.675,"l":64.75,"n":85,"o":64.75,"t":"2025-08-01T04:00:00Z","v":6231,"vw":65.295011},{"c":66.5162,"h":66.5645,"l":65.58,"n":108,"o":65.89,"t":"2025-08-04T04:00:00Z","v":9236,"vw":66.265912},{"c":66.0415,"h":66.41,"l":65.83,"n":139,"o":66.04,"t":"2025-08-05T04:00:00Z","v":10197,"vw":66.056175},{"c":65.1377,"h":65.89,"l":64.92,"n":113,"o":65.89,"t":"2025-08-06T04:00:00Z","v":6223,"vw":65.170824},{"c":64.9495,"h":65.18,"l":64.6,"n":115,"o":65.18,"t":"2025-08-07T04:00:00Z","v":7466,"vw":64.741514},{"c":64.9364,"h":65.29,"l":64.79,"n":78,"o":65.23,"t":"2025-08-08T04:00:00Z","v":5193,"vw":65.116831},{"c":64.95,"h":65.42,"l":64.78,"n":123,"o":64.8,"t":"2025-08-11T04:00:00Z","v":8226,"vw":65.076562},{"c":66.04,"h":66.13,"l":65.49,"n":78,"o":65.49,"t":"2025-08-12T04:00:00Z","v":204759,"vw":65.77448},{"c":67.6736,"h":67.6736,"l":66.42,"n":82,"o":66.42,"t":"2025-08-13T04:00:00Z","v":2697,"vw":67.25279},{"c":67.1793,"h":67.1793,"l":66.81,"n":4193,"o":66.94,"t":"2025-08-14T04:00:00Z","v":9090,"vw":67.015416},{"c":67.805,"h":67.82,"l":67.05,"n":153,"o":67.26,"t":"2025-08-15T04:00:00Z","v":9977,"vw":67.580495},{"c":67.6766,"h":68.34,"l":67.62,"n":160,"o":68.02,"t":"2025-08-18T04:00:00Z","v":8319,"vw":67.951158},{"c":67.68,"h":68.15,"l":67.6501,"n":134,"o":67.9,"t":"2025-08-19T04:00:00Z","v":11448,"vw":67.881018},{"c":68.0686,"h":68.1024,"l":67.7119,"n":121,"o":67.8413,"t":"2025-08-20T04:00:00Z","v":8066,"vw":67.787959},{"c":68.28,"h":68.5,"l":67.925,"n":99,"o":67.925,"t":"2025-08-21T04:00:00Z","v":8809,"vw":68.333888},{"c":68.8384,"h":69.5,"l":68.4107,"n":96,"o":68.4107,"t":"2025-08-22T04:00:00Z","v":19589,"vw":68.925327},{"c":67.58,"h":68.8,"l":67.41,"n":112,"o":68.8,"t":"2025-08-25T04:00:00Z","v":9145,"vw":67.762967},{"c":67.86,"h":67.86,"l":67.56,"n":114,"o":67.72,"t":"2025-08-26T04:00:00Z","v":8192,"vw":67.675762},{"c":68.46,"h":68.53,"l":67.62,"n":106,"o":67.62,"t":"2025-08-27T04:00:00Z","v":9088,"vw":68.155698},{"c":68.1978,"h":68.5,"l":67.9884,"n":95,"o":68.34,"t":"2025-08-28T04:00:00Z","v":6276,"vw":68.204449},{"c":68.4511,"h":68.4511,"l":68.055,"n":83,"o":68.055,"t":"2025-08-29T04:00:00Z","v":2022,"vw":68.1595},{"c":70.59,"h":71.05,"l":69.7,"n":165,"o":69.7,"t":"2025-09-02T04:00:00Z","v":9675,"vw":70.499634},{"c":70.5856,"h":71.23,"l":70.27,"n":136,"o":71.01,"t":"2025-09-03T04:00:00Z","v":4394,"vw":70.576893},{"c":70.263,"h":70.263,"l":69.924,"n":164,"o":70.0022,"t":"2025-09-04T04:00:00Z","v":4946,"vw":70.008773},{"c":70.986,"h":71.22,"l":70.7444,"n":116,"o":70.7444,"t":"2025-09-05T04:00:00Z","v":2656,"vw":71.102346},{"c":70.772,"h":70.84,"l":70.27,"n":116,"o":70.84,"t":"2025-09-08T04:00:00Z","v":3792,"vw":70.606294},{"c":70.95,"h":71,"l":70.67,"n":128,"o":70.81,"t":"2025-09-09T04:00:00Z","v":6663,"vw":70.810773},{"c":69.9555,"h":70.4778,"l":69.79,"n":142,"o":70.342,"t":"2025-09-10T04:00:00Z","v":4657,"vw":70.199805},{"c":71.4383,"h":71.4383,"l":70.16,"n":96,"o":70.25,"t":"2025-09-11T04:00:00Z","v":3128,"vw":70.804322},{"c":70.1314,"h":71.35,"l":70.1314,"n":107,"o":71.35,"t":"2025-09-12T04:00:00Z","v":4108,"vw":70.755707},{"c":69.6,"h":70.01,"l":69.38,"n":146,"o":70.01,"t":"2025-09-15T04:00:00Z","v":5253,"vw":69.748643},{"c":69.68,"h":69.7284,"l":69.485,"n":102,"o":69.56,"t":"2025-09-16T04:00:00Z","v":5358,"vw":69.591754},{"c":69.5748,"h":70.08,"l":69.5748,"n":133,"o":70.04,"t":"2025-09-17T04:00:00Z","v":3505,"vw":69.983109},{"c":71.032,"h":71.032,"l":69.9632,"n":195,"o":69.9632,"t":"2025-09-18T04:00:00Z","v":6559,"vw":70.567427},{"c":70.52,"h":71.19,"l":70.52,"n":111,"o":71.19,"t":"2025-09-19T04:00:00Z","v":3932,"vw":70.692973},{"c":70.3678,"h":70.7055,"l":70.2,"n":138,"o":70.31,"t":"2025-09-22T04:00:00Z","v":4615,"vw":70.496917},{"c":69.912,"h":70.4314,"l":69.88,"n":121,"o":70.41,"t":"2025-09-23T04:00:00Z","v":3817,"vw":69.967992},{"c":69.1369,"h":69.65,"l":68.876,"n":124,"o":69.65,"t":"2025-09-24T04:00:00Z","v":4231,"vw":69.245199},{"c":67.85,"h":68.91,"l":67.69,"n":202,"o":68.91,"t":"2025-09-25T04:00:00Z","v":5649,"vw":68.001588},{"c":68.58,"h":68.58,"l":68.1135,"n":105,"o":68.32,"t":"2025-09-26T04:00:00Z","v":3392,"vw":68.307851},{"c":69.15,"h":69.15,"l":68.84,"n":140,"o":68.84,"t":"2025-09-29T04:00:00Z","v":3477,"vw":68.993794},{"c":69.87,"h":70.0299,"l":68.75,"n":125,"o":69.07,"t":"2025-09-30T04:00:00Z","v":3544,"vw":69.569143},{"c":71.6381,"h":71.7869,"l":69.95,"n":164,"o":69.95,"t":"2025-10-01T04:00:00Z","v":4726,"vw":71.426594},{"c":72.01,"h":72.0348,"l":71.5,"n":155,"o":71.61,"t":"2025-10-02T04:00:00Z","v":4695,"vw":71.74434},{"c":72.7083,"h":72.925,"l":72.2,"n":151,"o":72.3,"t":"2025-10-03T04:00:00Z","v":7645,"vw":72.698747},{"c":72.5638,"h":73.03,"l":72.36,"n":141,"o":73.03,"t":"2025-10-06T04:00:00Z","v":7237,"vw":72.497098},{"c":71.93,"h":72.66,"l":71.89,"n":133,"o":72.66,"t":"2025-10-07T04:00:00Z","v":5048,"vw":72.062285},{"c":72.0453,"h":72.44,"l":72.0453,"n":124,"o":72.1545,"t":"2025-10-08T04:00:00Z","v":4508,"vw":72.281164},{"c":71.55,"h":72.035,"l":71.5318,"n":127,"o":72.035,"t":"2025-10-09T04:00:00Z","v":2514,"vw":71.716529},{"c":70.3591,"h":71.68,"l":70.2881,"n":139,"o":71.68,"t":"2025-10-10T04:00:00Z","v":7733,"vw":71.066515},{"c":70.6699,"h":70.87,"l":70.22,"n":92,"o":70.5,"t":"2025-10-13T04:00:00Z","v":3786,"vw":70.558422},{"c":70.71,"h":70.92,"l":70.01,"n":66,"o":70.01,"t":"2025-10-14T04:00:00Z","v":2103,"vw":70.560425},{"c":71.6186,"h":71.745,"l":70.83,"n":96,"o":70.83,"t":"2025-10-15T04:00:00Z","v":4455,"vw":71.171932},{"c":71.7405,"h":72.03,"l":71.3072,"n":134,"o":72.03,"t":"2025-10-16T04:00:00Z","v":2752,"vw":71.612608},{"c":72.227,"h":72.2271,"l":71.53,"n":101,"o":71.53,"t":"2025-10-17T04:00:00Z","v":4300,"vw":71.80426},{"c":73.1707,"h":73.195,"l":72.68,"n":95,"o":72.68,"t":"2025-10-20T04:00:00Z","v":1850,"vw":72.83824},{"c":73.361,"h":73.52,"l":72.97,"n":111,"o":73.3265,"t":"2025-10-21T04:00:00Z","v":4128,"vw":73.272064},{"c":72.7777,"h":73.41,"l":72.7777,"n":107,"o":73.3,"t":"2025-10-22T04:00:00Z","v":4212,"vw":73.099583},{"c":73.2088,"h":73.27,"l":72.68,"n":114,"o":72.7,"t":"2025-10-23T04:00:00Z","v":4021,"vw":73.02935},{"c":73.4283,"h":73.6309,"l":73.37,"n":151,"o":73.6,"t":"2025-10-24T04:00:00Z","v":7984,"vw":73.523176},{"c":73.83,"h":73.83,"l":73.65,"n":134,"o":73.71,"t":"2025-10-27T04:00:00Z","v":2868,"vw":73.726741},{"c":73.8826,"h":73.8826,"l":73.7408,"n":96,"o":73.76,"t":"2025-10-28T04:00:00Z","v":2016,"vw":73.801365},{"c":72.7966,"h":73.695,"l":72.545,"n":96,"o":73.1,"t":"2025-10-29T04:00:00Z","v":3126,"vw":73.26775},{"c":73.2201,"h":73.895,"l":72.27,"n":71,"o":72.27,"t":"2025-10-30T04:00:00Z","v":2941,"vw":73.507844},{"c":74.8304,"h":74.845,"l":73.21,"n":115,"o":73.21,"t":"2025-10-31T04:00:00Z","v":3981,"vw":74.620668},{"c":74.6862,"h":74.6862,"l":74.13,"n":171,"o":74.58,"t":"2025-11-03T05:00:00Z","v":3497,"vw":74.335977},{"c":73.7603,"h":74.395,"l":73.16,"n":137,"o":73.51,"t":"2025-11-04T05:00:00Z","v":3809,"vw":73.507391},{"c":76.7616,"h":76.985,"l":76.2399,"n":139,"o":76.2399,"t":"2025-11-05T05:00:00Z","v":21672,"vw":76.913326},{"c":76.3262,"h":77.42,"l":76.32,"n":149,"o":77.42,"t":"2025-11-06T05:00:00Z","v":4531,"vw":76.685346},{"c":76.12,"h":76.12,"l":75.1,"n":146,"o":75.82,"t":"2025-11-07T05:00:00Z","v":4189,"vw":75.609633},{"c":75.99,"h":76.34,"l":75.3461,"n":138,"o":76.18,"t":"2025-11-10T05:00:00Z","v":3631,"vw":76.018604},{"c":77.9729,"h":77.9729,"l":76.9201,"n":128,"o":76.99,"t":"2025-11-11T05:00:00Z","v":5433,"vw":77.520406},{"c":78.4396,"h":78.5,"l":77.92,"n":121,"o":77.92,"t":"2025-11-12T05:00:00Z","v":4575,"vw":78.333007},{"c":77.6357,"h":78.94,"l":77.6357,"n":137,"o":78.06,"t":"2025-11-13T05:00:00Z","v":5923,"vw":78.399072},{"c":77.77,"h":78.53,"l":76.93,"n":153,"o":76.93,"t":"2025-11-14T05:00:00Z","v":7115,"vw":77.551824},{"c":77.5755,"h":78.31,"l":77.42,"n":107,"o":77.56,"t":"2025-11-17T05:00:00Z","v":20471,"vw":77.445043},{"c":78.1156,"h":78.12,"l":77.1,"n":96,"o":77.1,"t":"2025-11-18T05:00:00Z","v":4421,"vw":77.671222},{"c":77.9,"h":77.92,"l":76.7759,"n":99,"o":77.87,"t":"2025-11-19T05:00:00Z","v":4762,"vw":77.365237},{"c":78.3187,"h":79.58,"l":78.28,"n":139,"o":79.32,"t":"2025-11-20T05:00:00Z","v":3368,"vw":78.878543},{"c":80.1318,"h":80.5,"l":78.43,"n":130,"o":78.43,"t":"2025-11-21T05:00:00Z","v":3537,"vw":80.286702},{"c":81.3939,"h":81.3939,"l":80.36,"n":171,"o":80.36,"t":"2025-11-24T05:00:00Z","v":32778,"vw":81.185359},{"c":82.83,"h":82.935,"l":82.48,"n":171,"o":82.81,"t":"2025-11-25T05:00:00Z","v":7167,"vw":82.700768},{"c":83.49,"h":83.594,"l":83,"n":129,"o":83,"t":"2025-11-26T05:00:00Z","v":2282,"vw":83.448291},{"c":83.3251,"h":83.3251,"l":83.12,"n":105,"o":83.195,"t":"2025-11-28T05:00:00Z","v":1954,"vw":83.137058},{"c":81.51,"h":82.66,"l":81.51,"n":203,"o":82.66,"t":"2025-12-01T05:00:00Z","v":6233,"vw":81.850799},{"c":81.5204,"h":81.74,"l":81.44,"n":95,"o":81.51,"t":"2025-12-02T05:00:00Z","v":2158,"vw":81.591547},{"c":82.11,"h":82.34,"l":82.025,"n":79,"o":82.025,"t":"2025-12-03T05:00:00Z","v":2107,"vw":82.203065},{"c":82.064,"h":82.2401,"l":82.03,"n":106,"o":82.03,"t":"2025-12-04T05:00:00Z","v":2854,"vw":82.179251},{"c":81.7292,"h":81.855,"l":81.7292,"n":94,"o":81.85,"t":"2025-12-05T05:00:00Z","v":1866,"vw":81.807564},{"c":80.4212,"h":81.99,"l":80.41,"n":142,"o":81.99,"t":"2025-12-08T05:00:00Z","v":5349,"vw":80.981817},{"c":79.6557,"h":80.34,"l":79.6557,"n":84,"o":80.34,"t":"2025-12-09T05:00:00Z","v":2145,"vw":80.130193},{"c":80.3388,"h":80.3388,"l":79.5386,"n":109,"o":79.7,"t":"2025-12-10T05:00:00Z","v":3311,"vw":79.783266},{"c":80.5152,"h":80.67,"l":80.49,"n":103,"o":80.615,"t":"2025-12-11T05:00:00Z","v":4103,"vw":80.611484},{"c":80.5659,"h":80.78,"l":79.841,"n":135,"o":80.78,"t":"2025-12-12T05:00:00Z","v":4536,"vw":80.344388},{"c":81.11,"h":81.11,"l":80.5,"n":131,"o":80.63,"t":"2025-12-15T05:00:00Z","v":5266,"vw":80.71805},{"c":80.2971,"h":80.97,"l":79.9235,"n":143,"o":80.97,"t":"2025-12-16T05:00:00Z","v":3729,"vw":80.227805},{"c":80.1487,"h":80.8698,"l":80.1487,"n":133,"o":80.5,"t":"2025-12-17T05:00:00Z","v":3902,"vw":80.68319},{"c":79.9364,"h":80.38,"l":79.8,"n":167,"o":80.06,"t":"2025-12-18T05:00:00Z","v":6927,"vw":80.035114},{"c":82.7052,"h":83,"l":80.97,"n":152,"o":80.97,"t":"2025-12-19T05:00:00Z","v":7215,"vw":82.444635},{"c":83.2075,"h":83.38,"l":82.3,"n":148,"o":82.3,"t":"2025-12-22T05:00:00Z","v":6793,"vw":83.058036},{"c":83.13,"h":83.13,"l":82.98,"n":118,"o":83.03,"t":"2025-12-23T05:00:00Z","v":2698,"vw":83.027774},{"c":84.16,"h":84.17,"l":83.92,"n":202,"o":83.92,"t":"2025-12-24T05:00:00Z","v":32908,"vw":84.09936},{"c":83.82,"h":84.18,"l":83.5,"n":216,"o":84.12,"t":"2025-12-26T05:00:00Z","v":9680,"vw":83.805824},{"c":83.44,"h":83.84,"l":83.29,"n":202,"o":83.84,"t":"2025-12-29T05:00:00Z","v":3997,"vw":83.501125},{"c":82.4112,"h":83.23,"l":82.305,"n":140,"o":83.16,"t":"2025-12-30T05:00:00Z","v":3844,"vw":82.517878},{"c":82.15,"h":82.5668,"l":82.0601,"n":148,"o":82.25,"t":"2025-12-31T05:00:00Z","v":8681,"vw":82.415197},{"c":82.3452,"h":82.37,"l":81.5701,"n":127,"o":81.765,"t":"2026-01-02T05:00:00Z","v":5450,"vw":82.123439},{"c":82.4,"h":82.4925,"l":81.33,"n":185,"o":82.15,"t":"2026-01-05T05:00:00Z","v":8305,"vw":81.786726},{"c":84.0576,"h":84.06,"l":82.93,"n":164,"o":83.32,"t":"2026-01-06T05:00:00Z","v":6209,"vw":83.4475},{"c":85.733,"h":85.733,"l":84.43,"n":171,"o":84.43,"t":"2026-01-07T05:00:00Z","v":4784,"vw":85.3512},{"c":84.2236,"h":85.21,"l":83.85,"n":155,"o":84.965,"t":"2026-01-08T05:00:00Z","v":5645,"vw":84.77367},{"c":83.08,"h":84.48,"l":83.08,"n":167,"o":84.48,"t":"2026-01-09T05:00:00Z","v":6210,"vw":83.697809},{"c":82.7662,"h":83.07,"l":81.94,"n":266,"o":83.07,"t":"2026-01-12T05:00:00Z","v":8400,"vw":82.460111},{"c":81.7811,"h":82.97,"l":81.7811,"n":130,"o":82.97,"t":"2026-01-13T05:00:00Z","v":4568,"vw":82.480695},{"c":82.1649,"h":82.1649,"l":81.5,"n":144,"o":81.91,"t":"2026-01-14T05:00:00Z","v":9078,"vw":81.906327},{"c":81.945,"h":82.2,"l":81.88,"n":129,"o":82.13,"t":"2026-01-15T05:00:00Z","v":4993,"vw":82.052438},{"c":80.9117,"h":82.15,"l":80.9117,"n":188,"o":82.15,"t":"2026-01-16T05:00:00Z","v":13924,"vw":81.06651},{"c":81.7906,"h":81.7906,"l":79.33,"n":274,"o":79.57,"t":"2026-01-20T05:00:00Z","v":21764,"vw":81.109674},{"c":83.4767,"h":83.4767,"l":81.67,"n":140,"o":81.69,"t":"2026-01-21T05:00:00Z","v":7895,"vw":82.533343},{"c":84.074,"h":84.65,"l":83.54,"n":107,"o":83.54,"t":"2026-01-22T05:00:00Z","v":4056,"vw":84.155565},{"c":82.7977,"h":83.98,"l":82.68,"n":115,"o":83.98,"t":"2026-01-23T05:00:00Z","v":3572,"vw":83.005047},{"c":83.3,"h":83.3,"l":82.555,"n":143,"o":82.555,"t":"2026-01-26T05:00:00Z","v":3575,"vw":83.16669},{"c":83.2542,"h":83.55,"l":82.84,"n":141,"o":83.44,"t":"2026-01-27T05:00:00Z","v":5291,"vw":83.07914},{"c":82.3584,"h":82.6438,"l":82.3,"n":254,"o":82.61,"t":"2026-01-28T05:00:00Z","v":26211,"vw":82.546131},{"c":82.4803,"h":82.5,"l":81.83,"n":185,"o":82.5,"t":"2026-01-29T05:00:00Z","v":10581,"vw":82.094752},{"c":81.8679,"h":81.985,"l":81.52,"n":103,"o":81.66,"t":"2026-01-30T05:00:00Z","v":4734,"vw":81.751371},{"c":82.7463,"h":82.7463,"l":81.33,"n":144,"o":81.62,"t":"2026-02-02T05:00:00Z","v":6712,"vw":82.083551},{"c":82.7629,"h":83.575,"l":82.32,"n":119,"o":82.59,"t":"2026-02-03T05:00:00Z","v":3234,"vw":82.727651},{"c":83.1202,"h":83.18,"l":82.815,"n":136,"o":83.18,"t":"2026-02-04T05:00:00Z","v":2738,"vw":82.997129},{"c":81.8525,"h":83.0806,"l":81.73,"n":131,"o":82.73,"t":"2026-02-05T05:00:00Z","v":4534,"vw":82.341544},{"c":83.5709,"h":83.5709,"l":82.4,"n":161,"o":82.4,"t":"2026-02-06T05:00:00Z","v":17221,"vw":82.884942},{"c":82.7329,"h":83.33,"l":82.615,"n":120,"o":83.33,"t":"2026-02-09T05:00:00Z","v":5375,"vw":82.777099},{"c":81.89,"h":82.64,"l":81.89,"n":144,"o":82.4,"t":"2026-02-10T05:00:00Z","v":5338,"vw":82.24014},{"c":81.89,"h":81.89,"l":80.97,"n":126,"o":80.97,"t":"2026-02-11T05:00:00Z","v":2915,"vw":81.400178},{"c":80.81,"h":81.86,"l":80.4925,"n":95,"o":81.86,"t":"2026-02-12T05:00:00Z","v":3315,"vw":81.088431},{"c":81.5497,"h":82.18,"l":81.52,"n":117,"o":81.8,"t":"2026-02-13T05:00:00Z","v":3730,"vw":81.853945},{"c":82.22,"h":82.22,"l":81.48,"n":114,"o":81.48,"t":"2026-02-17T05:00:00Z","v":4036,"vw":81.925647},{"c":82.3389,"h":82.3389,"l":82.15,"n":109,"o":82.23,"t":"2026-02-18T05:00:00Z","v":2546,"vw":82.195357},{"c":82.187,"h":82.22,"l":81.28,"n":146,"o":81.28,"t":"2026-02-19T05:00:00Z","v":5549,"vw":81.788324},{"c":81.8571,"h":82.01,"l":81.62,"n":98,"o":81.62,"t":"2026-02-20T05:00:00Z","v":2705,"vw":81.872016},{"c":82.123,"h":82.383,"l":81.6801,"n":89,"o":82,"t":"2026-02-23T05:00:00Z","v":4107,"vw":81.956357},{"c":82.3869,"h":82.7099,"l":82.04,"n":83,"o":82.04,"t":"2026-02-24T05:00:00Z","v":2804,"vw":82.426506},{"c":81.593,"h":82.63,"l":81.27,"n":208,"o":82.44,"t":"2026-02-25T05:00:00Z","v":11891,"vw":81.623384},{"c":81.34,"h":81.61,"l":79.88,"n":149,"o":81.61,"t":"2026-02-26T05:00:00Z","v":4019,"vw":80.681343},{"c":81.9753,"h":82.13,"l":80.93,"n":90,"o":80.93,"t":"2026-02-27T05:00:00Z","v":2466,"vw":81.885932},{"c":81.34,"h":81.48,"l":80.74,"n":142,"o":80.97,"t":"2026-03-02T05:00:00Z","v":8069,"vw":80.882163},{"c":79.79,"h":80.0032,"l":79.34,"n":113,"o":79.84,"t":"2026-03-03T05:00:00Z","v":2974,"vw":79.690418},{"c":80.57,"h":80.64,"l":79.8,"n":92,"o":80.0142,"t":"2026-03-04T05:00:00Z","v":1978,"vw":80.241857},{"c":78.79,"h":79.77,"l":78.57,"n":246,"o":79.77,"t":"2026-03-05T05:00:00Z","v":20736,"vw":78.917311},{"c":77.78,"h":77.81,"l":76.99,"n":109,"o":77.81,"t":"2026-03-06T05:00:00Z","v":18732,"vw":77.434432},{"c":79.36,"h":79.63,"l":77.11,"n":170,"o":77.11,"t":"2026-03-09T04:00:00Z","v":6448,"vw":78.089205},{"c":78.8187,"h":79.41,"l":78.76,"n":132,"o":79.41,"t":"2026-03-10T04:00:00Z","v":3232,"vw":78.975088},{"c":78.26,"h":78.71,"l":78.03,"n":167,"o":78.64,"t":"2026-03-11T04:00:00Z","v":6906,"vw":78.303084},{"c":76.18,"h":77.47,"l":76.18,"n":156,"o":77.47,"t":"2026-03-12T04:00:00Z","v":10519,"vw":76.401587},{"c":76.18,"h":76.85,"l":75.87,"n":355,"o":76.85,"t":"2026-03-13T04:00:00Z","v":22819,"vw":76.290939},{"c":77.24,"h":77.51,"l":76.76,"n":180,"o":76.76,"t":"2026-03-16T04:00:00Z","v":41343,"vw":77.267218},{"c":77.8889,"h":78.21,"l":77.78,"n":93,"o":77.78,"t":"2026-03-17T04:00:00Z","v":1441,"vw":77.987252},{"c":76.69,"h":77.29,"l":76.37,"n":178,"o":77.29,"t":"2026-03-18T04:00:00Z","v":6738,"vw":76.817049},{"c":77.11,"h":77.39,"l":76.42,"n":119,"o":76.74,"t":"2026-03-19T04:00:00Z","v":4287,"vw":76.61923},{"c":76.208,"h":77.0816,"l":75.9773,"n":116,"o":76.93,"t":"2026-03-20T04:00:00Z","v":6622,"vw":76.623645},{"c":76.6208,"h":77.52,"l":76.46,"n":87,"o":77.52,"t":"2026-03-23T04:00:00Z","v":4102,"vw":76.923},{"c":76.5,"h":76.68,"l":75.97,"n":92,"o":75.97,"t":"2026-03-24T04:00:00Z","v":5107,"vw":76.458295},{"c":78.07,"h":78.42,"l":77.9,"n":113,"o":78.01,"t":"2026-03-25T04:00:00Z","v":5566,"vw":78.104355},{"c":77.81,"h":78.295,"l":77.81,"n":84,"o":78.19,"t":"2026-03-26T04:00:00Z","v":2277,"vw":78.07312},{"c":75.595,"h":77.52,"l":75.5001,"n":135,"o":77.52,"t":"2026-03-27T04:00:00Z","v":4929,"vw":76.573532},{"c":76.8529,"h":77.03,"l":76.74,"n":101,"o":76.79,"t":"2026-03-30T04:00:00Z","v":2189,"vw":76.895113},{"c":79.18,"h":79.31,"l":77.58,"n":104,"o":77.58,"t":"2026-03-31T04:00:00Z","v":11313,"vw":79.086383},{"c":79.5624,"h":80.14,"l":79.5624,"n":140,"o":79.72,"t":"2026-04-01T04:00:00Z","v":21170,"vw":80.123627},{"c":78.8622,"h":79.23,"l":78.675,"n":103,"o":79.23,"t":"2026-04-02T04:00:00Z","v":2720,"vw":78.987798},{"c":78.8534,"h":79.17,"l":78.65,"n":106,"o":78.65,"t":"2026-04-06T04:00:00Z","v":3754,"vw":78.829341},{"c":78.6499,"h":78.9,"l":78.115,"n":93,"o":78.56,"t":"2026-04-07T04:00:00Z","v":3362,"vw":78.617594},{"c":80.2244,"h":80.445,"l":79.94,"n":105,"o":80.2,"t":"2026-04-08T04:00:00Z","v":4934,"vw":80.215729},{"c":80.0974,"h":80.36,"l":79.53,"n":87,"o":79.6,"t":"2026-04-09T04:00:00Z","v":4100,"vw":79.975009},{"c":78.8385,"h":79.6544,"l":78.62,"n":87,"o":79.6544,"t":"2026-04-10T04:00:00Z","v":2931,"vw":78.959308},{"c":79.6556,"h":79.6556,"l":78.65,"n":83,"o":78.65,"t":"2026-04-13T04:00:00Z","v":1647,"vw":78.838472},{"c":81.3921,"h":81.3921,"l":80.81,"n":105,"o":80.81,"t":"2026-04-14T04:00:00Z","v":5178,"vw":81.18508},{"c":81.3205,"h":81.45,"l":80.96,"n":93,"o":81.45,"t":"2026-04-15T04:00:00Z","v":6195,"vw":81.208184},{"c":80.7025,"h":81.41,"l":80.53,"n":112,"o":81.41,"t":"2026-04-16T04:00:00Z","v":28743,"vw":81.074318},{"c":81.8747,"h":81.9167,"l":81.53,"n":101,"o":81.53,"t":"2026-04-17T04:00:00Z","v":3601,"vw":81.651497},{"c":81.5423,"h":81.962,"l":81.29,"n":132,"o":81.75,"t":"2026-04-20T04:00:00Z","v":3222,"vw":81.638309},{"c":80.7145,"h":81.61,"l":80.54,"n":93,"o":81.61,"t":"2026-04-21T04:00:00Z","v":5636,"vw":81.011804},{"c":81.0855,"h":81.24,"l":80.81,"n":115,"o":81.24,"t":"2026-04-22T04:00:00Z","v":2248,"vw":81.058581},{"c":80.034,"h":80.265,"l":79.855,"n":90,"o":80.265,"t":"2026-04-23T04:00:00Z","v":1378,"vw":79.981154},{"c":79.8193,"h":79.8193,"l":79.275,"n":128,"o":79.275,"t":"2026-04-24T04:00:00Z","v":4405,"vw":79.631523},{"c":79.9332,"h":80.57,"l":79.9332,"n":159,"o":80.54,"t":"2026-04-27T04:00:00Z","v":3277,"vw":80.564},{"c":79.5587,"h":79.998,"l":79.23,"n":105,"o":79.998,"t":"2026-04-28T04:00:00Z","v":3345,"vw":79.600782},{"c":78.5091,"h":78.92,"l":78.4812,"n":80,"o":78.92,"t":"2026-04-29T04:00:00Z","v":1359,"vw":78.762942},{"c":79.5812,"h":79.83,"l":78.79,"n":156,"o":79.34,"t":"2026-04-30T04:00:00Z","v":4908,"vw":79.365557},{"c":79.6853,"h":79.77,"l":78.85,"n":102,"o":78.85,"t":"2026-05-01T04:00:00Z","v":21906,"vw":79.600509},{"c":80.3857,"h":80.46,"l":79.71,"n":95,"o":80.175,"t":"2026-05-04T04:00:00Z","v":2641,"vw":79.912641},{"c":80.6955,"h":81.41,"l":80.35,"n":102,"o":81,"t":"2026-05-05T04:00:00Z","v":3371,"vw":80.72185},{"c":83.172,"h":83.27,"l":81.3,"n":130,"o":81.3,"t":"2026-05-06T04:00:00Z","v":6299,"vw":82.833321},{"c":82.4581,"h":83.16,"l":82.14,"n":82,"o":83.16,"t":"2026-05-07T04:00:00Z","v":2800,"vw":82.525063},{"c":82.3813,"h":82.93,"l":82.18,"n":85,"o":82.21,"t":"2026-05-08T04:00:00Z","v":2617,"vw":82.445172},{"c":82.53,"h":83.195,"l":82.53,"n":95,"o":82.92,"t":"2026-05-11T04:00:00Z","v":1752,"vw":82.822139},{"c":82.9867,"h":83.365,"l":82.63,"n":117,"o":82.63,"t":"2026-05-12T04:00:00Z","v":4252,"vw":83.083545},{"c":83.1092,"h":83.3,"l":82.56,"n":97,"o":83.19,"t":"2026-05-13T04:00:00Z","v":3257,"vw":82.74827},{"c":82.407,"h":83.59,"l":82.407,"n":96,"o":83.59,"t":"2026-05-14T04:00:00Z","v":3611,"vw":82.879297},{"c":80.8619,"h":81.94,"l":80.8619,"n":87,"o":81.94,"t":"2026-05-15T04:00:00Z","v":2089,"vw":81.029591},{"c":80.3943,"h":80.995,"l":80.3,"n":76,"o":80.53,"t":"2026-05-18T04:00:00Z","v":1468,"vw":80.568612},{"c":80.4785,"h":80.82,"l":80.2,"n":75,"o":80.2,"t":"2026-05-19T04:00:00Z","v":3038,"vw":80.638852},{"c":81.7652,"h":81.8,"l":81.195,"n":92,"o":81.195,"t":"2026-05-20T04:00:00Z","v":28683,"vw":81.408306},{"c":82.054,"h":82.37,"l":81.54,"n":84,"o":81.61,"t":"2026-05-21T04:00:00Z","v":6457,"vw":81.698866},{"c":82.1494,"h":82.35,"l":81.92,"n":80,"o":82,"t":"2026-05-22T04:00:00Z","v":2619,"vw":82.039452},{"c":82.3174,"h":82.45,"l":82.2,"n":88,"o":82.23,"t":"2026-05-26T04:00:00Z","v":1354,"vw":82.274894},{"c":82.8896,"h":83.13,"l":82.37,"n":141,"o":82.37,"t":"2026-05-27T04:00:00Z","v":2522,"vw":82.902625},{"c":83.8921,"h":84.06,"l":82.67,"n":130,"o":82.67,"t":"2026-05-28T04:00:00Z","v":3209,"vw":83.610747},{"c":83.8038,"h":84.0999,"l":83.74,"n":107,"o":83.905,"t":"2026-05-29T04:00:00Z","v":4912,"vw":83.85473},{"c":82.7268,"h":83.149,"l":82.54,"n":114,"o":82.55,"t":"2026-06-01T04:00:00Z","v":8036,"vw":82.787996},{"c":80.8864,"h":81.98,"l":80.73,"n":98,"o":81.98,"t":"2026-06-02T04:00:00Z","v":2190,"vw":81.245748},{"c":82.54,"h":82.54,"l":80.58,"n":89,"o":80.62,"t":"2026-06-03T04:00:00Z","v":3031,"vw":81.644568},{"c":84.18,"h":84.41,"l":83.29,"n":159,"o":83.29,"t":"2026-06-04T04:00:00Z","v":5657,"vw":84.041846},{"c":83.4781,"h":84.3,"l":83.34,"n":111,"o":84.3,"t":"2026-06-05T04:00:00Z","v":5658,"vw":83.655985},{"c":82.5029,"h":83.82,"l":82.41,"n":101,"o":83.82,"t":"2026-06-08T04:00:00Z","v":10043,"vw":82.84212},{"c":84.2484,"h":84.2484,"l":82.9201,"n":75,"o":83.46,"t":"2026-06-09T04:00:00Z","v":1651,"vw":83.264087},{"c":83.3717,"h":85.15,"l":83.3717,"n":128,"o":84.63,"t":"2026-06-10T04:00:00Z","v":7224,"vw":83.912286},{"c":84.818,"h":84.818,"l":83.12,"n":88,"o":83.14,"t":"2026-06-11T04:00:00Z","v":4116,"vw":84.071482},{"c":84.0985,"h":84.89,"l":83.665,"n":142,"o":84.89,"t":"2026-06-12T04:00:00Z","v":20730,"vw":84.283193},{"c":84.7826,"h":84.7826,"l":83.9,"n":91,"o":84.48,"t":"2026-06-15T04:00:00Z","v":4670,"vw":84.155072},{"c":84.12,"h":85.25,"l":84.02,"n":102,"o":85.25,"t":"2026-06-16T04:00:00Z","v":3422,"vw":84.475249},{"c":84.44,"h":85.69,"l":84.36,"n":118,"o":84.685,"t":"2026-06-17T04:00:00Z","v":3992,"vw":84.849162},{"c":84.6404,"h":84.66,"l":83.52,"n":104,"o":84.66,"t":"2026-06-18T04:00:00Z","v":4819,"vw":84.178078},{"c":84.7389,"h":84.7389,"l":83.9,"n":95,"o":84.44,"t":"2026-06-22T04:00:00Z","v":2869,"vw":84.097528},{"c":85.4379,"h":85.81,"l":85.13,"n":115,"o":85.13,"t":"2026-06-23T04:00:00Z","v":2477,"vw":85.422997},{"c":87.3983,"h":88,"l":85.766,"n":130,"o":85.766,"t":"2026-06-24T04:00:00Z","v":8104,"vw":87.452232},{"c":88.1117,"h":89.67,"l":88.1,"n":221,"o":88.1,"t":"2026-06-25T04:00:00Z","v":26469,"vw":88.343072},{"c":89.6886,"h":90.33,"l":88.12,"n":177,"o":88.12,"t":"2026-06-26T04:00:00Z","v":14683,"vw":89.219209},{"c":89.7651,"h":90.23,"l":89.445,"n":197,"o":90.23,"t":"2026-06-29T04:00:00Z","v":2680,"vw":89.821396},{"c":89.6486,"h":90.2,"l":89.36,"n":105,"o":89.96,"t":"2026-06-30T04:00:00Z","v":5193,"vw":89.793594},{"c":89.9293,"h":90.25,"l":89.84,"n":122,"o":89.98,"t":"2026-07-01T04:00:00Z","v":4532,"vw":89.989965},{"c":92.0429,"h":92.0429,"l":90.52,"n":122,"o":90.52,"t":"2026-07-02T04:00:00Z","v":11787,"vw":91.402679},{"c":91.96,"h":92.29,"l":90.9201,"n":663,"o":92.1,"t":"2026-07-06T04:00:00Z","v":53167,"vw":91.802722},{"c":93.18,"h":93.18,"l":92.1,"n":131,"o":92.87,"t":"2026-07-07T04:00:00Z","v":4468,"vw":92.873673},{"c":92.4516,"h":93.04,"l":91.9,"n":101,"o":92.72,"t":"2026-07-08T04:00:00Z","v":5715,"vw":92.311635},{"c":93.0146,"h":94.06,"l":92.68,"n":210,"o":94.06,"t":"2026-07-09T04:00:00Z","v":9223,"vw":93.378872},{"c":91.1733,"h":91.23,"l":90.59,"n":122,"o":91.22,"t":"2026-07-10T04:00:00Z","v":2187,"vw":91.014595},{"c":90.5556,"h":90.5556,"l":89.89,"n":119,"o":89.89,"t":"2026-07-13T04:00:00Z","v":2823,"vw":90.312178},{"c":89.33,"h":89.53,"l":89.17,"n":121,"o":89.17,"t":"2026-07-14T04:00:00Z","v":2998,"vw":89.34135},{"c":89.5176,"h":89.5176,"l":88.665,"n":115,"o":88.665,"t":"2026-07-15T04:00:00Z","v":2157,"vw":89.354995},{"c":91.0787,"h":91.0787,"l":89.72,"n":107,"o":89.72,"t":"2026-07-16T04:00:00Z","v":1284,"vw":90.440842},{"c":91.0275,"h":91.0275,"l":90.95,"n":94,"o":90.95,"t":"2026-07-17T04:00:00Z","v":857,"vw":90.960101},{"c":89.683,"h":90.6958,"l":89.683,"n":97,"o":90.6958,"t":"2026-07-20T04:00:00Z","v":3372,"vw":90.185994},{"c":90.3955,"h":90.3955,"l":89.43,"n":88,"o":89.43,"t":"2026-07-21T04:00:00Z","v":1639,"vw":89.575938},{"c":89.3425,"h":90.4,"l":89.3425,"n":117,"o":90.3,"t":"2026-07-22T04:00:00Z","v":2399,"vw":90.164586},{"c":89.9365,"h":89.9365,"l":88.7,"n":84,"o":88.7,"t":"2026-07-23T04:00:00Z","v":1136,"vw":89.496768},{"c":89.5925,"h":90.13,"l":89.5925,"n":163,"o":90.1,"t":"2026-07-24T04:00:00Z","v":29062,"vw":89.877006},{"c":89.8467,"h":91,"l":89.8467,"n":132,"o":90.14,"t":"2026-07-27T04:00:00Z","v":3950,"vw":90.563554},{"c":91.7375,"h":91.7375,"l":90.42,"n":129,"o":90.42,"t":"2026-07-28T04:00:00Z","v":6320,"vw":91.555071},{"c":91.1311,"h":92.25,"l":91.1311,"n":125,"o":92.25,"t":"2026-07-29T04:00:00Z","v":2733,"vw":91.489989},{"c":91.1048,"h":91.1048,"l":89.42,"n":94,"o":90,"t":"2026-07-30T04:00:00Z","v":1838,"vw":90.07797},{"c":89.6108,"h":89.68,"l":88.62,"n":146,"o":89,"t":"2026-07-31T04:00:00Z","v":2660,"vw":89.161258},{"c":90.16,"h":90.71,"l":89.7676,"n":1235,"o":90.115,"t":"2026-08-03T04:00:00Z","v":690375,"vw":90.392326},{"c":91.53,"h":91.57,"l":89.8246,"n":503,"o":90.71,"t":"2026-08-04T04:00:00Z","v":57102,"vw":90.941524},{"c":91.69,"h":92.98,"l":91.32,"n":768,"o":92.23,"t":"2026-08-05T04:00:00Z","v":73458,"vw":91.803487},{"c":91.12,"h":92.1,"l":90.8201,"n":298,"o":92.1,"t":"2026-08-06T04:00:00Z","v":22000,"vw":91.081359},{"c":92.7617,"h":92.7617,"l":91.48,"n":267,"o":92.08,"t":"2026-08-07T04:00:00Z","v":27068,"vw":92.190544},{"c":93.84,"h":93.84,"l":93.375,"n":355,"o":93.53,"t":"2026-08-10T04:00:00Z","v":43462,"vw":93.618879},{"c":93.91,"h":94.7,"l":93.91,"n":257,"o":94.6,"t":"2026-08-11T04:00:00Z","v":41752,"vw":94.216929},{"c":93.9292,"h":94.2849,"l":93.6354,"n":172,"o":93.81,"t":"2026-08-12T04:00:00Z","v":8073,"vw":93.818385},{"c":94.2238,"h":95.01,"l":94.08,"n":153,"o":95.01,"t":"2026-08-13T04:00:00Z","v":55365,"vw":94.567921},{"c":93.7443,"h":93.7593,"l":93.275,"n":169,"o":93.47,"t":"2026-08-14T04:00:00Z","v":3768,"vw":93.483342},{"c":94.7167,"h":94.7296,"l":93.53,"n":227,"o":93.53,"t":"2026-08-17T04:00:00Z","v":7069,"vw":94.254603},{"c":95.28,"h":95.42,"l":94.8921,"n":195,"o":95.18,"t":"2026-08-18T04:00:00Z","v":43025,"vw":95.06051},{"c":98.2643,"h":98.32,"l":96.32,"n":196,"o":96.32,"t":"2026-08-19T04:00:00Z","v":5382,"vw":97.014878},{"c":96.56,"h":97.57,"l":96.44,"n":219,"o":97.29,"t":"2026-08-20T04:00:00Z","v":11064,"vw":97.202356},{"c":97.59,"h":97.795,"l":97.1079,"n":114,"o":97.129,"t":"2026-08-21T04:00:00Z","v":5427,"vw":97.604394},{"c":97.301,"h":97.71,"l":96.64,"n":208,"o":97.71,"t":"2026-08-24T04:00:00Z","v":51305,"vw":97.124424},{"c":98.7315,"h":98.82,"l":97.68,"n":150,"o":97.68,"t":"2026-08-25T04:00:00Z","v":6567,"vw":98.448148},{"c":98.09,"h":98.52,"l":97.72,"n":168,"o":98.52,"t":"2026-08-26T04:00:00Z","v":4997,"vw":98.203823},{"c":98.54,"h":98.74,"l":97.47,"n":195,"o":97.47,"t":"2026-08-27T04:00:00Z","v":6279,"vw":98.529495},{"c":96.32,"h":97.1229,"l":96.32,"n":171,"o":96.935,"t":"2026-08-28T04:00:00Z","v":7069,"vw":96.626805},{"c":96.68,"h":96.94,"l":95.3682,"n":244,"o":96.22,"t":"2026-08-31T04:00:00Z","v":72062,"vw":96.355739},{"c":96.94,"h":96.95,"l":96.665,"n":179,"o":96.84,"t":"2026-09-01T04:00:00Z","v":9135,"vw":96.807507},{"c":98.6795,"h":98.6795,"l":97.3,"n":124,"o":97.34,"t":"2026-09-02T04:00:00Z","v":128265,"vw":98.397228},{"c":98.7191,"h":98.7191,"l":97.845,"n":157,"o":97.845,"t":"2026-09-03T04:00:00Z","v":3608,"vw":98.274141},{"c":97.6367,"h":98,"l":97.56,"n":153,"o":98,"t":"2026-09-04T04:00:00Z","v":7238,"vw":97.816413},{"c":94.89,"h":95.9,"l":94.88,"n":178,"o":95.9,"t":"2026-09-08T04:00:00Z","v":4640,"vw":95.327102},{"c":94.6,"h":95.17,"l":94.4,"n":307,"o":94.6,"t":"2026-09-09T04:00:00Z","v":25921,"vw":94.680404},{"c":93.03,"h":93.685,"l":93.01,"n":205,"o":93.685,"t":"2026-09-10T04:00:00Z","v":12100,"vw":93.171248},{"c":92.91,"h":93.97,"l":92.77,"n":188,"o":93.28,"t":"2026-09-11T04:00:00Z","v":11323,"vw":93.193708},{"c":93.64,"h":94.02,"l":92.7601,"n":128,"o":94.02,"t":"2026-09-14T04:00:00Z","v":5465,"vw":93.338118},{"c":93.11,"h":93.535,"l":92.62,"n":149,"o":92.72,"t":"2026-09-15T04:00:00Z","v":5507,"vw":92.986116},{"c":93.3693,"h":94.05,"l":92.87,"n":209,"o":93.99,"t":"2026-09-16T04:00:00Z","v":22309,"vw":93.884444},{"c":95.6698,"h":95.68,"l":93.8,"n":165,"o":93.8,"t":"2026-09-17T04:00:00Z","v":10436,"vw":95.097033},{"c":94.91,"h":95.59,"l":94.69,"n":168,"o":95.59,"t":"2026-09-18T04:00:00Z","v":19673,"vw":94.903244},{"c":95.97,"h":96.32,"l":94.82,"n":192,"o":95.43,"t":"2026-09-21T04:00:00Z","v":15780,"vw":95.870673},{"c":97.6655,"h":97.96,"l":95.91,"n":181,"o":96.27,"t":"2026-09-22T04:00:00Z","v":9154,"vw":97.483086},{"c":96.27,"h":97.74,"l":95.79,"n":185,"o":97.55,"t":"2026-09-23T04:00:00Z","v":18825,"vw":96.390954},{"c":97.23,"h":97.455,"l":95.52,"n":271,"o":95.72,"t":"2026-09-24T04:00:00Z","v":16088,"vw":96.549649},{"c":97.26,"h":97.874,"l":96.47,"n":137,"o":97.874,"t":"2026-09-25T04:00:00Z","v":7146,"vw":96.81627},{"c":97.2852,"h":97.8,"l":96.43,"n":212,"o":96.555,"t":"2026-09-28T04:00:00Z","v":12014,"vw":96.953679},{"c":97.1647,"h":97.56,"l":96.26,"n":218,"o":96.81,"t":"2026-09-29T04:00:00Z","v":19959,"vw":96.860783},{"c":97.2888,"h":98,"l":96.7055,"n":160,"o":96.94,"t":"2026-09-30T04:00:00Z","v":11681,"vw":97.20134},{"c":95.1,"h":97.135,"l":95.05,"n":170,"o":97.135,"t":"2026-10-01T04:00:00Z","v":13190,"vw":96.228698},{"c":95.07,"h":95.58,"l":94.6201,"n":236,"o":95.58,"t":"2026-10-02T04:00:00Z","v":18155,"vw":95.019201},{"c":97.0393,"h":97.3099,"l":94.7,"n":155,"o":94.96,"t":"2026-10-05T04:00:00Z","v":21148,"vw":95.664976},{"c":94.6964,"h":97.38,"l":94.2701,"n":193,"o":97.38,"t":"2026-10-06T04:00:00Z","v":8079,"vw":95.010278},{"c":94.8252,"h":95.84,"l":93.84,"n":163,"o":94.11,"t":"2026-10-07T04:00:00Z","v":8735,"vw":94.941398},{"c":94.2541,"h":94.26,"l":92.975,"n":172,"o":93.61,"t":"2026-10-08T04:00:00Z","v":8857,"vw":93.449481},{"c":96.8962,"h":96.8962,"l":94.43,"n":125,"o":94.43,"t":"2026-10-09T04:00:00Z","v":2965,"vw":96.444618},{"c":96.4429,"h":96.855,"l":96.27,"n":117,"o":96.855,"t":"2026-10-12T04:00:00Z","v":3286,"vw":96.471859},{"c":94.94,"h":95.31,"l":94.91,"n":115,"o":95.01,"t":"2026-10-13T04:00:00Z","v":3513,"vw":95.060716},{"c":96.72,"h":96.84,"l":94.75,"n":135,"o":94.75,"t":"2026-10-14T04:00:00Z","v":5914,"vw":96.554342},{"c":98.65,"h":99.3,"l":96.86,"n":330,"o":96.86,"t":"2026-10-15T04:00:00Z","v":30663,"vw":98.269752},{"c":96.08,"h":98.27,"l":95.925,"n":189,"o":98.27,"t":"2026-10-16T04:00:00Z","v":11176,"vw":96.322189},{"c":96.7052,"h":97.18,"l":96.5001,"n":290,"o":97.0153,"t":"2026-10-19T04:00:00Z","v":43066,"vw":96.819539},{"c":99.2174,"h":99.75,"l":97.35,"n":215,"o":97.35,"t":"2026-10-20T04:00:00Z","v":12093,"vw":98.940241},{"c":99.5609,"h":99.99,"l":99.02,"n":255,"o":99.04,"t":"2026-10-21T04:00:00Z","v":13274,"vw":99.550421},{"c":99.38,"h":99.6996,"l":98.09,"n":197,"o":99.28,"t":"2026-10-22T04:00:00Z","v":9943,"vw":99.010094}],"volatilityBars":[{"c":95.16,"h":95.43,"l":94.82,"n":25,"o":95.43,"t":"2026-09-21T13:30:00Z","v":2013,"vw":95.01047},{"c":95.41,"h":95.42,"l":95.41,"n":10,"o":95.42,"t":"2026-09-21T13:45:00Z","v":1017,"vw":95.414},{"c":95.77,"h":95.78,"l":95.75,"n":3,"o":95.75,"t":"2026-09-21T14:15:00Z","v":970,"vw":95.757216},{"c":95.85,"h":95.85,"l":95.85,"n":6,"o":95.85,"t":"2026-09-21T14:30:00Z","v":255,"vw":95.85},{"c":95.785,"h":95.785,"l":95.7,"n":6,"o":95.7,"t":"2026-09-21T15:15:00Z","v":575,"vw":95.729323},{"c":95.85,"h":95.86,"l":95.85,"n":6,"o":95.86,"t":"2026-09-21T15:30:00Z","v":413,"vw":95.853355},{"c":95.9201,"h":95.9201,"l":95.9201,"n":3,"o":95.9201,"t":"2026-09-21T16:00:00Z","v":228,"vw":95.9201},{"c":96.01,"h":96.0199,"l":95.925,"n":4,"o":96.0199,"t":"2026-09-21T17:30:00Z","v":2958,"vw":96.00859},{"c":96.32,"h":96.32,"l":96.32,"n":1,"o":96.32,"t":"2026-09-21T18:00:00Z","v":419,"vw":96.32},{"c":96.17,"h":96.27,"l":96.17,"n":2,"o":96.27,"t":"2026-09-21T18:45:00Z","v":4068,"vw":96.172458},{"c":96.12,"h":96.12,"l":96.12,"n":2,"o":96.12,"t":"2026-09-21T19:00:00Z","v":155,"vw":96.12},{"c":96.035,"h":96.035,"l":96.035,"n":1,"o":96.035,"t":"2026-09-21T19:30:00Z","v":100,"vw":96.035},{"c":95.91,"h":95.93,"l":95.91,"n":9,"o":95.93,"t":"2026-09-21T19:45:00Z","v":744,"vw":95.927143},{"c":95.97,"h":95.97,"l":95.97,"n":3,"o":95.97,"t":"2026-09-21T20:00:00Z","v":104,"vw":95.97},{"c":95.91,"h":96.27,"l":95.91,"n":5,"o":96.27,"t":"2026-09-22T13:30:00Z","v":322,"vw":96.156435},{"c":96.8,"h":96.8,"l":96.62,"n":13,"o":96.68,"t":"2026-09-22T14:00:00Z","v":921,"vw":96.68875},{"c":96.78,"h":96.87,"l":96.62,"n":11,"o":96.62,"t":"2026-09-22T14:30:00Z","v":724,"vw":96.76},{"c":97.24,"h":97.29,"l":97.23,"n":6,"o":97.29,"t":"2026-09-22T14:45:00Z","v":461,"vw":97.2625},{"c":97.65,"h":97.67,"l":97.54,"n":8,"o":97.54,"t":"2026-09-22T15:00:00Z","v":752,"vw":97.631428},{"c":97.87,"h":97.89,"l":97.87,"n":3,"o":97.89,"t":"2026-09-22T15:15:00Z","v":231,"vw":97.88},{"c":97.87,"h":97.96,"l":97.87,"n":15,"o":97.88,"t":"2026-09-22T15:30:00Z","v":1543,"vw":97.913861},{"c":97.49,"h":97.49,"l":97.49,"n":3,"o":97.49,"t":"2026-09-22T16:00:00Z","v":106,"vw":97.49},{"c":97.56,"h":97.56,"l":97.52,"n":2,"o":97.52,"t":"2026-09-22T17:30:00Z","v":489,"vw":97.551411},{"c":97.78,"h":97.78,"l":97.78,"n":1,"o":97.78,"t":"2026-09-22T18:00:00Z","v":154,"vw":97.78},{"c":97.8,"h":97.8394,"l":97.8,"n":3,"o":97.8394,"t":"2026-09-22T19:00:00Z","v":569,"vw":97.808077},{"c":97.84,"h":97.84,"l":97.84,"n":1,"o":97.84,"t":"2026-09-22T19:15:00Z","v":1431,"vw":97.84},{"c":97.795,"h":97.795,"l":97.795,"n":1,"o":97.795,"t":"2026-09-22T19:30:00Z","v":120,"vw":97.795},{"c":97.33,"h":97.74,"l":97.33,"n":21,"o":97.55,"t":"2026-09-23T13:30:00Z","v":1788,"vw":97.536084},{"c":97.47,"h":97.476,"l":97.36,"n":13,"o":97.476,"t":"2026-09-23T13:45:00Z","v":796,"vw":97.410133},{"c":97.53,"h":97.53,"l":97.5081,"n":4,"o":97.5081,"t":"2026-09-23T14:00:00Z","v":589,"vw":97.516451},{"c":97.5499,"h":97.58,"l":97.39,"n":14,"o":97.58,"t":"2026-09-23T14:15:00Z","v":1376,"vw":97.46891},{"c":97.2,"h":97.2,"l":97.2,"n":4,"o":97.2,"t":"2026-09-23T14:30:00Z","v":383,"vw":97.2},{"c":96.295,"h":96.31,"l":96.295,"n":3,"o":96.31,"t":"2026-09-23T15:30:00Z","v":2928,"vw":96.307965},{"c":96.1,"h":96.1,"l":96.1,"n":1,"o":96.1,"t":"2026-09-23T16:00:00Z","v":100,"vw":96.1},{"c":95.79,"h":95.79,"l":95.79,"n":1,"o":95.79,"t":"2026-09-23T18:00:00Z","v":174,"vw":95.79},{"c":96,"h":96,"l":95.84,"n":9,"o":95.84,"t":"2026-09-23T19:00:00Z","v":8999,"vw":95.934747},{"c":96.07,"h":96.07,"l":96.07,"n":1,"o":96.07,"t":"2026-09-23T19:30:00Z","v":100,"vw":96.07},{"c":96.18,"h":96.18,"l":96.13,"n":3,"o":96.13,"t":"2026-09-23T19:45:00Z","v":201,"vw":96.155},{"c":96.27,"h":96.27,"l":96.27,"n":3,"o":96.27,"t":"2026-09-23T20:00:00Z","v":151,"vw":96.27},{"c":95.86,"h":95.87,"l":95.52,"n":18,"o":95.72,"t":"2026-09-24T13:30:00Z","v":1350,"vw":95.750959},{"c":96.47,"h":96.47,"l":96.26,"n":4,"o":96.28,"t":"2026-09-24T13:45:00Z","v":401,"vw":96.3175},{"c":97.03,"h":97.03,"l":96.43,"n":26,"o":96.43,"t":"2026-09-24T14:00:00Z","v":2474,"vw":96.626069},{"c":96.4905,"h":96.52,"l":96.4601,"n":10,"o":96.52,"t":"2026-09-24T15:00:00Z","v":1411,"vw":96.492251},{"c":95.97,"h":95.97,"l":95.97,"n":17,"o":95.97,"t":"2026-09-24T16:00:00Z","v":2401,"vw":95.97},{"c":96.48,"h":96.48,"l":96.17,"n":5,"o":96.17,"t":"2026-09-24T16:15:00Z","v":524,"vw":96.32},{"c":96.71,"h":96.71,"l":96.71,"n":2,"o":96.71,"t":"2026-09-24T16:30:00Z","v":2365,"vw":96.71},{"c":96.365,"h":96.365,"l":96.365,"n":1,"o":96.365,"t":"2026-09-24T17:45:00Z","v":193,"vw":96.365},{"c":97.2002,"h":97.21,"l":97.07,"n":18,"o":97.185,"t":"2026-09-24T18:30:00Z","v":2390,"vw":97.174468},{"c":97.3288,"h":97.34,"l":97.3288,"n":8,"o":97.34,"t":"2026-09-24T19:15:00Z","v":400,"vw":97.333108},{"c":97.37,"h":97.455,"l":97.37,"n":5,"o":97.455,"t":"2026-09-24T19:30:00Z","v":314,"vw":97.426667},{"c":97.23,"h":97.23,"l":97.23,"n":3,"o":97.23,"t":"2026-09-24T20:00:00Z","v":103,"vw":97.23},{"c":97.15,"h":97.874,"l":97.15,"n":8,"o":97.874,"t":"2026-09-25T13:30:00Z","v":390,"vw":97.409897},{"c":96.8,"h":96.93,"l":96.8,"n":3,"o":96.93,"t":"2026-09-25T13:45:00Z","v":260,"vw":96.865},{"c":96.71,"h":96.71,"l":96.47,"n":7,"o":96.47,"t":"2026-09-25T14:15:00Z","v":733,"vw":96.532285},{"c":96.66,"h":96.66,"l":96.66,"n":2,"o":96.66,"t":"2026-09-25T14:30:00Z","v":2855,"vw":96.66},{"c":96.755,"h":96.755,"l":96.755,"n":2,"o":96.755,"t":"2026-09-25T14:45:00Z","v":727,"vw":96.755},{"c":97,"h":97,"l":97,"n":1,"o":97,"t":"2026-09-25T15:30:00Z","v":115,"vw":97},{"c":97.2,"h":97.28,"l":97.2,"n":2,"o":97.28,"t":"2026-09-25T17:00:00Z","v":215,"vw":97.241674},{"c":97.3603,"h":97.3603,"l":97.3603,"n":2,"o":97.3603,"t":"2026-09-25T19:00:00Z","v":171,"vw":97.3603},{"c":97.21,"h":97.21,"l":97.21,"n":1,"o":97.21,"t":"2026-09-25T19:15:00Z","v":131,"vw":97.21},{"c":97.26,"h":97.5295,"l":97.26,"n":7,"o":97.5295,"t":"2026-09-25T19:45:00Z","v":541,"vw":97.382727},{"c":96.43,"h":96.555,"l":96.43,"n":7,"o":96.555,"t":"2026-09-28T13:30:00Z","v":1250,"vw":96.4482},{"c":96.51,"h":96.51,"l":96.51,"n":1,"o":96.51,"t":"2026-09-28T13:45:00Z","v":131,"vw":96.51},{"c":96.8,"h":96.88,"l":96.8,"n":3,"o":96.88,"t":"2026-09-28T14:30:00Z","v":3194,"vw":96.869119},{"c":97.15,"h":97.16,"l":97.15,"n":4,"o":97.16,"t":"2026-09-28T15:15:00Z","v":359,"vw":97.152801},{"c":97.0877,"h":97.0877,"l":97.0877,"n":1,"o":97.0877,"t":"2026-09-28T15:45:00Z","v":220,"vw":97.0877},{"c":97,"h":97,"l":96.99,"n":14,"o":97,"t":"2026-09-28T16:00:00Z","v":1631,"vw":96.994422},{"c":97.01,"h":97.01,"l":97.01,"n":8,"o":97.01,"t":"2026-09-28T16:15:00Z","v":259,"vw":97.01},{"c":97.56,"h":97.56,"l":97.56,"n":2,"o":97.56,"t":"2026-09-28T16:45:00Z","v":102,"vw":97.56},{"c":97.8,"h":97.8,"l":97.8,"n":1,"o":97.8,"t":"2026-09-28T17:00:00Z","v":100,"vw":97.8},{"c":97.11,"h":97.26,"l":97.11,"n":8,"o":97.26,"t":"2026-09-28T17:30:00Z","v":591,"vw":97.19369},{"c":97.19,"h":97.205,"l":97.19,"n":3,"o":97.205,"t":"2026-09-28T17:45:00Z","v":838,"vw":97.200788},{"c":97.1904,"h":97.24,"l":97.12,"n":6,"o":97.24,"t":"2026-09-28T18:00:00Z","v":517,"vw":97.179097},{"c":97.2575,"h":97.2575,"l":97.2575,"n":1,"o":97.2575,"t":"2026-09-28T18:15:00Z","v":169,"vw":97.2575},{"c":97.3,"h":97.3,"l":97.3,"n":1,"o":97.3,"t":"2026-09-28T18:45:00Z","v":110,"vw":97.3},{"c":97.48,"h":97.5,"l":97.48,"n":2,"o":97.5,"t":"2026-09-28T19:15:00Z","v":206,"vw":97.49},{"c":97.56,"h":97.56,"l":96.81,"n":31,"o":96.81,"t":"2026-09-29T13:30:00Z","v":7396,"vw":96.889991},{"c":97,"h":97,"l":97,"n":9,"o":97,"t":"2026-09-29T13:45:00Z","v":1000,"vw":97},{"c":96.41,"h":96.41,"l":96.41,"n":1,"o":96.41,"t":"2026-09-29T14:30:00Z","v":100,"vw":96.41},{"c":96.275,"h":96.275,"l":96.275,"n":2,"o":96.275,"t":"2026-09-29T14:45:00Z","v":1039,"vw":96.275},{"c":96.26,"h":96.26,"l":96.26,"n":1,"o":96.26,"t":"2026-09-29T15:15:00Z","v":116,"vw":96.26},{"c":96.3608,"h":96.3608,"l":96.28,"n":6,"o":96.28,"t":"2026-09-29T16:15:00Z","v":321,"vw":96.323452},{"c":96.6,"h":96.6,"l":96.6,"n":3,"o":96.6,"t":"2026-09-29T17:15:00Z","v":236,"vw":96.6},{"c":96.625,"h":96.625,"l":96.625,"n":1,"o":96.625,"t":"2026-09-29T17:30:00Z","v":200,"vw":96.625},{"c":96.68,"h":96.68,"l":96.68,"n":1,"o":96.68,"t":"2026-09-29T18:00:00Z","v":260,"vw":96.68},{"c":96.999,"h":96.999,"l":96.99,"n":2,"o":96.99,"t":"2026-09-29T18:15:00Z","v":258,"vw":96.995512},{"c":96.81,"h":96.81,"l":96.72,"n":3,"o":96.72,"t":"2026-09-29T18:30:00Z","v":2827,"vw":96.803606},{"c":96.89,"h":97.02,"l":96.89,"n":10,"o":96.96,"t":"2026-09-29T18:45:00Z","v":1437,"vw":96.957944},{"c":97.13,"h":97.1399,"l":97.0501,"n":7,"o":97.1399,"t":"2026-09-29T19:15:00Z","v":1519,"vw":97.10629},{"c":97.16,"h":97.22,"l":97.16,"n":7,"o":97.22,"t":"2026-09-29T19:45:00Z","v":1153,"vw":97.166761},{"c":97.02,"h":97.02,"l":96.78,"n":30,"o":96.94,"t":"2026-09-30T14:00:00Z","v":6162,"vw":96.885109},{"c":96.7055,"h":96.7055,"l":96.7055,"n":2,"o":96.7055,"t":"2026-09-30T14:30:00Z","v":239,"vw":96.7055},{"c":97.39,"h":97.39,"l":97.39,"n":2,"o":97.39,"t":"2026-09-30T15:00:00Z","v":102,"vw":97.39},{"c":97.83,"h":97.83,"l":97.52,"n":2,"o":97.52,"t":"2026-09-30T15:15:00Z","v":400,"vw":97.675},{"c":97.74,"h":97.74,"l":97.74,"n":2,"o":97.74,"t":"2026-09-30T15:30:00Z","v":204,"vw":97.74},{"c":98,"h":98,"l":98,"n":2,"o":98,"t":"2026-09-30T15:45:00Z","v":152,"vw":98},{"c":97.89,"h":97.9299,"l":97.69,"n":16,"o":97.69,"t":"2026-09-30T16:45:00Z","v":2091,"vw":97.878211},{"c":97.955,"h":97.955,"l":97.955,"n":1,"o":97.955,"t":"2026-09-30T17:30:00Z","v":150,"vw":97.955},{"c":97.3,"h":97.405,"l":97.3,"n":9,"o":97.405,"t":"2026-09-30T19:45:00Z","v":1255,"vw":97.357961},{"c":97,"h":97.135,"l":97,"n":4,"o":97.135,"t":"2026-10-01T13:45:00Z","v":509,"vw":97.042588},{"c":96.49,"h":96.6,"l":96.49,"n":5,"o":96.6,"t":"2026-10-01T14:30:00Z","v":5341,"vw":96.596919},{"c":96.595,"h":96.74,"l":96.595,"n":3,"o":96.74,"t":"2026-10-01T14:45:00Z","v":265,"vw":96.660079},{"c":96.34,"h":96.34,"l":96.34,"n":2,"o":96.34,"t":"2026-10-01T15:15:00Z","v":150,"vw":96.34},{"c":96.1848,"h":96.1848,"l":96.1848,"n":1,"o":96.1848,"t":"2026-10-01T15:45:00Z","v":146,"vw":96.1848},{"c":96.18,"h":96.26,"l":96.12,"n":9,"o":96.26,"t":"2026-10-01T16:00:00Z","v":1202,"vw":96.239835},{"c":95.66,"h":95.77,"l":95.6301,"n":3,"o":95.77,"t":"2026-10-01T19:00:00Z","v":476,"vw":95.666948},{"c":95.69,"h":95.785,"l":95.68,"n":3,"o":95.68,"t":"2026-10-01T19:15:00Z","v":3250,"vw":95.700712},{"c":95.1,"h":95.1,"l":95.05,"n":10,"o":95.05,"t":"2026-10-01T19:45:00Z","v":525,"vw":95.079324},{"c":95.58,"h":95.58,"l":95.58,"n":5,"o":95.58,"t":"2026-10-02T13:30:00Z","v":356,"vw":95.58},{"c":95.25,"h":95.3276,"l":95.195,"n":17,"o":95.3276,"t":"2026-10-02T14:30:00Z","v":2540,"vw":95.246101},{"c":95.285,"h":95.285,"l":95.285,"n":5,"o":95.285,"t":"2026-10-02T14:45:00Z","v":1059,"vw":95.285},{"c":94.8541,"h":94.8541,"l":94.849,"n":3,"o":94.849,"t":"2026-10-02T15:00:00Z","v":448,"vw":94.852725},{"c":95.09,"h":95.09,"l":95.09,"n":2,"o":95.09,"t":"2026-10-02T15:15:00Z","v":120,"vw":95.09},{"c":94.76,"h":95.21,"l":94.76,"n":13,"o":95.05,"t":"2026-10-02T16:00:00Z","v":1299,"vw":94.988551},{"c":94.73,"h":94.73,"l":94.73,"n":2,"o":94.73,"t":"2026-10-02T16:15:00Z","v":120,"vw":94.73},{"c":95.02,"h":95.02,"l":94.85,"n":32,"o":94.85,"t":"2026-10-02T16:30:00Z","v":4194,"vw":94.969963},{"c":94.63,"h":94.67,"l":94.6201,"n":16,"o":94.6201,"t":"2026-10-02T17:15:00Z","v":1632,"vw":94.639792},{"c":94.88,"h":94.88,"l":94.88,"n":1,"o":94.88,"t":"2026-10-02T18:00:00Z","v":160,"vw":94.88},{"c":94.83,"h":94.83,"l":94.83,"n":1,"o":94.83,"t":"2026-10-02T18:15:00Z","v":200,"vw":94.83},{"c":94.84,"h":94.84,"l":94.84,"n":2,"o":94.84,"t":"2026-10-02T18:30:00Z","v":1469,"vw":94.84},{"c":94.9,"h":94.9,"l":94.8608,"n":6,"o":94.8608,"t":"2026-10-02T19:00:00Z","v":573,"vw":94.880806},{"c":94.93,"h":94.93,"l":94.93,"n":2,"o":94.93,"t":"2026-10-02T19:15:00Z","v":127,"vw":94.93},{"c":95.1245,"h":95.2,"l":95.025,"n":3,"o":95.025,"t":"2026-10-02T19:30:00Z","v":2110,"vw":95.10474},{"c":95.07,"h":95.09,"l":95.07,"n":5,"o":95.09,"t":"2026-10-02T19:45:00Z","v":370,"vw":95.078589},{"c":94.96,"h":94.96,"l":94.96,"n":8,"o":94.96,"t":"2026-10-05T13:30:00Z","v":281,"vw":94.96},{"c":95.18,"h":95.18,"l":95.18,"n":2,"o":95.18,"t":"2026-10-05T14:00:00Z","v":109,"vw":95.18},{"c":94.7,"h":94.74,"l":94.7,"n":3,"o":94.74,"t":"2026-10-05T14:30:00Z","v":3506,"vw":94.737671},{"c":95.0701,"h":95.0801,"l":95.06,"n":21,"o":95.08,"t":"2026-10-05T15:15:00Z","v":2096,"vw":95.073434},{"c":95.38,"h":95.38,"l":95.32,"n":4,"o":95.32,"t":"2026-10-05T15:30:00Z","v":866,"vw":95.372692},{"c":95.375,"h":95.375,"l":95.365,"n":3,"o":95.365,"t":"2026-10-05T15:45:00Z","v":210,"vw":95.37},{"c":95.425,"h":95.425,"l":95.42,"n":2,"o":95.42,"t":"2026-10-05T16:00:00Z","v":400,"vw":95.4225},{"c":95.72,"h":95.72,"l":95.72,"n":1,"o":95.72,"t":"2026-10-05T16:15:00Z","v":100,"vw":95.72},{"c":95.8522,"h":95.86,"l":95.8522,"n":2,"o":95.86,"t":"2026-10-05T16:30:00Z","v":241,"vw":95.855437},{"c":95.95,"h":95.95,"l":95.95,"n":2,"o":95.95,"t":"2026-10-05T16:45:00Z","v":137,"vw":95.95},{"c":95.93,"h":95.93,"l":95.93,"n":1,"o":95.93,"t":"2026-10-05T17:15:00Z","v":10578,"vw":95.93},{"c":96.4,"h":96.4,"l":96.4,"n":3,"o":96.4,"t":"2026-10-05T18:00:00Z","v":176,"vw":96.4},{"c":96.55,"h":96.55,"l":96.55,"n":1,"o":96.55,"t":"2026-10-05T18:45:00Z","v":200,"vw":96.55},{"c":97.3099,"h":97.3099,"l":97.14,"n":3,"o":97.14,"t":"2026-10-05T19:15:00Z","v":865,"vw":97.273692},{"c":97.22,"h":97.22,"l":97.22,"n":1,"o":97.22,"t":"2026-10-05T19:30:00Z","v":245,"vw":97.22},{"c":97.05,"h":97.05,"l":97.05,"n":1,"o":97.05,"t":"2026-10-05T19:45:00Z","v":105,"vw":97.05},{"c":97.38,"h":97.38,"l":97.38,"n":5,"o":97.38,"t":"2026-10-06T13:30:00Z","v":145,"vw":97.38},{"c":94.87,"h":95,"l":94.87,"n":25,"o":95,"t":"2026-10-06T14:00:00Z","v":2410,"vw":94.882331},{"c":94.62,"h":94.62,"l":94.62,"n":2,"o":94.62,"t":"2026-10-06T14:45:00Z","v":240,"vw":94.62},{"c":95.46,"h":95.61,"l":95.36,"n":9,"o":95.36,"t":"2026-10-06T15:15:00Z","v":1255,"vw":95.455329},{"c":95.5187,"h":95.5187,"l":95.5187,"n":1,"o":95.5187,"t":"2026-10-06T15:45:00Z","v":114,"vw":95.5187},{"c":94.95,"h":94.95,"l":94.95,"n":3,"o":94.95,"t":"2026-10-06T16:15:00Z","v":864,"vw":94.95},{"c":94.89,"h":94.89,"l":94.89,"n":1,"o":94.89,"t":"2026-10-06T16:30:00Z","v":580,"vw":94.89},{"c":94.58,"h":94.78,"l":94.58,"n":4,"o":94.63,"t":"2026-10-06T18:00:00Z","v":423,"vw":94.65381},{"c":94.98,"h":94.98,"l":94.98,"n":1,"o":94.98,"t":"2026-10-06T18:15:00Z","v":200,"vw":94.98},{"c":94.72,"h":94.72,"l":94.72,"n":1,"o":94.72,"t":"2026-10-06T19:00:00Z","v":100,"vw":94.72},{"c":94.2701,"h":94.2701,"l":94.2701,"n":2,"o":94.2701,"t":"2026-10-06T19:30:00Z","v":410,"vw":94.2701},{"c":93.865,"h":94.11,"l":93.84,"n":14,"o":94.11,"t":"2026-10-07T13:30:00Z","v":1634,"vw":93.949694},{"c":95.105,"h":95.105,"l":94.7,"n":9,"o":94.71,"t":"2026-10-07T14:15:00Z","v":1111,"vw":94.773675},{"c":95.28,"h":95.49,"l":95.28,"n":14,"o":95.49,"t":"2026-10-07T15:00:00Z","v":1404,"vw":95.465196},{"c":95.84,"h":95.84,"l":95.84,"n":1,"o":95.84,"t":"2026-10-07T16:00:00Z","v":100,"vw":95.84},{"c":95.38,"h":95.3999,"l":95.38,"n":2,"o":95.3999,"t":"2026-10-07T16:45:00Z","v":350,"vw":95.394214},{"c":95.38,"h":95.51,"l":95.3154,"n":9,"o":95.51,"t":"2026-10-07T17:00:00Z","v":1405,"vw":95.388711},{"c":95.4199,"h":95.4199,"l":95.4199,"n":1,"o":95.4199,"t":"2026-10-07T17:15:00Z","v":500,"vw":95.4199},{"c":95.364,"h":95.364,"l":95.364,"n":3,"o":95.364,"t":"2026-10-07T17:30:00Z","v":133,"vw":95.364},{"c":94.8699,"h":94.96,"l":94.8699,"n":2,"o":94.96,"t":"2026-10-07T19:15:00Z","v":204,"vw":94.914067},{"c":94.79,"h":94.79,"l":94.79,"n":2,"o":94.79,"t":"2026-10-07T19:30:00Z","v":159,"vw":94.79},{"c":93.5,"h":93.61,"l":93.5,"n":4,"o":93.61,"t":"2026-10-08T13:45:00Z","v":334,"vw":93.538333},{"c":93.2899,"h":93.2899,"l":93.115,"n":12,"o":93.14,"t":"2026-10-08T14:00:00Z","v":3610,"vw":93.242357},{"c":93.1285,"h":93.1285,"l":93.08,"n":4,"o":93.08,"t":"2026-10-08T14:30:00Z","v":528,"vw":93.108143},{"c":92.975,"h":93.2118,"l":92.975,"n":4,"o":93.2118,"t":"2026-10-08T14:45:00Z","v":350,"vw":93.130308},{"c":93.01,"h":93.01,"l":93.01,"n":9,"o":93.01,"t":"2026-10-08T16:15:00Z","v":494,"vw":93.01},{"c":93.055,"h":93.055,"l":93.055,"n":2,"o":93.055,"t":"2026-10-08T16:30:00Z","v":196,"vw":93.055},{"c":94.015,"h":94.015,"l":94.015,"n":2,"o":94.015,"t":"2026-10-08T18:00:00Z","v":117,"vw":94.015},{"c":94.1001,"h":94.1001,"l":94.1,"n":3,"o":94.1,"t":"2026-10-08T19:15:00Z","v":247,"vw":94.10005},{"c":94.215,"h":94.215,"l":94.215,"n":2,"o":94.215,"t":"2026-10-08T19:30:00Z","v":199,"vw":94.215},{"c":94.26,"h":94.26,"l":94.04,"n":12,"o":94.115,"t":"2026-10-08T19:45:00Z","v":1382,"vw":94.155812},{"c":94.43,"h":94.43,"l":94.43,"n":1,"o":94.43,"t":"2026-10-09T13:30:00Z","v":109,"vw":94.43},{"c":95.6,"h":95.6,"l":95.6,"n":1,"o":95.6,"t":"2026-10-09T13:45:00Z","v":100,"vw":95.6},{"c":96.69,"h":96.69,"l":96.69,"n":1,"o":96.69,"t":"2026-10-09T14:00:00Z","v":100,"vw":96.69},{"c":96.38,"h":96.62,"l":96.38,"n":13,"o":96.62,"t":"2026-10-09T14:15:00Z","v":1091,"vw":96.582414},{"c":96.74,"h":96.74,"l":96.74,"n":7,"o":96.74,"t":"2026-10-09T16:30:00Z","v":331,"vw":96.74},{"c":96.75,"h":96.75,"l":96.75,"n":1,"o":96.75,"t":"2026-10-09T16:45:00Z","v":100,"vw":96.75},{"c":96.86,"h":96.86,"l":96.84,"n":6,"o":96.84,"t":"2026-10-09T17:00:00Z","v":236,"vw":96.85},{"c":96.7701,"h":96.7701,"l":96.7701,"n":1,"o":96.7701,"t":"2026-10-09T19:15:00Z","v":110,"vw":96.7701},{"c":96.855,"h":96.855,"l":96.855,"n":1,"o":96.855,"t":"2026-10-12T15:15:00Z","v":300,"vw":96.855},{"c":96.63,"h":96.63,"l":96.63,"n":3,"o":96.63,"t":"2026-10-12T15:30:00Z","v":300,"vw":96.63},{"c":96.27,"h":96.27,"l":96.27,"n":2,"o":96.27,"t":"2026-10-12T17:45:00Z","v":102,"vw":96.27},{"c":96.32,"h":96.52,"l":96.32,"n":11,"o":96.52,"t":"2026-10-12T19:00:00Z","v":833,"vw":96.381111},{"c":96.37,"h":96.37,"l":96.37,"n":1,"o":96.37,"t":"2026-10-12T19:15:00Z","v":192,"vw":96.37},{"c":96.32,"h":96.36,"l":96.29,"n":8,"o":96.36,"t":"2026-10-12T19:30:00Z","v":501,"vw":96.322907},{"c":95.01,"h":95.01,"l":95.01,"n":1,"o":95.01,"t":"2026-10-13T13:45:00Z","v":445,"vw":95.01},{"c":95.31,"h":95.31,"l":95.31,"n":1,"o":95.31,"t":"2026-10-13T14:00:00Z","v":100,"vw":95.31},{"c":95.18,"h":95.18,"l":95.05,"n":5,"o":95.05,"t":"2026-10-13T16:00:00Z","v":600,"vw":95.156667},{"c":95.03,"h":95.095,"l":95.03,"n":4,"o":95.095,"t":"2026-10-13T16:15:00Z","v":305,"vw":95.073333},{"c":95.01,"h":95.085,"l":95.01,"n":2,"o":95.085,"t":"2026-10-13T17:00:00Z","v":300,"vw":95.06},{"c":95.02,"h":95.02,"l":94.91,"n":4,"o":94.91,"t":"2026-10-13T17:45:00Z","v":300,"vw":94.965},{"c":94.97,"h":94.97,"l":94.97,"n":1,"o":94.97,"t":"2026-10-13T19:15:00Z","v":100,"vw":94.97},{"c":95.07,"h":95.07,"l":95.07,"n":2,"o":95.07,"t":"2026-10-13T19:30:00Z","v":120,"vw":95.07},{"c":94.94,"h":94.94,"l":94.94,"n":6,"o":94.94,"t":"2026-10-13T19:45:00Z","v":364,"vw":94.94},{"c":94.75,"h":94.75,"l":94.75,"n":4,"o":94.75,"t":"2026-10-14T13:30:00Z","v":173,"vw":94.75},{"c":96.31,"h":96.31,"l":96.31,"n":3,"o":96.31,"t":"2026-10-14T14:00:00Z","v":112,"vw":96.31},{"c":96.355,"h":96.355,"l":96.355,"n":1,"o":96.355,"t":"2026-10-14T15:30:00Z","v":110,"vw":96.355},{"c":96.27,"h":96.27,"l":96.27,"n":1,"o":96.27,"t":"2026-10-14T16:00:00Z","v":800,"vw":96.27},{"c":96.39,"h":96.39,"l":96.39,"n":1,"o":96.39,"t":"2026-10-14T16:15:00Z","v":100,"vw":96.39},{"c":96.77,"h":96.77,"l":96.65,"n":6,"o":96.65,"t":"2026-10-14T17:45:00Z","v":1460,"vw":96.659405},{"c":96.8151,"h":96.8151,"l":96.8151,"n":1,"o":96.8151,"t":"2026-10-14T18:00:00Z","v":250,"vw":96.8151},{"c":96.68,"h":96.68,"l":96.68,"n":1,"o":96.68,"t":"2026-10-14T18:15:00Z","v":200,"vw":96.68},{"c":96.5791,"h":96.62,"l":96.5791,"n":2,"o":96.62,"t":"2026-10-14T18:30:00Z","v":507,"vw":96.60435},{"c":96.84,"h":96.84,"l":96.76,"n":11,"o":96.825,"t":"2026-10-14T19:30:00Z","v":1149,"vw":96.800614},{"c":96.72,"h":96.72,"l":96.72,"n":7,"o":96.72,"t":"2026-10-14T19:45:00Z","v":147,"vw":96.72},{"c":97.2101,"h":97.52,"l":96.86,"n":7,"o":96.86,"t":"2026-10-15T13:30:00Z","v":12501,"vw":97.495923},{"c":98.5,"h":98.5,"l":98.18,"n":6,"o":98.18,"t":"2026-10-15T13:45:00Z","v":302,"vw":98.34},{"c":99.09,"h":99.09,"l":98.575,"n":4,"o":98.575,"t":"2026-10-15T14:00:00Z","v":1231,"vw":98.951829},{"c":98.855,"h":98.855,"l":98.855,"n":1,"o":98.855,"t":"2026-10-15T14:15:00Z","v":100,"vw":98.855},{"c":98.93,"h":98.93,"l":98.93,"n":1,"o":98.93,"t":"2026-10-15T14:45:00Z","v":100,"vw":98.93},{"c":99.1625,"h":99.26,"l":99.1625,"n":2,"o":99.26,"t":"2026-10-15T15:15:00Z","v":250,"vw":99.221},{"c":98.97,"h":98.97,"l":98.97,"n":1,"o":98.97,"t":"2026-10-15T16:30:00Z","v":121,"vw":98.97},{"c":99.06,"h":99.096155,"l":99.04,"n":6,"o":99.096155,"t":"2026-10-15T17:00:00Z","v":819,"vw":99.05753},{"c":99.22,"h":99.22,"l":99.22,"n":2,"o":99.22,"t":"2026-10-15T17:45:00Z","v":138,"vw":99.22},{"c":98.9499,"h":98.9499,"l":98.885,"n":8,"o":98.945,"t":"2026-10-15T18:30:00Z","v":3123,"vw":98.910273},{"c":99.0715,"h":99.11,"l":98.95,"n":30,"o":98.99,"t":"2026-10-15T18:45:00Z","v":4625,"vw":99.0267},{"c":99.2599,"h":99.2599,"l":99.01,"n":11,"o":99.12,"t":"2026-10-15T19:00:00Z","v":1106,"vw":99.128974},{"c":99.19,"h":99.19,"l":99.19,"n":1,"o":99.19,"t":"2026-10-15T19:15:00Z","v":1000,"vw":99.19},{"c":99.27,"h":99.3,"l":99.17,"n":8,"o":99.17,"t":"2026-10-15T19:30:00Z","v":1060,"vw":99.247619},{"c":98.65,"h":99.15,"l":98.65,"n":8,"o":99.15,"t":"2026-10-15T19:45:00Z","v":382,"vw":98.925811},{"c":98.27,"h":98.27,"l":98.27,"n":3,"o":98.27,"t":"2026-10-16T13:30:00Z","v":102,"vw":98.27},{"c":97.07,"h":97.07,"l":97.07,"n":1,"o":97.07,"t":"2026-10-16T14:00:00Z","v":202,"vw":97.07},{"c":96.97,"h":96.97,"l":96.96,"n":2,"o":96.96,"t":"2026-10-16T14:45:00Z","v":200,"vw":96.965},{"c":96.745,"h":96.745,"l":96.745,"n":1,"o":96.745,"t":"2026-10-16T15:00:00Z","v":184,"vw":96.745},{"c":96.39,"h":96.699,"l":96.16,"n":27,"o":96.699,"t":"2026-10-16T15:15:00Z","v":4466,"vw":96.402674},{"c":96.41,"h":96.41,"l":96.41,"n":1,"o":96.41,"t":"2026-10-16T15:30:00Z","v":100,"vw":96.41},{"c":96.47,"h":96.565,"l":96.47,"n":3,"o":96.565,"t":"2026-10-16T15:45:00Z","v":410,"vw":96.54125},{"c":96.375,"h":96.375,"l":96.365,"n":3,"o":96.365,"t":"2026-10-16T16:00:00Z","v":278,"vw":96.370596},{"c":96.396,"h":96.396,"l":96.396,"n":2,"o":96.396,"t":"2026-10-16T16:30:00Z","v":297,"vw":96.396},{"c":96.1629,"h":96.22,"l":96.1629,"n":2,"o":96.22,"t":"2026-10-16T17:45:00Z","v":500,"vw":96.17432},{"c":95.925,"h":95.925,"l":95.925,"n":2,"o":95.925,"t":"2026-10-16T18:15:00Z","v":104,"vw":95.925},{"c":95.9697,"h":95.9697,"l":95.9697,"n":1,"o":95.9697,"t":"2026-10-16T18:30:00Z","v":200,"vw":95.9697},{"c":96.12,"h":96.135,"l":96.04,"n":10,"o":96.135,"t":"2026-10-16T19:30:00Z","v":1004,"vw":96.09945},{"c":96.08,"h":96.08,"l":95.935,"n":5,"o":95.9753,"t":"2026-10-16T19:45:00Z","v":1873,"vw":95.98215},{"c":97.0153,"h":97.0153,"l":97.0153,"n":2,"o":97.0153,"t":"2026-10-19T14:15:00Z","v":362,"vw":97.0153},{"c":96.86,"h":97.18,"l":96.86,"n":4,"o":97.18,"t":"2026-10-19T14:30:00Z","v":320,"vw":97.073333},{"c":96.52,"h":96.675,"l":96.52,"n":3,"o":96.675,"t":"2026-10-19T15:00:00Z","v":353,"vw":96.573026},{"c":96.58,"h":96.58,"l":96.5001,"n":30,"o":96.57,"t":"2026-10-19T15:15:00Z","v":3826,"vw":96.539636},{"c":96.58,"h":96.58,"l":96.58,"n":1,"o":96.58,"t":"2026-10-19T15:30:00Z","v":100,"vw":96.58},{"c":96.54,"h":96.54,"l":96.54,"n":2,"o":96.54,"t":"2026-10-19T16:00:00Z","v":101,"vw":96.54},{"c":96.64,"h":96.8,"l":96.64,"n":9,"o":96.79,"t":"2026-10-19T16:15:00Z","v":931,"vw":96.722294},{"c":96.82,"h":96.9399,"l":96.8,"n":4,"o":96.8,"t":"2026-10-19T16:30:00Z","v":1398,"vw":96.903977},{"c":96.65,"h":96.87,"l":96.65,"n":62,"o":96.84,"t":"2026-10-19T16:45:00Z","v":16299,"vw":96.838994},{"c":96.81,"h":96.81,"l":96.81,"n":1,"o":96.81,"t":"2026-10-19T17:15:00Z","v":12269,"vw":96.81},{"c":96.99,"h":97.02,"l":96.99,"n":3,"o":97.02,"t":"2026-10-19T17:30:00Z","v":276,"vw":97.006726},{"c":97.08,"h":97.08,"l":96.92,"n":5,"o":96.92,"t":"2026-10-19T17:45:00Z","v":305,"vw":96.986436},{"c":97.015,"h":97.015,"l":96.96,"n":4,"o":96.96,"t":"2026-10-19T18:00:00Z","v":316,"vw":96.9875},{"c":97.1,"h":97.11,"l":97.06,"n":9,"o":97.11,"t":"2026-10-19T18:15:00Z","v":1665,"vw":97.101368},{"c":96.92,"h":96.96,"l":96.91,"n":9,"o":96.91,"t":"2026-10-19T18:30:00Z","v":703,"vw":96.929118},{"c":96.915,"h":97.01,"l":96.915,"n":8,"o":97.01,"t":"2026-10-19T18:45:00Z","v":871,"vw":96.956917},{"c":96.945,"h":96.945,"l":96.945,"n":2,"o":96.945,"t":"2026-10-19T19:15:00Z","v":136,"vw":96.945},{"c":96.6601,"h":96.8,"l":96.6601,"n":4,"o":96.8,"t":"2026-10-19T19:30:00Z","v":351,"vw":96.722118},{"c":98.02,"h":98.09,"l":97.35,"n":9,"o":97.35,"t":"2026-10-20T13:30:00Z","v":1278,"vw":97.576457},{"c":98.035,"h":98.035,"l":98.03,"n":5,"o":98.03,"t":"2026-10-20T13:45:00Z","v":263,"vw":98.0325},{"c":98.22,"h":98.22,"l":98.215,"n":5,"o":98.215,"t":"2026-10-20T14:00:00Z","v":543,"vw":98.218},{"c":98.39,"h":98.39,"l":98.39,"n":2,"o":98.39,"t":"2026-10-20T14:15:00Z","v":250,"vw":98.39},{"c":98.65,"h":98.65,"l":98.42,"n":3,"o":98.42,"t":"2026-10-20T14:30:00Z","v":2159,"vw":98.432916},{"c":99.11,"h":99.165,"l":98.865,"n":6,"o":98.865,"t":"2026-10-20T15:00:00Z","v":722,"vw":99.106429},{"c":98.81,"h":98.97,"l":98.81,"n":6,"o":98.97,"t":"2026-10-20T16:00:00Z","v":850,"vw":98.945392},{"c":99.4676,"h":99.4676,"l":99.4676,"n":1,"o":99.4676,"t":"2026-10-20T17:45:00Z","v":101,"vw":99.4676},{"c":99.66,"h":99.72,"l":99.62,"n":31,"o":99.679,"t":"2026-10-20T18:15:00Z","v":3753,"vw":99.673885},{"c":99.53,"h":99.53,"l":99.53,"n":1,"o":99.53,"t":"2026-10-20T18:45:00Z","v":100,"vw":99.53},{"c":99.75,"h":99.75,"l":99.75,"n":2,"o":99.75,"t":"2026-10-20T19:00:00Z","v":198,"vw":99.75},{"c":99.34,"h":99.48,"l":99.34,"n":5,"o":99.4774,"t":"2026-10-20T19:30:00Z","v":600,"vw":99.454858},{"c":99.99,"h":99.99,"l":99.04,"n":4,"o":99.04,"t":"2026-10-21T13:30:00Z","v":456,"vw":99.249251},{"c":99.23,"h":99.23,"l":99.02,"n":4,"o":99.2,"t":"2026-10-21T14:00:00Z","v":510,"vw":99.096621},{"c":99.528,"h":99.528,"l":99.319,"n":2,"o":99.319,"t":"2026-10-21T14:15:00Z","v":298,"vw":99.404564},{"c":99.53,"h":99.5301,"l":99.53,"n":6,"o":99.5301,"t":"2026-10-21T14:30:00Z","v":360,"vw":99.530044},{"c":99.73,"h":99.78,"l":99.51,"n":7,"o":99.51,"t":"2026-10-21T15:15:00Z","v":1767,"vw":99.585077},{"c":99.47,"h":99.65,"l":99.47,"n":4,"o":99.65,"t":"2026-10-21T15:30:00Z","v":280,"vw":99.56},{"c":99.39,"h":99.39,"l":99.2701,"n":8,"o":99.2701,"t":"2026-10-21T16:00:00Z","v":700,"vw":99.347119},{"c":99.28,"h":99.28,"l":99.27,"n":7,"o":99.27,"t":"2026-10-21T16:15:00Z","v":502,"vw":99.277817},{"c":99.27,"h":99.3512,"l":99.27,"n":6,"o":99.33,"t":"2026-10-21T16:30:00Z","v":905,"vw":99.29677},{"c":99.615,"h":99.69,"l":99.615,"n":2,"o":99.69,"t":"2026-10-21T17:45:00Z","v":730,"vw":99.679726},{"c":99.6846,"h":99.6846,"l":99.6846,"n":1,"o":99.6846,"t":"2026-10-21T18:00:00Z","v":100,"vw":99.6846},{"c":99.76,"h":99.8,"l":99.76,"n":6,"o":99.8,"t":"2026-10-21T18:30:00Z","v":1238,"vw":99.766494},{"c":99.77,"h":99.77,"l":99.68,"n":4,"o":99.74,"t":"2026-10-21T18:45:00Z","v":303,"vw":99.73},{"c":99.515,"h":99.515,"l":99.515,"n":1,"o":99.515,"t":"2026-10-21T19:00:00Z","v":100,"vw":99.515},{"c":99.77,"h":99.77,"l":99.56,"n":5,"o":99.56,"t":"2026-10-21T19:15:00Z","v":697,"vw":99.630946},{"c":99.69,"h":99.845,"l":99.69,"n":15,"o":99.74,"t":"2026-10-21T19:30:00Z","v":1344,"vw":99.747837},{"c":99.56,"h":99.82,"l":99.515,"n":14,"o":99.71,"t":"2026-10-21T19:45:00Z","v":858,"vw":99.725625},{"c":99.67,"h":99.67,"l":98.9,"n":20,"o":99.28,"t":"2026-10-22T13:30:00Z","v":1735,"vw":99.274748},{"c":99.6996,"h":99.6996,"l":99.6996,"n":2,"o":99.6996,"t":"2026-10-22T14:00:00Z","v":186,"vw":99.6996},{"c":99.38,"h":99.38,"l":99.31,"n":2,"o":99.31,"t":"2026-10-22T16:15:00Z","v":1019,"vw":99.373131},{"c":98.72,"h":99.46,"l":98.72,"n":4,"o":99.46,"t":"2026-10-22T16:30:00Z","v":370,"vw":98.99},{"c":98.35,"h":98.35,"l":98.35,"n":2,"o":98.35,"t":"2026-10-22T16:45:00Z","v":115,"vw":98.35},{"c":98.09,"h":98.26,"l":98.09,"n":5,"o":98.26,"t":"2026-10-22T17:00:00Z","v":331,"vw":98.175},{"c":98.4,"h":98.4,"l":98.4,"n":1,"o":98.4,"t":"2026-10-22T17:30:00Z","v":106,"vw":98.4},{"c":98.59,"h":98.6,"l":98.52,"n":7,"o":98.52,"t":"2026-10-22T18:00:00Z","v":983,"vw":98.584867},{"c":98.85,"h":98.85,"l":98.84,"n":2,"o":98.84,"t":"2026-10-22T18:15:00Z","v":250,"vw":98.844},{"c":98.98,"h":98.98,"l":98.98,"n":5,"o":98.98,"t":"2026-10-22T18:30:00Z","v":180,"vw":98.98},{"c":98.62,"h":98.62,"l":98.5634,"n":4,"o":98.5634,"t":"2026-10-22T18:45:00Z","v":511,"vw":98.59188},{"c":99.05,"h":99.1,"l":98.97,"n":14,"o":98.97,"t":"2026-10-22T19:30:00Z","v":1711,"vw":99.016519},{"c":99.38,"h":99.38,"l":99.06,"n":4,"o":99.06,"t":"2026-10-22T19:45:00Z","v":406,"vw":99.206207}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.4425352604863744,"strike":104.32464739513625,"iv":0.2827307348943638,"gamma":0.044021850055419635,"theta":-0.05101364469235255,"vega":0.09712250456440805,"rho":0.02129511904504166,"breakevenPct":6.427030243130039},{"delta":0.35,"premium":1.6468260140153255,"strike":102.85591995687592,"iv":0.2598974812287074,"gamma":0.050915189204300715,"theta":-0.050528079378967354,"vega":0.10347155599729199,"rho":0.024905188757655145,"breakevenPct":5.154705142776461},{"delta":0.4,"premium":1.974847250509165,"strike":101.81873727087576,"iv":0.2577511201629328,"gamma":0.05347067209775968,"theta":-0.05208187372708758,"vega":0.10812566191446028,"rho":0.028643755483756382,"breakevenPct":4.441119462049639},{"delta":0.45,"premium":2.266216216216216,"strike":100.82342342342342,"iv":0.24839351351351352,"gamma":0.0568354954954955,"theta":-0.052,"vega":0.11071189189189189,"rho":0.03227597063060526,"breakevenPct":3.732782893579842},{"delta":0.5,"premium":2.6242077464788736,"strike":99.92429577464789,"iv":0.24475228873239438,"gamma":0.058127464788732396,"theta":-0.052211971830985915,"vega":0.11163186619718309,"rho":0.03590620828074884,"breakevenPct":3.1882708000873086},{"delta":0.55,"premium":3.1963908450704235,"strike":99.04401408450704,"iv":0.2569882042253521,"gamma":0.05495845070422535,"theta":-0.054676760563380285,"vega":0.11083961267605633,"rho":0.03947889159405907,"breakevenPct":2.878250080073922},{"delta":0.6,"premium":3.453731942215088,"strike":98.23756019261637,"iv":0.2398351524879615,"gamma":0.05739229534510434,"theta":-0.05075906902086678,"vega":0.10797897271268057,"rho":0.043162595838930326,"breakevenPct":2.325711546419268},{"delta":0.65,"premium":3.8606550580431174,"strike":97.41625207296849,"iv":0.23190663349917082,"gamma":0.05679900497512438,"theta":-0.047923880597014926,"vega":0.1034223880597015,"rho":0.046798879203050744,"breakevenPct":1.9087413272405034},{"delta":0.7,"premium":4.887974683544302,"strike":96.2120253164557,"iv":0.25699113924050626,"gamma":0.048471835443037986,"theta":-0.050030696202531644,"vega":0.09733291139240507,"rho":0.050134287988112536,"breakevenPct":1.7307305292815445},{"delta":0.75,"premium":5.569801084990958,"strike":95.21699819168174,"iv":0.2549605786618445,"gamma":0.04438589511754069,"theta":-0.046515189873417725,"vega":0.08880488245931284,"rho":0.05364319022892157,"breakevenPct":1.4155758469236266},{"delta":0.8,"premium":6.337583892617451,"strike":94.14988814317674,"iv":0.25129485458612977,"gamma":0.039719463087248316,"theta":-0.041814541387024604,"vega":0.07828389261744964,"rho":0.05708791600864703,"breakevenPct":1.1143811992294128},{"delta":0.85,"premium":7.149892241379311,"strike":93.06681034482759,"iv":0.2431678879310345,"gamma":0.034147413793103445,"theta":-0.035694181034482755,"vega":0.06522844827586206,"rho":0.060524080328913196,"breakevenPct":0.8419225057425075},{"delta":0.9,"premium":8.517857142857142,"strike":91.48015873015873,"iv":0.24381150793650794,"gamma":0.02564880952380952,"theta":-0.02928452380952381,"vega":0.04902142857142857,"rho":0.06358031715046714,"breakevenPct":0.62187147616812}],"put":[{"delta":0.15,"premium":0.9997061492541914,"strike":88.49412298508383,"iv":0.43560199774832437,"gamma":0.019163374850358232,"theta":-0.047150139180140264,"vega":0.06515554900138101,"rho":-0.013156651766202529,"breakevenPct":11.959733511944414},{"delta":0.2,"premium":1.1613263970044043,"strike":92.15101862672539,"iv":0.354820225938296,"gamma":0.02824161763048942,"theta":-0.045449038787106606,"vega":0.07823492819207273,"rho":-0.017484413479578857,"breakevenPct":8.442652214005848},{"delta":0.25,"premium":1.3550119117056343,"strike":94.36674607803756,"iv":0.31105740581173585,"gamma":0.036552755347537144,"theta":-0.04452778388364132,"vega":0.08873719217413256,"rho":-0.021815012286158716,"breakevenPct":6.407995405180185},{"delta":0.3,"premium":1.5997629520073033,"strike":95.85578829718459,"iv":0.28750362944032576,"gamma":0.04321275798684088,"theta":-0.04479110319960743,"vega":0.09726069705153707,"rho":-0.025969625426799734,"breakevenPct":5.155941492073565},{"delta":0.35,"premium":2.029008016032064,"strike":96.89779559118236,"iv":0.29318016032064126,"gamma":0.04506713426853707,"theta":-0.04848096192384769,"vega":0.10366633266533067,"rho":-0.030280790746932684,"breakevenPct":4.539356434745118},{"delta":0.4,"premium":2.457942430703625,"strike":97.95735607675905,"iv":0.29323837953091686,"gamma":0.04701897654584222,"theta":-0.05014456289978678,"vega":0.10822515991471215,"rho":-0.0346105430677362,"breakevenPct":3.9047960897006977},{"delta":0.45,"premium":3.180882352941177,"strike":98.973630831643,"iv":0.3167618661257607,"gamma":0.04456855983772819,"theta":-0.05536024340770791,"vega":0.1108340770791075,"rho":-0.03907370001893895,"breakevenPct":3.609631234954893},{"delta":0.5,"premium":3.3587318087318083,"strike":100.01455301455302,"iv":0.2854596673596673,"gamma":0.049883991683991685,"theta":-0.04929708939708939,"vega":0.11178835758835759,"rho":-0.04329556276683282,"breakevenPct":2.7411740734340753},{"delta":0.55,"premium":3.982911392405064,"strike":101.05485232067511,"iv":0.2894945147679325,"gamma":0.0487451476793249,"theta":-0.04900126582278481,"vega":0.11086835443037975,"rho":-0.04771011068276102,"breakevenPct":2.3224583132722434},{"delta":0.6,"premium":4.692682926829267,"strike":102.15853658536585,"iv":0.2932048780487805,"gamma":0.047054878048780495,"theta":-0.0477280487804878,"vega":0.10818780487804878,"rho":-0.05217906740461736,"breakevenPct":1.9260880876065691},{"delta":0.65,"premium":5.666216216216216,"strike":103.43243243243244,"iv":0.3057891891891892,"gamma":0.04314324324324324,"theta":-0.04705945945945946,"vega":0.10353513513513514,"rho":-0.05679937885670469,"breakevenPct":1.6238516641012097},{"delta":0.7,"premium":6.240455531453361,"strike":104.4468546637744,"iv":0.2922251626898048,"gamma":0.042395661605206074,"theta":-0.04083167028199567,"vega":0.09721670281995662,"rho":-0.06117890061886672,"breakevenPct":1.1809225877228353}]},"raw":{"call":[{"delta":0.3,"premium":1.4425352604863744,"strike":104.32464739513625,"iv":0.2827307348943638,"gamma":0.044021850055419635,"theta":-0.05101364469235255,"vega":0.09712250456440805,"rho":0.02129511904504166,"breakevenPct":6.427030243130039},{"delta":0.35,"premium":1.6468260140153255,"strike":102.85591995687592,"iv":0.2598974812287074,"gamma":0.050915189204300715,"theta":-0.050528079378967354,"vega":0.10347155599729199,"rho":0.024905188757655145,"breakevenPct":5.154705142776461},{"delta":0.4,"premium":1.974847250509165,"strike":101.81873727087576,"iv":0.2577511201629328,"gamma":0.05347067209775968,"theta":-0.05208187372708758,"vega":0.10812566191446028,"rho":0.028643755483756382,"breakevenPct":4.441119462049639},{"delta":0.45,"premium":2.266216216216216,"strike":100.82342342342342,"iv":0.24839351351351352,"gamma":0.0568354954954955,"theta":-0.052,"vega":0.11071189189189189,"rho":0.03227597063060526,"breakevenPct":3.732782893579842},{"delta":0.5,"premium":2.6242077464788736,"strike":99.92429577464789,"iv":0.24475228873239438,"gamma":0.058127464788732396,"theta":-0.052211971830985915,"vega":0.11163186619718309,"rho":0.03590620828074884,"breakevenPct":3.1882708000873086},{"delta":0.55,"premium":3.1963908450704235,"strike":99.04401408450704,"iv":0.2569882042253521,"gamma":0.05495845070422535,"theta":-0.054676760563380285,"vega":0.11083961267605633,"rho":0.03947889159405907,"breakevenPct":2.878250080073922},{"delta":0.6,"premium":3.453731942215088,"strike":98.23756019261637,"iv":0.2398351524879615,"gamma":0.05739229534510434,"theta":-0.05075906902086678,"vega":0.10797897271268057,"rho":0.043162595838930326,"breakevenPct":2.325711546419268},{"delta":0.65,"premium":3.8606550580431174,"strike":97.41625207296849,"iv":0.23190663349917082,"gamma":0.05679900497512438,"theta":-0.047923880597014926,"vega":0.1034223880597015,"rho":0.046798879203050744,"breakevenPct":1.9087413272405034},{"delta":0.7,"premium":4.887974683544302,"strike":96.2120253164557,"iv":0.25699113924050626,"gamma":0.048471835443037986,"theta":-0.050030696202531644,"vega":0.09733291139240507,"rho":0.050134287988112536,"breakevenPct":1.7307305292815445},{"delta":0.75,"premium":5.569801084990958,"strike":95.21699819168174,"iv":0.2549605786618445,"gamma":0.04438589511754069,"theta":-0.046515189873417725,"vega":0.08880488245931284,"rho":0.05364319022892157,"breakevenPct":1.4155758469236266},{"delta":0.8,"premium":6.337583892617451,"strike":94.14988814317674,"iv":0.25129485458612977,"gamma":0.039719463087248316,"theta":-0.041814541387024604,"vega":0.07828389261744964,"rho":0.05708791600864703,"breakevenPct":1.1143811992294128},{"delta":0.85,"premium":7.149892241379311,"strike":93.06681034482759,"iv":0.2431678879310345,"gamma":0.034147413793103445,"theta":-0.035694181034482755,"vega":0.06522844827586206,"rho":0.060524080328913196,"breakevenPct":0.8419225057425075},{"delta":0.9,"premium":8.517857142857142,"strike":91.48015873015873,"iv":0.24381150793650794,"gamma":0.02564880952380952,"theta":-0.02928452380952381,"vega":0.04902142857142857,"rho":0.06358031715046714,"breakevenPct":0.62187147616812}],"put":[{"delta":0.15,"premium":0.9997061492541914,"strike":88.49412298508383,"iv":0.43560199774832437,"gamma":0.019163374850358232,"theta":-0.047150139180140264,"vega":0.06515554900138101,"rho":-0.013156651766202529,"breakevenPct":11.959733511944414},{"delta":0.2,"premium":1.1613263970044043,"strike":92.15101862672539,"iv":0.354820225938296,"gamma":0.02824161763048942,"theta":-0.045449038787106606,"vega":0.07823492819207273,"rho":-0.017484413479578857,"breakevenPct":8.442652214005848},{"delta":0.25,"premium":1.3550119117056343,"strike":94.36674607803756,"iv":0.31105740581173585,"gamma":0.036552755347537144,"theta":-0.04452778388364132,"vega":0.08873719217413256,"rho":-0.021815012286158716,"breakevenPct":6.407995405180185},{"delta":0.3,"premium":1.5997629520073033,"strike":95.85578829718459,"iv":0.28750362944032576,"gamma":0.04321275798684088,"theta":-0.04479110319960743,"vega":0.09726069705153707,"rho":-0.025969625426799734,"breakevenPct":5.155941492073565},{"delta":0.35,"premium":2.029008016032064,"strike":96.89779559118236,"iv":0.29318016032064126,"gamma":0.04506713426853707,"theta":-0.04848096192384769,"vega":0.10366633266533067,"rho":-0.030280790746932684,"breakevenPct":4.539356434745118},{"delta":0.4,"premium":2.457942430703625,"strike":97.95735607675905,"iv":0.29323837953091686,"gamma":0.04701897654584222,"theta":-0.05014456289978678,"vega":0.10822515991471215,"rho":-0.0346105430677362,"breakevenPct":3.9047960897006977},{"delta":0.45,"premium":3.180882352941177,"strike":98.973630831643,"iv":0.3167618661257607,"gamma":0.04456855983772819,"theta":-0.05536024340770791,"vega":0.1108340770791075,"rho":-0.03907370001893895,"breakevenPct":3.609631234954893},{"delta":0.5,"premium":3.3587318087318083,"strike":100.01455301455302,"iv":0.2854596673596673,"gamma":0.049883991683991685,"theta":-0.04929708939708939,"vega":0.11178835758835759,"rho":-0.04329556276683282,"breakevenPct":2.7411740734340753},{"delta":0.55,"premium":3.982911392405064,"strike":101.05485232067511,"iv":0.2894945147679325,"gamma":0.0487451476793249,"theta":-0.04900126582278481,"vega":0.11086835443037975,"rho":-0.04771011068276102,"breakevenPct":2.3224583132722434},{"delta":0.6,"premium":4.692682926829267,"strike":102.15853658536585,"iv":0.2932048780487805,"gamma":0.047054878048780495,"theta":-0.0477280487804878,"vega":0.10818780487804878,"rho":-0.05217906740461736,"breakevenPct":1.9260880876065691},{"delta":0.65,"premium":5.666216216216216,"strike":103.43243243243244,"iv":0.3057891891891892,"gamma":0.04314324324324324,"theta":-0.04705945945945946,"vega":0.10353513513513514,"rho":-0.05679937885670469,"breakevenPct":1.6238516641012097},{"delta":0.7,"premium":6.240455531453361,"strike":104.4468546637744,"iv":0.2922251626898048,"gamma":0.042395661605206074,"theta":-0.04083167028199567,"vega":0.09721670281995662,"rho":-0.06117890061886672,"breakevenPct":1.1809225877228353}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}