{"symbol":"PFBC","url":"https://intraalpha.com/companies/PFBC","capturedAt":"2026-10-23T00:39:43.736Z","state":"partial","quote":{"symbol":"PFBC","last_price":108.8,"prev_close":105.38,"regular_close":108.62,"change":3.42,"change_pct":3.2454,"regular_change":3.24,"regular_change_pct":3.0746,"extended_change":0.18,"extended_change_pct":0.1657,"bid":81,"ask":110.5,"bid_size":100,"ask_size":100,"volume":110177,"vwap":108.095523,"open":105.42,"high":108.88,"low":105.34,"close":108.62,"trade_count":4295,"last_trade_at":"2026-10-22T22:42:50.200031483Z","last_quote_at":"2026-10-22T22:31:30.576616343Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:39:42.929219148-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:02.451Z","bars":[{"c":103.88,"h":103.88,"l":103.88,"n":11,"o":103.88,"t":"2026-10-16T13:30:00Z","v":1567,"vw":103.88},{"c":104.76,"h":104.77,"l":104.47,"n":56,"o":104.47,"t":"2026-10-16T13:35:00Z","v":1866,"vw":104.7},{"c":105.25,"h":105.25,"l":105.25,"n":6,"o":105.25,"t":"2026-10-16T13:45:00Z","v":163,"vw":105.25},{"c":104.9,"h":105.42,"l":104.725,"n":242,"o":105.42,"t":"2026-10-16T13:50:00Z","v":3603,"vw":104.946604},{"c":104.85,"h":105.05,"l":104.85,"n":23,"o":105.04,"t":"2026-10-16T13:55:00Z","v":1205,"vw":104.889},{"c":105.48,"h":105.56,"l":105.475,"n":36,"o":105.54,"t":"2026-10-16T14:20:00Z","v":1681,"vw":105.5025},{"c":105.15,"h":105.25,"l":105.1,"n":44,"o":105.2,"t":"2026-10-16T14:25:00Z","v":1200,"vw":105.171667},{"c":105.57,"h":105.57,"l":105.57,"n":8,"o":105.57,"t":"2026-10-16T14:30:00Z","v":188,"vw":105.57},{"c":104.86,"h":104.86,"l":104.86,"n":21,"o":104.86,"t":"2026-10-16T14:40:00Z","v":355,"vw":104.86},{"c":105.12,"h":105.12,"l":105.02,"n":32,"o":105.07,"t":"2026-10-16T14:50:00Z","v":838,"vw":105.07},{"c":105.295,"h":105.295,"l":105.295,"n":3,"o":105.295,"t":"2026-10-16T15:05:00Z","v":163,"vw":105.295},{"c":104.96,"h":105.01,"l":104.96,"n":54,"o":105.01,"t":"2026-10-16T15:20:00Z","v":800,"vw":104.9825},{"c":104.35,"h":104.48,"l":104.34,"n":83,"o":104.43,"t":"2026-10-16T16:00:00Z","v":2571,"vw":104.42375},{"c":104.26,"h":104.26,"l":104.25,"n":24,"o":104.25,"t":"2026-10-16T16:25:00Z","v":845,"vw":104.258},{"c":103.91,"h":103.92,"l":103.91,"n":18,"o":103.92,"t":"2026-10-16T16:50:00Z","v":707,"vw":103.913401},{"c":103.6401,"h":103.6401,"l":103.6401,"n":3,"o":103.6401,"t":"2026-10-16T16:55:00Z","v":202,"vw":103.6401},{"c":103.85,"h":103.85,"l":103.85,"n":8,"o":103.85,"t":"2026-10-16T17:00:00Z","v":221,"vw":103.85},{"c":104.13,"h":104.13,"l":104.13,"n":17,"o":104.13,"t":"2026-10-16T17:25:00Z","v":287,"vw":104.13},{"c":104.19,"h":104.19,"l":104.19,"n":29,"o":104.19,"t":"2026-10-16T17:40:00Z","v":393,"vw":104.19},{"c":103.86,"h":103.86,"l":103.86,"n":19,"o":103.86,"t":"2026-10-16T18:10:00Z","v":422,"vw":103.86},{"c":104.215,"h":104.215,"l":104,"n":48,"o":104,"t":"2026-10-16T18:45:00Z","v":1408,"vw":104.0625},{"c":104.15,"h":104.15,"l":104.15,"n":14,"o":104.15,"t":"2026-10-16T19:25:00Z","v":220,"vw":104.15},{"c":104.18,"h":104.18,"l":104.18,"n":7,"o":104.18,"t":"2026-10-16T19:30:00Z","v":173,"vw":104.18},{"c":103.95,"h":103.95,"l":103.95,"n":46,"o":103.95,"t":"2026-10-16T19:40:00Z","v":636,"vw":103.95},{"c":104.27,"h":104.27,"l":103.845,"n":60,"o":103.85,"t":"2026-10-16T19:45:00Z","v":1626,"vw":103.970625},{"c":104.43,"h":104.43,"l":104.27,"n":60,"o":104.27,"t":"2026-10-16T19:50:00Z","v":1501,"vw":104.335},{"c":104.3,"h":104.67,"l":104.3,"n":271,"o":104.43,"t":"2026-10-16T19:55:00Z","v":6084,"vw":104.510167},{"c":104.41,"h":104.41,"l":104.41,"n":19,"o":104.41,"t":"2026-10-16T20:00:00Z","v":24420,"vw":104.41},{"c":104.42,"h":104.42,"l":104.42,"n":23,"o":104.42,"t":"2026-10-19T10:00:00Z","v":270,"vw":104.42},{"c":104.08,"h":104.08,"l":104.08,"n":11,"o":104.08,"t":"2026-10-19T13:30:00Z","v":383,"vw":104.08},{"c":104.52,"h":104.52,"l":104.52,"n":14,"o":104.52,"t":"2026-10-19T14:00:00Z","v":306,"vw":104.52},{"c":103.94,"h":103.94,"l":103.94,"n":28,"o":103.94,"t":"2026-10-19T14:15:00Z","v":627,"vw":103.94},{"c":103.65,"h":103.65,"l":103.54,"n":42,"o":103.54,"t":"2026-10-19T14:40:00Z","v":816,"vw":103.631293},{"c":103.75,"h":103.75,"l":103.7,"n":163,"o":103.74,"t":"2026-10-19T14:45:00Z","v":4365,"vw":103.722903},{"c":103.8,"h":103.8,"l":103.8,"n":9,"o":103.8,"t":"2026-10-19T14:50:00Z","v":173,"vw":103.8},{"c":103.8,"h":103.8,"l":103.8,"n":35,"o":103.8,"t":"2026-10-19T15:05:00Z","v":728,"vw":103.8},{"c":103.975,"h":103.975,"l":103.975,"n":6,"o":103.975,"t":"2026-10-19T15:15:00Z","v":631,"vw":103.975},{"c":103.65,"h":103.65,"l":103.65,"n":13,"o":103.65,"t":"2026-10-19T15:25:00Z","v":176,"vw":103.65},{"c":103.36,"h":103.36,"l":103.36,"n":17,"o":103.36,"t":"2026-10-19T16:00:00Z","v":245,"vw":103.36},{"c":103.235,"h":103.235,"l":103.235,"n":8,"o":103.235,"t":"2026-10-19T16:15:00Z","v":137,"vw":103.235},{"c":103.215,"h":103.24,"l":103.215,"n":47,"o":103.23,"t":"2026-10-19T16:45:00Z","v":1389,"vw":103.229},{"c":103.28,"h":103.28,"l":103.28,"n":16,"o":103.28,"t":"2026-10-19T16:50:00Z","v":347,"vw":103.28},{"c":103.32,"h":103.32,"l":103.32,"n":5,"o":103.32,"t":"2026-10-19T16:55:00Z","v":163,"vw":103.32},{"c":103.215,"h":103.215,"l":103.215,"n":2,"o":103.215,"t":"2026-10-19T17:00:00Z","v":102,"vw":103.215},{"c":103.11,"h":103.11,"l":103.11,"n":16,"o":103.11,"t":"2026-10-19T17:05:00Z","v":269,"vw":103.11},{"c":103.26,"h":103.26,"l":103.25,"n":35,"o":103.25,"t":"2026-10-19T17:40:00Z","v":827,"vw":103.257968},{"c":103.3,"h":103.3,"l":103.3,"n":32,"o":103.3,"t":"2026-10-19T17:50:00Z","v":609,"vw":103.3},{"c":103.2,"h":103.21,"l":103.2,"n":15,"o":103.21,"t":"2026-10-19T17:55:00Z","v":352,"vw":103.205},{"c":103.1,"h":103.1,"l":103.1,"n":4,"o":103.1,"t":"2026-10-19T18:15:00Z","v":129,"vw":103.1},{"c":103.1,"h":103.1,"l":103.1,"n":16,"o":103.1,"t":"2026-10-19T18:25:00Z","v":285,"vw":103.1},{"c":103.025,"h":103.06,"l":103,"n":58,"o":103,"t":"2026-10-19T18:50:00Z","v":840,"vw":103.028333},{"c":103.14,"h":103.14,"l":103.14,"n":32,"o":103.14,"t":"2026-10-19T18:55:00Z","v":384,"vw":103.14},{"c":103.21,"h":103.21,"l":103.21,"n":9,"o":103.21,"t":"2026-10-19T19:00:00Z","v":194,"vw":103.21},{"c":103.09,"h":103.09,"l":103.08,"n":22,"o":103.09,"t":"2026-10-19T19:05:00Z","v":855,"vw":103.086622},{"c":103.21,"h":103.21,"l":103.2,"n":45,"o":103.2,"t":"2026-10-19T19:20:00Z","v":1239,"vw":103.208333},{"c":103.33,"h":103.33,"l":103.21,"n":7,"o":103.21,"t":"2026-10-19T19:25:00Z","v":310,"vw":103.261282},{"c":103.12,"h":103.12,"l":103.12,"n":5,"o":103.12,"t":"2026-10-19T19:30:00Z","v":217,"vw":103.12},{"c":103.08,"h":103.23,"l":103.08,"n":30,"o":103.23,"t":"2026-10-19T19:35:00Z","v":633,"vw":103.137252},{"c":103.18,"h":103.18,"l":103.18,"n":8,"o":103.18,"t":"2026-10-19T19:40:00Z","v":257,"vw":103.18},{"c":103.27,"h":103.27,"l":103.27,"n":7,"o":103.27,"t":"2026-10-19T19:45:00Z","v":227,"vw":103.27},{"c":103.3,"h":103.3,"l":103.25,"n":79,"o":103.25,"t":"2026-10-19T19:50:00Z","v":1450,"vw":103.283333},{"c":103.59,"h":103.65,"l":103.34,"n":205,"o":103.43,"t":"2026-10-19T19:55:00Z","v":3925,"vw":103.537446},{"c":103.59,"h":103.59,"l":103.59,"n":16,"o":103.59,"t":"2026-10-19T20:00:00Z","v":17005,"vw":103.59},{"c":103.5,"h":103.5,"l":103.5,"n":11,"o":103.5,"t":"2026-10-19T23:10:00Z","v":308,"vw":103.5},{"c":104.5,"h":104.5,"l":104.5,"n":1,"o":104.5,"t":"2026-10-19T23:15:00Z","v":298,"vw":104.5},{"c":104.58,"h":104.58,"l":104,"n":9,"o":104,"t":"2026-10-20T13:30:00Z","v":548,"vw":104.285714},{"c":104.9748,"h":105.42,"l":104.59,"n":132,"o":104.59,"t":"2026-10-20T13:35:00Z","v":4741,"vw":104.975226},{"c":105.79,"h":105.79,"l":105.77,"n":46,"o":105.77,"t":"2026-10-20T13:50:00Z","v":1322,"vw":105.782},{"c":105.715,"h":105.715,"l":105.715,"n":11,"o":105.715,"t":"2026-10-20T13:55:00Z","v":736,"vw":105.715},{"c":105.22,"h":105.22,"l":105.22,"n":7,"o":105.22,"t":"2026-10-20T14:05:00Z","v":143,"vw":105.22},{"c":105.52,"h":105.52,"l":105.52,"n":25,"o":105.52,"t":"2026-10-20T14:20:00Z","v":641,"vw":105.52},{"c":105.81,"h":105.81,"l":105.8,"n":10,"o":105.8,"t":"2026-10-20T14:55:00Z","v":374,"vw":105.806667},{"c":105.39,"h":105.54,"l":105.39,"n":68,"o":105.49,"t":"2026-10-20T15:05:00Z","v":717,"vw":105.47705},{"c":105.3375,"h":105.55,"l":105.3375,"n":46,"o":105.55,"t":"2026-10-20T15:10:00Z","v":897,"vw":105.503521},{"c":105.21,"h":105.21,"l":105.18,"n":12,"o":105.18,"t":"2026-10-20T15:15:00Z","v":597,"vw":105.2},{"c":105.1,"h":105.1,"l":105.1,"n":5,"o":105.1,"t":"2026-10-20T15:35:00Z","v":118,"vw":105.1},{"c":105.4375,"h":105.4375,"l":105.28,"n":59,"o":105.34,"t":"2026-10-20T15:40:00Z","v":2446,"vw":105.341833},{"c":104.905,"h":104.905,"l":104.905,"n":3,"o":104.905,"t":"2026-10-20T16:25:00Z","v":170,"vw":104.905},{"c":105.12,"h":105.12,"l":105.11,"n":34,"o":105.11,"t":"2026-10-20T16:35:00Z","v":882,"vw":105.117389},{"c":104.91,"h":104.91,"l":104.91,"n":8,"o":104.91,"t":"2026-10-20T17:00:00Z","v":147,"vw":104.91},{"c":104.87,"h":104.87,"l":104.87,"n":6,"o":104.87,"t":"2026-10-20T17:10:00Z","v":136,"vw":104.87},{"c":104.91,"h":104.945,"l":104.91,"n":17,"o":104.945,"t":"2026-10-20T17:30:00Z","v":305,"vw":104.9275},{"c":104.91,"h":104.935,"l":104.91,"n":8,"o":104.935,"t":"2026-10-20T17:40:00Z","v":382,"vw":104.926667},{"c":104.865,"h":104.865,"l":104.865,"n":11,"o":104.865,"t":"2026-10-20T18:00:00Z","v":120,"vw":104.865},{"c":104.865,"h":104.865,"l":104.865,"n":9,"o":104.865,"t":"2026-10-20T18:10:00Z","v":338,"vw":104.865},{"c":104.82,"h":104.82,"l":104.82,"n":29,"o":104.82,"t":"2026-10-20T18:15:00Z","v":480,"vw":104.82},{"c":104.87,"h":104.87,"l":104.86,"n":6,"o":104.86,"t":"2026-10-20T18:30:00Z","v":241,"vw":104.865},{"c":104.87,"h":104.87,"l":104.73,"n":49,"o":104.73,"t":"2026-10-20T18:50:00Z","v":1161,"vw":104.843333},{"c":105.025,"h":105.025,"l":104.875,"n":36,"o":104.875,"t":"2026-10-20T19:00:00Z","v":856,"vw":104.984756},{"c":104.96,"h":104.96,"l":104.89,"n":23,"o":104.89,"t":"2026-10-20T19:05:00Z","v":845,"vw":104.923333},{"c":105.17,"h":105.23,"l":105.17,"n":60,"o":105.23,"t":"2026-10-20T19:15:00Z","v":1289,"vw":105.215},{"c":105.085,"h":105.085,"l":105.085,"n":7,"o":105.085,"t":"2026-10-20T19:20:00Z","v":469,"vw":105.085},{"c":105.2,"h":105.2,"l":105.2,"n":18,"o":105.2,"t":"2026-10-20T19:25:00Z","v":164,"vw":105.2},{"c":105.4275,"h":105.4275,"l":105.27,"n":52,"o":105.27,"t":"2026-10-20T19:30:00Z","v":2149,"vw":105.344989},{"c":105.13,"h":105.26,"l":105.13,"n":14,"o":105.26,"t":"2026-10-20T19:35:00Z","v":236,"vw":105.195},{"c":105.44,"h":105.45,"l":105.44,"n":75,"o":105.445,"t":"2026-10-20T19:40:00Z","v":1469,"vw":105.44375},{"c":105.38,"h":105.77,"l":104.94,"n":587,"o":105.25,"t":"2026-10-20T19:45:00Z","v":46055,"vw":105.390646},{"c":105.13,"h":105.42,"l":104.76,"n":1090,"o":105.13,"t":"2026-10-20T19:50:00Z","v":69472,"vw":105.119794},{"c":105.12,"h":105.27,"l":105.05,"n":290,"o":105.05,"t":"2026-10-20T19:55:00Z","v":8850,"vw":105.127827},{"c":105.09,"h":105.09,"l":105.09,"n":28,"o":105.09,"t":"2026-10-20T20:00:00Z","v":15478,"vw":105.09},{"c":105.19,"h":105.65,"l":104.77,"n":274,"o":105.55,"t":"2026-10-21T13:30:00Z","v":15092,"vw":105.225665},{"c":105.35,"h":105.5,"l":104.92,"n":78,"o":104.92,"t":"2026-10-21T13:35:00Z","v":2301,"vw":105.358666},{"c":105.035,"h":105.17,"l":104.95,"n":187,"o":105.1,"t":"2026-10-21T13:55:00Z","v":4485,"vw":105.021654},{"c":104.81,"h":104.81,"l":104.81,"n":4,"o":104.81,"t":"2026-10-21T14:00:00Z","v":165,"vw":104.81},{"c":104.8,"h":104.81,"l":104.8,"n":21,"o":104.81,"t":"2026-10-21T14:05:00Z","v":1446,"vw":104.800834},{"c":105,"h":105,"l":105,"n":5,"o":105,"t":"2026-10-21T14:15:00Z","v":151,"vw":105},{"c":104.9,"h":105.215,"l":104.77,"n":71,"o":104.99,"t":"2026-10-21T14:30:00Z","v":2818,"vw":104.938175},{"c":104.96,"h":104.96,"l":104.76,"n":38,"o":104.84,"t":"2026-10-21T14:35:00Z","v":1646,"vw":104.844286},{"c":105.165,"h":105.165,"l":105.165,"n":3,"o":105.165,"t":"2026-10-21T14:50:00Z","v":877,"vw":105.165},{"c":104.83,"h":104.92,"l":104.69,"n":28,"o":104.92,"t":"2026-10-21T15:00:00Z","v":902,"vw":104.790884},{"c":104.985,"h":104.985,"l":104.985,"n":3,"o":104.985,"t":"2026-10-21T15:05:00Z","v":104,"vw":104.985},{"c":104.99,"h":105.03,"l":104.94,"n":47,"o":105.03,"t":"2026-10-21T15:45:00Z","v":1727,"vw":104.976952},{"c":104.905,"h":104.905,"l":104.905,"n":10,"o":104.905,"t":"2026-10-21T16:00:00Z","v":287,"vw":104.905},{"c":104.935,"h":104.935,"l":104.935,"n":8,"o":104.935,"t":"2026-10-21T16:15:00Z","v":313,"vw":104.935},{"c":105.25,"h":105.255,"l":105.23,"n":51,"o":105.255,"t":"2026-10-21T16:30:00Z","v":2277,"vw":105.248922},{"c":105.18,"h":105.23,"l":105.18,"n":44,"o":105.23,"t":"2026-10-21T16:35:00Z","v":1184,"vw":105.189524},{"c":105.32,"h":105.32,"l":105.32,"n":20,"o":105.32,"t":"2026-10-21T17:40:00Z","v":480,"vw":105.32},{"c":105.03,"h":105.34,"l":105.03,"n":76,"o":105.26,"t":"2026-10-21T17:45:00Z","v":2339,"vw":105.244539},{"c":104.89,"h":105.02,"l":104.89,"n":14,"o":105.02,"t":"2026-10-21T17:50:00Z","v":285,"vw":104.955},{"c":104.85,"h":104.85,"l":104.85,"n":30,"o":104.85,"t":"2026-10-21T18:05:00Z","v":422,"vw":104.85},{"c":104.9,"h":104.9,"l":104.9,"n":9,"o":104.9,"t":"2026-10-21T18:25:00Z","v":167,"vw":104.9},{"c":105.12,"h":105.12,"l":105.12,"n":40,"o":105.12,"t":"2026-10-21T18:40:00Z","v":818,"vw":105.12},{"c":104.83,"h":105.02,"l":104.83,"n":55,"o":105.02,"t":"2026-10-21T18:45:00Z","v":1656,"vw":104.908},{"c":104.52,"h":104.56,"l":104.52,"n":10,"o":104.56,"t":"2026-10-21T18:55:00Z","v":241,"vw":104.54},{"c":104.41,"h":104.49,"l":104.41,"n":21,"o":104.49,"t":"2026-10-21T19:00:00Z","v":563,"vw":104.435},{"c":104.8,"h":104.8,"l":104.65,"n":87,"o":104.67,"t":"2026-10-21T19:05:00Z","v":2063,"vw":104.73},{"c":105.15,"h":105.305,"l":105.12,"n":74,"o":105.12,"t":"2026-10-21T19:25:00Z","v":1518,"vw":105.189604},{"c":105.24,"h":105.24,"l":105.17,"n":37,"o":105.235,"t":"2026-10-21T19:30:00Z","v":750,"vw":105.21375},{"c":105.24,"h":105.24,"l":105.23,"n":32,"o":105.24,"t":"2026-10-21T19:35:00Z","v":500,"vw":105.235},{"c":105.425,"h":105.425,"l":105.27,"n":38,"o":105.27,"t":"2026-10-21T19:40:00Z","v":892,"vw":105.375},{"c":105.24,"h":105.24,"l":105.24,"n":11,"o":105.24,"t":"2026-10-21T19:45:00Z","v":213,"vw":105.24},{"c":105.62,"h":105.62,"l":105.37,"n":56,"o":105.38,"t":"2026-10-21T19:50:00Z","v":2104,"vw":105.489286},{"c":105.39,"h":105.65,"l":105.33,"n":169,"o":105.625,"t":"2026-10-21T19:55:00Z","v":3140,"vw":105.460359},{"c":105.38,"h":105.38,"l":105.38,"n":22,"o":105.38,"t":"2026-10-21T20:00:00Z","v":12904,"vw":105.38},{"c":105.45,"h":105.45,"l":105.45,"n":35,"o":105.45,"t":"2026-10-21T20:30:00Z","v":531,"vw":105.45},{"c":105.65,"h":105.65,"l":105.65,"n":3,"o":105.65,"t":"2026-10-21T21:05:00Z","v":499,"vw":105.65},{"c":105.1,"h":105.3,"l":105.1,"n":17,"o":105.3,"t":"2026-10-22T12:45:00Z","v":2040,"vw":105.2},{"c":105.95,"h":105.98,"l":105.34,"n":103,"o":105.42,"t":"2026-10-22T13:30:00Z","v":5934,"vw":105.755116},{"c":107.06,"h":107.06,"l":106.86,"n":27,"o":106.86,"t":"2026-10-22T13:40:00Z","v":940,"vw":106.9225},{"c":106.26,"h":106.26,"l":106.26,"n":3,"o":106.26,"t":"2026-10-22T13:45:00Z","v":111,"vw":106.26},{"c":106.765,"h":107.29,"l":106.765,"n":115,"o":106.96,"t":"2026-10-22T13:55:00Z","v":4279,"vw":107.157433},{"c":106.72,"h":106.72,"l":106.72,"n":7,"o":106.72,"t":"2026-10-22T14:05:00Z","v":106,"vw":106.72},{"c":106.735,"h":106.735,"l":106.735,"n":19,"o":106.735,"t":"2026-10-22T14:10:00Z","v":713,"vw":106.735},{"c":106.73,"h":106.73,"l":106.73,"n":3,"o":106.73,"t":"2026-10-22T14:15:00Z","v":171,"vw":106.73},{"c":107.27,"h":107.46,"l":107.14,"n":123,"o":107.23,"t":"2026-10-22T14:45:00Z","v":3121,"vw":107.286666},{"c":107.755,"h":107.755,"l":107.755,"n":6,"o":107.755,"t":"2026-10-22T14:55:00Z","v":211,"vw":107.755},{"c":107.59,"h":107.625,"l":107.59,"n":13,"o":107.625,"t":"2026-10-22T15:00:00Z","v":557,"vw":107.60375},{"c":107.695,"h":107.78,"l":107.695,"n":23,"o":107.78,"t":"2026-10-22T15:05:00Z","v":572,"vw":107.723333},{"c":107.94,"h":107.94,"l":107.94,"n":11,"o":107.94,"t":"2026-10-22T15:10:00Z","v":246,"vw":107.94},{"c":108.16,"h":108.16,"l":107.9,"n":125,"o":107.9,"t":"2026-10-22T15:15:00Z","v":3268,"vw":108.023009},{"c":108.185,"h":108.355,"l":108,"n":49,"o":108.275,"t":"2026-10-22T15:20:00Z","v":1754,"vw":108.202939},{"c":108.01,"h":108.01,"l":108.01,"n":31,"o":108.01,"t":"2026-10-22T15:25:00Z","v":625,"vw":108.01},{"c":107.77,"h":107.93,"l":107.77,"n":49,"o":107.93,"t":"2026-10-22T15:30:00Z","v":1442,"vw":107.845},{"c":108.055,"h":108.055,"l":108.055,"n":2,"o":108.055,"t":"2026-10-22T15:40:00Z","v":201,"vw":108.055},{"c":108.06,"h":108.06,"l":108.06,"n":5,"o":108.06,"t":"2026-10-22T15:45:00Z","v":208,"vw":108.06},{"c":108.085,"h":108.085,"l":108.085,"n":13,"o":108.085,"t":"2026-10-22T15:50:00Z","v":305,"vw":108.085},{"c":107.92,"h":107.92,"l":107.92,"n":6,"o":107.92,"t":"2026-10-22T15:55:00Z","v":112,"vw":107.92},{"c":107.95,"h":107.95,"l":107.95,"n":25,"o":107.95,"t":"2026-10-22T16:00:00Z","v":897,"vw":107.95},{"c":107.8,"h":107.8,"l":107.8,"n":10,"o":107.8,"t":"2026-10-22T16:05:00Z","v":352,"vw":107.8},{"c":108.05,"h":108.19,"l":108.05,"n":39,"o":108.18,"t":"2026-10-22T16:15:00Z","v":1033,"vw":108.1175},{"c":108.33,"h":108.33,"l":108.19,"n":41,"o":108.2,"t":"2026-10-22T16:20:00Z","v":1188,"vw":108.248},{"c":107.94,"h":108.125,"l":107.94,"n":29,"o":107.97,"t":"2026-10-22T16:25:00Z","v":940,"vw":108.011667},{"c":107.935,"h":107.935,"l":107.935,"n":10,"o":107.935,"t":"2026-10-22T16:30:00Z","v":484,"vw":107.935},{"c":108,"h":108,"l":108,"n":5,"o":108,"t":"2026-10-22T16:40:00Z","v":212,"vw":108},{"c":107.98,"h":108.16,"l":107.98,"n":48,"o":108,"t":"2026-10-22T16:45:00Z","v":1424,"vw":108.01375},{"c":107.955,"h":107.955,"l":107.955,"n":6,"o":107.955,"t":"2026-10-22T16:50:00Z","v":124,"vw":107.955},{"c":108.3,"h":108.3,"l":108.12,"n":53,"o":108.12,"t":"2026-10-22T16:55:00Z","v":935,"vw":108.21},{"c":108.4,"h":108.49,"l":108.4,"n":24,"o":108.49,"t":"2026-10-22T17:00:00Z","v":538,"vw":108.445},{"c":108.42,"h":108.42,"l":108.42,"n":23,"o":108.42,"t":"2026-10-22T17:10:00Z","v":609,"vw":108.42},{"c":108.275,"h":108.275,"l":108.275,"n":4,"o":108.275,"t":"2026-10-22T17:15:00Z","v":205,"vw":108.275},{"c":108.24,"h":108.24,"l":108.24,"n":13,"o":108.24,"t":"2026-10-22T17:20:00Z","v":194,"vw":108.24},{"c":108.45,"h":108.6,"l":108.45,"n":13,"o":108.6,"t":"2026-10-22T17:25:00Z","v":381,"vw":108.525},{"c":108.59,"h":108.59,"l":108.36,"n":28,"o":108.455,"t":"2026-10-22T17:30:00Z","v":890,"vw":108.467857},{"c":108.31,"h":108.46,"l":108.31,"n":23,"o":108.46,"t":"2026-10-22T17:35:00Z","v":624,"vw":108.34},{"c":108.325,"h":108.325,"l":108.325,"n":8,"o":108.325,"t":"2026-10-22T17:40:00Z","v":136,"vw":108.325},{"c":108.17,"h":108.32,"l":108.17,"n":15,"o":108.32,"t":"2026-10-22T17:50:00Z","v":464,"vw":108.245},{"c":108.27,"h":108.27,"l":108.12,"n":44,"o":108.27,"t":"2026-10-22T17:55:00Z","v":869,"vw":108.2275},{"c":108.1925,"h":108.1925,"l":108.1925,"n":2,"o":108.1925,"t":"2026-10-22T18:00:00Z","v":101,"vw":108.1925},{"c":108.25,"h":108.25,"l":108.25,"n":6,"o":108.25,"t":"2026-10-22T18:05:00Z","v":205,"vw":108.25},{"c":108,"h":108.18,"l":108,"n":70,"o":108.18,"t":"2026-10-22T18:10:00Z","v":2455,"vw":108.124615},{"c":108.25,"h":108.25,"l":108.015,"n":29,"o":108.015,"t":"2026-10-22T18:20:00Z","v":613,"vw":108.093333},{"c":108.23,"h":108.23,"l":108.23,"n":15,"o":108.23,"t":"2026-10-22T18:25:00Z","v":352,"vw":108.23},{"c":108.01,"h":108.14,"l":107.99,"n":31,"o":108.14,"t":"2026-10-22T18:30:00Z","v":700,"vw":108.052766},{"c":108.085,"h":108.085,"l":108.085,"n":8,"o":108.085,"t":"2026-10-22T18:40:00Z","v":322,"vw":108.085},{"c":108.085,"h":108.085,"l":108.085,"n":26,"o":108.085,"t":"2026-10-22T18:45:00Z","v":430,"vw":108.085},{"c":108.25,"h":108.25,"l":108.25,"n":7,"o":108.25,"t":"2026-10-22T18:50:00Z","v":295,"vw":108.25},{"c":108.34,"h":108.34,"l":108.24,"n":57,"o":108.24,"t":"2026-10-22T19:00:00Z","v":1179,"vw":108.29},{"c":108.46,"h":108.51,"l":108.34,"n":62,"o":108.43,"t":"2026-10-22T19:05:00Z","v":1958,"vw":108.432315},{"c":108.33,"h":108.46,"l":108.33,"n":59,"o":108.46,"t":"2026-10-22T19:10:00Z","v":1370,"vw":108.402222},{"c":108.215,"h":108.24,"l":108.215,"n":18,"o":108.24,"t":"2026-10-22T19:20:00Z","v":769,"vw":108.230833},{"c":108.35,"h":108.35,"l":108.23,"n":17,"o":108.23,"t":"2026-10-22T19:25:00Z","v":341,"vw":108.29},{"c":108.385,"h":108.4,"l":108.26,"n":57,"o":108.26,"t":"2026-10-22T19:30:00Z","v":1508,"vw":108.358929},{"c":108.39,"h":108.39,"l":108.385,"n":34,"o":108.385,"t":"2026-10-22T19:35:00Z","v":557,"vw":108.38625},{"c":108.445,"h":108.445,"l":108.445,"n":19,"o":108.445,"t":"2026-10-22T19:40:00Z","v":260,"vw":108.445},{"c":108.57,"h":108.57,"l":108.44,"n":134,"o":108.445,"t":"2026-10-22T19:45:00Z","v":2067,"vw":108.488125},{"c":108.39,"h":108.73,"l":108.39,"n":150,"o":108.53,"t":"2026-10-22T19:50:00Z","v":4723,"vw":108.573524},{"c":108.66,"h":108.88,"l":108.59,"n":404,"o":108.65,"t":"2026-10-22T19:55:00Z","v":9356,"vw":108.720328},{"c":108.62,"h":108.62,"l":108.62,"n":23,"o":108.62,"t":"2026-10-22T20:00:00Z","v":20890,"vw":108.62},{"c":108.8,"h":109,"l":108.45,"n":65,"o":108.45,"t":"2026-10-22T20:05:00Z","v":1733,"vw":108.81467},{"c":108.5,"h":108.8,"l":108.5,"n":11,"o":108.8,"t":"2026-10-22T20:10:00Z","v":1306,"vw":108.685362},{"c":109.1,"h":109.1,"l":109.1,"n":6,"o":109.1,"t":"2026-10-22T22:30:00Z","v":497,"vw":109.1},{"c":108.8,"h":108.8,"l":108.8,"n":1,"o":108.8,"t":"2026-10-22T22:40:00Z","v":491,"vw":108.8}],"history":[{"c":81.63,"h":85.94,"l":80.4,"n":4423,"o":82.71,"t":"2024-10-21T04:00:00Z","v":108811,"vw":81.553741},{"c":84.43,"h":84.575,"l":81.455,"n":3376,"o":81.95,"t":"2024-10-22T04:00:00Z","v":68268,"vw":83.752284},{"c":84.57,"h":85.2,"l":83.7,"n":3066,"o":84.32,"t":"2024-10-23T04:00:00Z","v":77742,"vw":84.591103},{"c":84.7,"h":85,"l":83.49,"n":2675,"o":85,"t":"2024-10-24T04:00:00Z","v":54360,"vw":84.461685},{"c":82.04,"h":85.4,"l":81.93,"n":2987,"o":85.38,"t":"2024-10-25T04:00:00Z","v":74777,"vw":82.430658},{"c":85.3,"h":85.54,"l":82.27,"n":2878,"o":82.74,"t":"2024-10-28T04:00:00Z","v":58444,"vw":85.033287},{"c":84.86,"h":85.39,"l":84.57,"n":2548,"o":84.72,"t":"2024-10-29T04:00:00Z","v":52082,"vw":84.894651},{"c":85.54,"h":86.95,"l":84.61,"n":2639,"o":84.61,"t":"2024-10-30T04:00:00Z","v":57275,"vw":85.758283},{"c":84.37,"h":85.74,"l":84.37,"n":2106,"o":85.74,"t":"2024-10-31T04:00:00Z","v":45430,"vw":84.617302},{"c":83.82,"h":85.12,"l":83.27,"n":2648,"o":85.12,"t":"2024-11-01T04:00:00Z","v":50919,"vw":83.744849},{"c":83.16,"h":83.7999,"l":82.53,"n":3247,"o":83.31,"t":"2024-11-04T05:00:00Z","v":78541,"vw":83.124354},{"c":84.83,"h":84.83,"l":83.08,"n":3331,"o":83.42,"t":"2024-11-05T05:00:00Z","v":52097,"vw":84.422811},{"c":95.52,"h":97.21,"l":90.64,"n":7413,"o":90.72,"t":"2024-11-06T05:00:00Z","v":197962,"vw":95.397754},{"c":91.62,"h":94.755,"l":91.33,"n":3982,"o":94.72,"t":"2024-11-07T05:00:00Z","v":89251,"vw":92.504277},{"c":93.39,"h":93.71,"l":91.02,"n":3707,"o":92.49,"t":"2024-11-08T05:00:00Z","v":77473,"vw":93.213646},{"c":96.21,"h":97.13,"l":94.8224,"n":3752,"o":95.08,"t":"2024-11-11T05:00:00Z","v":88381,"vw":96.417357},{"c":95.27,"h":97.095,"l":94.71,"n":3368,"o":95.65,"t":"2024-11-12T05:00:00Z","v":65816,"vw":95.442493},{"c":94.46,"h":96.48,"l":94.33,"n":3685,"o":95.82,"t":"2024-11-13T05:00:00Z","v":105434,"vw":95.033059},{"c":94.6,"h":95.135,"l":93.645,"n":2220,"o":94.65,"t":"2024-11-14T05:00:00Z","v":52168,"vw":94.472597},{"c":93.67,"h":94.82,"l":92.27,"n":2671,"o":94.82,"t":"2024-11-15T05:00:00Z","v":63538,"vw":93.638175},{"c":93.27,"h":94.35,"l":92.96,"n":2031,"o":93.39,"t":"2024-11-18T05:00:00Z","v":39018,"vw":93.245482},{"c":92.8,"h":93.105,"l":91.555,"n":2111,"o":91.83,"t":"2024-11-19T05:00:00Z","v":54497,"vw":92.56504},{"c":93.08,"h":93.39,"l":91.47,"n":2485,"o":92.82,"t":"2024-11-20T05:00:00Z","v":50709,"vw":92.710567},{"c":93.76,"h":95,"l":93.34,"n":2867,"o":93.34,"t":"2024-11-21T05:00:00Z","v":42425,"vw":93.91059},{"c":95.67,"h":96.32,"l":94.025,"n":3819,"o":94.12,"t":"2024-11-22T05:00:00Z","v":73783,"vw":95.655997},{"c":96.73,"h":99.78,"l":96.45,"n":3871,"o":96.45,"t":"2024-11-25T05:00:00Z","v":96796,"vw":97.364569},{"c":95.62,"h":96.75,"l":95.225,"n":3144,"o":96.59,"t":"2024-11-26T05:00:00Z","v":59689,"vw":95.832283},{"c":95.7,"h":96.712,"l":95.43,"n":2487,"o":96.01,"t":"2024-11-27T05:00:00Z","v":45191,"vw":95.865962},{"c":94.33,"h":96.37,"l":94.21,"n":1942,"o":96.12,"t":"2024-11-29T05:00:00Z","v":47686,"vw":94.682876},{"c":94.64,"h":95.43,"l":93.2,"n":3755,"o":94.79,"t":"2024-12-02T05:00:00Z","v":90060,"vw":94.639104},{"c":94.0475,"h":95.21,"l":93.385,"n":2285,"o":94.63,"t":"2024-12-03T05:00:00Z","v":50900,"vw":94.108056},{"c":94.57,"h":95.33,"l":92.795,"n":3040,"o":93.95,"t":"2024-12-04T05:00:00Z","v":79436,"vw":93.759977},{"c":94.42,"h":95.32,"l":93.95,"n":2937,"o":94.51,"t":"2024-12-05T05:00:00Z","v":51359,"vw":94.42381},{"c":93.73,"h":95.3,"l":93.16,"n":2179,"o":95.3,"t":"2024-12-06T05:00:00Z","v":35114,"vw":93.7986},{"c":93.13,"h":93.97,"l":92.38,"n":3078,"o":93.52,"t":"2024-12-09T05:00:00Z","v":58495,"vw":93.163939},{"c":93.09,"h":94.45,"l":92.58,"n":2878,"o":93.58,"t":"2024-12-10T05:00:00Z","v":61212,"vw":93.500673},{"c":94.04,"h":94.94,"l":93.76,"n":3013,"o":94.11,"t":"2024-12-11T05:00:00Z","v":67522,"vw":94.205431},{"c":92.8,"h":94.88,"l":92.2148,"n":2814,"o":94.31,"t":"2024-12-12T05:00:00Z","v":91698,"vw":93.096283},{"c":92.35,"h":92.86,"l":91.675,"n":3013,"o":92.57,"t":"2024-12-13T05:00:00Z","v":96580,"vw":92.199424},{"c":93.06,"h":93.26,"l":90.7075,"n":3374,"o":92.77,"t":"2024-12-16T05:00:00Z","v":74566,"vw":92.882392},{"c":91.2,"h":92.9,"l":90.8,"n":3528,"o":92.9,"t":"2024-12-17T05:00:00Z","v":100041,"vw":91.340434},{"c":86.12,"h":92.16,"l":85.72,"n":4774,"o":92.06,"t":"2024-12-18T05:00:00Z","v":111643,"vw":87.358558},{"c":85.45,"h":88.545,"l":85.29,"n":4775,"o":87.56,"t":"2024-12-19T05:00:00Z","v":107652,"vw":85.819704},{"c":85.96,"h":87.25,"l":84.62,"n":4441,"o":84.62,"t":"2024-12-20T05:00:00Z","v":282552,"vw":85.867519},{"c":86.46,"h":86.89,"l":85.57,"n":2859,"o":85.81,"t":"2024-12-23T05:00:00Z","v":46515,"vw":86.308841},{"c":86.74,"h":86.93,"l":85.93,"n":1184,"o":86.44,"t":"2024-12-24T05:00:00Z","v":21046,"vw":86.615092},{"c":87.34,"h":87.34,"l":85.92,"n":2721,"o":86.23,"t":"2024-12-26T05:00:00Z","v":42668,"vw":87.003111},{"c":86.7,"h":87.965,"l":85.75,"n":2216,"o":87.57,"t":"2024-12-27T05:00:00Z","v":59021,"vw":86.662573},{"c":86.94,"h":87.58,"l":85.36,"n":3507,"o":86.38,"t":"2024-12-30T05:00:00Z","v":79876,"vw":87.050438},{"c":86.38,"h":87.94,"l":86.19,"n":4250,"o":87.11,"t":"2024-12-31T05:00:00Z","v":122368,"vw":86.77742},{"c":85.52,"h":87.49,"l":85.43,"n":2944,"o":86.83,"t":"2025-01-02T05:00:00Z","v":117316,"vw":85.786051},{"c":86.26,"h":86.47,"l":84.2515,"n":2454,"o":85.85,"t":"2025-01-03T05:00:00Z","v":61498,"vw":85.763212},{"c":86.01,"h":87.63,"l":85.72,"n":2796,"o":86.38,"t":"2025-01-06T05:00:00Z","v":67538,"vw":86.336399},{"c":86.05,"h":87.02,"l":84.98,"n":3512,"o":86.01,"t":"2025-01-07T05:00:00Z","v":100658,"vw":85.732982},{"c":85.33,"h":85.725,"l":84.39,"n":2648,"o":85.43,"t":"2025-01-08T05:00:00Z","v":82987,"vw":85.25849},{"c":81.42,"h":83.8,"l":80.3,"n":4966,"o":83.8,"t":"2025-01-10T05:00:00Z","v":105110,"vw":81.253743},{"c":82.02,"h":82.11,"l":80.46,"n":3144,"o":80.56,"t":"2025-01-13T05:00:00Z","v":108256,"vw":81.829109},{"c":84.94,"h":84.98,"l":82.36,"n":2577,"o":82.95,"t":"2025-01-14T05:00:00Z","v":61069,"vw":84.384127},{"c":86.71,"h":87.61,"l":85.5,"n":3301,"o":87.23,"t":"2025-01-15T05:00:00Z","v":66153,"vw":86.537423},{"c":86.2,"h":86.68,"l":85.515,"n":4053,"o":86.68,"t":"2025-01-16T05:00:00Z","v":68510,"vw":86.106825},{"c":87.18,"h":87.29,"l":86.11,"n":3235,"o":86.85,"t":"2025-01-17T05:00:00Z","v":79865,"vw":86.741761},{"c":87.75,"h":88.67,"l":87.475,"n":3148,"o":87.93,"t":"2025-01-21T05:00:00Z","v":64614,"vw":87.918482},{"c":86.65,"h":88,"l":86.61,"n":3120,"o":87.4,"t":"2025-01-22T05:00:00Z","v":64249,"vw":86.816804},{"c":85.95,"h":87.43,"l":85.42,"n":3728,"o":86.19,"t":"2025-01-23T05:00:00Z","v":69811,"vw":86.197652},{"c":86.04,"h":86.415,"l":85.07,"n":2405,"o":85.6,"t":"2025-01-24T05:00:00Z","v":55461,"vw":85.950139},{"c":86.56,"h":87.2,"l":85.81,"n":2880,"o":86.22,"t":"2025-01-27T05:00:00Z","v":66498,"vw":86.622797},{"c":87.67,"h":87.95,"l":85.5,"n":4092,"o":85.5,"t":"2025-01-28T05:00:00Z","v":117087,"vw":87.331445},{"c":90.93,"h":91.38,"l":87.96,"n":4787,"o":88.14,"t":"2025-01-29T05:00:00Z","v":109343,"vw":90.323081},{"c":90.38,"h":93.66,"l":90.08,"n":4889,"o":92.22,"t":"2025-01-30T05:00:00Z","v":95665,"vw":91.099545},{"c":91.36,"h":92.73,"l":90.605,"n":3543,"o":91.07,"t":"2025-01-31T05:00:00Z","v":98534,"vw":91.400395},{"c":89.08,"h":90.52,"l":88.02,"n":3872,"o":89.09,"t":"2025-02-03T05:00:00Z","v":83659,"vw":89.314509},{"c":91.67,"h":91.68,"l":88.58,"n":2959,"o":88.93,"t":"2025-02-04T05:00:00Z","v":55051,"vw":91.135186},{"c":91.48,"h":92.27,"l":90.335,"n":2771,"o":91.59,"t":"2025-02-05T05:00:00Z","v":81884,"vw":91.425183},{"c":93.15,"h":93.59,"l":91.525,"n":3662,"o":92.16,"t":"2025-02-06T05:00:00Z","v":100306,"vw":92.925219},{"c":91,"h":93.08,"l":90.38,"n":3505,"o":93.08,"t":"2025-02-07T05:00:00Z","v":112934,"vw":91.262105},{"c":90.14,"h":91.9,"l":89.68,"n":3048,"o":91.23,"t":"2025-02-10T05:00:00Z","v":82551,"vw":90.413129},{"c":92.12,"h":92.12,"l":89.51,"n":2833,"o":89.97,"t":"2025-02-11T05:00:00Z","v":74188,"vw":91.413749},{"c":90.51,"h":91.91,"l":90.51,"n":3786,"o":90.72,"t":"2025-02-12T05:00:00Z","v":103823,"vw":90.915982},{"c":91.28,"h":91.375,"l":90.38,"n":2981,"o":90.77,"t":"2025-02-13T05:00:00Z","v":76848,"vw":91.042568},{"c":89.87,"h":91.95,"l":89.715,"n":2663,"o":91.47,"t":"2025-02-14T05:00:00Z","v":59095,"vw":90.117786},{"c":90.52,"h":90.73,"l":88.92,"n":2992,"o":89.92,"t":"2025-02-18T05:00:00Z","v":60624,"vw":90.343683},{"c":90.1,"h":90.96,"l":89.76,"n":2401,"o":89.76,"t":"2025-02-19T05:00:00Z","v":48020,"vw":90.210115},{"c":89.25,"h":89.9,"l":88.12,"n":3259,"o":89.6,"t":"2025-02-20T05:00:00Z","v":62786,"vw":89.221466},{"c":88,"h":89.93,"l":87.7,"n":3234,"o":89.93,"t":"2025-02-21T05:00:00Z","v":70945,"vw":88.311459},{"c":87.66,"h":89.27,"l":87.66,"n":3464,"o":88.59,"t":"2025-02-24T05:00:00Z","v":82437,"vw":88.083868},{"c":87.8,"h":89.22,"l":87.64,"n":2990,"o":88.14,"t":"2025-02-25T05:00:00Z","v":63435,"vw":88.180378},{"c":87.29,"h":88.79,"l":85.985,"n":3258,"o":87.91,"t":"2025-02-26T05:00:00Z","v":63344,"vw":87.187162},{"c":87.78,"h":88.47,"l":87.1,"n":2661,"o":87.1,"t":"2025-02-27T05:00:00Z","v":60245,"vw":87.771295},{"c":88.75,"h":88.8925,"l":87.11,"n":2465,"o":88.16,"t":"2025-02-28T05:00:00Z","v":81026,"vw":88.58998},{"c":88.07,"h":89.58,"l":87.38,"n":4024,"o":88.6,"t":"2025-03-03T05:00:00Z","v":73764,"vw":88.366372},{"c":85.59,"h":87.97,"l":85.28,"n":3446,"o":87.6,"t":"2025-03-04T05:00:00Z","v":82014,"vw":86.136085},{"c":84.64,"h":86.07,"l":84.17,"n":3461,"o":85.15,"t":"2025-03-05T05:00:00Z","v":111934,"vw":84.879302},{"c":83.74,"h":84.54,"l":83.02,"n":2877,"o":84.3,"t":"2025-03-06T05:00:00Z","v":78348,"vw":83.774089},{"c":83.9,"h":84.345,"l":82.35,"n":2670,"o":83.74,"t":"2025-03-07T05:00:00Z","v":72641,"vw":83.802256},{"c":81.11,"h":83.25,"l":80.72,"n":3840,"o":83.18,"t":"2025-03-10T04:00:00Z","v":89592,"vw":81.61986},{"c":81.025,"h":82.21,"l":80.88,"n":3917,"o":81.58,"t":"2025-03-11T04:00:00Z","v":90777,"vw":81.386821},{"c":81.14,"h":84.16,"l":80.67,"n":3294,"o":81.54,"t":"2025-03-12T04:00:00Z","v":98577,"vw":81.641849},{"c":81.04,"h":82.12,"l":80.69,"n":3076,"o":81.7,"t":"2025-03-13T04:00:00Z","v":68261,"vw":81.214793},{"c":83.16,"h":83.37,"l":81.42,"n":4175,"o":82,"t":"2025-03-14T04:00:00Z","v":103532,"vw":82.752583},{"c":82.05,"h":83.585,"l":80.74,"n":5272,"o":83.26,"t":"2025-03-17T04:00:00Z","v":215648,"vw":81.629708},{"c":82.93,"h":83.705,"l":81.41,"n":4537,"o":82.12,"t":"2025-03-18T04:00:00Z","v":144231,"vw":82.983444},{"c":84.04,"h":85.04,"l":83.19,"n":3422,"o":83.19,"t":"2025-03-19T04:00:00Z","v":100636,"vw":84.03873},{"c":83.94,"h":85.19,"l":83.11,"n":3089,"o":83.86,"t":"2025-03-20T04:00:00Z","v":87119,"vw":84.328683},{"c":84.43,"h":84.91,"l":83.125,"n":4124,"o":83.94,"t":"2025-03-21T04:00:00Z","v":284917,"vw":84.329107},{"c":85.82,"h":86.3,"l":84.45,"n":2829,"o":85.55,"t":"2025-03-24T04:00:00Z","v":71015,"vw":85.748867},{"c":85.75,"h":86.91,"l":84.87,"n":2667,"o":86.24,"t":"2025-03-25T04:00:00Z","v":54227,"vw":85.866949},{"c":85.65,"h":86.96,"l":85.37,"n":1972,"o":86.21,"t":"2025-03-26T04:00:00Z","v":35292,"vw":85.776509},{"c":85.43,"h":86.28,"l":85.25,"n":2018,"o":85.74,"t":"2025-03-27T04:00:00Z","v":51613,"vw":85.60469},{"c":83.98,"h":86.355,"l":83.355,"n":3226,"o":85.56,"t":"2025-03-28T04:00:00Z","v":102602,"vw":84.410183},{"c":83.66,"h":84.42,"l":82.57,"n":3592,"o":83.16,"t":"2025-03-31T04:00:00Z","v":132712,"vw":83.802273},{"c":83.83,"h":83.83,"l":82.26,"n":4531,"o":82.96,"t":"2025-04-01T04:00:00Z","v":140517,"vw":83.42096},{"c":84.15,"h":84.15,"l":82.19,"n":3657,"o":82.83,"t":"2025-04-02T04:00:00Z","v":111608,"vw":83.76384},{"c":77.43,"h":83.87,"l":77.3,"n":4888,"o":81.65,"t":"2025-04-03T04:00:00Z","v":169067,"vw":78.131587},{"c":76.01,"h":76.3982,"l":73.0795,"n":5836,"o":74.35,"t":"2025-04-04T04:00:00Z","v":194521,"vw":74.995729},{"c":75.32,"h":78.22,"l":71.9,"n":5439,"o":72.99,"t":"2025-04-07T04:00:00Z","v":172409,"vw":75.046022},{"c":75.48,"h":79.55,"l":74.36,"n":5951,"o":77.73,"t":"2025-04-08T04:00:00Z","v":168337,"vw":76.234993},{"c":79.39,"h":80.87,"l":74.38,"n":5931,"o":75.62,"t":"2025-04-09T04:00:00Z","v":178802,"vw":77.975962},{"c":76.14,"h":77.85,"l":74.74,"n":4651,"o":77.85,"t":"2025-04-10T04:00:00Z","v":150541,"vw":75.998062},{"c":76.31,"h":77.04,"l":73.05,"n":3242,"o":76.02,"t":"2025-04-11T04:00:00Z","v":98256,"vw":75.911634},{"c":77.79,"h":78.01,"l":75.87,"n":3965,"o":77.42,"t":"2025-04-14T04:00:00Z","v":113821,"vw":77.501146},{"c":79.04,"h":80.15,"l":77.29,"n":3657,"o":77.38,"t":"2025-04-15T04:00:00Z","v":117341,"vw":79.474878},{"c":79.3,"h":79.69,"l":78.63,"n":3994,"o":79.03,"t":"2025-04-16T04:00:00Z","v":134574,"vw":79.270227},{"c":81.03,"h":81.4,"l":79.27,"n":3936,"o":79.27,"t":"2025-04-17T04:00:00Z","v":130162,"vw":80.818095},{"c":81.28,"h":81.53,"l":80.01,"n":3993,"o":80.26,"t":"2025-04-21T04:00:00Z","v":110871,"vw":80.86789},{"c":84.35,"h":84.6,"l":81.49,"n":4056,"o":81.49,"t":"2025-04-22T04:00:00Z","v":89204,"vw":83.68745},{"c":84.78,"h":87.76,"l":84,"n":3717,"o":85.45,"t":"2025-04-23T04:00:00Z","v":81429,"vw":84.886055},{"c":85.98,"h":86.2,"l":83.81,"n":4822,"o":84.54,"t":"2025-04-24T04:00:00Z","v":97195,"vw":85.635951},{"c":80.13,"h":85.7,"l":78.3,"n":8231,"o":82.51,"t":"2025-04-25T04:00:00Z","v":296371,"vw":79.854875},{"c":79.64,"h":80.35,"l":78.66,"n":5227,"o":79.81,"t":"2025-04-28T04:00:00Z","v":142086,"vw":79.411724},{"c":81,"h":81.025,"l":78.885,"n":3930,"o":79.4,"t":"2025-04-29T04:00:00Z","v":106158,"vw":80.527504},{"c":79.86,"h":80.49,"l":79,"n":4656,"o":79.9,"t":"2025-04-30T04:00:00Z","v":147455,"vw":79.833194},{"c":80.42,"h":81.285,"l":79.6,"n":4350,"o":80.01,"t":"2025-05-01T04:00:00Z","v":127633,"vw":80.645321},{"c":82.38,"h":82.52,"l":81.08,"n":3781,"o":81.33,"t":"2025-05-02T04:00:00Z","v":96737,"vw":82.175568},{"c":82.25,"h":82.8,"l":81.52,"n":4692,"o":81.52,"t":"2025-05-05T04:00:00Z","v":127460,"vw":82.381909},{"c":81.33,"h":82.35,"l":80.46,"n":4549,"o":81.31,"t":"2025-05-06T04:00:00Z","v":156640,"vw":81.695302},{"c":80.94,"h":82.34,"l":80.17,"n":4717,"o":82.17,"t":"2025-05-07T04:00:00Z","v":133060,"vw":81.154781},{"c":83.42,"h":83.7,"l":81.155,"n":4977,"o":81.98,"t":"2025-05-08T04:00:00Z","v":171064,"vw":82.835912},{"c":82.99,"h":83.59,"l":82.6275,"n":2702,"o":83.24,"t":"2025-05-09T04:00:00Z","v":67514,"vw":83.039076},{"c":85.51,"h":86.45,"l":83.3,"n":3233,"o":85.37,"t":"2025-05-12T04:00:00Z","v":125453,"vw":85.48794},{"c":85.86,"h":87.6,"l":84.92,"n":3157,"o":86.2,"t":"2025-05-13T04:00:00Z","v":99280,"vw":85.625137},{"c":85.05,"h":85.82,"l":84.25,"n":5571,"o":85.37,"t":"2025-05-14T04:00:00Z","v":234963,"vw":85.026716},{"c":85.29,"h":85.505,"l":84.41,"n":3467,"o":85,"t":"2025-05-15T04:00:00Z","v":129870,"vw":85.077501},{"c":85.31,"h":85.56,"l":83.83,"n":3620,"o":85.21,"t":"2025-05-16T04:00:00Z","v":105038,"vw":85.123965},{"c":85.01,"h":85.14,"l":84.17,"n":3021,"o":84.75,"t":"2025-05-19T04:00:00Z","v":68739,"vw":84.890509},{"c":85,"h":85.225,"l":84.225,"n":3502,"o":84.97,"t":"2025-05-20T04:00:00Z","v":74608,"vw":84.879825},{"c":83.24,"h":84.92,"l":83,"n":4100,"o":84.35,"t":"2025-05-21T04:00:00Z","v":72536,"vw":83.487464},{"c":82.5,"h":83.38,"l":82.405,"n":2553,"o":82.83,"t":"2025-05-22T04:00:00Z","v":50867,"vw":82.717666},{"c":83.08,"h":83.45,"l":81.215,"n":3531,"o":81.93,"t":"2025-05-23T04:00:00Z","v":87410,"vw":82.866465},{"c":84.635,"h":84.74,"l":83.045,"n":3612,"o":84.22,"t":"2025-05-27T04:00:00Z","v":66701,"vw":84.440926},{"c":83.53,"h":84.95,"l":83.34,"n":3051,"o":84.6,"t":"2025-05-28T04:00:00Z","v":79738,"vw":83.775336},{"c":83.84,"h":84.31,"l":81.125,"n":2714,"o":83.58,"t":"2025-05-29T04:00:00Z","v":62362,"vw":83.544609},{"c":83.61,"h":84.29,"l":82.5535,"n":3379,"o":83.88,"t":"2025-05-30T04:00:00Z","v":90642,"vw":83.741027},{"c":82.86,"h":83.54,"l":81.745,"n":3023,"o":83.54,"t":"2025-06-02T04:00:00Z","v":73458,"vw":82.86656},{"c":84,"h":84.04,"l":82.42,"n":3454,"o":82.92,"t":"2025-06-03T04:00:00Z","v":62616,"vw":83.711293},{"c":82.65,"h":84.07,"l":82.59,"n":2740,"o":84.03,"t":"2025-06-04T04:00:00Z","v":45457,"vw":82.785055},{"c":82.66,"h":82.95,"l":82.13,"n":3102,"o":82.63,"t":"2025-06-05T04:00:00Z","v":51005,"vw":82.596062},{"c":84.09,"h":84.16,"l":83.29,"n":2694,"o":83.88,"t":"2025-06-06T04:00:00Z","v":53280,"vw":83.933698},{"c":84.5,"h":85.24,"l":83.76,"n":3077,"o":84.52,"t":"2025-06-09T04:00:00Z","v":55655,"vw":84.629018},{"c":85.35,"h":86,"l":84.49,"n":3339,"o":84.49,"t":"2025-06-10T04:00:00Z","v":63456,"vw":85.388013},{"c":84.47,"h":86.23,"l":84.42,"n":3156,"o":85.69,"t":"2025-06-11T04:00:00Z","v":67593,"vw":84.725245},{"c":84.21,"h":84.46,"l":82.16,"n":3309,"o":83.9,"t":"2025-06-12T04:00:00Z","v":78224,"vw":84.083569},{"c":81.75,"h":83.27,"l":81.445,"n":4796,"o":82.93,"t":"2025-06-13T04:00:00Z","v":100527,"vw":82.004864},{"c":80.84,"h":83.7,"l":80.56,"n":4243,"o":82.65,"t":"2025-06-16T04:00:00Z","v":87532,"vw":81.211492},{"c":79.89,"h":83.01,"l":79.6,"n":2930,"o":80.33,"t":"2025-06-17T04:00:00Z","v":76619,"vw":80.079443},{"c":80.36,"h":81.09,"l":79.65,"n":3456,"o":79.65,"t":"2025-06-18T04:00:00Z","v":75454,"vw":80.44782},{"c":81.35,"h":81.91,"l":80.1,"n":3416,"o":81.02,"t":"2025-06-20T04:00:00Z","v":316735,"vw":81.29348},{"c":85.29,"h":85.36,"l":81.71,"n":3328,"o":81.92,"t":"2025-06-23T04:00:00Z","v":89370,"vw":84.089547},{"c":85.49,"h":87.01,"l":85.42,"n":3692,"o":85.71,"t":"2025-06-24T04:00:00Z","v":86111,"vw":85.816353},{"c":85.73,"h":85.8,"l":84.74,"n":4586,"o":85.61,"t":"2025-06-25T04:00:00Z","v":83170,"vw":85.418222},{"c":87.67,"h":87.72,"l":84.975,"n":3184,"o":85.68,"t":"2025-06-26T04:00:00Z","v":57370,"vw":87.112808},{"c":86.37,"h":87.91,"l":86.01,"n":4227,"o":87.91,"t":"2025-06-27T04:00:00Z","v":301394,"vw":86.510249},{"c":86.545,"h":87.39,"l":86.07,"n":2882,"o":86.92,"t":"2025-06-30T04:00:00Z","v":107222,"vw":86.617603},{"c":89.02,"h":89.89,"l":86.4,"n":4171,"o":86.4,"t":"2025-07-01T04:00:00Z","v":166530,"vw":89.019514},{"c":90.42,"h":90.78,"l":88.625,"n":3871,"o":89.42,"t":"2025-07-02T04:00:00Z","v":83911,"vw":90.271459},{"c":91.46,"h":92.04,"l":90.92,"n":1595,"o":90.92,"t":"2025-07-03T04:00:00Z","v":31904,"vw":91.435341},{"c":91.56,"h":92.675,"l":90.463,"n":3671,"o":91.46,"t":"2025-07-07T04:00:00Z","v":103713,"vw":91.558245},{"c":91.66,"h":92.24,"l":90.33,"n":3515,"o":90.75,"t":"2025-07-08T04:00:00Z","v":79171,"vw":91.58709},{"c":91.865,"h":92.2,"l":91.21,"n":2498,"o":92.2,"t":"2025-07-09T04:00:00Z","v":53548,"vw":91.745289},{"c":92.48,"h":92.99,"l":91.91,"n":2992,"o":91.91,"t":"2025-07-10T04:00:00Z","v":63277,"vw":92.433086},{"c":91.43,"h":92.135,"l":91.31,"n":3226,"o":92.09,"t":"2025-07-11T04:00:00Z","v":47036,"vw":91.574728},{"c":92.76,"h":92.87,"l":90.795,"n":3038,"o":91.5,"t":"2025-07-14T04:00:00Z","v":53002,"vw":92.58743},{"c":90.43,"h":92.97,"l":90.21,"n":3985,"o":92.97,"t":"2025-07-15T04:00:00Z","v":104034,"vw":90.731817},{"c":91.35,"h":91.7,"l":89.5091,"n":3892,"o":90.87,"t":"2025-07-16T04:00:00Z","v":67592,"vw":91.205341},{"c":93.03,"h":93.36,"l":90.09,"n":2947,"o":91.14,"t":"2025-07-17T04:00:00Z","v":62812,"vw":92.846907},{"c":92.61,"h":93.68,"l":92.1,"n":3387,"o":93.68,"t":"2025-07-18T04:00:00Z","v":85588,"vw":92.630681},{"c":97.01,"h":99.445,"l":93,"n":5073,"o":94.8,"t":"2025-07-21T04:00:00Z","v":190936,"vw":97.427199},{"c":96.86,"h":98.64,"l":96.78,"n":4875,"o":97.87,"t":"2025-07-22T04:00:00Z","v":108828,"vw":97.217944},{"c":96.83,"h":98.2164,"l":95.46,"n":4048,"o":97.38,"t":"2025-07-23T04:00:00Z","v":108836,"vw":96.566144},{"c":94.13,"h":96.28,"l":93.805,"n":2820,"o":96.28,"t":"2025-07-24T04:00:00Z","v":68973,"vw":94.461321},{"c":93.91,"h":94.43,"l":93.22,"n":2993,"o":94,"t":"2025-07-25T04:00:00Z","v":59240,"vw":93.9241},{"c":93.82,"h":94.57,"l":93.005,"n":2642,"o":93.86,"t":"2025-07-28T04:00:00Z","v":85236,"vw":93.718927},{"c":92.42,"h":94.76,"l":92.39,"n":2494,"o":94.65,"t":"2025-07-29T04:00:00Z","v":68431,"vw":92.808529},{"c":91.32,"h":93.3,"l":90.8,"n":3084,"o":91.45,"t":"2025-07-30T04:00:00Z","v":73433,"vw":91.455357},{"c":90.82,"h":91.41,"l":90.28,"n":3391,"o":90.55,"t":"2025-07-31T04:00:00Z","v":93602,"vw":90.674532},{"c":89.07,"h":92.9,"l":87.2,"n":6368,"o":90.08,"t":"2025-08-01T04:00:00Z","v":217246,"vw":88.778342},{"c":90.86,"h":91.02,"l":88.135,"n":3826,"o":88.99,"t":"2025-08-04T04:00:00Z","v":95909,"vw":90.429868},{"c":91.05,"h":91.46,"l":89.655,"n":2930,"o":90.94,"t":"2025-08-05T04:00:00Z","v":89805,"vw":90.751556},{"c":90.47,"h":90.945,"l":90,"n":2670,"o":90.83,"t":"2025-08-06T04:00:00Z","v":85447,"vw":90.484362},{"c":89.84,"h":91.07,"l":89.76,"n":3203,"o":91.07,"t":"2025-08-07T04:00:00Z","v":66933,"vw":89.970747},{"c":91.15,"h":91.23,"l":89.21,"n":3144,"o":90.44,"t":"2025-08-08T04:00:00Z","v":129827,"vw":90.924543},{"c":91.08,"h":91.58,"l":90.445,"n":2678,"o":91.34,"t":"2025-08-11T04:00:00Z","v":57517,"vw":91.034845},{"c":92.96,"h":93.43,"l":91.66,"n":4432,"o":91.66,"t":"2025-08-12T04:00:00Z","v":143034,"vw":92.954652},{"c":93.84,"h":94.735,"l":93.64,"n":3110,"o":93.64,"t":"2025-08-13T04:00:00Z","v":61286,"vw":93.940662},{"c":93.49,"h":94.34,"l":91.9288,"n":2523,"o":94.34,"t":"2025-08-14T04:00:00Z","v":57658,"vw":93.305652},{"c":91.61,"h":93.69,"l":91.3901,"n":3035,"o":93.69,"t":"2025-08-15T04:00:00Z","v":129836,"vw":91.92725},{"c":92.01,"h":92.05,"l":91.07,"n":2448,"o":91.32,"t":"2025-08-18T04:00:00Z","v":45156,"vw":91.873352},{"c":90.99,"h":92.6,"l":90.78,"n":2259,"o":91.64,"t":"2025-08-19T04:00:00Z","v":39967,"vw":91.150954},{"c":91.11,"h":91.98,"l":90.24,"n":3004,"o":91.26,"t":"2025-08-20T04:00:00Z","v":60508,"vw":91.207627},{"c":90.82,"h":91.66,"l":90.75,"n":2184,"o":91.01,"t":"2025-08-21T04:00:00Z","v":37870,"vw":90.944814},{"c":94.77,"h":94.87,"l":91.65,"n":4538,"o":92.5,"t":"2025-08-22T04:00:00Z","v":88699,"vw":94.441386},{"c":94,"h":94.79,"l":93.81,"n":2433,"o":94.44,"t":"2025-08-25T04:00:00Z","v":54635,"vw":94.114425},{"c":94.32,"h":95.2,"l":93.24,"n":3279,"o":93.75,"t":"2025-08-26T04:00:00Z","v":84810,"vw":94.357244},{"c":95.3,"h":96.02,"l":94.2,"n":3533,"o":94.2,"t":"2025-08-27T04:00:00Z","v":65159,"vw":95.232924},{"c":95.15,"h":95.89,"l":94.42,"n":2967,"o":95.89,"t":"2025-08-28T04:00:00Z","v":43361,"vw":95.095081},{"c":94.4,"h":95.68,"l":93.95,"n":2268,"o":95.09,"t":"2025-08-29T04:00:00Z","v":49604,"vw":94.495879},{"c":93.82,"h":94.06,"l":92.73,"n":3133,"o":93.45,"t":"2025-09-02T04:00:00Z","v":54656,"vw":93.699974},{"c":94.25,"h":95.3,"l":92.695,"n":2901,"o":93.32,"t":"2025-09-03T04:00:00Z","v":64525,"vw":93.997754},{"c":95.76,"h":95.81,"l":93.86,"n":2128,"o":94.65,"t":"2025-09-04T04:00:00Z","v":46364,"vw":95.394561},{"c":95.23,"h":97.25,"l":94.6,"n":5253,"o":96.35,"t":"2025-09-05T04:00:00Z","v":133324,"vw":95.586339},{"c":95.44,"h":95.81,"l":94.28,"n":3072,"o":95.77,"t":"2025-09-08T04:00:00Z","v":72302,"vw":95.25031},{"c":94.61,"h":95.94,"l":94.375,"n":3168,"o":95.14,"t":"2025-09-09T04:00:00Z","v":68192,"vw":94.660259},{"c":94.52,"h":95.05,"l":94,"n":3207,"o":94.66,"t":"2025-09-10T04:00:00Z","v":57438,"vw":94.556921},{"c":94.56,"h":95.23,"l":93.65,"n":3126,"o":94.5,"t":"2025-09-11T04:00:00Z","v":65173,"vw":94.470986},{"c":93.735,"h":94.54,"l":93.56,"n":2877,"o":94.54,"t":"2025-09-12T04:00:00Z","v":46642,"vw":93.847352},{"c":93.21,"h":96.095,"l":92.94,"n":4150,"o":94.3,"t":"2025-09-15T04:00:00Z","v":91417,"vw":93.723258},{"c":92.1,"h":92.91,"l":91.5,"n":2821,"o":92.91,"t":"2025-09-16T04:00:00Z","v":69289,"vw":92.066479},{"c":92.45,"h":94.23,"l":91.755,"n":4528,"o":92.6,"t":"2025-09-17T04:00:00Z","v":101741,"vw":92.836027},{"c":95,"h":95,"l":91.66,"n":3720,"o":92.61,"t":"2025-09-18T04:00:00Z","v":96410,"vw":94.056976},{"c":93.56,"h":94.93,"l":92.8775,"n":3646,"o":94.93,"t":"2025-09-19T04:00:00Z","v":345790,"vw":93.687562},{"c":92.21,"h":93.47,"l":91.86,"n":2653,"o":93.47,"t":"2025-09-22T04:00:00Z","v":56441,"vw":92.307753},{"c":91.715,"h":93.99,"l":91.56,"n":3667,"o":92.7,"t":"2025-09-23T04:00:00Z","v":64718,"vw":92.111224},{"c":91.78,"h":92.37,"l":91.21,"n":2578,"o":91.78,"t":"2025-09-24T04:00:00Z","v":53675,"vw":91.76526},{"c":91.545,"h":91.78,"l":90.92,"n":2654,"o":91.58,"t":"2025-09-25T04:00:00Z","v":46138,"vw":91.416975},{"c":91.39,"h":92.49,"l":91.01,"n":2382,"o":91.67,"t":"2025-09-26T04:00:00Z","v":46547,"vw":91.433607},{"c":90.45,"h":92.61,"l":89.97,"n":3236,"o":91.52,"t":"2025-09-29T04:00:00Z","v":64447,"vw":90.512906},{"c":90.39,"h":90.59,"l":89.29,"n":2743,"o":90.17,"t":"2025-09-30T04:00:00Z","v":70644,"vw":90.113657},{"c":90.1,"h":90.5,"l":89.21,"n":3091,"o":89.84,"t":"2025-10-01T04:00:00Z","v":74187,"vw":90.051384},{"c":89.64,"h":90.16,"l":89.07,"n":2253,"o":90.16,"t":"2025-10-02T04:00:00Z","v":55264,"vw":89.621407},{"c":90.03,"h":90.86,"l":89.65,"n":2238,"o":89.65,"t":"2025-10-03T04:00:00Z","v":57388,"vw":90.0331},{"c":91.59,"h":91.92,"l":89.84,"n":3918,"o":90.66,"t":"2025-10-06T04:00:00Z","v":95379,"vw":91.445265},{"c":90.38,"h":92.62,"l":90.19,"n":3361,"o":91.9,"t":"2025-10-07T04:00:00Z","v":88966,"vw":91.302415},{"c":89.52,"h":90.565,"l":89.18,"n":2369,"o":90.39,"t":"2025-10-08T04:00:00Z","v":46030,"vw":89.618633},{"c":89.34,"h":89.5,"l":88.515,"n":2748,"o":89.5,"t":"2025-10-09T04:00:00Z","v":63308,"vw":89.259547},{"c":86.985,"h":90.49,"l":86.77,"n":3925,"o":89.33,"t":"2025-10-10T04:00:00Z","v":93114,"vw":87.736401},{"c":88.25,"h":88.46,"l":87.17,"n":2622,"o":87.87,"t":"2025-10-13T04:00:00Z","v":62095,"vw":88.110485},{"c":90.37,"h":90.5,"l":87.73,"n":2993,"o":87.73,"t":"2025-10-14T04:00:00Z","v":60164,"vw":90.022655},{"c":89.14,"h":91.19,"l":88.54,"n":3009,"o":90.54,"t":"2025-10-15T04:00:00Z","v":60902,"vw":89.266063},{"c":84.57,"h":89.31,"l":83.75,"n":4817,"o":89.01,"t":"2025-10-16T04:00:00Z","v":144843,"vw":85.470754},{"c":85.31,"h":85.6,"l":84.58,"n":4242,"o":85.33,"t":"2025-10-17T04:00:00Z","v":116932,"vw":85.096718},{"c":86.6,"h":86.97,"l":85.54,"n":3679,"o":86.39,"t":"2025-10-20T04:00:00Z","v":69318,"vw":86.525376},{"c":91,"h":91.541,"l":89.11,"n":4152,"o":89.11,"t":"2025-10-21T04:00:00Z","v":113075,"vw":90.794699},{"c":92.99,"h":94.05,"l":90.7232,"n":4634,"o":91.55,"t":"2025-10-22T04:00:00Z","v":110506,"vw":92.967043},{"c":91.8,"h":92.71,"l":91.63,"n":4038,"o":92.36,"t":"2025-10-23T04:00:00Z","v":85696,"vw":92.025411},{"c":93.09,"h":93.55,"l":92.165,"n":2748,"o":92.18,"t":"2025-10-24T04:00:00Z","v":75544,"vw":93.003705},{"c":93.42,"h":93.94,"l":92.33,"n":2630,"o":93.2,"t":"2025-10-27T04:00:00Z","v":60315,"vw":93.199931},{"c":92.49,"h":93.21,"l":88.05,"n":2373,"o":93.01,"t":"2025-10-28T04:00:00Z","v":58762,"vw":92.349406},{"c":90.51,"h":92.6,"l":89.5363,"n":3443,"o":92,"t":"2025-10-29T04:00:00Z","v":106619,"vw":90.749983},{"c":90.77,"h":91.61,"l":90.01,"n":2504,"o":90.13,"t":"2025-10-30T04:00:00Z","v":62561,"vw":90.669638},{"c":90.25,"h":90.98,"l":89.6,"n":2729,"o":90.11,"t":"2025-10-31T04:00:00Z","v":77171,"vw":90.184006},{"c":90.96,"h":90.98,"l":88.98,"n":3040,"o":89.79,"t":"2025-11-03T05:00:00Z","v":86776,"vw":90.739233},{"c":90.92,"h":91.46,"l":90.05,"n":2305,"o":90.7,"t":"2025-11-04T05:00:00Z","v":61784,"vw":90.838127},{"c":91.16,"h":92.155,"l":90.71,"n":2772,"o":91.13,"t":"2025-11-05T05:00:00Z","v":95910,"vw":91.29393},{"c":90.49,"h":91.14,"l":90.19,"n":2139,"o":90.64,"t":"2025-11-06T05:00:00Z","v":62589,"vw":90.557},{"c":91.58,"h":91.6,"l":90.215,"n":2297,"o":90.61,"t":"2025-11-07T05:00:00Z","v":56506,"vw":91.277836},{"c":91.98,"h":92.71,"l":91.45,"n":2535,"o":92.18,"t":"2025-11-10T05:00:00Z","v":49597,"vw":92.021925},{"c":92.29,"h":92.85,"l":91.24,"n":2440,"o":91.92,"t":"2025-11-11T05:00:00Z","v":54239,"vw":92.269376},{"c":92.37,"h":93.2055,"l":92.37,"n":2447,"o":92.52,"t":"2025-11-12T05:00:00Z","v":54735,"vw":92.476688},{"c":91.87,"h":93.2081,"l":91.52,"n":2616,"o":92.16,"t":"2025-11-13T05:00:00Z","v":53181,"vw":92.15241},{"c":91.24,"h":92.4,"l":90.71,"n":2508,"o":91.53,"t":"2025-11-14T05:00:00Z","v":58650,"vw":91.339849},{"c":89.69,"h":91.83,"l":89.29,"n":3337,"o":91.34,"t":"2025-11-17T05:00:00Z","v":86356,"vw":90.035455},{"c":89.92,"h":91.465,"l":88.89,"n":2205,"o":89.15,"t":"2025-11-18T05:00:00Z","v":47995,"vw":90.02932},{"c":90.73,"h":91.13,"l":89.6,"n":2995,"o":90.52,"t":"2025-11-19T05:00:00Z","v":53098,"vw":90.599566},{"c":90.7,"h":92.23,"l":90.46,"n":4012,"o":91.11,"t":"2025-11-20T05:00:00Z","v":79102,"vw":90.837275},{"c":92.9,"h":94.05,"l":90.66,"n":3188,"o":90.72,"t":"2025-11-21T05:00:00Z","v":116249,"vw":92.841471},{"c":92.54,"h":94.03,"l":91.7,"n":3157,"o":93.1,"t":"2025-11-24T05:00:00Z","v":54959,"vw":92.520335},{"c":95.17,"h":95.315,"l":93.02,"n":3377,"o":93.02,"t":"2025-11-25T05:00:00Z","v":88137,"vw":94.95048},{"c":94.88,"h":96,"l":93.97,"n":2892,"o":94.71,"t":"2025-11-26T05:00:00Z","v":112894,"vw":94.961416},{"c":94.41,"h":95.16,"l":94.35,"n":1445,"o":94.6,"t":"2025-11-28T05:00:00Z","v":34133,"vw":94.509835},{"c":95.95,"h":96.26,"l":92.415,"n":3457,"o":93.71,"t":"2025-12-01T05:00:00Z","v":125526,"vw":95.807019},{"c":94.54,"h":97.145,"l":94.17,"n":1984,"o":96.4,"t":"2025-12-02T05:00:00Z","v":49638,"vw":95.063189},{"c":95.4,"h":96.12,"l":94.34,"n":2830,"o":95,"t":"2025-12-03T05:00:00Z","v":76549,"vw":95.391401},{"c":95.22,"h":95.7,"l":94.61,"n":2305,"o":95.4,"t":"2025-12-04T05:00:00Z","v":54628,"vw":95.298827},{"c":94.09,"h":95.4,"l":93.935,"n":2867,"o":95.05,"t":"2025-12-05T05:00:00Z","v":57070,"vw":94.30994},{"c":94.73,"h":95.96,"l":94.46,"n":3186,"o":94.56,"t":"2025-12-08T05:00:00Z","v":76006,"vw":94.8589},{"c":94.65,"h":95.94,"l":94.6,"n":2508,"o":94.78,"t":"2025-12-09T05:00:00Z","v":41234,"vw":94.762099},{"c":97.08,"h":97.76,"l":93.91,"n":3085,"o":95.39,"t":"2025-12-10T05:00:00Z","v":94169,"vw":96.786995},{"c":97.83,"h":98.88,"l":97,"n":3184,"o":97.03,"t":"2025-12-11T05:00:00Z","v":90733,"vw":97.909982},{"c":100.09,"h":101.025,"l":97.41,"n":4060,"o":98.71,"t":"2025-12-12T05:00:00Z","v":106910,"vw":99.979054},{"c":100.75,"h":101.43,"l":99.905,"n":3884,"o":100.24,"t":"2025-12-15T05:00:00Z","v":118526,"vw":100.708069},{"c":99.45,"h":101.58,"l":99.26,"n":3014,"o":101.03,"t":"2025-12-16T05:00:00Z","v":92599,"vw":99.619367},{"c":100.17,"h":100.805,"l":99.125,"n":3738,"o":99.24,"t":"2025-12-17T05:00:00Z","v":127107,"vw":100.187646},{"c":102.45,"h":103.05,"l":100.12,"n":3519,"o":100.89,"t":"2025-12-18T05:00:00Z","v":86654,"vw":102.253336},{"c":100.4,"h":102.03,"l":100.07,"n":2865,"o":102.03,"t":"2025-12-19T05:00:00Z","v":202444,"vw":100.627797},{"c":99.92,"h":100.8,"l":99.68,"n":3805,"o":100.32,"t":"2025-12-22T05:00:00Z","v":65304,"vw":100.085864},{"c":99.24,"h":100.4399,"l":98.9073,"n":2902,"o":99.65,"t":"2025-12-23T05:00:00Z","v":45379,"vw":99.571134},{"c":99.37,"h":99.93,"l":99.01,"n":1724,"o":99.09,"t":"2025-12-24T05:00:00Z","v":32118,"vw":99.464565},{"c":98.98,"h":100.06,"l":98.4187,"n":2011,"o":99.57,"t":"2025-12-26T05:00:00Z","v":38089,"vw":99.329555},{"c":99.04,"h":99.44,"l":98.0801,"n":2326,"o":99.01,"t":"2025-12-29T05:00:00Z","v":51617,"vw":99.003607},{"c":98.09,"h":99.02,"l":97.52,"n":2781,"o":99.02,"t":"2025-12-30T05:00:00Z","v":88784,"vw":98.134607},{"c":94.43,"h":98.44,"l":93.93,"n":5097,"o":98.44,"t":"2025-12-31T05:00:00Z","v":251189,"vw":94.958023},{"c":95.94,"h":96.72,"l":94.23,"n":3716,"o":95.32,"t":"2026-01-02T05:00:00Z","v":96674,"vw":95.557479},{"c":96.11,"h":97.85,"l":95.94,"n":3265,"o":95.94,"t":"2026-01-05T05:00:00Z","v":63107,"vw":96.542328},{"c":95.14,"h":95.285,"l":94.195,"n":2885,"o":95.06,"t":"2026-01-06T05:00:00Z","v":64113,"vw":94.980524},{"c":94.93,"h":95.615,"l":93.5,"n":2628,"o":94.71,"t":"2026-01-07T05:00:00Z","v":70797,"vw":94.707035},{"c":98,"h":98.03,"l":94.41,"n":3251,"o":94.41,"t":"2026-01-08T05:00:00Z","v":69742,"vw":97.697868},{"c":97.27,"h":99.1,"l":96.55,"n":3182,"o":97.96,"t":"2026-01-09T05:00:00Z","v":73832,"vw":97.242987},{"c":96.89,"h":97.5,"l":96.35,"n":2795,"o":96.61,"t":"2026-01-12T05:00:00Z","v":57335,"vw":96.921924},{"c":95.41,"h":97.05,"l":94.9,"n":2548,"o":96.82,"t":"2026-01-13T05:00:00Z","v":50289,"vw":95.870939},{"c":95.3,"h":96.64,"l":94.97,"n":2853,"o":95.63,"t":"2026-01-14T05:00:00Z","v":69837,"vw":95.348502},{"c":97.31,"h":97.565,"l":93.94,"n":4025,"o":95.57,"t":"2026-01-15T05:00:00Z","v":143443,"vw":96.632206},{"c":96.74,"h":97.22,"l":94.96,"n":3709,"o":97.22,"t":"2026-01-16T05:00:00Z","v":122426,"vw":96.259016},{"c":96.93,"h":97.39,"l":95.28,"n":3290,"o":95.39,"t":"2026-01-20T05:00:00Z","v":72618,"vw":96.696977},{"c":99.15,"h":99.83,"l":97.49,"n":3243,"o":97.67,"t":"2026-01-21T05:00:00Z","v":79016,"vw":99.017035},{"c":92.21,"h":98.41,"l":89.3,"n":6509,"o":98.41,"t":"2026-01-22T05:00:00Z","v":240478,"vw":93.976502},{"c":83.72,"h":94.8499,"l":83.61,"n":6386,"o":91.4,"t":"2026-01-23T05:00:00Z","v":161490,"vw":85.463909},{"c":83.54,"h":84.4369,"l":81.5,"n":5939,"o":83.03,"t":"2026-01-26T05:00:00Z","v":163839,"vw":82.999895},{"c":84.49,"h":85.35,"l":83.075,"n":5401,"o":83.63,"t":"2026-01-27T05:00:00Z","v":134729,"vw":84.450481},{"c":82.72,"h":85.3,"l":82.64,"n":5075,"o":84.6,"t":"2026-01-28T05:00:00Z","v":108693,"vw":83.197842},{"c":83.85,"h":84.3,"l":82.72,"n":4741,"o":83.29,"t":"2026-01-29T05:00:00Z","v":166750,"vw":83.612894},{"c":85.77,"h":86.1718,"l":83.69,"n":3725,"o":83.69,"t":"2026-01-30T05:00:00Z","v":127031,"vw":85.527368},{"c":87.54,"h":88.8,"l":84.74,"n":5565,"o":85.46,"t":"2026-02-02T05:00:00Z","v":121896,"vw":87.453103},{"c":87.26,"h":90.19,"l":86.49,"n":5078,"o":87.26,"t":"2026-02-03T05:00:00Z","v":102280,"vw":87.439696},{"c":89.47,"h":90.11,"l":87.68,"n":5712,"o":87.89,"t":"2026-02-04T05:00:00Z","v":173960,"vw":89.262504},{"c":90.27,"h":91.1,"l":86.75,"n":5971,"o":89.58,"t":"2026-02-05T05:00:00Z","v":142428,"vw":90.300945},{"c":91.19,"h":91.68,"l":90.41,"n":3392,"o":91.1,"t":"2026-02-06T05:00:00Z","v":99384,"vw":91.134011},{"c":90.225,"h":92.015,"l":90.04,"n":2746,"o":91.19,"t":"2026-02-09T05:00:00Z","v":46455,"vw":90.457413},{"c":89.98,"h":90.98,"l":89.88,"n":3143,"o":89.88,"t":"2026-02-10T05:00:00Z","v":65621,"vw":90.116962},{"c":89.4,"h":92.14,"l":89.1,"n":2976,"o":90.56,"t":"2026-02-11T05:00:00Z","v":77258,"vw":89.718103},{"c":89.66,"h":90.5275,"l":88.52,"n":3476,"o":89.7,"t":"2026-02-12T05:00:00Z","v":75833,"vw":89.500385},{"c":90.91,"h":91.13,"l":89.15,"n":3386,"o":89.66,"t":"2026-02-13T05:00:00Z","v":54494,"vw":90.612047},{"c":91.87,"h":92.2175,"l":90.51,"n":2594,"o":91.04,"t":"2026-02-17T05:00:00Z","v":52891,"vw":91.679543},{"c":92.17,"h":92.99,"l":91.495,"n":3280,"o":91.52,"t":"2026-02-18T05:00:00Z","v":75400,"vw":92.059816},{"c":92.14,"h":92.57,"l":91.465,"n":3004,"o":91.67,"t":"2026-02-19T05:00:00Z","v":88993,"vw":91.958273},{"c":92.21,"h":92.69,"l":90.4501,"n":3803,"o":92.14,"t":"2026-02-20T05:00:00Z","v":74502,"vw":92.16237},{"c":89.9,"h":92.195,"l":88.91,"n":4341,"o":92.02,"t":"2026-02-23T05:00:00Z","v":116189,"vw":89.774972},{"c":89.07,"h":89.45,"l":86.04,"n":3835,"o":89,"t":"2026-02-24T05:00:00Z","v":110428,"vw":88.733456},{"c":91.14,"h":91.47,"l":87.97,"n":2407,"o":89.74,"t":"2026-02-25T05:00:00Z","v":59488,"vw":90.776785},{"c":90.77,"h":92.345,"l":89.07,"n":3135,"o":91.67,"t":"2026-02-26T05:00:00Z","v":59682,"vw":90.8037},{"c":87.72,"h":89.55,"l":86.8,"n":3901,"o":89.55,"t":"2026-02-27T05:00:00Z","v":133039,"vw":87.810036},{"c":89.39,"h":90.38,"l":85.52,"n":4486,"o":86.57,"t":"2026-03-02T05:00:00Z","v":137732,"vw":89.401666},{"c":89.68,"h":90.41,"l":87.7,"n":3150,"o":88.24,"t":"2026-03-03T05:00:00Z","v":74034,"vw":89.431354},{"c":90.26,"h":90.89,"l":89.4,"n":2851,"o":89.94,"t":"2026-03-04T05:00:00Z","v":61044,"vw":90.178022},{"c":89.86,"h":90,"l":88.32,"n":4904,"o":89.39,"t":"2026-03-05T05:00:00Z","v":152136,"vw":89.48462},{"c":88.73,"h":89.07,"l":87.1,"n":4407,"o":88.26,"t":"2026-03-06T05:00:00Z","v":126682,"vw":88.417353},{"c":88.49,"h":89.03,"l":85.745,"n":4450,"o":87.7,"t":"2026-03-09T04:00:00Z","v":108718,"vw":88.249047},{"c":88.77,"h":90.6,"l":87.58,"n":4529,"o":88.32,"t":"2026-03-10T04:00:00Z","v":116033,"vw":89.078089},{"c":88.5,"h":88.85,"l":87.35,"n":3597,"o":88.2,"t":"2026-03-11T04:00:00Z","v":113306,"vw":88.11535},{"c":89.41,"h":89.9,"l":86.49,"n":4226,"o":87.26,"t":"2026-03-12T04:00:00Z","v":119610,"vw":89.099373},{"c":89,"h":90.28,"l":88.1348,"n":4345,"o":89.84,"t":"2026-03-13T04:00:00Z","v":112363,"vw":88.904672},{"c":89.11,"h":90.22,"l":88.95,"n":4151,"o":89.33,"t":"2026-03-16T04:00:00Z","v":118013,"vw":89.390049},{"c":89.37,"h":90.265,"l":88.545,"n":3958,"o":89.7,"t":"2026-03-17T04:00:00Z","v":127830,"vw":89.56942},{"c":87.29,"h":89.5,"l":86.76,"n":4584,"o":88.58,"t":"2026-03-18T04:00:00Z","v":243818,"vw":87.605623},{"c":88.82,"h":89.28,"l":86.28,"n":3832,"o":87.07,"t":"2026-03-19T04:00:00Z","v":123433,"vw":88.197031},{"c":87.59,"h":89.115,"l":87.54,"n":3566,"o":88.82,"t":"2026-03-20T04:00:00Z","v":388096,"vw":87.697201},{"c":88.99,"h":90.85,"l":88.41,"n":4286,"o":89.39,"t":"2026-03-23T04:00:00Z","v":120230,"vw":89.349337},{"c":89.31,"h":90.545,"l":88,"n":3613,"o":88.37,"t":"2026-03-24T04:00:00Z","v":62895,"vw":89.413458},{"c":89.44,"h":90.4,"l":88.81,"n":3018,"o":89.98,"t":"2026-03-25T04:00:00Z","v":63908,"vw":89.422411},{"c":89.87,"h":90.33,"l":88.9,"n":2486,"o":89.04,"t":"2026-03-26T04:00:00Z","v":64250,"vw":89.835936},{"c":89.37,"h":90.45,"l":88.82,"n":3111,"o":89.31,"t":"2026-03-27T04:00:00Z","v":85092,"vw":89.802001},{"c":89.81,"h":91.19,"l":89.67,"n":4112,"o":90.14,"t":"2026-03-30T04:00:00Z","v":108215,"vw":90.185798},{"c":90.69,"h":90.86,"l":89.47,"n":4580,"o":90.82,"t":"2026-03-31T04:00:00Z","v":91315,"vw":90.476083},{"c":91.69,"h":92.61,"l":90.69,"n":3967,"o":90.69,"t":"2026-04-01T04:00:00Z","v":80947,"vw":91.918846},{"c":91.19,"h":91.285,"l":89.76,"n":4702,"o":90.86,"t":"2026-04-02T04:00:00Z","v":79086,"vw":90.919324},{"c":92.12,"h":93.0593,"l":90.05,"n":3741,"o":90.86,"t":"2026-04-06T04:00:00Z","v":107099,"vw":91.97321},{"c":91.38,"h":92.1,"l":89.3101,"n":3854,"o":91.2,"t":"2026-04-07T04:00:00Z","v":122213,"vw":90.968266},{"c":92.75,"h":93.57,"l":92.55,"n":4068,"o":92.82,"t":"2026-04-08T04:00:00Z","v":97768,"vw":92.872088},{"c":94.7,"h":94.8899,"l":91.74,"n":3658,"o":92.16,"t":"2026-04-09T04:00:00Z","v":82180,"vw":93.825955},{"c":93.67,"h":94.85,"l":93.15,"n":2380,"o":94.48,"t":"2026-04-10T04:00:00Z","v":44468,"vw":93.615578},{"c":94.51,"h":94.77,"l":92.43,"n":4669,"o":93.5,"t":"2026-04-13T04:00:00Z","v":64590,"vw":94.023565},{"c":94.9,"h":95.27,"l":93.08,"n":2797,"o":94.16,"t":"2026-04-14T04:00:00Z","v":55692,"vw":94.563382},{"c":94.34,"h":94.76,"l":93.85,"n":3009,"o":94.71,"t":"2026-04-15T04:00:00Z","v":52868,"vw":94.333621},{"c":94.41,"h":95.015,"l":93.86,"n":2715,"o":93.89,"t":"2026-04-16T04:00:00Z","v":62414,"vw":94.442756},{"c":95.72,"h":97.45,"l":93.265,"n":4241,"o":95.3,"t":"2026-04-17T04:00:00Z","v":86041,"vw":95.970145},{"c":95.95,"h":96.4425,"l":95.39,"n":3751,"o":95.64,"t":"2026-04-20T04:00:00Z","v":119361,"vw":95.881695},{"c":94.04,"h":96,"l":94.03,"n":6128,"o":95.61,"t":"2026-04-21T04:00:00Z","v":141601,"vw":95.012912},{"c":93.61,"h":95,"l":92.33,"n":4963,"o":94.27,"t":"2026-04-22T04:00:00Z","v":148586,"vw":93.669643},{"c":94.97,"h":96.88,"l":93.62,"n":4563,"o":94.1,"t":"2026-04-23T04:00:00Z","v":112018,"vw":95.333326},{"c":93.5,"h":95.625,"l":93.17,"n":3558,"o":94.69,"t":"2026-04-24T04:00:00Z","v":108751,"vw":94.465242},{"c":95.07,"h":95.9,"l":93.8,"n":4191,"o":93.8,"t":"2026-04-27T04:00:00Z","v":85095,"vw":95.166991},{"c":95.89,"h":97.05,"l":94.81,"n":3811,"o":95.54,"t":"2026-04-28T04:00:00Z","v":73450,"vw":95.865356},{"c":93.82,"h":95.35,"l":93.14,"n":3735,"o":95.35,"t":"2026-04-29T04:00:00Z","v":125496,"vw":94.099471},{"c":94.73,"h":95.42,"l":93.1,"n":3379,"o":93.23,"t":"2026-04-30T04:00:00Z","v":135266,"vw":94.26346},{"c":95.47,"h":96.3,"l":93.8,"n":5177,"o":94.93,"t":"2026-05-01T04:00:00Z","v":118424,"vw":95.053984},{"c":94.81,"h":96.19,"l":93.525,"n":4808,"o":94.92,"t":"2026-05-04T04:00:00Z","v":156045,"vw":94.923655},{"c":95.76,"h":96.47,"l":94.55,"n":4665,"o":94.96,"t":"2026-05-05T04:00:00Z","v":131246,"vw":95.617264},{"c":96.08,"h":97.05,"l":95.64,"n":3829,"o":96.25,"t":"2026-05-06T04:00:00Z","v":67079,"vw":96.28559},{"c":94.72,"h":96.92,"l":94.64,"n":3384,"o":96.15,"t":"2026-05-07T04:00:00Z","v":87410,"vw":95.412241},{"c":95.04,"h":95.58,"l":94.495,"n":4098,"o":94.72,"t":"2026-05-08T04:00:00Z","v":99245,"vw":95.003079},{"c":93.53,"h":95.9551,"l":92.94,"n":3954,"o":95.19,"t":"2026-05-11T04:00:00Z","v":95802,"vw":93.900736},{"c":92.66,"h":93.55,"l":91.55,"n":4646,"o":93.39,"t":"2026-05-12T04:00:00Z","v":123036,"vw":92.322975},{"c":91.07,"h":92.57,"l":90.66,"n":4126,"o":92.49,"t":"2026-05-13T04:00:00Z","v":94575,"vw":91.540739},{"c":91.27,"h":92.3,"l":90.97,"n":3475,"o":91.29,"t":"2026-05-14T04:00:00Z","v":88632,"vw":91.49891},{"c":90.49,"h":91.28,"l":89.745,"n":3776,"o":91.14,"t":"2026-05-15T04:00:00Z","v":92923,"vw":90.402804},{"c":91.82,"h":92.47,"l":90.75,"n":3072,"o":90.75,"t":"2026-05-18T04:00:00Z","v":59378,"vw":91.708585},{"c":91.92,"h":92.14,"l":90.205,"n":4554,"o":91.49,"t":"2026-05-19T04:00:00Z","v":137407,"vw":91.27055},{"c":94.29,"h":94.3,"l":91.45,"n":4908,"o":91.92,"t":"2026-05-20T04:00:00Z","v":111605,"vw":93.17405},{"c":94.7,"h":94.88,"l":92.85,"n":3727,"o":93.42,"t":"2026-05-21T04:00:00Z","v":69924,"vw":94.189619},{"c":94.77,"h":95.4,"l":94.16,"n":4312,"o":94.8,"t":"2026-05-22T04:00:00Z","v":130679,"vw":94.81973},{"c":94.86,"h":95.8,"l":94.26,"n":4299,"o":95.07,"t":"2026-05-26T04:00:00Z","v":91365,"vw":95.208498},{"c":94.73,"h":96.4199,"l":93.82,"n":6130,"o":95,"t":"2026-05-27T04:00:00Z","v":117885,"vw":94.890553},{"c":95.11,"h":95.3546,"l":93.44,"n":4426,"o":94.3,"t":"2026-05-28T04:00:00Z","v":89504,"vw":94.49053},{"c":95.82,"h":96.55,"l":94.8101,"n":3808,"o":94.84,"t":"2026-05-29T04:00:00Z","v":106343,"vw":95.691338},{"c":94.46,"h":95.1,"l":93.02,"n":4232,"o":95.1,"t":"2026-06-01T04:00:00Z","v":83358,"vw":94.126828},{"c":95.81,"h":95.955,"l":92.445,"n":4693,"o":94.12,"t":"2026-06-02T04:00:00Z","v":72721,"vw":95.420313},{"c":93.7,"h":96.07,"l":93.63,"n":4289,"o":95.48,"t":"2026-06-03T04:00:00Z","v":101949,"vw":94.6463},{"c":96.03,"h":96.48,"l":93.75,"n":4214,"o":94.7,"t":"2026-06-04T04:00:00Z","v":116636,"vw":96.013742},{"c":97.23,"h":98.385,"l":95.64,"n":3337,"o":96.03,"t":"2026-06-05T04:00:00Z","v":88212,"vw":97.375589},{"c":97.99,"h":98.62,"l":96.995,"n":4886,"o":97.25,"t":"2026-06-08T04:00:00Z","v":115830,"vw":97.940069},{"c":99.3,"h":100.4399,"l":98.23,"n":3275,"o":98.23,"t":"2026-06-09T04:00:00Z","v":77467,"vw":99.398883},{"c":100.7,"h":101.165,"l":99.84,"n":4127,"o":99.85,"t":"2026-06-10T04:00:00Z","v":98410,"vw":100.676931},{"c":100.98,"h":101.85,"l":99.13,"n":2992,"o":101.32,"t":"2026-06-11T04:00:00Z","v":67730,"vw":100.768077},{"c":101.61,"h":102.4,"l":100.9,"n":5237,"o":101.23,"t":"2026-06-12T04:00:00Z","v":129057,"vw":101.7632},{"c":100.26,"h":102.25,"l":99.82,"n":4114,"o":101.8,"t":"2026-06-15T04:00:00Z","v":75332,"vw":100.95467},{"c":100.15,"h":102.05,"l":99.625,"n":4033,"o":101.26,"t":"2026-06-16T04:00:00Z","v":127453,"vw":100.434353},{"c":98.39,"h":101.155,"l":97.72,"n":4995,"o":99.98,"t":"2026-06-17T04:00:00Z","v":184314,"vw":99.423436},{"c":99.04,"h":100.48,"l":98.5,"n":5033,"o":99.99,"t":"2026-06-18T04:00:00Z","v":301845,"vw":99.371749},{"c":99.74,"h":101,"l":98.565,"n":6082,"o":99.05,"t":"2026-06-22T04:00:00Z","v":190431,"vw":99.98433},{"c":101.78,"h":101.85,"l":99.2,"n":5675,"o":99.75,"t":"2026-06-23T04:00:00Z","v":158671,"vw":100.760644},{"c":103.94,"h":104.205,"l":101.765,"n":5787,"o":101.85,"t":"2026-06-24T04:00:00Z","v":155862,"vw":103.110766},{"c":104.74,"h":104.85,"l":103.51,"n":4781,"o":104.13,"t":"2026-06-25T04:00:00Z","v":102630,"vw":104.487308},{"c":104.82,"h":105.89,"l":104.39,"n":4906,"o":105,"t":"2026-06-26T04:00:00Z","v":278239,"vw":104.972862},{"c":105.12,"h":105.99,"l":98.7,"n":7670,"o":104.42,"t":"2026-06-29T04:00:00Z","v":269340,"vw":104.519876},{"c":106.26,"h":106.65,"l":104.4,"n":4632,"o":104.65,"t":"2026-06-30T04:00:00Z","v":151749,"vw":105.721746},{"c":107.87,"h":112.26,"l":104.415,"n":4981,"o":106.2,"t":"2026-07-01T04:00:00Z","v":121407,"vw":107.656278},{"c":107.16,"h":109.38,"l":106.43,"n":5304,"o":108.7,"t":"2026-07-02T04:00:00Z","v":142596,"vw":107.548095},{"c":107.53,"h":108.1,"l":105.54,"n":6432,"o":106.72,"t":"2026-07-06T04:00:00Z","v":205762,"vw":107.082871},{"c":105.22,"h":107.52,"l":104.77,"n":3584,"o":106.67,"t":"2026-07-07T04:00:00Z","v":83774,"vw":105.408398},{"c":103.17,"h":105.52,"l":102.58,"n":4458,"o":104.94,"t":"2026-07-08T04:00:00Z","v":98244,"vw":103.479687},{"c":104.96,"h":105.21,"l":103.2,"n":3959,"o":103.26,"t":"2026-07-09T04:00:00Z","v":94902,"vw":104.48004},{"c":105.74,"h":106.125,"l":104.4,"n":3259,"o":104.91,"t":"2026-07-10T04:00:00Z","v":67938,"vw":105.509475},{"c":105.93,"h":106.435,"l":104.9401,"n":2640,"o":105.95,"t":"2026-07-13T04:00:00Z","v":53020,"vw":105.906094},{"c":105.85,"h":106.65,"l":99.535,"n":3086,"o":105.86,"t":"2026-07-14T04:00:00Z","v":53524,"vw":105.8161},{"c":106.76,"h":107.7,"l":105.61,"n":4463,"o":106.02,"t":"2026-07-15T04:00:00Z","v":103475,"vw":106.797148},{"c":109.42,"h":109.57,"l":106.47,"n":3795,"o":106.47,"t":"2026-07-16T04:00:00Z","v":76494,"vw":109.062995},{"c":107.39,"h":109.99,"l":104.725,"n":4662,"o":108.55,"t":"2026-07-17T04:00:00Z","v":119435,"vw":108.281392},{"c":106.87,"h":107.94,"l":105.59,"n":5749,"o":107.39,"t":"2026-07-20T04:00:00Z","v":163916,"vw":106.853151},{"c":106.04,"h":107.92,"l":105.68,"n":6308,"o":106.35,"t":"2026-07-21T04:00:00Z","v":183512,"vw":106.592726},{"c":104.89,"h":108.85,"l":103.825,"n":7492,"o":107.63,"t":"2026-07-22T04:00:00Z","v":284396,"vw":105.98384},{"c":101.38,"h":103.915,"l":100.76,"n":5429,"o":103.45,"t":"2026-07-23T04:00:00Z","v":142684,"vw":101.568745},{"c":102.96,"h":104.135,"l":100.33,"n":6361,"o":101.86,"t":"2026-07-24T04:00:00Z","v":120629,"vw":102.913345},{"c":104.09,"h":104.53,"l":102.93,"n":3570,"o":103.63,"t":"2026-07-27T04:00:00Z","v":77663,"vw":103.891229},{"c":105.18,"h":107,"l":103.615,"n":5009,"o":104.92,"t":"2026-07-28T04:00:00Z","v":136859,"vw":105.763194},{"c":104.81,"h":105.56,"l":104.07,"n":4356,"o":104.68,"t":"2026-07-29T04:00:00Z","v":86115,"vw":104.884696},{"c":104.49,"h":106.08,"l":103.16,"n":3501,"o":105.01,"t":"2026-07-30T04:00:00Z","v":80447,"vw":104.676951},{"c":104.44,"h":106.52,"l":102.03,"n":3245,"o":104.18,"t":"2026-07-31T04:00:00Z","v":59398,"vw":104.327546},{"c":106.1,"h":107.18,"l":105.27,"n":5717,"o":106.13,"t":"2026-08-03T04:00:00Z","v":134017,"vw":106.056786},{"c":106.93,"h":107.26,"l":104.96,"n":4214,"o":105.81,"t":"2026-08-04T04:00:00Z","v":109256,"vw":106.244579},{"c":106.24,"h":107.55,"l":105.93,"n":3643,"o":106.93,"t":"2026-08-05T04:00:00Z","v":84855,"vw":106.447388},{"c":105.54,"h":107.19,"l":105.31,"n":3515,"o":106.83,"t":"2026-08-06T04:00:00Z","v":57923,"vw":106.146262},{"c":105.76,"h":106.035,"l":104.79,"n":2630,"o":105.59,"t":"2026-08-07T04:00:00Z","v":45745,"vw":105.592358},{"c":105.34,"h":106.23,"l":104.01,"n":4612,"o":105.66,"t":"2026-08-10T04:00:00Z","v":129511,"vw":105.2278},{"c":106.76,"h":107.0601,"l":104.2275,"n":2736,"o":105.94,"t":"2026-08-11T04:00:00Z","v":99385,"vw":106.699848},{"c":106.65,"h":107.85,"l":106.38,"n":3336,"o":107.04,"t":"2026-08-12T04:00:00Z","v":54280,"vw":106.925508},{"c":107.84,"h":108.35,"l":107.26,"n":3008,"o":107.35,"t":"2026-08-13T04:00:00Z","v":98173,"vw":107.782593},{"c":107.9,"h":108.525,"l":107.34,"n":2736,"o":107.57,"t":"2026-08-14T04:00:00Z","v":47508,"vw":107.858347},{"c":107.47,"h":107.98,"l":106.87,"n":3649,"o":107.46,"t":"2026-08-17T04:00:00Z","v":58116,"vw":107.50308},{"c":106.68,"h":107.76,"l":106.21,"n":2698,"o":107.73,"t":"2026-08-18T04:00:00Z","v":47267,"vw":106.703196},{"c":103.13,"h":107.45,"l":102.865,"n":3303,"o":106.62,"t":"2026-08-19T04:00:00Z","v":59189,"vw":103.761834},{"c":103.58,"h":103.59,"l":102.11,"n":4376,"o":102.6,"t":"2026-08-20T04:00:00Z","v":65641,"vw":103.296685},{"c":104.49,"h":105.7,"l":102.7,"n":3831,"o":104.22,"t":"2026-08-21T04:00:00Z","v":89387,"vw":104.380163},{"c":104.06,"h":105.54,"l":103.85,"n":4401,"o":104.77,"t":"2026-08-24T04:00:00Z","v":61988,"vw":104.568079},{"c":103.39,"h":104.49,"l":102.92,"n":3150,"o":104.49,"t":"2026-08-25T04:00:00Z","v":62338,"vw":103.698836},{"c":103.6,"h":103.98,"l":103.09,"n":3646,"o":103.55,"t":"2026-08-26T04:00:00Z","v":89266,"vw":103.457122},{"c":103.42,"h":104.885,"l":102.25,"n":5733,"o":103.07,"t":"2026-08-27T04:00:00Z","v":130125,"vw":102.941575},{"c":103.53,"h":104.3,"l":102.4275,"n":4058,"o":103.75,"t":"2026-08-28T04:00:00Z","v":75954,"vw":103.426452},{"c":102.43,"h":103.46,"l":102.24,"n":2099,"o":103.46,"t":"2026-08-31T04:00:00Z","v":53999,"vw":102.467838},{"c":101.74,"h":104.45,"l":101.06,"n":3672,"o":102.43,"t":"2026-09-01T04:00:00Z","v":96368,"vw":101.92578},{"c":104.06,"h":104.63,"l":102.22,"n":3069,"o":102.22,"t":"2026-09-02T04:00:00Z","v":70711,"vw":104.030297},{"c":104.24,"h":105.95,"l":104.135,"n":2568,"o":104.84,"t":"2026-09-03T04:00:00Z","v":56104,"vw":104.608128},{"c":103.52,"h":104.69,"l":103.07,"n":4481,"o":103.72,"t":"2026-09-04T04:00:00Z","v":108857,"vw":103.887588},{"c":102.46,"h":103.805,"l":101.735,"n":3488,"o":103.21,"t":"2026-09-08T04:00:00Z","v":72836,"vw":102.76004},{"c":101.91,"h":102.56,"l":101.205,"n":4546,"o":101.61,"t":"2026-09-09T04:00:00Z","v":101578,"vw":101.745427},{"c":103.9,"h":104.01,"l":101.1,"n":4166,"o":101.84,"t":"2026-09-10T04:00:00Z","v":131225,"vw":102.258805},{"c":102.98,"h":104.95,"l":102.8,"n":3381,"o":104.95,"t":"2026-09-11T04:00:00Z","v":213221,"vw":103.736408},{"c":105.12,"h":105.2,"l":103,"n":4533,"o":103,"t":"2026-09-14T04:00:00Z","v":147162,"vw":104.35964},{"c":105.81,"h":106.25,"l":103.955,"n":6996,"o":105.32,"t":"2026-09-15T04:00:00Z","v":173001,"vw":105.350076},{"c":106.18,"h":106.4248,"l":104.5,"n":6006,"o":106.405,"t":"2026-09-16T04:00:00Z","v":187597,"vw":105.643701},{"c":105.85,"h":108,"l":105.38,"n":6562,"o":106.5,"t":"2026-09-17T04:00:00Z","v":207619,"vw":105.991228},{"c":105.42,"h":106.18,"l":104.16,"n":5289,"o":104.88,"t":"2026-09-18T04:00:00Z","v":427539,"vw":105.342863},{"c":106.36,"h":106.47,"l":105.105,"n":3834,"o":105.94,"t":"2026-09-21T04:00:00Z","v":116950,"vw":105.919865},{"c":106.29,"h":107.74,"l":105.87,"n":5467,"o":107.16,"t":"2026-09-22T04:00:00Z","v":213534,"vw":106.395946},{"c":105.8,"h":106.46,"l":105.11,"n":6070,"o":105.93,"t":"2026-09-23T04:00:00Z","v":247850,"vw":105.755336},{"c":108.58,"h":109.03,"l":105.8,"n":6432,"o":106.88,"t":"2026-09-24T04:00:00Z","v":175512,"vw":108.030448},{"c":109.48,"h":110.335,"l":107.32,"n":4476,"o":109.06,"t":"2026-09-25T04:00:00Z","v":233761,"vw":109.538178},{"c":109.02,"h":110.12,"l":108.53,"n":4348,"o":109.48,"t":"2026-09-28T04:00:00Z","v":205217,"vw":109.161766},{"c":106.25,"h":109.72,"l":105.36,"n":6234,"o":108.94,"t":"2026-09-29T04:00:00Z","v":324326,"vw":107.015729},{"c":104.73,"h":106.45,"l":104.5,"n":3775,"o":106.18,"t":"2026-09-30T04:00:00Z","v":148259,"vw":105.395428},{"c":105.99,"h":106.2,"l":102.55,"n":5027,"o":104.57,"t":"2026-10-01T04:00:00Z","v":201235,"vw":104.579247},{"c":106.48,"h":108.5,"l":105.8,"n":3725,"o":106.82,"t":"2026-10-02T04:00:00Z","v":80356,"vw":106.673157},{"c":105.23,"h":106.48,"l":103.9057,"n":6469,"o":106.01,"t":"2026-10-05T04:00:00Z","v":118744,"vw":105.400184},{"c":104.54,"h":106.76,"l":104.15,"n":3946,"o":105.64,"t":"2026-10-06T04:00:00Z","v":79297,"vw":104.816568},{"c":103.03,"h":103.69,"l":102.08,"n":4095,"o":103.27,"t":"2026-10-07T04:00:00Z","v":68709,"vw":102.973152},{"c":102.63,"h":103.235,"l":101.41,"n":4504,"o":102.7,"t":"2026-10-08T04:00:00Z","v":125287,"vw":102.313669},{"c":102.58,"h":102.73,"l":101.8,"n":2505,"o":102.63,"t":"2026-10-09T04:00:00Z","v":57524,"vw":102.464653},{"c":103.35,"h":104.15,"l":102.23,"n":4185,"o":103.08,"t":"2026-10-12T04:00:00Z","v":159267,"vw":103.255107},{"c":102.56,"h":104.6608,"l":101.35,"n":3683,"o":104.04,"t":"2026-10-13T04:00:00Z","v":82262,"vw":102.57467},{"c":101.99,"h":102.82,"l":100.78,"n":3572,"o":101.4,"t":"2026-10-14T04:00:00Z","v":87745,"vw":101.962568},{"c":103.59,"h":103.62,"l":102.49,"n":2900,"o":102.49,"t":"2026-10-15T04:00:00Z","v":61598,"vw":103.409474},{"c":104.41,"h":105.57,"l":103.6401,"n":2996,"o":103.88,"t":"2026-10-16T04:00:00Z","v":76266,"vw":104.482445},{"c":103.59,"h":104.52,"l":103,"n":2577,"o":104.08,"t":"2026-10-19T04:00:00Z","v":51071,"vw":103.556173},{"c":105.09,"h":105.81,"l":104,"n":4177,"o":104,"t":"2026-10-20T04:00:00Z","v":176519,"vw":105.2183},{"c":105.38,"h":105.65,"l":104.41,"n":3050,"o":105.55,"t":"2026-10-21T04:00:00Z","v":78113,"vw":105.196245},{"c":108.62,"h":108.88,"l":105.34,"n":4295,"o":105.42,"t":"2026-10-22T04:00:00Z","v":110177,"vw":108.095523}],"volatilityBars":[{"c":107.16,"h":107.16,"l":107.16,"n":10,"o":107.16,"t":"2026-09-22T13:30:00Z","v":406,"vw":107.16},{"c":106.585,"h":106.585,"l":106,"n":31,"o":106.03,"t":"2026-09-22T13:45:00Z","v":546,"vw":106.143678},{"c":107.01,"h":107.415,"l":106.86,"n":364,"o":106.86,"t":"2026-09-22T14:00:00Z","v":6410,"vw":107.093746},{"c":106.65,"h":107.74,"l":106.595,"n":73,"o":107.17,"t":"2026-09-22T14:15:00Z","v":2968,"vw":106.796495},{"c":106.25,"h":106.85,"l":106.22,"n":127,"o":106.73,"t":"2026-09-22T14:30:00Z","v":13137,"vw":106.585999},{"c":106.3,"h":106.65,"l":105.995,"n":226,"o":106.25,"t":"2026-09-22T14:45:00Z","v":18559,"vw":106.265202},{"c":106.07,"h":106.08,"l":106.07,"n":25,"o":106.08,"t":"2026-09-22T15:00:00Z","v":1084,"vw":106.07125},{"c":106.53,"h":106.53,"l":106.1,"n":177,"o":106.1,"t":"2026-09-22T15:15:00Z","v":4568,"vw":106.265189},{"c":106.13,"h":106.14,"l":106.13,"n":17,"o":106.14,"t":"2026-09-22T15:30:00Z","v":361,"vw":106.135},{"c":106.4,"h":106.4,"l":106.29,"n":75,"o":106.38,"t":"2026-09-22T15:45:00Z","v":1557,"vw":106.349157},{"c":106.22,"h":106.29,"l":106.22,"n":51,"o":106.29,"t":"2026-09-22T16:00:00Z","v":1184,"vw":106.245814},{"c":106.01,"h":106.34,"l":106.01,"n":22,"o":106.34,"t":"2026-09-22T16:15:00Z","v":10598,"vw":106.333509},{"c":106.29,"h":106.41,"l":105.87,"n":246,"o":105.88,"t":"2026-09-22T16:30:00Z","v":8430,"vw":106.0559},{"c":106.56,"h":106.56,"l":106.29,"n":46,"o":106.29,"t":"2026-09-22T16:45:00Z","v":2736,"vw":106.348795},{"c":106.425,"h":106.425,"l":106.11,"n":143,"o":106.29,"t":"2026-09-22T17:00:00Z","v":9158,"vw":106.324668},{"c":106.28,"h":106.43,"l":106.28,"n":41,"o":106.43,"t":"2026-09-22T17:15:00Z","v":980,"vw":106.314049},{"c":106.47,"h":106.61,"l":106.46,"n":107,"o":106.46,"t":"2026-09-22T17:30:00Z","v":3380,"vw":106.508},{"c":107.21,"h":107.35,"l":106.53,"n":343,"o":106.53,"t":"2026-09-22T17:45:00Z","v":12648,"vw":107.202606},{"c":106.83,"h":107.3,"l":106.82,"n":134,"o":107.06,"t":"2026-09-22T18:00:00Z","v":4427,"vw":107.10188},{"c":106.755,"h":106.935,"l":106.755,"n":41,"o":106.935,"t":"2026-09-22T18:30:00Z","v":1270,"vw":106.836891},{"c":106.51,"h":106.68,"l":106.495,"n":90,"o":106.66,"t":"2026-09-22T18:45:00Z","v":3618,"vw":106.569322},{"c":106.17,"h":106.3,"l":106.165,"n":61,"o":106.3,"t":"2026-09-22T19:00:00Z","v":1426,"vw":106.237993},{"c":106.24,"h":106.24,"l":105.99,"n":29,"o":106.195,"t":"2026-09-22T19:15:00Z","v":753,"vw":106.1695},{"c":106.43,"h":106.52,"l":106.205,"n":269,"o":106.4,"t":"2026-09-22T19:30:00Z","v":6810,"vw":106.380389},{"c":106.35,"h":106.42,"l":105.92,"n":1087,"o":106.42,"t":"2026-09-22T19:45:00Z","v":39994,"vw":106.1915},{"c":106.29,"h":106.29,"l":106.29,"n":21,"o":106.29,"t":"2026-09-22T20:00:00Z","v":38213,"vw":106.29},{"c":106.46,"h":106.46,"l":105.77,"n":48,"o":105.93,"t":"2026-09-23T13:30:00Z","v":2636,"vw":105.964696},{"c":106.115,"h":106.13,"l":105.67,"n":167,"o":105.905,"t":"2026-09-23T13:45:00Z","v":1121,"vw":105.99},{"c":105.72,"h":106.32,"l":105.585,"n":30,"o":105.76,"t":"2026-09-23T14:00:00Z","v":1106,"vw":105.8962},{"c":106.3,"h":106.3,"l":106.3,"n":7,"o":106.3,"t":"2026-09-23T14:15:00Z","v":200,"vw":106.3},{"c":105.83,"h":106.24,"l":105.77,"n":38,"o":105.77,"t":"2026-09-23T14:30:00Z","v":1142,"vw":105.908125},{"c":105.96,"h":106.02,"l":105.66,"n":257,"o":105.69,"t":"2026-09-23T14:45:00Z","v":14292,"vw":105.829862},{"c":106.31,"h":106.31,"l":105.99,"n":98,"o":105.99,"t":"2026-09-23T15:00:00Z","v":3020,"vw":106.068889},{"c":106.22,"h":106.45,"l":106.22,"n":15,"o":106.32,"t":"2026-09-23T15:15:00Z","v":341,"vw":106.33},{"c":106,"h":106.31,"l":105.95,"n":90,"o":106.31,"t":"2026-09-23T15:30:00Z","v":3165,"vw":106.017376},{"c":105.74,"h":106.11,"l":105.545,"n":163,"o":106.11,"t":"2026-09-23T15:45:00Z","v":14431,"vw":105.85015},{"c":105.48,"h":105.53,"l":105.48,"n":16,"o":105.53,"t":"2026-09-23T16:00:00Z","v":259,"vw":105.505},{"c":105.81,"h":105.86,"l":105.46,"n":490,"o":105.75,"t":"2026-09-23T16:15:00Z","v":31996,"vw":105.659922},{"c":105.85,"h":105.85,"l":105.75,"n":121,"o":105.76,"t":"2026-09-23T16:30:00Z","v":8554,"vw":105.77001},{"c":105.63,"h":106,"l":105.63,"n":67,"o":105.845,"t":"2026-09-23T16:45:00Z","v":7887,"vw":105.981224},{"c":105.205,"h":105.8,"l":105.11,"n":76,"o":105.57,"t":"2026-09-23T17:00:00Z","v":2141,"vw":105.6025},{"c":105.6,"h":105.66,"l":105.44,"n":103,"o":105.52,"t":"2026-09-23T17:15:00Z","v":3417,"vw":105.56},{"c":105.47,"h":105.6,"l":105.42,"n":104,"o":105.475,"t":"2026-09-23T17:30:00Z","v":3446,"vw":105.542962},{"c":105.87,"h":105.89,"l":105.55,"n":149,"o":105.55,"t":"2026-09-23T17:45:00Z","v":4279,"vw":105.663976},{"c":105.73,"h":105.94,"l":105.53,"n":113,"o":105.92,"t":"2026-09-23T18:00:00Z","v":5514,"vw":105.81735},{"c":105.69,"h":105.7,"l":105.525,"n":110,"o":105.53,"t":"2026-09-23T18:15:00Z","v":2827,"vw":105.626866},{"c":105.64,"h":105.69,"l":105.525,"n":232,"o":105.62,"t":"2026-09-23T18:30:00Z","v":13056,"vw":105.639401},{"c":105.595,"h":105.7,"l":105.58,"n":136,"o":105.64,"t":"2026-09-23T18:45:00Z","v":3793,"vw":105.64326},{"c":105.9,"h":106.02,"l":105.89,"n":55,"o":105.89,"t":"2026-09-23T19:00:00Z","v":1496,"vw":105.918889},{"c":105.76,"h":105.89,"l":105.75,"n":90,"o":105.83,"t":"2026-09-23T19:15:00Z","v":2287,"vw":105.805652},{"c":105.8,"h":105.8,"l":105.7,"n":209,"o":105.7,"t":"2026-09-23T19:30:00Z","v":5472,"vw":105.733571},{"c":105.83,"h":105.92,"l":105.22,"n":1368,"o":105.8,"t":"2026-09-23T19:45:00Z","v":56857,"vw":105.693059},{"c":105.8,"h":105.8,"l":105.8,"n":17,"o":105.8,"t":"2026-09-23T20:00:00Z","v":34067,"vw":105.8},{"c":106.4,"h":106.4,"l":106.33,"n":29,"o":106.33,"t":"2026-09-24T13:15:00Z","v":1010,"vw":106.372},{"c":106.66,"h":108,"l":105.8,"n":440,"o":106.88,"t":"2026-09-24T13:30:00Z","v":20502,"vw":107.106646},{"c":107.39,"h":107.44,"l":107.39,"n":20,"o":107.44,"t":"2026-09-24T13:45:00Z","v":467,"vw":107.415},{"c":107.32,"h":108,"l":107.11,"n":577,"o":107.365,"t":"2026-09-24T14:00:00Z","v":18834,"vw":107.521631},{"c":107.48,"h":107.48,"l":107.48,"n":9,"o":107.48,"t":"2026-09-24T14:15:00Z","v":258,"vw":107.48},{"c":107.42,"h":107.55,"l":107.36,"n":51,"o":107.55,"t":"2026-09-24T14:30:00Z","v":1240,"vw":107.415896},{"c":107.71,"h":107.71,"l":107.255,"n":164,"o":107.275,"t":"2026-09-24T14:45:00Z","v":11744,"vw":107.310623},{"c":108,"h":108.02,"l":107.685,"n":122,"o":107.78,"t":"2026-09-24T15:15:00Z","v":2521,"vw":107.9175},{"c":107.9,"h":108.17,"l":107.77,"n":263,"o":108,"t":"2026-09-24T15:30:00Z","v":18388,"vw":108.047867},{"c":107.78,"h":107.79,"l":107.73,"n":36,"o":107.79,"t":"2026-09-24T15:45:00Z","v":986,"vw":107.771882},{"c":107.8,"h":107.8,"l":107.58,"n":127,"o":107.625,"t":"2026-09-24T16:00:00Z","v":2689,"vw":107.678333},{"c":108.4,"h":108.48,"l":108.05,"n":77,"o":108.05,"t":"2026-09-24T16:15:00Z","v":1717,"vw":108.2525},{"c":108.25,"h":108.25,"l":108.04,"n":102,"o":108.04,"t":"2026-09-24T16:30:00Z","v":3589,"vw":108.224911},{"c":108.1225,"h":108.13,"l":108.1225,"n":57,"o":108.13,"t":"2026-09-24T16:45:00Z","v":1974,"vw":108.125909},{"c":108.43,"h":108.52,"l":108.43,"n":89,"o":108.52,"t":"2026-09-24T17:15:00Z","v":1270,"vw":108.487626},{"c":108.5,"h":108.5,"l":108.42,"n":54,"o":108.5,"t":"2026-09-24T17:30:00Z","v":3442,"vw":108.497095},{"c":108.67,"h":108.67,"l":108.67,"n":37,"o":108.67,"t":"2026-09-24T18:00:00Z","v":490,"vw":108.67},{"c":108.545,"h":108.59,"l":108.545,"n":19,"o":108.59,"t":"2026-09-24T18:15:00Z","v":874,"vw":108.557295},{"c":108.74,"h":108.77,"l":108.73,"n":133,"o":108.73,"t":"2026-09-24T18:30:00Z","v":1883,"vw":108.745},{"c":108.82,"h":108.9,"l":108.61,"n":152,"o":108.65,"t":"2026-09-24T18:45:00Z","v":4971,"vw":108.790853},{"c":108.97,"h":109.03,"l":108.88,"n":76,"o":108.88,"t":"2026-09-24T19:00:00Z","v":2238,"vw":108.971429},{"c":108.85,"h":108.9,"l":108.85,"n":119,"o":108.89,"t":"2026-09-24T19:15:00Z","v":2175,"vw":108.88},{"c":108.77,"h":108.89,"l":108.65,"n":207,"o":108.89,"t":"2026-09-24T19:30:00Z","v":5046,"vw":108.764986},{"c":108.68,"h":108.97,"l":108.52,"n":881,"o":108.92,"t":"2026-09-24T19:45:00Z","v":17283,"vw":108.741087},{"c":108.58,"h":108.58,"l":108.58,"n":19,"o":108.58,"t":"2026-09-24T20:00:00Z","v":25123,"vw":108.58},{"c":109.68,"h":109.68,"l":107.32,"n":155,"o":109.06,"t":"2026-09-25T13:30:00Z","v":7545,"vw":109.223928},{"c":109.78,"h":109.78,"l":109.74,"n":2,"o":109.74,"t":"2026-09-25T13:45:00Z","v":200,"vw":109.76},{"c":108.62,"h":109,"l":108.62,"n":26,"o":109,"t":"2026-09-25T14:00:00Z","v":1487,"vw":108.932149},{"c":108.85,"h":109,"l":108.57,"n":118,"o":108.82,"t":"2026-09-25T14:15:00Z","v":5145,"vw":108.679284},{"c":109,"h":109,"l":109,"n":11,"o":109,"t":"2026-09-25T14:30:00Z","v":226,"vw":109},{"c":108.715,"h":108.945,"l":108.715,"n":28,"o":108.945,"t":"2026-09-25T14:45:00Z","v":1207,"vw":108.8916},{"c":108.94,"h":108.94,"l":108.94,"n":2,"o":108.94,"t":"2026-09-25T15:00:00Z","v":101,"vw":108.94},{"c":109.27,"h":109.36,"l":108.88,"n":66,"o":109.04,"t":"2026-09-25T15:15:00Z","v":1943,"vw":109.148292},{"c":109.24,"h":109.28,"l":109.14,"n":29,"o":109.14,"t":"2026-09-25T15:30:00Z","v":1490,"vw":109.202376},{"c":109.43,"h":109.48,"l":109.43,"n":17,"o":109.46,"t":"2026-09-25T15:45:00Z","v":669,"vw":109.4575},{"c":110.25,"h":110.335,"l":109.81,"n":280,"o":109.85,"t":"2026-09-25T16:00:00Z","v":11626,"vw":109.966222},{"c":109.86,"h":110.335,"l":109.86,"n":67,"o":110.335,"t":"2026-09-25T16:15:00Z","v":3475,"vw":110.2166},{"c":109.82,"h":109.82,"l":109.82,"n":18,"o":109.82,"t":"2026-09-25T16:30:00Z","v":361,"vw":109.82},{"c":109.79,"h":109.79,"l":109.64,"n":25,"o":109.64,"t":"2026-09-25T16:45:00Z","v":574,"vw":109.7525},{"c":109.83,"h":109.83,"l":109.65,"n":37,"o":109.72,"t":"2026-09-25T17:00:00Z","v":1410,"vw":109.7125},{"c":109.68,"h":109.68,"l":109.68,"n":3,"o":109.68,"t":"2026-09-25T17:15:00Z","v":206,"vw":109.68},{"c":109.55,"h":109.84,"l":109.5,"n":107,"o":109.7,"t":"2026-09-25T17:30:00Z","v":3871,"vw":109.648437},{"c":109.395,"h":109.75,"l":109.35,"n":20,"o":109.35,"t":"2026-09-25T17:45:00Z","v":2778,"vw":109.722037},{"c":109.565,"h":109.565,"l":109.565,"n":7,"o":109.565,"t":"2026-09-25T18:00:00Z","v":649,"vw":109.565},{"c":109.8,"h":109.85,"l":109.71,"n":196,"o":109.83,"t":"2026-09-25T18:15:00Z","v":10216,"vw":109.797965},{"c":109.77,"h":109.77,"l":109.77,"n":14,"o":109.77,"t":"2026-09-25T18:30:00Z","v":306,"vw":109.77},{"c":109.82,"h":109.95,"l":109.82,"n":55,"o":109.91,"t":"2026-09-25T18:45:00Z","v":3516,"vw":109.889311},{"c":109.8275,"h":109.8275,"l":109.815,"n":13,"o":109.815,"t":"2026-09-25T19:00:00Z","v":1240,"vw":109.816042},{"c":109.9,"h":109.98,"l":109.9,"n":56,"o":109.9,"t":"2026-09-25T19:15:00Z","v":656,"vw":109.92589},{"c":110.13,"h":110.13,"l":109.69,"n":182,"o":109.9,"t":"2026-09-25T19:30:00Z","v":6468,"vw":109.907651},{"c":109.5,"h":110.17,"l":109.16,"n":1301,"o":110.17,"t":"2026-09-25T19:45:00Z","v":45582,"vw":109.553886},{"c":109.48,"h":109.48,"l":109.48,"n":23,"o":109.48,"t":"2026-09-25T20:00:00Z","v":97896,"vw":109.48},{"c":109.3,"h":109.3,"l":109.3,"n":24,"o":109.3,"t":"2026-09-28T08:15:00Z","v":1521,"vw":109.3},{"c":109.2,"h":109.2,"l":109.2,"n":1,"o":109.2,"t":"2026-09-28T08:30:00Z","v":1500,"vw":109.2},{"c":109.31,"h":110.12,"l":108.905,"n":132,"o":109.48,"t":"2026-09-28T13:30:00Z","v":5721,"vw":109.434314},{"c":108.53,"h":109.74,"l":108.53,"n":202,"o":109.5,"t":"2026-09-28T13:45:00Z","v":8292,"vw":109.156106},{"c":109.365,"h":109.6,"l":108.655,"n":98,"o":108.715,"t":"2026-09-28T14:00:00Z","v":3851,"vw":109.119578},{"c":109.26,"h":109.38,"l":109.01,"n":75,"o":109.375,"t":"2026-09-28T14:15:00Z","v":3183,"vw":109.288484},{"c":108.89,"h":109.51,"l":108.89,"n":75,"o":109.51,"t":"2026-09-28T14:30:00Z","v":4235,"vw":109.218014},{"c":108.67,"h":109.3,"l":108.67,"n":142,"o":109.3,"t":"2026-09-28T14:45:00Z","v":4784,"vw":109.018851},{"c":108.96,"h":109.125,"l":108.96,"n":27,"o":108.97,"t":"2026-09-28T15:00:00Z","v":748,"vw":109.028386},{"c":109.155,"h":109.21,"l":108.88,"n":61,"o":109.06,"t":"2026-09-28T15:15:00Z","v":2927,"vw":109.060302},{"c":109.22,"h":109.22,"l":109.22,"n":10,"o":109.22,"t":"2026-09-28T15:30:00Z","v":189,"vw":109.22},{"c":109.12,"h":109.22,"l":109,"n":69,"o":109.22,"t":"2026-09-28T15:45:00Z","v":3226,"vw":109.168021},{"c":108.99,"h":108.99,"l":108.99,"n":25,"o":108.99,"t":"2026-09-28T16:00:00Z","v":321,"vw":108.99},{"c":109.3131,"h":109.56,"l":109.06,"n":184,"o":109.26,"t":"2026-09-28T16:15:00Z","v":3780,"vw":109.321411},{"c":109.205,"h":109.44,"l":109.205,"n":41,"o":109.44,"t":"2026-09-28T16:30:00Z","v":1289,"vw":109.356563},{"c":109.48,"h":109.48,"l":109.4275,"n":31,"o":109.4275,"t":"2026-09-28T16:45:00Z","v":499,"vw":109.45375},{"c":109.64,"h":109.845,"l":109.63,"n":53,"o":109.845,"t":"2026-09-28T17:00:00Z","v":1439,"vw":109.698125},{"c":109.63,"h":109.73,"l":109.63,"n":13,"o":109.73,"t":"2026-09-28T17:15:00Z","v":521,"vw":109.705},{"c":109.755,"h":109.755,"l":109.59,"n":23,"o":109.6725,"t":"2026-09-28T17:30:00Z","v":745,"vw":109.6865},{"c":109.605,"h":109.76,"l":109.395,"n":71,"o":109.76,"t":"2026-09-28T17:45:00Z","v":2765,"vw":109.659208},{"c":109.38,"h":109.55,"l":109.2,"n":45,"o":109.55,"t":"2026-09-28T18:00:00Z","v":982,"vw":109.378846},{"c":109.47,"h":109.47,"l":109.335,"n":63,"o":109.335,"t":"2026-09-28T18:15:00Z","v":956,"vw":109.421667},{"c":109.505,"h":109.505,"l":109.29,"n":22,"o":109.29,"t":"2026-09-28T18:30:00Z","v":474,"vw":109.41625},{"c":109.18,"h":109.505,"l":109.18,"n":90,"o":109.4,"t":"2026-09-28T18:45:00Z","v":18485,"vw":109.394886},{"c":108.96,"h":108.96,"l":108.59,"n":71,"o":108.63,"t":"2026-09-28T19:00:00Z","v":3636,"vw":108.903053},{"c":108.98,"h":108.98,"l":108.91,"n":13,"o":108.91,"t":"2026-09-28T19:15:00Z","v":522,"vw":108.934306},{"c":109.045,"h":109.28,"l":108.89,"n":226,"o":108.99,"t":"2026-09-28T19:30:00Z","v":7457,"vw":109.165482},{"c":109.18,"h":109.3,"l":108.83,"n":914,"o":108.93,"t":"2026-09-28T19:45:00Z","v":32847,"vw":109.058567},{"c":109.02,"h":109.29,"l":109.02,"n":24,"o":109.27,"t":"2026-09-28T20:00:00Z","v":43824,"vw":109.021948},{"c":109.3,"h":109.3,"l":109.3,"n":3,"o":109.3,"t":"2026-09-29T09:00:00Z","v":342,"vw":109.3},{"c":109.67,"h":109.67,"l":108.8,"n":215,"o":108.94,"t":"2026-09-29T13:30:00Z","v":7445,"vw":109.270031},{"c":109.13,"h":109.545,"l":109.1,"n":440,"o":109.25,"t":"2026-09-29T13:45:00Z","v":10615,"vw":109.209347},{"c":109.4,"h":109.72,"l":109.01,"n":50,"o":109.29,"t":"2026-09-29T14:00:00Z","v":2466,"vw":109.370151},{"c":108.7,"h":109.03,"l":108.7,"n":561,"o":108.95,"t":"2026-09-29T14:15:00Z","v":13069,"vw":108.882532},{"c":108.485,"h":108.99,"l":108.485,"n":31,"o":108.525,"t":"2026-09-29T14:30:00Z","v":4022,"vw":108.524211},{"c":108.72,"h":108.88,"l":108.535,"n":34,"o":108.88,"t":"2026-09-29T14:45:00Z","v":597,"vw":108.721},{"c":107.945,"h":108.72,"l":107.4,"n":236,"o":108.49,"t":"2026-09-29T15:00:00Z","v":16928,"vw":108.340327},{"c":107.6,"h":107.95,"l":107.6,"n":19,"o":107.95,"t":"2026-09-29T15:30:00Z","v":350,"vw":107.781731},{"c":107.995,"h":107.995,"l":107.995,"n":13,"o":107.995,"t":"2026-09-29T15:45:00Z","v":218,"vw":107.995},{"c":107.8325,"h":108.16,"l":107.72,"n":85,"o":107.72,"t":"2026-09-29T16:00:00Z","v":3655,"vw":107.882462},{"c":107.21,"h":107.825,"l":107.21,"n":117,"o":107.825,"t":"2026-09-29T16:15:00Z","v":6425,"vw":107.557788},{"c":107.3,"h":107.3,"l":107.295,"n":13,"o":107.295,"t":"2026-09-29T16:30:00Z","v":1000,"vw":107.299444},{"c":106.61,"h":107.27,"l":106.61,"n":88,"o":107.27,"t":"2026-09-29T16:45:00Z","v":77826,"vw":106.995424},{"c":106.575,"h":106.66,"l":106.315,"n":84,"o":106.425,"t":"2026-09-29T17:00:00Z","v":3851,"vw":106.46696},{"c":105.995,"h":106.47,"l":105.89,"n":88,"o":106.43,"t":"2026-09-29T17:30:00Z","v":4749,"vw":106.10367},{"c":106,"h":106,"l":106,"n":30,"o":106,"t":"2026-09-29T17:45:00Z","v":1455,"vw":106},{"c":105.89,"h":106.005,"l":105.72,"n":80,"o":106.005,"t":"2026-09-29T18:00:00Z","v":1965,"vw":105.860808},{"c":106.125,"h":106.205,"l":105.87,"n":201,"o":106.17,"t":"2026-09-29T18:15:00Z","v":5429,"vw":106.066089},{"c":106.796,"h":106.82,"l":106.16,"n":254,"o":106.31,"t":"2026-09-29T18:30:00Z","v":10728,"vw":106.512938},{"c":106.545,"h":107.205,"l":106.42,"n":354,"o":107,"t":"2026-09-29T18:45:00Z","v":28027,"vw":106.979765},{"c":106.525,"h":106.525,"l":106.525,"n":15,"o":106.525,"t":"2026-09-29T19:00:00Z","v":437,"vw":106.525},{"c":106.55,"h":106.65,"l":106.49,"n":92,"o":106.54,"t":"2026-09-29T19:15:00Z","v":2434,"vw":106.563687},{"c":106.3,"h":106.62,"l":106.3,"n":144,"o":106.62,"t":"2026-09-29T19:30:00Z","v":2693,"vw":106.466667},{"c":106.27,"h":106.45,"l":105.36,"n":1290,"o":106.295,"t":"2026-09-29T19:45:00Z","v":53900,"vw":106.168332},{"c":106.25,"h":106.25,"l":106.25,"n":12,"o":106.25,"t":"2026-09-29T20:00:00Z","v":47242,"vw":106.25},{"c":106.65,"h":106.65,"l":106.5,"n":9,"o":106.5,"t":"2026-09-29T21:00:00Z","v":2001,"vw":106.575},{"c":106.5,"h":106.5,"l":106.5,"n":19,"o":106.5,"t":"2026-09-30T08:45:00Z","v":1012,"vw":106.5},{"c":106.55,"h":106.55,"l":106.55,"n":3,"o":106.55,"t":"2026-09-30T09:00:00Z","v":994,"vw":106.55},{"c":106.05,"h":106.4,"l":105.66,"n":127,"o":106.18,"t":"2026-09-30T13:30:00Z","v":6558,"vw":106.107849},{"c":105.78,"h":106.45,"l":105.77,"n":243,"o":106.24,"t":"2026-09-30T13:45:00Z","v":4521,"vw":106.09205},{"c":106.3,"h":106.3,"l":106.13,"n":20,"o":106.13,"t":"2026-09-30T14:00:00Z","v":772,"vw":106.195},{"c":105.805,"h":106.25,"l":105.805,"n":19,"o":105.875,"t":"2026-09-30T14:15:00Z","v":35805,"vw":105.87594},{"c":105.75,"h":105.87,"l":105.685,"n":53,"o":105.87,"t":"2026-09-30T14:30:00Z","v":1135,"vw":105.748},{"c":105.715,"h":105.86,"l":105.705,"n":66,"o":105.84,"t":"2026-09-30T14:45:00Z","v":3873,"vw":105.804577},{"c":105.9,"h":105.9375,"l":105.9,"n":22,"o":105.92,"t":"2026-09-30T15:00:00Z","v":414,"vw":105.919167},{"c":105.64,"h":105.905,"l":105.64,"n":90,"o":105.9,"t":"2026-09-30T15:15:00Z","v":1854,"vw":105.820625},{"c":105.115,"h":105.615,"l":105.105,"n":136,"o":105.615,"t":"2026-09-30T15:30:00Z","v":4908,"vw":105.224572},{"c":105.19,"h":105.33,"l":105.11,"n":65,"o":105.115,"t":"2026-09-30T15:45:00Z","v":1934,"vw":105.169048},{"c":105.295,"h":105.355,"l":105.18,"n":29,"o":105.2,"t":"2026-09-30T16:00:00Z","v":1207,"vw":105.276429},{"c":105.425,"h":105.53,"l":105.305,"n":46,"o":105.305,"t":"2026-09-30T16:15:00Z","v":2823,"vw":105.471819},{"c":105.125,"h":105.135,"l":105.12,"n":81,"o":105.13,"t":"2026-09-30T16:30:00Z","v":2096,"vw":105.127198},{"c":105.025,"h":105.125,"l":105.025,"n":15,"o":105.125,"t":"2026-09-30T16:45:00Z","v":311,"vw":105.075},{"c":105.16,"h":105.22,"l":105.06,"n":62,"o":105.06,"t":"2026-09-30T17:00:00Z","v":3878,"vw":105.195148},{"c":104.9,"h":105.315,"l":104.5,"n":181,"o":105.315,"t":"2026-09-30T17:15:00Z","v":8283,"vw":104.720903},{"c":104.95,"h":104.95,"l":104.94,"n":21,"o":104.94,"t":"2026-09-30T17:30:00Z","v":400,"vw":104.945},{"c":104.915,"h":104.915,"l":104.915,"n":14,"o":104.915,"t":"2026-09-30T17:45:00Z","v":376,"vw":104.915},{"c":104.9,"h":104.9,"l":104.895,"n":14,"o":104.895,"t":"2026-09-30T18:00:00Z","v":246,"vw":104.8975},{"c":105.01,"h":105.01,"l":104.73,"n":35,"o":104.73,"t":"2026-09-30T18:30:00Z","v":734,"vw":104.866623},{"c":104.92,"h":105.08,"l":104.91,"n":49,"o":104.945,"t":"2026-09-30T19:00:00Z","v":1062,"vw":104.948624},{"c":104.99,"h":104.99,"l":104.98,"n":32,"o":104.98,"t":"2026-09-30T19:15:00Z","v":568,"vw":104.984739},{"c":105.345,"h":105.345,"l":105.035,"n":89,"o":105.035,"t":"2026-09-30T19:30:00Z","v":1976,"vw":105.193545},{"c":104.8,"h":105.36,"l":104.67,"n":465,"o":105.36,"t":"2026-09-30T19:45:00Z","v":12235,"vw":104.944784},{"c":104.73,"h":104.73,"l":104.73,"n":26,"o":104.73,"t":"2026-09-30T20:00:00Z","v":24851,"vw":104.73},{"c":103.97,"h":104.57,"l":103.8,"n":64,"o":104.57,"t":"2026-10-01T13:30:00Z","v":4005,"vw":104.283949},{"c":103.635,"h":103.7,"l":103.115,"n":32,"o":103.41,"t":"2026-10-01T13:45:00Z","v":1730,"vw":103.297353},{"c":103.19,"h":103.19,"l":102.59,"n":72,"o":102.59,"t":"2026-10-01T14:00:00Z","v":699,"vw":102.89},{"c":103.11,"h":103.2,"l":102.9,"n":189,"o":103.13,"t":"2026-10-01T14:15:00Z","v":4914,"vw":103.051967},{"c":103.475,"h":103.56,"l":103.42,"n":102,"o":103.56,"t":"2026-10-01T14:30:00Z","v":925,"vw":103.485},{"c":103.495,"h":103.515,"l":102.91,"n":61,"o":102.91,"t":"2026-10-01T14:45:00Z","v":3773,"vw":103.143186},{"c":103.0025,"h":103.385,"l":102.55,"n":395,"o":103.385,"t":"2026-10-01T15:00:00Z","v":32849,"vw":102.943892},{"c":103.315,"h":103.59,"l":103.065,"n":55,"o":103.235,"t":"2026-10-01T15:15:00Z","v":13397,"vw":103.229412},{"c":103.65,"h":103.92,"l":103.59,"n":112,"o":103.65,"t":"2026-10-01T15:30:00Z","v":4332,"vw":103.705301},{"c":104.52,"h":104.52,"l":103.66,"n":138,"o":103.66,"t":"2026-10-01T15:45:00Z","v":7019,"vw":103.884866},{"c":104.955,"h":104.955,"l":104.525,"n":59,"o":104.525,"t":"2026-10-01T16:00:00Z","v":1961,"vw":104.782274},{"c":105.03,"h":105.06,"l":104.77,"n":70,"o":104.86,"t":"2026-10-01T16:15:00Z","v":2100,"vw":104.858998},{"c":105.18,"h":105.18,"l":105.035,"n":81,"o":105.17,"t":"2026-10-01T16:30:00Z","v":2401,"vw":105.15824},{"c":105.08,"h":105.22,"l":105.08,"n":51,"o":105.22,"t":"2026-10-01T16:45:00Z","v":1611,"vw":105.15},{"c":105.18,"h":105.22,"l":104.88,"n":98,"o":105.17,"t":"2026-10-01T17:00:00Z","v":3085,"vw":105.128718},{"c":105.07,"h":105.24,"l":105.01,"n":100,"o":105.01,"t":"2026-10-01T17:15:00Z","v":4364,"vw":105.163665},{"c":104.82,"h":104.82,"l":104.82,"n":5,"o":104.82,"t":"2026-10-01T17:30:00Z","v":202,"vw":104.82},{"c":104.74,"h":104.92,"l":104.51,"n":99,"o":104.78,"t":"2026-10-01T17:45:00Z","v":2405,"vw":104.744037},{"c":104.72,"h":104.72,"l":104.47,"n":94,"o":104.635,"t":"2026-10-01T18:00:00Z","v":2486,"vw":104.578244},{"c":104.84,"h":104.84,"l":104.7,"n":22,"o":104.7,"t":"2026-10-01T18:15:00Z","v":692,"vw":104.77},{"c":104.96,"h":105.04,"l":104.725,"n":69,"o":104.85,"t":"2026-10-01T18:30:00Z","v":2408,"vw":104.868824},{"c":104.995,"h":105.04,"l":104.96,"n":25,"o":105,"t":"2026-10-01T18:45:00Z","v":1267,"vw":104.984545},{"c":105.135,"h":105.34,"l":104.99,"n":151,"o":105.075,"t":"2026-10-01T19:00:00Z","v":5908,"vw":105.185979},{"c":105.26,"h":105.31,"l":105.145,"n":81,"o":105.145,"t":"2026-10-01T19:15:00Z","v":1755,"vw":105.250442},{"c":105.255,"h":105.7,"l":105.09,"n":417,"o":105.295,"t":"2026-10-01T19:30:00Z","v":23125,"vw":105.358957},{"c":106.055,"h":106.2,"l":105.2,"n":956,"o":105.255,"t":"2026-10-01T19:45:00Z","v":33857,"vw":105.53624},{"c":105.99,"h":105.99,"l":105.99,"n":17,"o":105.99,"t":"2026-10-01T20:00:00Z","v":26730,"vw":105.99},{"c":106,"h":106.2,"l":106,"n":44,"o":106.2,"t":"2026-10-02T09:45:00Z","v":1208,"vw":106.111274},{"c":108.015,"h":108.5,"l":106.82,"n":135,"o":106.82,"t":"2026-10-02T13:30:00Z","v":2733,"vw":107.626788},{"c":107.51,"h":108.33,"l":107.4,"n":70,"o":108.33,"t":"2026-10-02T13:45:00Z","v":2034,"vw":107.889459},{"c":107.4775,"h":107.65,"l":107.195,"n":29,"o":107.495,"t":"2026-10-02T14:00:00Z","v":1053,"vw":107.431333},{"c":107.69,"h":107.7,"l":107.355,"n":71,"o":107.355,"t":"2026-10-02T14:15:00Z","v":1072,"vw":107.61125},{"c":107.47,"h":107.58,"l":107.19,"n":45,"o":107.29,"t":"2026-10-02T14:30:00Z","v":2071,"vw":107.342689},{"c":107.2,"h":108.08,"l":107.055,"n":139,"o":107.625,"t":"2026-10-02T14:45:00Z","v":5099,"vw":107.332066},{"c":106.99,"h":107.21,"l":106.9,"n":28,"o":107.21,"t":"2026-10-02T15:00:00Z","v":796,"vw":107.03834},{"c":106.285,"h":106.285,"l":106.285,"n":5,"o":106.285,"t":"2026-10-02T15:15:00Z","v":230,"vw":106.285},{"c":106.69,"h":106.795,"l":106.4675,"n":39,"o":106.4675,"t":"2026-10-02T15:30:00Z","v":1030,"vw":106.682281},{"c":106.53,"h":106.54,"l":106.53,"n":38,"o":106.54,"t":"2026-10-02T15:45:00Z","v":771,"vw":106.5325},{"c":106.295,"h":106.46,"l":106.26,"n":42,"o":106.46,"t":"2026-10-02T16:00:00Z","v":1113,"vw":106.392778},{"c":106.25,"h":106.25,"l":106.25,"n":17,"o":106.25,"t":"2026-10-02T16:15:00Z","v":259,"vw":106.25},{"c":106.15,"h":106.335,"l":106.13,"n":73,"o":106.24,"t":"2026-10-02T16:30:00Z","v":1936,"vw":106.235714},{"c":106.225,"h":106.225,"l":106.225,"n":5,"o":106.225,"t":"2026-10-02T16:45:00Z","v":111,"vw":106.225},{"c":106.16,"h":106.49,"l":106.16,"n":92,"o":106.41,"t":"2026-10-02T17:00:00Z","v":1961,"vw":106.35},{"c":105.8,"h":106.11,"l":105.8,"n":52,"o":106.11,"t":"2026-10-02T17:15:00Z","v":1245,"vw":105.997857},{"c":106.17,"h":106.17,"l":106.17,"n":6,"o":106.17,"t":"2026-10-02T17:30:00Z","v":161,"vw":106.17},{"c":106.17,"h":106.17,"l":106.17,"n":5,"o":106.17,"t":"2026-10-02T17:45:00Z","v":108,"vw":106.17},{"c":106.17,"h":106.17,"l":106.17,"n":2,"o":106.17,"t":"2026-10-02T18:00:00Z","v":125,"vw":106.17},{"c":106.005,"h":106.15,"l":105.92,"n":48,"o":105.92,"t":"2026-10-02T18:15:00Z","v":1580,"vw":106.017},{"c":106.16,"h":106.16,"l":106.02,"n":40,"o":106.15,"t":"2026-10-02T18:45:00Z","v":765,"vw":106.128},{"c":106.37,"h":106.62,"l":106.08,"n":152,"o":106.16,"t":"2026-10-02T19:00:00Z","v":3923,"vw":106.27012},{"c":106.62,"h":106.62,"l":106.42,"n":25,"o":106.42,"t":"2026-10-02T19:15:00Z","v":401,"vw":106.493333},{"c":106.645,"h":106.645,"l":106.42,"n":157,"o":106.57,"t":"2026-10-02T19:30:00Z","v":4465,"vw":106.522074},{"c":106.36,"h":106.85,"l":106.35,"n":405,"o":106.66,"t":"2026-10-02T19:45:00Z","v":7268,"vw":106.478561},{"c":106.48,"h":106.48,"l":106.48,"n":17,"o":106.48,"t":"2026-10-02T20:00:00Z","v":20795,"vw":106.48},{"c":103.9057,"h":106.32,"l":103.9057,"n":64,"o":106.01,"t":"2026-10-05T13:30:00Z","v":2497,"vw":105.635928},{"c":105.52,"h":105.52,"l":104.85,"n":472,"o":105.45,"t":"2026-10-05T13:45:00Z","v":7285,"vw":105.073598},{"c":105.95,"h":105.95,"l":105.45,"n":333,"o":105.46,"t":"2026-10-05T14:00:00Z","v":4203,"vw":105.587887},{"c":106.15,"h":106.48,"l":106.15,"n":230,"o":106.22,"t":"2026-10-05T14:30:00Z","v":1952,"vw":106.251666},{"c":105.935,"h":105.935,"l":105.935,"n":8,"o":105.935,"t":"2026-10-05T14:45:00Z","v":147,"vw":105.935},{"c":105.97,"h":105.97,"l":105.97,"n":9,"o":105.97,"t":"2026-10-05T15:00:00Z","v":135,"vw":105.97},{"c":106,"h":106,"l":106,"n":17,"o":106,"t":"2026-10-05T15:15:00Z","v":508,"vw":106},{"c":106.1,"h":106.1,"l":106.03,"n":39,"o":106.03,"t":"2026-10-05T15:45:00Z","v":670,"vw":106.053333},{"c":106.19,"h":106.19,"l":106.18,"n":22,"o":106.18,"t":"2026-10-05T16:15:00Z","v":624,"vw":106.184444},{"c":106.33,"h":106.34,"l":106.33,"n":70,"o":106.34,"t":"2026-10-05T16:30:00Z","v":1028,"vw":106.335261},{"c":106.34,"h":106.34,"l":106.34,"n":19,"o":106.34,"t":"2026-10-05T17:00:00Z","v":277,"vw":106.34},{"c":106.32,"h":106.45,"l":106.3,"n":162,"o":106.45,"t":"2026-10-05T17:15:00Z","v":893,"vw":106.3475},{"c":106.29,"h":106.32,"l":106.29,"n":58,"o":106.32,"t":"2026-10-05T17:30:00Z","v":618,"vw":106.305},{"c":106.255,"h":106.445,"l":106.255,"n":53,"o":106.445,"t":"2026-10-05T17:45:00Z","v":995,"vw":106.338333},{"c":106.37,"h":106.37,"l":106.37,"n":3,"o":106.37,"t":"2026-10-05T18:00:00Z","v":204,"vw":106.37},{"c":106.275,"h":106.46,"l":106.16,"n":171,"o":106.16,"t":"2026-10-05T18:15:00Z","v":2350,"vw":106.263774},{"c":106.44,"h":106.44,"l":106.44,"n":33,"o":106.44,"t":"2026-10-05T18:30:00Z","v":755,"vw":106.44},{"c":106.045,"h":106.36,"l":106.045,"n":138,"o":106.24,"t":"2026-10-05T18:45:00Z","v":3337,"vw":106.142106},{"c":106.35,"h":106.42,"l":106.05,"n":119,"o":106.23,"t":"2026-10-05T19:00:00Z","v":2753,"vw":106.266198},{"c":105.62,"h":106.13,"l":105.62,"n":164,"o":106.13,"t":"2026-10-05T19:15:00Z","v":4060,"vw":105.931053},{"c":105.56,"h":105.78,"l":105.45,"n":144,"o":105.61,"t":"2026-10-05T19:30:00Z","v":4053,"vw":105.56653},{"c":105.48,"h":105.48,"l":104.85,"n":654,"o":105.42,"t":"2026-10-05T19:45:00Z","v":23200,"vw":105.224152},{"c":105.23,"h":105.23,"l":105.23,"n":23,"o":105.23,"t":"2026-10-05T20:00:00Z","v":37693,"vw":105.23},{"c":105.5,"h":105.5,"l":105.5,"n":3,"o":105.5,"t":"2026-10-06T09:00:00Z","v":512,"vw":105.5},{"c":105.745,"h":106.76,"l":105.55,"n":100,"o":105.64,"t":"2026-10-06T13:30:00Z","v":5256,"vw":105.851703},{"c":105.52,"h":105.68,"l":105.44,"n":249,"o":105.55,"t":"2026-10-06T13:45:00Z","v":2934,"vw":105.527089},{"c":106.225,"h":106.225,"l":106.225,"n":5,"o":106.225,"t":"2026-10-06T14:00:00Z","v":179,"vw":106.225},{"c":105.11,"h":105.71,"l":104.79,"n":499,"o":105.7,"t":"2026-10-06T14:15:00Z","v":8812,"vw":105.316408},{"c":104.93,"h":105.09,"l":104.93,"n":36,"o":105.06,"t":"2026-10-06T14:30:00Z","v":698,"vw":105.005},{"c":105.01,"h":105.1,"l":105.01,"n":17,"o":105.1,"t":"2026-10-06T14:45:00Z","v":513,"vw":105.0775},{"c":105.01,"h":105.02,"l":104.95,"n":19,"o":105.02,"t":"2026-10-06T15:00:00Z","v":1095,"vw":104.982},{"c":105.405,"h":105.405,"l":105.35,"n":12,"o":105.35,"t":"2026-10-06T15:15:00Z","v":836,"vw":105.39262},{"c":104.95,"h":104.95,"l":104.95,"n":14,"o":104.95,"t":"2026-10-06T15:45:00Z","v":344,"vw":104.95},{"c":104.71,"h":104.905,"l":104.71,"n":19,"o":104.905,"t":"2026-10-06T16:00:00Z","v":421,"vw":104.8075},{"c":104.32,"h":104.46,"l":104.32,"n":26,"o":104.46,"t":"2026-10-06T16:15:00Z","v":504,"vw":104.39},{"c":104.54,"h":104.54,"l":104.29,"n":36,"o":104.29,"t":"2026-10-06T16:30:00Z","v":992,"vw":104.399155},{"c":104.53,"h":104.53,"l":104.53,"n":8,"o":104.53,"t":"2026-10-06T16:45:00Z","v":120,"vw":104.53},{"c":104.25,"h":104.25,"l":104.17,"n":24,"o":104.17,"t":"2026-10-06T17:15:00Z","v":676,"vw":104.223333},{"c":104.15,"h":104.15,"l":104.15,"n":14,"o":104.15,"t":"2026-10-06T17:30:00Z","v":312,"vw":104.15},{"c":104.245,"h":104.4525,"l":104.245,"n":13,"o":104.4525,"t":"2026-10-06T18:00:00Z","v":319,"vw":104.34875},{"c":104.48,"h":104.48,"l":104.44,"n":74,"o":104.44,"t":"2026-10-06T19:00:00Z","v":1521,"vw":104.46},{"c":104.5119,"h":104.5119,"l":104.26,"n":49,"o":104.31,"t":"2026-10-06T19:15:00Z","v":955,"vw":104.371056},{"c":104.83,"h":104.83,"l":104.64,"n":195,"o":104.64,"t":"2026-10-06T19:30:00Z","v":2649,"vw":104.7525},{"c":104.625,"h":105.21,"l":104.4,"n":437,"o":104.83,"t":"2026-10-06T19:45:00Z","v":11226,"vw":104.711354},{"c":104.54,"h":104.54,"l":104.54,"n":23,"o":104.54,"t":"2026-10-06T20:00:00Z","v":23978,"vw":104.54},{"c":103.215,"h":103.32,"l":102.89,"n":104,"o":103.27,"t":"2026-10-07T13:30:00Z","v":3961,"vw":103.23054},{"c":102.64,"h":102.7,"l":102.59,"n":81,"o":102.7,"t":"2026-10-07T13:45:00Z","v":867,"vw":102.643333},{"c":102.65,"h":103.03,"l":102.65,"n":47,"o":102.89,"t":"2026-10-07T14:00:00Z","v":1275,"vw":102.911811},{"c":102.75,"h":102.75,"l":102.4001,"n":18,"o":102.4001,"t":"2026-10-07T14:15:00Z","v":685,"vw":102.518309},{"c":102.67,"h":102.67,"l":102.08,"n":128,"o":102.4,"t":"2026-10-07T14:30:00Z","v":5267,"vw":102.32928},{"c":102.37,"h":102.42,"l":102.37,"n":40,"o":102.42,"t":"2026-10-07T15:00:00Z","v":836,"vw":102.396959},{"c":102.47,"h":102.47,"l":102.47,"n":16,"o":102.47,"t":"2026-10-07T15:15:00Z","v":600,"vw":102.47},{"c":102.665,"h":102.76,"l":102.665,"n":19,"o":102.76,"t":"2026-10-07T15:30:00Z","v":417,"vw":102.7125},{"c":102.63,"h":102.63,"l":102.37,"n":40,"o":102.37,"t":"2026-10-07T15:45:00Z","v":1391,"vw":102.588},{"c":102.74,"h":102.74,"l":102.74,"n":5,"o":102.74,"t":"2026-10-07T16:15:00Z","v":109,"vw":102.74},{"c":102.74,"h":102.89,"l":102.74,"n":32,"o":102.83,"t":"2026-10-07T16:30:00Z","v":904,"vw":102.82},{"c":103.46,"h":103.46,"l":103.44,"n":22,"o":103.44,"t":"2026-10-07T17:00:00Z","v":482,"vw":103.45},{"c":103.37,"h":103.37,"l":103.37,"n":28,"o":103.37,"t":"2026-10-07T17:15:00Z","v":421,"vw":103.37},{"c":103.575,"h":103.575,"l":103.435,"n":77,"o":103.45,"t":"2026-10-07T17:30:00Z","v":1506,"vw":103.492312},{"c":103.33,"h":103.69,"l":103.33,"n":168,"o":103.62,"t":"2026-10-07T17:45:00Z","v":2644,"vw":103.554576},{"c":103.32,"h":103.32,"l":103.32,"n":125,"o":103.32,"t":"2026-10-07T18:00:00Z","v":351,"vw":103.32},{"c":103.44,"h":103.44,"l":103.44,"n":5,"o":103.44,"t":"2026-10-07T18:15:00Z","v":105,"vw":103.44},{"c":103.43,"h":103.43,"l":103.43,"n":20,"o":103.43,"t":"2026-10-07T18:30:00Z","v":562,"vw":103.43},{"c":103.14,"h":103.32,"l":103.14,"n":51,"o":103.32,"t":"2026-10-07T19:00:00Z","v":694,"vw":103.26},{"c":103.26,"h":103.26,"l":103.26,"n":70,"o":103.26,"t":"2026-10-07T19:15:00Z","v":357,"vw":103.26},{"c":103.07,"h":103.185,"l":102.81,"n":368,"o":103.185,"t":"2026-10-07T19:45:00Z","v":6968,"vw":102.999396},{"c":103.03,"h":103.03,"l":103.03,"n":16,"o":103.03,"t":"2026-10-07T20:00:00Z","v":18139,"vw":103.03},{"c":103.33,"h":103.33,"l":103.13,"n":30,"o":103.13,"t":"2026-10-07T22:00:00Z","v":4017,"vw":103.230025},{"c":102.65,"h":102.7,"l":102.65,"n":25,"o":102.7,"t":"2026-10-08T13:30:00Z","v":448,"vw":102.68494},{"c":103.19,"h":103.235,"l":102.67,"n":149,"o":103.09,"t":"2026-10-08T13:45:00Z","v":3878,"vw":103.038785},{"c":102.9,"h":103.08,"l":102.8,"n":87,"o":102.85,"t":"2026-10-08T14:00:00Z","v":1323,"vw":102.904285},{"c":102.3,"h":102.35,"l":102.3,"n":32,"o":102.33,"t":"2026-10-08T14:15:00Z","v":1043,"vw":102.322},{"c":102.2,"h":102.3,"l":102.2,"n":25,"o":102.3,"t":"2026-10-08T14:30:00Z","v":735,"vw":102.276},{"c":101.99,"h":102.06,"l":101.99,"n":27,"o":102.06,"t":"2026-10-08T14:45:00Z","v":1242,"vw":102.040413},{"c":101.69,"h":101.69,"l":101.69,"n":10,"o":101.69,"t":"2026-10-08T15:00:00Z","v":194,"vw":101.69},{"c":101.41,"h":101.65,"l":101.41,"n":43,"o":101.65,"t":"2026-10-08T15:15:00Z","v":1398,"vw":101.509444},{"c":101.75,"h":101.75,"l":101.72,"n":18,"o":101.72,"t":"2026-10-08T15:30:00Z","v":730,"vw":101.728102},{"c":101.44,"h":101.81,"l":101.44,"n":221,"o":101.805,"t":"2026-10-08T15:45:00Z","v":6944,"vw":101.732958},{"c":101.69,"h":101.69,"l":101.69,"n":7,"o":101.69,"t":"2026-10-08T16:00:00Z","v":281,"vw":101.69},{"c":101.83,"h":101.97,"l":101.7,"n":175,"o":101.74,"t":"2026-10-08T16:15:00Z","v":11902,"vw":101.828682},{"c":101.87,"h":102.04,"l":101.85,"n":36,"o":102,"t":"2026-10-08T16:30:00Z","v":1142,"vw":101.905725},{"c":102.16,"h":102.22,"l":101.71,"n":106,"o":101.77,"t":"2026-10-08T16:45:00Z","v":4891,"vw":102.052451},{"c":102.06,"h":102.34,"l":102.06,"n":176,"o":102.07,"t":"2026-10-08T17:00:00Z","v":8458,"vw":102.222982},{"c":102.5,"h":102.6,"l":102.325,"n":136,"o":102.325,"t":"2026-10-08T17:15:00Z","v":8246,"vw":102.399811},{"c":102.855,"h":102.855,"l":102.855,"n":11,"o":102.855,"t":"2026-10-08T17:30:00Z","v":192,"vw":102.855},{"c":102.77,"h":102.775,"l":102.77,"n":29,"o":102.775,"t":"2026-10-08T17:45:00Z","v":541,"vw":102.771634},{"c":102.76,"h":102.76,"l":102.31,"n":170,"o":102.54,"t":"2026-10-08T18:00:00Z","v":8891,"vw":102.432239},{"c":102.36,"h":102.58,"l":102.155,"n":224,"o":102.55,"t":"2026-10-08T18:45:00Z","v":8215,"vw":102.326348},{"c":102.51,"h":102.7,"l":102.265,"n":149,"o":102.42,"t":"2026-10-08T19:00:00Z","v":3424,"vw":102.564846},{"c":102.36,"h":102.36,"l":102.33,"n":97,"o":102.35,"t":"2026-10-08T19:15:00Z","v":3133,"vw":102.340989},{"c":102.44,"h":102.44,"l":102.24,"n":38,"o":102.33,"t":"2026-10-08T19:30:00Z","v":1126,"vw":102.365},{"c":102.64,"h":103.12,"l":102.565,"n":423,"o":102.68,"t":"2026-10-08T19:45:00Z","v":7825,"vw":102.680173},{"c":102.63,"h":102.63,"l":102.63,"n":20,"o":102.63,"t":"2026-10-08T20:00:00Z","v":23404,"vw":102.63},{"c":102.1,"h":102.63,"l":101.85,"n":103,"o":102.63,"t":"2026-10-09T13:30:00Z","v":2173,"vw":102.347158},{"c":101.8,"h":101.8,"l":101.8,"n":6,"o":101.8,"t":"2026-10-09T13:45:00Z","v":122,"vw":101.8},{"c":101.905,"h":101.905,"l":101.905,"n":16,"o":101.905,"t":"2026-10-09T14:30:00Z","v":206,"vw":101.905},{"c":101.84,"h":102.547,"l":101.84,"n":8,"o":102.547,"t":"2026-10-09T15:00:00Z","v":338,"vw":102.242333},{"c":102.17,"h":102.505,"l":102.17,"n":33,"o":102.505,"t":"2026-10-09T15:15:00Z","v":912,"vw":102.281667},{"c":102.145,"h":102.26,"l":102.06,"n":76,"o":102.09,"t":"2026-10-09T15:30:00Z","v":2239,"vw":102.122273},{"c":102.23,"h":102.23,"l":102.23,"n":6,"o":102.23,"t":"2026-10-09T15:45:00Z","v":172,"vw":102.23},{"c":102.21,"h":102.21,"l":102.21,"n":12,"o":102.21,"t":"2026-10-09T16:00:00Z","v":542,"vw":102.21},{"c":102.48,"h":102.48,"l":102.46,"n":23,"o":102.46,"t":"2026-10-09T16:30:00Z","v":736,"vw":102.47},{"c":102.2,"h":102.26,"l":102.2,"n":60,"o":102.26,"t":"2026-10-09T16:45:00Z","v":1612,"vw":102.233333},{"c":102.03,"h":102.185,"l":102.03,"n":37,"o":102.13,"t":"2026-10-09T17:00:00Z","v":1579,"vw":102.09066},{"c":102.04,"h":102.15,"l":102.04,"n":25,"o":102.07,"t":"2026-10-09T17:15:00Z","v":826,"vw":102.120213},{"c":102.46,"h":102.46,"l":102.46,"n":5,"o":102.46,"t":"2026-10-09T17:30:00Z","v":109,"vw":102.46},{"c":102.3,"h":102.3,"l":102.295,"n":19,"o":102.295,"t":"2026-10-09T17:45:00Z","v":414,"vw":102.298333},{"c":102.02,"h":102.275,"l":102,"n":57,"o":102.13,"t":"2026-10-09T18:00:00Z","v":1550,"vw":102.1025},{"c":102.15,"h":102.15,"l":102.15,"n":4,"o":102.15,"t":"2026-10-09T18:15:00Z","v":113,"vw":102.15},{"c":102.29,"h":102.29,"l":102.29,"n":38,"o":102.29,"t":"2026-10-09T18:30:00Z","v":471,"vw":102.29},{"c":102.63,"h":102.63,"l":102.61,"n":5,"o":102.61,"t":"2026-10-09T18:45:00Z","v":225,"vw":102.62},{"c":102.39,"h":102.43,"l":102.39,"n":45,"o":102.43,"t":"2026-10-09T19:00:00Z","v":825,"vw":102.398},{"c":102.38,"h":102.38,"l":102.37,"n":28,"o":102.37,"t":"2026-10-09T19:15:00Z","v":614,"vw":102.375},{"c":102.275,"h":102.415,"l":102.275,"n":108,"o":102.39,"t":"2026-10-09T19:30:00Z","v":2003,"vw":102.335265},{"c":102.51,"h":102.73,"l":102.32,"n":362,"o":102.32,"t":"2026-10-09T19:45:00Z","v":9221,"vw":102.559089},{"c":102.58,"h":102.58,"l":102.58,"n":21,"o":102.58,"t":"2026-10-09T20:00:00Z","v":16838,"vw":102.58},{"c":102.7,"h":102.7,"l":102.7,"n":32,"o":102.7,"t":"2026-10-09T20:15:00Z","v":4024,"vw":102.7},{"c":102.7,"h":102.7,"l":102.7,"n":17,"o":102.7,"t":"2026-10-12T13:15:00Z","v":2007,"vw":102.7},{"c":103.35,"h":104.15,"l":102.23,"n":332,"o":103.08,"t":"2026-10-12T13:30:00Z","v":15036,"vw":103.194808},{"c":102.79,"h":102.94,"l":102.28,"n":73,"o":102.94,"t":"2026-10-12T13:45:00Z","v":3867,"vw":102.657813},{"c":103.22,"h":103.22,"l":102.68,"n":63,"o":102.92,"t":"2026-10-12T14:00:00Z","v":3387,"vw":102.874603},{"c":102.77,"h":102.77,"l":102.6,"n":90,"o":102.6,"t":"2026-10-12T14:15:00Z","v":2179,"vw":102.697423},{"c":103.03,"h":103.23,"l":102.7,"n":325,"o":103.23,"t":"2026-10-12T14:30:00Z","v":11197,"vw":102.946517},{"c":103.7,"h":103.7,"l":103.7,"n":4,"o":103.7,"t":"2026-10-12T15:00:00Z","v":257,"vw":103.7},{"c":103.355,"h":103.355,"l":103.355,"n":25,"o":103.355,"t":"2026-10-12T15:15:00Z","v":308,"vw":103.355},{"c":104.13,"h":104.13,"l":103.25,"n":182,"o":103.25,"t":"2026-10-12T15:30:00Z","v":8543,"vw":103.537945},{"c":103.91,"h":103.91,"l":103.91,"n":23,"o":103.91,"t":"2026-10-12T15:45:00Z","v":1370,"vw":103.91},{"c":103.8,"h":103.945,"l":103.8,"n":15,"o":103.945,"t":"2026-10-12T16:00:00Z","v":403,"vw":103.848658},{"c":104.04,"h":104.04,"l":104.04,"n":3,"o":104.04,"t":"2026-10-12T16:15:00Z","v":104,"vw":104.04},{"c":103.7795,"h":103.895,"l":103.7795,"n":20,"o":103.88,"t":"2026-10-12T16:30:00Z","v":478,"vw":103.860551},{"c":103.635,"h":103.72,"l":103.635,"n":28,"o":103.72,"t":"2026-10-12T16:45:00Z","v":614,"vw":103.68375},{"c":103.45,"h":103.86,"l":103.44,"n":43,"o":103.86,"t":"2026-10-12T17:00:00Z","v":1744,"vw":103.597566},{"c":103.17,"h":103.72,"l":103.165,"n":387,"o":103.22,"t":"2026-10-12T17:15:00Z","v":12908,"vw":103.289764},{"c":103.155,"h":103.23,"l":103.155,"n":22,"o":103.175,"t":"2026-10-12T17:30:00Z","v":520,"vw":103.1875},{"c":103.315,"h":103.315,"l":103.265,"n":11,"o":103.265,"t":"2026-10-12T17:45:00Z","v":456,"vw":103.2775},{"c":103.41,"h":103.41,"l":103.41,"n":5,"o":103.41,"t":"2026-10-12T18:00:00Z","v":132,"vw":103.41},{"c":103.25,"h":103.25,"l":103.2,"n":44,"o":103.2,"t":"2026-10-12T18:15:00Z","v":1148,"vw":103.235006},{"c":103.37,"h":103.43,"l":103.26,"n":46,"o":103.43,"t":"2026-10-12T18:30:00Z","v":1200,"vw":103.343334},{"c":103.35,"h":103.35,"l":103.35,"n":5,"o":103.35,"t":"2026-10-12T18:45:00Z","v":378,"vw":103.35},{"c":103.16,"h":103.37,"l":103.16,"n":10,"o":103.37,"t":"2026-10-12T19:00:00Z","v":302,"vw":103.255023},{"c":103.27,"h":103.35,"l":103.15,"n":112,"o":103.29,"t":"2026-10-12T19:15:00Z","v":13188,"vw":103.247238},{"c":103.57,"h":103.58,"l":103.22,"n":195,"o":103.27,"t":"2026-10-12T19:30:00Z","v":8981,"vw":103.346032},{"c":103.39,"h":103.57,"l":102.86,"n":697,"o":103.57,"t":"2026-10-12T19:45:00Z","v":28753,"vw":103.261872},{"c":103.35,"h":103.35,"l":103.35,"n":8,"o":103.35,"t":"2026-10-12T20:00:00Z","v":26008,"vw":103.35},{"c":103.34,"h":103.34,"l":103.34,"n":1,"o":103.34,"t":"2026-10-13T08:15:00Z","v":500,"vw":103.34},{"c":103.34,"h":103.34,"l":103.34,"n":1,"o":103.34,"t":"2026-10-13T08:45:00Z","v":500,"vw":103.34},{"c":103.995,"h":104.6608,"l":103.69,"n":43,"o":104.04,"t":"2026-10-13T13:30:00Z","v":1621,"vw":104.1455},{"c":103.405,"h":104,"l":103.24,"n":77,"o":103.81,"t":"2026-10-13T13:45:00Z","v":2673,"vw":103.539326},{"c":102.4,"h":102.4,"l":102.4,"n":17,"o":102.4,"t":"2026-10-13T14:00:00Z","v":265,"vw":102.4},{"c":102.555,"h":103,"l":102.54,"n":270,"o":102.65,"t":"2026-10-13T14:15:00Z","v":8777,"vw":102.710724},{"c":102.71,"h":102.71,"l":102.71,"n":7,"o":102.71,"t":"2026-10-13T14:30:00Z","v":112,"vw":102.71},{"c":103.145,"h":103.145,"l":102.3601,"n":60,"o":102.57,"t":"2026-10-13T14:45:00Z","v":3648,"vw":102.90939},{"c":102.72,"h":102.72,"l":102.72,"n":7,"o":102.72,"t":"2026-10-13T15:00:00Z","v":173,"vw":102.72},{"c":103.025,"h":103.025,"l":102.69,"n":15,"o":102.69,"t":"2026-10-13T15:15:00Z","v":410,"vw":102.888265},{"c":102.67,"h":102.97,"l":102.66,"n":87,"o":102.69,"t":"2026-10-13T15:30:00Z","v":1096,"vw":102.73},{"c":102.58,"h":102.58,"l":102.58,"n":15,"o":102.58,"t":"2026-10-13T15:45:00Z","v":218,"vw":102.58},{"c":101.77,"h":102.12,"l":101.77,"n":81,"o":102.12,"t":"2026-10-13T16:00:00Z","v":1198,"vw":101.945},{"c":101.81,"h":101.81,"l":101.77,"n":87,"o":101.77,"t":"2026-10-13T16:45:00Z","v":1643,"vw":101.787045},{"c":101.64,"h":101.71,"l":101.63,"n":38,"o":101.71,"t":"2026-10-13T17:00:00Z","v":1060,"vw":101.6525},{"c":101.805,"h":101.805,"l":101.805,"n":3,"o":101.805,"t":"2026-10-13T17:15:00Z","v":104,"vw":101.805},{"c":101.6,"h":101.6,"l":101.6,"n":68,"o":101.6,"t":"2026-10-13T17:30:00Z","v":631,"vw":101.6},{"c":101.58,"h":101.58,"l":101.35,"n":86,"o":101.46,"t":"2026-10-13T17:45:00Z","v":2139,"vw":101.436818},{"c":101.53,"h":101.53,"l":101.53,"n":6,"o":101.53,"t":"2026-10-13T18:15:00Z","v":130,"vw":101.53},{"c":102.41,"h":102.41,"l":101.75,"n":149,"o":101.75,"t":"2026-10-13T18:30:00Z","v":6213,"vw":102.007392},{"c":102.53,"h":102.53,"l":102.47,"n":57,"o":102.47,"t":"2026-10-13T18:45:00Z","v":1105,"vw":102.5},{"c":102.9,"h":102.9,"l":102.9,"n":21,"o":102.9,"t":"2026-10-13T19:30:00Z","v":673,"vw":102.9},{"c":102.43,"h":102.78,"l":102.38,"n":463,"o":102.63,"t":"2026-10-13T19:45:00Z","v":11715,"vw":102.634609},{"c":102.56,"h":102.56,"l":102.56,"n":11,"o":102.56,"t":"2026-10-13T20:00:00Z","v":16708,"vw":102.56},{"c":101.5,"h":102.23,"l":101.05,"n":101,"o":101.4,"t":"2026-10-14T13:30:00Z","v":2947,"vw":101.452943},{"c":100.945,"h":101.02,"l":100.78,"n":75,"o":101.02,"t":"2026-10-14T13:45:00Z","v":2110,"vw":100.907857},{"c":101.31,"h":101.31,"l":100.975,"n":59,"o":100.975,"t":"2026-10-14T14:00:00Z","v":2133,"vw":101.166875},{"c":101.8,"h":101.8,"l":101.31,"n":23,"o":101.31,"t":"2026-10-14T14:15:00Z","v":541,"vw":101.525},{"c":102.1,"h":102.2,"l":101.61,"n":319,"o":101.61,"t":"2026-10-14T14:30:00Z","v":9305,"vw":101.975754},{"c":102.23,"h":102.23,"l":102.23,"n":4,"o":102.23,"t":"2026-10-14T14:45:00Z","v":104,"vw":102.23},{"c":102.56,"h":102.56,"l":102.42,"n":71,"o":102.42,"t":"2026-10-14T15:30:00Z","v":1659,"vw":102.524728},{"c":102.82,"h":102.82,"l":102.81,"n":18,"o":102.81,"t":"2026-10-14T15:45:00Z","v":360,"vw":102.815},{"c":102.59,"h":102.59,"l":102.525,"n":42,"o":102.53,"t":"2026-10-14T16:00:00Z","v":957,"vw":102.561613},{"c":102.31,"h":102.455,"l":102.31,"n":65,"o":102.455,"t":"2026-10-14T16:15:00Z","v":1884,"vw":102.345076},{"c":102.49,"h":102.49,"l":102.36,"n":57,"o":102.46,"t":"2026-10-14T16:45:00Z","v":2192,"vw":102.419293},{"c":102.32,"h":102.45,"l":102.3,"n":25,"o":102.45,"t":"2026-10-14T17:00:00Z","v":837,"vw":102.341391},{"c":102.4,"h":102.4,"l":102.4,"n":23,"o":102.4,"t":"2026-10-14T17:15:00Z","v":591,"vw":102.4},{"c":102.21,"h":102.21,"l":102.21,"n":24,"o":102.21,"t":"2026-10-14T17:30:00Z","v":484,"vw":102.21},{"c":102.1,"h":102.1,"l":101.96,"n":37,"o":101.96,"t":"2026-10-14T18:00:00Z","v":1166,"vw":102.072496},{"c":101.88,"h":102.22,"l":101.88,"n":74,"o":102.22,"t":"2026-10-14T18:15:00Z","v":2313,"vw":102.106364},{"c":101.81,"h":101.98,"l":101.8,"n":49,"o":101.98,"t":"2026-10-14T18:45:00Z","v":1059,"vw":101.845088},{"c":101.99,"h":101.99,"l":101.94,"n":55,"o":101.94,"t":"2026-10-14T19:00:00Z","v":1176,"vw":101.955},{"c":101.88,"h":101.88,"l":101.88,"n":15,"o":101.88,"t":"2026-10-14T19:15:00Z","v":291,"vw":101.88},{"c":101.72,"h":101.83,"l":101.38,"n":158,"o":101.79,"t":"2026-10-14T19:30:00Z","v":4432,"vw":101.68586},{"c":101.85,"h":102.1,"l":101.78,"n":418,"o":101.78,"t":"2026-10-14T19:45:00Z","v":10108,"vw":101.969511},{"c":101.99,"h":101.99,"l":101.99,"n":13,"o":101.99,"t":"2026-10-14T20:00:00Z","v":20594,"vw":101.99},{"c":102.56,"h":102.56,"l":102.49,"n":35,"o":102.49,"t":"2026-10-15T13:30:00Z","v":771,"vw":102.507632},{"c":103.08,"h":103.09,"l":102.79,"n":101,"o":102.79,"t":"2026-10-15T13:45:00Z","v":4198,"vw":102.9675},{"c":103.53,"h":103.54,"l":102.7374,"n":35,"o":103.195,"t":"2026-10-15T14:00:00Z","v":1093,"vw":103.208493},{"c":103.445,"h":103.445,"l":103.445,"n":8,"o":103.445,"t":"2026-10-15T14:15:00Z","v":119,"vw":103.445},{"c":102.63,"h":102.63,"l":102.63,"n":8,"o":102.63,"t":"2026-10-15T15:15:00Z","v":216,"vw":102.63},{"c":102.98,"h":103.06,"l":102.97,"n":86,"o":103.05,"t":"2026-10-15T15:45:00Z","v":2487,"vw":103.01},{"c":102.755,"h":102.755,"l":102.545,"n":23,"o":102.65,"t":"2026-10-15T16:00:00Z","v":890,"vw":102.613777},{"c":102.88,"h":102.885,"l":102.88,"n":13,"o":102.885,"t":"2026-10-15T16:15:00Z","v":235,"vw":102.882475},{"c":103.03,"h":103.17,"l":102.88,"n":50,"o":102.88,"t":"2026-10-15T16:30:00Z","v":1231,"vw":103.036819},{"c":102.99,"h":102.99,"l":102.99,"n":9,"o":102.99,"t":"2026-10-15T17:15:00Z","v":263,"vw":102.99},{"c":102.92,"h":103.155,"l":102.92,"n":97,"o":103.02,"t":"2026-10-15T17:45:00Z","v":2906,"vw":103.018125},{"c":102.775,"h":102.775,"l":102.775,"n":5,"o":102.775,"t":"2026-10-15T18:00:00Z","v":155,"vw":102.775},{"c":103.42,"h":103.42,"l":103.13,"n":57,"o":103.13,"t":"2026-10-15T18:15:00Z","v":2935,"vw":103.166423},{"c":103.26,"h":103.26,"l":103.1,"n":32,"o":103.1,"t":"2026-10-15T18:45:00Z","v":782,"vw":103.156667},{"c":103.24,"h":103.44,"l":103.24,"n":53,"o":103.28,"t":"2026-10-15T19:15:00Z","v":1228,"vw":103.293334},{"c":103.59,"h":103.62,"l":103.1,"n":497,"o":103.1,"t":"2026-10-15T19:45:00Z","v":8265,"vw":103.48797},{"c":103.59,"h":103.59,"l":103.59,"n":12,"o":103.59,"t":"2026-10-15T20:00:00Z","v":19635,"vw":103.59},{"c":104.76,"h":104.77,"l":103.88,"n":67,"o":103.88,"t":"2026-10-16T13:30:00Z","v":3433,"vw":104.150372},{"c":104.85,"h":105.42,"l":104.725,"n":271,"o":105.25,"t":"2026-10-16T13:45:00Z","v":4971,"vw":104.939701},{"c":105.15,"h":105.56,"l":105.1,"n":80,"o":105.54,"t":"2026-10-16T14:15:00Z","v":2881,"vw":105.378437},{"c":104.86,"h":105.57,"l":104.86,"n":29,"o":105.57,"t":"2026-10-16T14:30:00Z","v":543,"vw":105.215},{"c":105.12,"h":105.12,"l":105.02,"n":32,"o":105.07,"t":"2026-10-16T14:45:00Z","v":838,"vw":105.07},{"c":105.295,"h":105.295,"l":105.295,"n":3,"o":105.295,"t":"2026-10-16T15:00:00Z","v":163,"vw":105.295},{"c":104.96,"h":105.01,"l":104.96,"n":54,"o":105.01,"t":"2026-10-16T15:15:00Z","v":800,"vw":104.9825},{"c":104.35,"h":104.48,"l":104.34,"n":83,"o":104.43,"t":"2026-10-16T16:00:00Z","v":2571,"vw":104.42375},{"c":104.26,"h":104.26,"l":104.25,"n":24,"o":104.25,"t":"2026-10-16T16:15:00Z","v":845,"vw":104.258},{"c":103.6401,"h":103.92,"l":103.6401,"n":21,"o":103.92,"t":"2026-10-16T16:45:00Z","v":909,"vw":103.802753},{"c":103.85,"h":103.85,"l":103.85,"n":8,"o":103.85,"t":"2026-10-16T17:00:00Z","v":221,"vw":103.85},{"c":104.13,"h":104.13,"l":104.13,"n":17,"o":104.13,"t":"2026-10-16T17:15:00Z","v":287,"vw":104.13},{"c":104.19,"h":104.19,"l":104.19,"n":29,"o":104.19,"t":"2026-10-16T17:30:00Z","v":393,"vw":104.19},{"c":103.86,"h":103.86,"l":103.86,"n":19,"o":103.86,"t":"2026-10-16T18:00:00Z","v":422,"vw":103.86},{"c":104.215,"h":104.215,"l":104,"n":48,"o":104,"t":"2026-10-16T18:45:00Z","v":1408,"vw":104.0625},{"c":104.15,"h":104.15,"l":104.15,"n":14,"o":104.15,"t":"2026-10-16T19:15:00Z","v":220,"vw":104.15},{"c":103.95,"h":104.18,"l":103.95,"n":53,"o":104.18,"t":"2026-10-16T19:30:00Z","v":809,"vw":104.065},{"c":104.3,"h":104.67,"l":103.845,"n":391,"o":103.85,"t":"2026-10-16T19:45:00Z","v":9211,"vw":104.341912},{"c":104.41,"h":104.41,"l":104.41,"n":19,"o":104.41,"t":"2026-10-16T20:00:00Z","v":24420,"vw":104.41},{"c":104.42,"h":104.42,"l":104.42,"n":23,"o":104.42,"t":"2026-10-19T10:00:00Z","v":270,"vw":104.42},{"c":104.08,"h":104.08,"l":104.08,"n":11,"o":104.08,"t":"2026-10-19T13:30:00Z","v":383,"vw":104.08},{"c":104.52,"h":104.52,"l":104.52,"n":14,"o":104.52,"t":"2026-10-19T14:00:00Z","v":306,"vw":104.52},{"c":103.94,"h":103.94,"l":103.94,"n":28,"o":103.94,"t":"2026-10-19T14:15:00Z","v":627,"vw":103.94},{"c":103.65,"h":103.65,"l":103.54,"n":42,"o":103.54,"t":"2026-10-19T14:30:00Z","v":816,"vw":103.631293},{"c":103.8,"h":103.8,"l":103.7,"n":172,"o":103.74,"t":"2026-10-19T14:45:00Z","v":4538,"vw":103.725313},{"c":103.8,"h":103.8,"l":103.8,"n":35,"o":103.8,"t":"2026-10-19T15:00:00Z","v":728,"vw":103.8},{"c":103.65,"h":103.975,"l":103.65,"n":19,"o":103.975,"t":"2026-10-19T15:15:00Z","v":807,"vw":103.928571},{"c":103.36,"h":103.36,"l":103.36,"n":17,"o":103.36,"t":"2026-10-19T16:00:00Z","v":245,"vw":103.36},{"c":103.235,"h":103.235,"l":103.235,"n":8,"o":103.235,"t":"2026-10-19T16:15:00Z","v":137,"vw":103.235},{"c":103.32,"h":103.32,"l":103.215,"n":68,"o":103.23,"t":"2026-10-19T16:45:00Z","v":1899,"vw":103.249286},{"c":103.11,"h":103.215,"l":103.11,"n":18,"o":103.215,"t":"2026-10-19T17:00:00Z","v":371,"vw":103.145},{"c":103.26,"h":103.26,"l":103.25,"n":35,"o":103.25,"t":"2026-10-19T17:30:00Z","v":827,"vw":103.257968},{"c":103.2,"h":103.3,"l":103.2,"n":47,"o":103.3,"t":"2026-10-19T17:45:00Z","v":961,"vw":103.236667},{"c":103.1,"h":103.1,"l":103.1,"n":20,"o":103.1,"t":"2026-10-19T18:15:00Z","v":414,"vw":103.1},{"c":103.14,"h":103.14,"l":103,"n":90,"o":103,"t":"2026-10-19T18:45:00Z","v":1224,"vw":103.05625},{"c":103.09,"h":103.21,"l":103.08,"n":31,"o":103.21,"t":"2026-10-19T19:00:00Z","v":1049,"vw":103.106929},{"c":103.33,"h":103.33,"l":103.2,"n":52,"o":103.2,"t":"2026-10-19T19:15:00Z","v":1549,"vw":103.223189},{"c":103.18,"h":103.23,"l":103.08,"n":43,"o":103.12,"t":"2026-10-19T19:30:00Z","v":1107,"vw":103.149395},{"c":103.59,"h":103.65,"l":103.25,"n":291,"o":103.27,"t":"2026-10-19T19:45:00Z","v":5602,"vw":103.489549},{"c":103.59,"h":103.59,"l":103.59,"n":16,"o":103.59,"t":"2026-10-19T20:00:00Z","v":17005,"vw":103.59},{"c":103.5,"h":103.5,"l":103.5,"n":11,"o":103.5,"t":"2026-10-19T23:00:00Z","v":308,"vw":103.5},{"c":104.5,"h":104.5,"l":104.5,"n":1,"o":104.5,"t":"2026-10-19T23:15:00Z","v":298,"vw":104.5},{"c":104.9748,"h":105.42,"l":104,"n":141,"o":104,"t":"2026-10-20T13:30:00Z","v":5289,"vw":104.805152},{"c":105.715,"h":105.79,"l":105.715,"n":57,"o":105.77,"t":"2026-10-20T13:45:00Z","v":2058,"vw":105.7485},{"c":105.22,"h":105.22,"l":105.22,"n":7,"o":105.22,"t":"2026-10-20T14:00:00Z","v":143,"vw":105.22},{"c":105.52,"h":105.52,"l":105.52,"n":25,"o":105.52,"t":"2026-10-20T14:15:00Z","v":641,"vw":105.52},{"c":105.81,"h":105.81,"l":105.8,"n":10,"o":105.8,"t":"2026-10-20T14:45:00Z","v":374,"vw":105.806667},{"c":105.3375,"h":105.55,"l":105.3375,"n":114,"o":105.49,"t":"2026-10-20T15:00:00Z","v":1614,"vw":105.493927},{"c":105.21,"h":105.21,"l":105.18,"n":12,"o":105.18,"t":"2026-10-20T15:15:00Z","v":597,"vw":105.2},{"c":105.4375,"h":105.4375,"l":105.1,"n":64,"o":105.1,"t":"2026-10-20T15:30:00Z","v":2564,"vw":105.326719},{"c":104.905,"h":104.905,"l":104.905,"n":3,"o":104.905,"t":"2026-10-20T16:15:00Z","v":170,"vw":104.905},{"c":105.12,"h":105.12,"l":105.11,"n":34,"o":105.11,"t":"2026-10-20T16:30:00Z","v":882,"vw":105.117389},{"c":104.87,"h":104.91,"l":104.87,"n":14,"o":104.91,"t":"2026-10-20T17:00:00Z","v":283,"vw":104.89},{"c":104.91,"h":104.945,"l":104.91,"n":25,"o":104.945,"t":"2026-10-20T17:30:00Z","v":687,"vw":104.927},{"c":104.865,"h":104.865,"l":104.865,"n":20,"o":104.865,"t":"2026-10-20T18:00:00Z","v":458,"vw":104.865},{"c":104.82,"h":104.82,"l":104.82,"n":29,"o":104.82,"t":"2026-10-20T18:15:00Z","v":480,"vw":104.82},{"c":104.87,"h":104.87,"l":104.86,"n":6,"o":104.86,"t":"2026-10-20T18:30:00Z","v":241,"vw":104.865},{"c":104.87,"h":104.87,"l":104.73,"n":49,"o":104.73,"t":"2026-10-20T18:45:00Z","v":1161,"vw":104.843333},{"c":104.96,"h":105.025,"l":104.875,"n":59,"o":104.875,"t":"2026-10-20T19:00:00Z","v":1701,"vw":104.948267},{"c":105.2,"h":105.23,"l":105.085,"n":85,"o":105.23,"t":"2026-10-20T19:15:00Z","v":1922,"vw":105.156109},{"c":105.44,"h":105.45,"l":105.13,"n":141,"o":105.27,"t":"2026-10-20T19:30:00Z","v":3854,"vw":105.349872},{"c":105.12,"h":105.77,"l":104.76,"n":1967,"o":105.25,"t":"2026-10-20T19:45:00Z","v":124377,"vw":105.240136},{"c":105.09,"h":105.09,"l":105.09,"n":28,"o":105.09,"t":"2026-10-20T20:00:00Z","v":15478,"vw":105.09},{"c":105.35,"h":105.65,"l":104.77,"n":352,"o":105.55,"t":"2026-10-21T13:30:00Z","v":17393,"vw":105.238844},{"c":105.035,"h":105.17,"l":104.95,"n":187,"o":105.1,"t":"2026-10-21T13:45:00Z","v":4485,"vw":105.021654},{"c":104.8,"h":104.81,"l":104.8,"n":25,"o":104.81,"t":"2026-10-21T14:00:00Z","v":1611,"vw":104.801539},{"c":105,"h":105,"l":105,"n":5,"o":105,"t":"2026-10-21T14:15:00Z","v":151,"vw":105},{"c":104.96,"h":105.215,"l":104.76,"n":109,"o":104.99,"t":"2026-10-21T14:30:00Z","v":4464,"vw":104.907406},{"c":105.165,"h":105.165,"l":105.165,"n":3,"o":105.165,"t":"2026-10-21T14:45:00Z","v":877,"vw":105.165},{"c":104.985,"h":104.985,"l":104.69,"n":31,"o":104.92,"t":"2026-10-21T15:00:00Z","v":1006,"vw":104.81777},{"c":104.99,"h":105.03,"l":104.94,"n":47,"o":105.03,"t":"2026-10-21T15:45:00Z","v":1727,"vw":104.976952},{"c":104.905,"h":104.905,"l":104.905,"n":10,"o":104.905,"t":"2026-10-21T16:00:00Z","v":287,"vw":104.905},{"c":104.935,"h":104.935,"l":104.935,"n":8,"o":104.935,"t":"2026-10-21T16:15:00Z","v":313,"vw":104.935},{"c":105.18,"h":105.255,"l":105.18,"n":95,"o":105.255,"t":"2026-10-21T16:30:00Z","v":3461,"vw":105.228846},{"c":105.32,"h":105.32,"l":105.32,"n":20,"o":105.32,"t":"2026-10-21T17:30:00Z","v":480,"vw":105.32},{"c":104.89,"h":105.34,"l":104.89,"n":90,"o":105.26,"t":"2026-10-21T17:45:00Z","v":2624,"vw":105.210872},{"c":104.85,"h":104.85,"l":104.85,"n":30,"o":104.85,"t":"2026-10-21T18:00:00Z","v":422,"vw":104.85},{"c":104.9,"h":104.9,"l":104.9,"n":9,"o":104.9,"t":"2026-10-21T18:15:00Z","v":167,"vw":104.9},{"c":105.12,"h":105.12,"l":105.12,"n":40,"o":105.12,"t":"2026-10-21T18:30:00Z","v":818,"vw":105.12},{"c":104.52,"h":105.02,"l":104.52,"n":65,"o":105.02,"t":"2026-10-21T18:45:00Z","v":1897,"vw":104.802857},{"c":104.8,"h":104.8,"l":104.41,"n":108,"o":104.49,"t":"2026-10-21T19:00:00Z","v":2626,"vw":104.631667},{"c":105.15,"h":105.305,"l":105.12,"n":74,"o":105.12,"t":"2026-10-21T19:15:00Z","v":1518,"vw":105.189604},{"c":105.425,"h":105.425,"l":105.17,"n":107,"o":105.235,"t":"2026-10-21T19:30:00Z","v":2142,"vw":105.266441},{"c":105.39,"h":105.65,"l":105.24,"n":236,"o":105.24,"t":"2026-10-21T19:45:00Z","v":5457,"vw":105.467573},{"c":105.38,"h":105.38,"l":105.38,"n":22,"o":105.38,"t":"2026-10-21T20:00:00Z","v":12904,"vw":105.38},{"c":105.45,"h":105.45,"l":105.45,"n":35,"o":105.45,"t":"2026-10-21T20:30:00Z","v":531,"vw":105.45},{"c":105.65,"h":105.65,"l":105.65,"n":3,"o":105.65,"t":"2026-10-21T21:00:00Z","v":499,"vw":105.65},{"c":105.1,"h":105.3,"l":105.1,"n":17,"o":105.3,"t":"2026-10-22T12:45:00Z","v":2040,"vw":105.2},{"c":107.06,"h":107.06,"l":105.34,"n":130,"o":105.42,"t":"2026-10-22T13:30:00Z","v":6874,"vw":105.832347},{"c":106.765,"h":107.29,"l":106.26,"n":118,"o":106.26,"t":"2026-10-22T13:45:00Z","v":4390,"vw":107.117208},{"c":106.735,"h":106.735,"l":106.72,"n":26,"o":106.72,"t":"2026-10-22T14:00:00Z","v":819,"vw":106.73125},{"c":106.73,"h":106.73,"l":106.73,"n":3,"o":106.73,"t":"2026-10-22T14:15:00Z","v":171,"vw":106.73},{"c":107.755,"h":107.755,"l":107.14,"n":129,"o":107.23,"t":"2026-10-22T14:45:00Z","v":3332,"vw":107.3335},{"c":107.94,"h":107.94,"l":107.59,"n":47,"o":107.625,"t":"2026-10-22T15:00:00Z","v":1375,"vw":107.690625},{"c":108.01,"h":108.355,"l":107.9,"n":205,"o":107.9,"t":"2026-10-22T15:15:00Z","v":5647,"vw":108.102853},{"c":108.055,"h":108.055,"l":107.77,"n":51,"o":107.93,"t":"2026-10-22T15:30:00Z","v":1643,"vw":107.915},{"c":107.92,"h":108.085,"l":107.92,"n":24,"o":108.06,"t":"2026-10-22T15:45:00Z","v":625,"vw":108.03125},{"c":107.8,"h":107.95,"l":107.8,"n":35,"o":107.95,"t":"2026-10-22T16:00:00Z","v":1249,"vw":107.909091},{"c":107.94,"h":108.33,"l":107.94,"n":109,"o":108.18,"t":"2026-10-22T16:15:00Z","v":3161,"vw":108.145417},{"c":108,"h":108,"l":107.935,"n":15,"o":107.935,"t":"2026-10-22T16:30:00Z","v":696,"vw":107.961},{"c":108.3,"h":108.3,"l":107.955,"n":107,"o":108,"t":"2026-10-22T16:45:00Z","v":2483,"vw":108.044091},{"c":108.42,"h":108.49,"l":108.4,"n":47,"o":108.49,"t":"2026-10-22T17:00:00Z","v":1147,"vw":108.4325},{"c":108.45,"h":108.6,"l":108.24,"n":30,"o":108.275,"t":"2026-10-22T17:15:00Z","v":780,"vw":108.39125},{"c":108.325,"h":108.59,"l":108.31,"n":59,"o":108.455,"t":"2026-10-22T17:30:00Z","v":1650,"vw":108.407692},{"c":108.27,"h":108.32,"l":108.12,"n":59,"o":108.32,"t":"2026-10-22T17:45:00Z","v":1333,"vw":108.233333},{"c":108,"h":108.25,"l":108,"n":78,"o":108.1925,"t":"2026-10-22T18:00:00Z","v":2761,"vw":108.1375},{"c":108.23,"h":108.25,"l":108.015,"n":44,"o":108.015,"t":"2026-10-22T18:15:00Z","v":965,"vw":108.1275},{"c":108.085,"h":108.14,"l":107.99,"n":39,"o":108.14,"t":"2026-10-22T18:30:00Z","v":1022,"vw":108.062388},{"c":108.25,"h":108.25,"l":108.085,"n":33,"o":108.085,"t":"2026-10-22T18:45:00Z","v":725,"vw":108.163571},{"c":108.33,"h":108.51,"l":108.24,"n":178,"o":108.24,"t":"2026-10-22T19:00:00Z","v":4507,"vw":108.386508},{"c":108.35,"h":108.35,"l":108.215,"n":35,"o":108.24,"t":"2026-10-22T19:15:00Z","v":1110,"vw":108.245625},{"c":108.445,"h":108.445,"l":108.26,"n":110,"o":108.26,"t":"2026-10-22T19:30:00Z","v":2325,"vw":108.375208},{"c":108.66,"h":108.88,"l":108.39,"n":688,"o":108.445,"t":"2026-10-22T19:45:00Z","v":16146,"vw":108.641737},{"c":108.5,"h":109,"l":108.45,"n":99,"o":108.62,"t":"2026-10-22T20:00:00Z","v":23929,"vw":108.638024},{"c":108.8,"h":109.1,"l":108.8,"n":7,"o":109.1,"t":"2026-10-22T22:30:00Z","v":988,"vw":108.950153}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.5,"strike":135.9140153182975,"iv":0.8134547150072574,"gamma":0.011272156073635752,"theta":-0.1230137667109099,"vega":0.0856167492463039,"rho":0.014885761035568953,"breakevenPct":27.21876407931754},{"delta":0.25,"premium":2.5,"strike":124.09823418404288,"iv":0.5968435457489147,"gamma":0.01752041924189337,"theta":-0.10332131038865584,"vega":0.09711290172425494,"rho":0.01899174336493613,"breakevenPct":16.358671125039418},{"delta":0.3,"premium":2.5,"strike":118.16251049867827,"iv":0.46506079184511306,"gamma":0.024926362894106657,"theta":-0.08872159082799984,"vega":0.10600339059771458,"rho":0.02305950177284061,"breakevenPct":10.903042737755763},{"delta":0.35,"premium":2.5428324248763405,"strike":114.52408416804066,"iv":0.37706843769639475,"gamma":0.03235219179913619,"theta":-0.07774002118974054,"vega":0.11266719514382183,"rho":0.02710787214986028,"breakevenPct":7.598268927313426},{"delta":0.4,"premium":2.705960459781653,"strike":112.71155044687052,"iv":0.33565480079880067,"gamma":0.03838096111037971,"theta":-0.07179449987974833,"vega":0.1164463637560727,"rho":0.031150198000487316,"breakevenPct":6.082271053908255},{"delta":0.45,"premium":2.8690884946869653,"strike":110.89901672570039,"iv":0.29424116390120664,"gamma":0.04440973042162322,"theta":-0.06584897856975613,"vega":0.12022553236832356,"rho":0.03519252385111435,"breakevenPct":4.566273180503087},{"delta":0.5,"premium":3.30256880733945,"strike":109.42201834862385,"iv":0.27639339449541284,"gamma":0.04638275229357798,"theta":-0.06286532110091743,"vega":0.12044697247706422,"rho":0.03912470551774319,"breakevenPct":3.6071573124662755},{"delta":0.55,"premium":4.00211009174312,"strike":108.27522935779817,"iv":0.28173743119266054,"gamma":0.044364403669724765,"theta":-0.06279651376146789,"vega":0.11716715596330275,"rho":0.042948491320754754,"breakevenPct":3.1960840528872136},{"delta":0.6,"premium":4.701651376146789,"strike":107.12844036697248,"iv":0.28708146788990824,"gamma":0.042346055045871564,"theta":-0.06272770642201835,"vega":0.11388733944954128,"rho":0.04677227712376631,"breakevenPct":2.7850107933081527},{"delta":0.65,"premium":5.401192660550459,"strike":105.98165137614679,"iv":0.29242550458715594,"gamma":0.04032770642201835,"theta":-0.0626588990825688,"vega":0.11060752293577981,"rho":0.050596062926777874,"breakevenPct":2.373937533729091},{"delta":0.7,"premium":6.196587030716723,"strike":104.75426621160409,"iv":0.2985333788395904,"gamma":0.037892286689419796,"theta":-0.062034812286689424,"vega":0.10617815699658704,"rho":0.05435567298992909,"breakevenPct":1.9768871712507556},{"delta":0.75,"premium":7.5617747440273035,"strike":103.04778156996586,"iv":0.30918184300341295,"gamma":0.032977610921501706,"theta":-0.0581098976109215,"vega":0.09491535836177475,"rho":0.05773379393279939,"breakevenPct":1.6631951415378465},{"delta":0.8,"premium":8.926962457337885,"strike":101.34129692832765,"iv":0.3198303071672355,"gamma":0.028062935153583615,"theta":-0.054184982935153586,"vega":0.08365255972696245,"rho":0.0611119148756697,"breakevenPct":1.3495031118249372},{"delta":0.85,"premium":10.582224909310758,"strike":99.35308343409916,"iv":0.33228851269649334,"gamma":0.022776783555018148,"theta":-0.04927569528415962,"vega":0.07090556227327693,"rho":0.06426938535432557,"breakevenPct":1.0434819332811753},{"delta":0.9,"premium":13.30290205562273,"strike":96.33010882708585,"iv":0.3513937122128174,"gamma":0.016126239419588878,"theta":-0.0407509068923821,"vega":0.05270725513905684,"rho":0.0666164293616144,"breakevenPct":0.7656350024895113}],"put":[{"delta":0.1,"premium":2.5,"strike":70.4854926277927,"iv":1.4428623569303805,"gamma":0.003985431716939639,"theta":-0.13243793788968394,"vega":0.053667620862748046,"rho":-0.010732025448357446,"breakevenPct":37.51333398180819},{"delta":0.15,"premium":2.5,"strike":86.04056512956245,"iv":0.9344000390353913,"gamma":0.00821562299274267,"theta":-0.11276600578567415,"vega":0.07125650011650435,"rho":-0.015185469464772594,"breakevenPct":23.216392344152155},{"delta":0.2,"premium":2.5,"strike":94.87133256572415,"iv":0.6681631083738335,"gamma":0.01371715265702346,"theta":-0.09610503937345055,"vega":0.08561723029687833,"rho":-0.019682464635799476,"breakevenPct":15.099878156503538},{"delta":0.25,"premium":2.5,"strike":100.1176992111064,"iv":0.5102694351293225,"gamma":0.02043825362215605,"theta":-0.08215318528355955,"vega":0.09712751870929698,"rho":-0.02422088880411643,"breakevenPct":10.277849989791914},{"delta":0.3,"premium":2.5,"strike":103.17339886531839,"iv":0.4140922405833472,"gamma":0.028424148435836346,"theta":-0.07061783914055829,"vega":0.10565669179756108,"rho":-0.028801588113145808,"breakevenPct":7.469302513494126},{"delta":0.35,"premium":2.6628581665693414,"strike":105.52534892441723,"iv":0.3499810859080492,"gamma":0.03435385709644099,"theta":-0.06283743524528759,"vega":0.11195766972287656,"rho":-0.033421192970675355,"breakevenPct":5.457269524036864},{"delta":0.4,"premium":3.067744866344782,"strike":106.8314350527251,"iv":0.3335242598986945,"gamma":0.03722780423700112,"theta":-0.06063736658058018,"vega":0.1149472582450959,"rho":-0.03809861656112712,"breakevenPct":4.628961225753377},{"delta":0.45,"premium":3.472631566120222,"strike":108.13752118103298,"iv":0.31706743388933983,"gamma":0.04010175137756125,"theta":-0.058437297915872766,"vega":0.11793684676731522,"rho":-0.042776040151578876,"breakevenPct":3.8006529274698924},{"delta":0.5,"premium":3.877518265895662,"strike":109.44360730934085,"iv":0.3006106078799851,"gamma":0.042975698518121386,"theta":-0.05623722925116536,"vega":0.12092643528953456,"rho":-0.04745346374203063,"breakevenPct":2.9723446291864066},{"delta":0.55,"premium":4.43523489932886,"strike":110.6420581655481,"iv":0.29014572706935127,"gamma":0.04357078299776287,"theta":-0.052795973154362415,"vega":0.11915664429530201,"rho":-0.05221013287990906,"breakevenPct":2.3834344979602524},{"delta":0.6,"premium":5.106375838926175,"strike":111.76062639821029,"iv":0.28412782997762864,"gamma":0.04247458612975392,"theta":-0.048433557046979867,"vega":0.11385463087248322,"rho":-0.05702561491535499,"breakevenPct":1.9721961771285645},{"delta":0.65,"premium":5.7775167785234895,"strike":112.87919463087249,"iv":0.278109932885906,"gamma":0.04137838926174497,"theta":-0.04407114093959731,"vega":0.10855261744966443,"rho":-0.061841096950800936,"breakevenPct":1.5609578562968758},{"delta":0.7,"premium":6.4486577181208045,"strike":113.99776286353467,"iv":0.27209203579418345,"gamma":0.040282192393736024,"theta":-0.03970872483221477,"vega":0.10325060402684565,"rho":-0.06665657898624686,"breakevenPct":1.149719535465188},{"delta":0.75,"premium":7.274783861671469,"strike":115.24975984630163,"iv":0.26900278578290104,"gamma":0.038555715658021135,"theta":-0.03539039385206532,"vega":0.09716628242074929,"rho":-0.07157650583236794,"breakevenPct":0.7582941317737418},{"delta":0.8,"premium":9.436167146974066,"strike":117.65129682997119,"iv":0.2911449567723343,"gamma":0.03139913544668588,"theta":-0.031451873198847256,"vega":0.08434207492795388,"rho":-0.07739626489353628,"breakevenPct":0.5375646295982316},{"delta":0.85,"premium":11.773577235772356,"strike":120.22357723577235,"iv":0.31675731707317073,"gamma":0.024064634146341468,"theta":-0.027801219512195118,"vega":0.0714378048780488,"rho":-0.08335006096453434,"breakevenPct":0.32169117647058304},{"delta":0.9,"premium":27.34999999999999,"strike":135.79999999999998,"iv":0.5686799999999999,"gamma":0.010128000000000003,"theta":-0.039248,"vega":0.05382000000000001,"rho":-0.09959676415971655,"breakevenPct":0.32169117647058304}]},"raw":{"call":[{"delta":0.2,"premium":2.5,"strike":135.9140153182975,"iv":0.8134547150072574,"gamma":0.011272156073635752,"theta":-0.1230137667109099,"vega":0.0856167492463039,"rho":0.014885761035568953,"breakevenPct":27.21876407931754},{"delta":0.25,"premium":2.5,"strike":124.09823418404288,"iv":0.5968435457489147,"gamma":0.01752041924189337,"theta":-0.10332131038865584,"vega":0.09711290172425494,"rho":0.01899174336493613,"breakevenPct":16.358671125039418},{"delta":0.3,"premium":2.5,"strike":118.16251049867827,"iv":0.46506079184511306,"gamma":0.024926362894106657,"theta":-0.08872159082799984,"vega":0.10600339059771458,"rho":0.02305950177284061,"breakevenPct":10.903042737755763},{"delta":0.35,"premium":2.5428324248763405,"strike":114.52408416804066,"iv":0.37706843769639475,"gamma":0.03235219179913619,"theta":-0.07774002118974054,"vega":0.11266719514382183,"rho":0.02710787214986028,"breakevenPct":7.598268927313426},{"delta":0.4,"premium":2.705960459781653,"strike":112.71155044687052,"iv":0.33565480079880067,"gamma":0.03838096111037971,"theta":-0.07179449987974833,"vega":0.1164463637560727,"rho":0.031150198000487316,"breakevenPct":6.082271053908255},{"delta":0.45,"premium":2.8690884946869653,"strike":110.89901672570039,"iv":0.29424116390120664,"gamma":0.04440973042162322,"theta":-0.06584897856975613,"vega":0.12022553236832356,"rho":0.03519252385111435,"breakevenPct":4.566273180503087},{"delta":0.5,"premium":3.30256880733945,"strike":109.42201834862385,"iv":0.27639339449541284,"gamma":0.04638275229357798,"theta":-0.06286532110091743,"vega":0.12044697247706422,"rho":0.03912470551774319,"breakevenPct":3.6071573124662755},{"delta":0.55,"premium":4.00211009174312,"strike":108.27522935779817,"iv":0.28173743119266054,"gamma":0.044364403669724765,"theta":-0.06279651376146789,"vega":0.11716715596330275,"rho":0.042948491320754754,"breakevenPct":3.1960840528872136},{"delta":0.6,"premium":4.701651376146789,"strike":107.12844036697248,"iv":0.28708146788990824,"gamma":0.042346055045871564,"theta":-0.06272770642201835,"vega":0.11388733944954128,"rho":0.04677227712376631,"breakevenPct":2.7850107933081527},{"delta":0.65,"premium":5.401192660550459,"strike":105.98165137614679,"iv":0.29242550458715594,"gamma":0.04032770642201835,"theta":-0.0626588990825688,"vega":0.11060752293577981,"rho":0.050596062926777874,"breakevenPct":2.373937533729091},{"delta":0.7,"premium":6.196587030716723,"strike":104.75426621160409,"iv":0.2985333788395904,"gamma":0.037892286689419796,"theta":-0.062034812286689424,"vega":0.10617815699658704,"rho":0.05435567298992909,"breakevenPct":1.9768871712507556},{"delta":0.75,"premium":7.5617747440273035,"strike":103.04778156996586,"iv":0.30918184300341295,"gamma":0.032977610921501706,"theta":-0.0581098976109215,"vega":0.09491535836177475,"rho":0.05773379393279939,"breakevenPct":1.6631951415378465},{"delta":0.8,"premium":8.926962457337885,"strike":101.34129692832765,"iv":0.3198303071672355,"gamma":0.028062935153583615,"theta":-0.054184982935153586,"vega":0.08365255972696245,"rho":0.0611119148756697,"breakevenPct":1.3495031118249372},{"delta":0.85,"premium":10.582224909310758,"strike":99.35308343409916,"iv":0.33228851269649334,"gamma":0.022776783555018148,"theta":-0.04927569528415962,"vega":0.07090556227327693,"rho":0.06426938535432557,"breakevenPct":1.0434819332811753},{"delta":0.9,"premium":13.30290205562273,"strike":96.33010882708585,"iv":0.3513937122128174,"gamma":0.016126239419588878,"theta":-0.0407509068923821,"vega":0.05270725513905684,"rho":0.0666164293616144,"breakevenPct":0.7656350024895113}],"put":[{"delta":0.1,"premium":2.5,"strike":70.4854926277927,"iv":1.4428623569303805,"gamma":0.003985431716939639,"theta":-0.13243793788968394,"vega":0.053667620862748046,"rho":-0.010732025448357446,"breakevenPct":37.51333398180819},{"delta":0.15,"premium":2.5,"strike":86.04056512956245,"iv":0.9344000390353913,"gamma":0.00821562299274267,"theta":-0.11276600578567415,"vega":0.07125650011650435,"rho":-0.015185469464772594,"breakevenPct":23.216392344152155},{"delta":0.2,"premium":2.5,"strike":94.87133256572415,"iv":0.6681631083738335,"gamma":0.01371715265702346,"theta":-0.09610503937345055,"vega":0.08561723029687833,"rho":-0.019682464635799476,"breakevenPct":15.099878156503538},{"delta":0.25,"premium":2.5,"strike":100.1176992111064,"iv":0.5102694351293225,"gamma":0.02043825362215605,"theta":-0.08215318528355955,"vega":0.09712751870929698,"rho":-0.02422088880411643,"breakevenPct":10.277849989791914},{"delta":0.3,"premium":2.5,"strike":103.17339886531839,"iv":0.4140922405833472,"gamma":0.028424148435836346,"theta":-0.07061783914055829,"vega":0.10565669179756108,"rho":-0.028801588113145808,"breakevenPct":7.469302513494126},{"delta":0.35,"premium":2.6628581665693414,"strike":105.52534892441723,"iv":0.3499810859080492,"gamma":0.03435385709644099,"theta":-0.06283743524528759,"vega":0.11195766972287656,"rho":-0.033421192970675355,"breakevenPct":5.457269524036864},{"delta":0.4,"premium":3.067744866344782,"strike":106.8314350527251,"iv":0.3335242598986945,"gamma":0.03722780423700112,"theta":-0.06063736658058018,"vega":0.1149472582450959,"rho":-0.03809861656112712,"breakevenPct":4.628961225753377},{"delta":0.45,"premium":3.472631566120222,"strike":108.13752118103298,"iv":0.31706743388933983,"gamma":0.04010175137756125,"theta":-0.058437297915872766,"vega":0.11793684676731522,"rho":-0.042776040151578876,"breakevenPct":3.8006529274698924},{"delta":0.5,"premium":3.877518265895662,"strike":109.44360730934085,"iv":0.3006106078799851,"gamma":0.042975698518121386,"theta":-0.05623722925116536,"vega":0.12092643528953456,"rho":-0.04745346374203063,"breakevenPct":2.9723446291864066},{"delta":0.55,"premium":4.43523489932886,"strike":110.6420581655481,"iv":0.29014572706935127,"gamma":0.04357078299776287,"theta":-0.052795973154362415,"vega":0.11915664429530201,"rho":-0.05221013287990906,"breakevenPct":2.3834344979602524},{"delta":0.6,"premium":5.106375838926175,"strike":111.76062639821029,"iv":0.28412782997762864,"gamma":0.04247458612975392,"theta":-0.048433557046979867,"vega":0.11385463087248322,"rho":-0.05702561491535499,"breakevenPct":1.9721961771285645},{"delta":0.65,"premium":5.7775167785234895,"strike":112.87919463087249,"iv":0.278109932885906,"gamma":0.04137838926174497,"theta":-0.04407114093959731,"vega":0.10855261744966443,"rho":-0.061841096950800936,"breakevenPct":1.5609578562968758},{"delta":0.7,"premium":6.4486577181208045,"strike":113.99776286353467,"iv":0.27209203579418345,"gamma":0.040282192393736024,"theta":-0.03970872483221477,"vega":0.10325060402684565,"rho":-0.06665657898624686,"breakevenPct":1.149719535465188},{"delta":0.75,"premium":7.274783861671469,"strike":115.24975984630163,"iv":0.26900278578290104,"gamma":0.038555715658021135,"theta":-0.03539039385206532,"vega":0.09716628242074929,"rho":-0.07157650583236794,"breakevenPct":0.7582941317737418},{"delta":0.8,"premium":9.436167146974066,"strike":117.65129682997119,"iv":0.2911449567723343,"gamma":0.03139913544668588,"theta":-0.031451873198847256,"vega":0.08434207492795388,"rho":-0.07739626489353628,"breakevenPct":0.5375646295982316},{"delta":0.85,"premium":11.773577235772356,"strike":120.22357723577235,"iv":0.31675731707317073,"gamma":0.024064634146341468,"theta":-0.027801219512195118,"vega":0.0714378048780488,"rho":-0.08335006096453434,"breakevenPct":0.32169117647058304},{"delta":0.9,"premium":27.34999999999999,"strike":135.79999999999998,"iv":0.5686799999999999,"gamma":0.010128000000000003,"theta":-0.039248,"vega":0.05382000000000001,"rho":-0.09959676415971655,"breakevenPct":0.32169117647058304}]}},"errors":["fundamentals:provider_http_429"],"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"}}