{"symbol":"PKB","url":"https://intraalpha.com/companies/PKB","capturedAt":"2026-10-22T20:43:06.502Z","state":"ready","quote":{"symbol":"PKB","last_price":86.59,"prev_close":87.2719,"regular_close":86.59,"change":-0.6819,"change_pct":-0.7814,"regular_change":-0.6819,"regular_change_pct":-0.7814,"extended_change":0,"extended_change_pct":0,"bid":81.25,"ask":91.07,"bid_size":100,"ask_size":100,"volume":20949,"vwap":86.352465,"open":86.13,"high":86.79,"low":85.79,"close":86.59,"trade_count":367,"last_trade_at":"2026-10-22T20:10:00.000932603Z","last_quote_at":"2026-10-22T20:11:58.816180661Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:42:33.544564757-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":278000000,"net_expense_ratio":0.0057,"portfolio_turnover":0.97,"dividend_yield":-0.0001,"inception_date":"2005-10-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:43:06.056365+00:00"},"optionObservedAt":"2026-10-22T19:49:17.618Z","bars":[{"c":87.01,"h":87.01,"l":86.78,"n":10,"o":87,"t":"2026-10-15T13:30:00Z","v":679,"vw":86.962025},{"c":86.945,"h":86.945,"l":86.5,"n":4,"o":86.5,"t":"2026-10-15T13:35:00Z","v":412,"vw":86.787582},{"c":86.6,"h":86.6,"l":86.46,"n":6,"o":86.46,"t":"2026-10-15T13:45:00Z","v":309,"vw":86.553642},{"c":86.48,"h":86.48,"l":86.35,"n":3,"o":86.35,"t":"2026-10-15T13:50:00Z","v":266,"vw":86.399057},{"c":86.3074,"h":86.3074,"l":86.2,"n":3,"o":86.2,"t":"2026-10-15T13:55:00Z","v":710,"vw":86.218178},{"c":86.715,"h":86.715,"l":86.63,"n":4,"o":86.63,"t":"2026-10-15T14:00:00Z","v":408,"vw":86.658873},{"c":86.995,"h":86.995,"l":86.86,"n":16,"o":86.86,"t":"2026-10-15T14:05:00Z","v":1375,"vw":86.874644},{"c":87.605,"h":87.605,"l":87.441361,"n":8,"o":87.441361,"t":"2026-10-15T14:50:00Z","v":976,"vw":87.503423},{"c":87.71,"h":87.74,"l":87.4,"n":15,"o":87.4,"t":"2026-10-15T15:05:00Z","v":1445,"vw":87.651843},{"c":87.8601,"h":87.97,"l":87.8601,"n":3,"o":87.97,"t":"2026-10-15T15:15:00Z","v":1497,"vw":87.867476},{"c":87.88,"h":87.88,"l":87.88,"n":1,"o":87.88,"t":"2026-10-15T15:20:00Z","v":152,"vw":87.88},{"c":87.72,"h":87.72,"l":87.63,"n":17,"o":87.655,"t":"2026-10-15T15:35:00Z","v":1220,"vw":87.687051},{"c":87.61,"h":87.61,"l":87.61,"n":1,"o":87.61,"t":"2026-10-15T15:45:00Z","v":300,"vw":87.61},{"c":87.535,"h":87.54,"l":87.535,"n":2,"o":87.54,"t":"2026-10-15T16:00:00Z","v":392,"vw":87.537079},{"c":87.39,"h":87.39,"l":87.39,"n":1,"o":87.39,"t":"2026-10-15T16:35:00Z","v":100,"vw":87.39},{"c":87.47,"h":87.47,"l":87.47,"n":1,"o":87.47,"t":"2026-10-15T18:10:00Z","v":417,"vw":87.47},{"c":87.5476,"h":87.5476,"l":87.5476,"n":3,"o":87.5476,"t":"2026-10-15T18:20:00Z","v":158,"vw":87.5476},{"c":87.625,"h":87.625,"l":87.625,"n":1,"o":87.625,"t":"2026-10-15T18:25:00Z","v":114,"vw":87.625},{"c":88.225,"h":88.26,"l":88.225,"n":11,"o":88.26,"t":"2026-10-15T19:50:00Z","v":497,"vw":88.237095},{"c":88.38,"h":88.38,"l":88.38,"n":4,"o":88.38,"t":"2026-10-15T19:55:00Z","v":231,"vw":88.38},{"c":88.34,"h":88.34,"l":88.34,"n":6,"o":88.34,"t":"2026-10-16T13:30:00Z","v":2266,"vw":88.34},{"c":89.3,"h":89.33,"l":89.27,"n":13,"o":89.28,"t":"2026-10-16T14:00:00Z","v":1030,"vw":89.293333},{"c":88.92,"h":88.95,"l":88.77,"n":28,"o":88.77,"t":"2026-10-16T14:40:00Z","v":3054,"vw":88.829424},{"c":88.79,"h":88.79,"l":88.79,"n":2,"o":88.79,"t":"2026-10-16T14:45:00Z","v":168,"vw":88.79},{"c":88.69,"h":88.69,"l":88.69,"n":5,"o":88.69,"t":"2026-10-16T14:50:00Z","v":235,"vw":88.69},{"c":88.7012,"h":88.7012,"l":88.7012,"n":1,"o":88.7012,"t":"2026-10-16T15:00:00Z","v":136,"vw":88.7012},{"c":87.94,"h":88.08,"l":87.94,"n":4,"o":88.08,"t":"2026-10-16T16:45:00Z","v":376,"vw":87.98858},{"c":87.945,"h":87.945,"l":87.945,"n":3,"o":87.945,"t":"2026-10-16T16:55:00Z","v":133,"vw":87.945},{"c":87.755,"h":87.755,"l":87.75,"n":7,"o":87.75,"t":"2026-10-16T17:00:00Z","v":902,"vw":87.750763},{"c":87.66,"h":87.67,"l":87.6,"n":5,"o":87.6,"t":"2026-10-16T17:05:00Z","v":409,"vw":87.643333},{"c":87.53,"h":87.53,"l":87.53,"n":1,"o":87.53,"t":"2026-10-16T17:15:00Z","v":110,"vw":87.53},{"c":87.56,"h":87.56,"l":87.56,"n":7,"o":87.56,"t":"2026-10-16T17:30:00Z","v":741,"vw":87.56},{"c":87.8,"h":87.87,"l":87.8,"n":6,"o":87.87,"t":"2026-10-16T17:40:00Z","v":437,"vw":87.835},{"c":87.6476,"h":87.6476,"l":87.6476,"n":1,"o":87.6476,"t":"2026-10-16T17:45:00Z","v":101,"vw":87.6476},{"c":87.415,"h":87.47,"l":87.27,"n":12,"o":87.47,"t":"2026-10-16T18:10:00Z","v":1207,"vw":87.329107},{"c":87.3554,"h":87.415,"l":87.3554,"n":3,"o":87.415,"t":"2026-10-16T18:15:00Z","v":1049,"vw":87.369788},{"c":87.345,"h":87.345,"l":87.345,"n":1,"o":87.345,"t":"2026-10-16T18:20:00Z","v":114,"vw":87.345},{"c":87.29,"h":87.29,"l":87.2,"n":4,"o":87.2,"t":"2026-10-16T18:25:00Z","v":1700,"vw":87.20611},{"c":87.22,"h":87.22,"l":87.22,"n":3,"o":87.22,"t":"2026-10-16T18:30:00Z","v":107,"vw":87.22},{"c":87.39,"h":87.39,"l":87.39,"n":1,"o":87.39,"t":"2026-10-16T18:35:00Z","v":307,"vw":87.39},{"c":87.1,"h":87.11,"l":87.1,"n":12,"o":87.11,"t":"2026-10-16T18:50:00Z","v":1589,"vw":87.10191},{"c":87.0501,"h":87.0501,"l":87.0501,"n":3,"o":87.0501,"t":"2026-10-16T18:55:00Z","v":302,"vw":87.0501},{"c":87.186,"h":87.186,"l":87.186,"n":3,"o":87.186,"t":"2026-10-16T19:00:00Z","v":120,"vw":87.186},{"c":87.355,"h":87.355,"l":87.355,"n":2,"o":87.355,"t":"2026-10-16T19:15:00Z","v":141,"vw":87.355},{"c":87.345,"h":87.345,"l":87.345,"n":5,"o":87.345,"t":"2026-10-16T19:35:00Z","v":272,"vw":87.345},{"c":87.18,"h":87.18,"l":87.18,"n":1,"o":87.18,"t":"2026-10-16T19:40:00Z","v":19726,"vw":87.18},{"c":87.39,"h":87.41,"l":87.2,"n":23,"o":87.255,"t":"2026-10-16T19:45:00Z","v":2530,"vw":87.331364},{"c":87.3601,"h":87.42,"l":87.36,"n":17,"o":87.42,"t":"2026-10-16T19:50:00Z","v":870,"vw":87.37824},{"c":87.45,"h":87.45,"l":87.45,"n":4,"o":87.45,"t":"2026-10-16T19:55:00Z","v":427,"vw":87.45},{"c":87.62,"h":87.62,"l":87.62,"n":6,"o":87.62,"t":"2026-10-16T20:00:00Z","v":163,"vw":87.62},{"c":88.22,"h":88.22,"l":88.21,"n":19,"o":88.21,"t":"2026-10-19T13:30:00Z","v":1416,"vw":88.214819},{"c":87.62,"h":87.62,"l":87.36,"n":15,"o":87.36,"t":"2026-10-19T13:45:00Z","v":989,"vw":87.55638},{"c":87.47,"h":87.47,"l":87.47,"n":1,"o":87.47,"t":"2026-10-19T13:50:00Z","v":100,"vw":87.47},{"c":87.385,"h":87.385,"l":87.385,"n":4,"o":87.385,"t":"2026-10-19T13:55:00Z","v":180,"vw":87.385},{"c":87.0401,"h":87.355,"l":87.0401,"n":9,"o":87.35,"t":"2026-10-19T14:00:00Z","v":1400,"vw":87.147173},{"c":87.57,"h":87.57,"l":87.56,"n":5,"o":87.56,"t":"2026-10-19T14:05:00Z","v":466,"vw":87.56375},{"c":87.54,"h":87.56,"l":87.54,"n":9,"o":87.54,"t":"2026-10-19T14:10:00Z","v":515,"vw":87.546667},{"c":87.62,"h":87.71,"l":87.62,"n":4,"o":87.71,"t":"2026-10-19T14:15:00Z","v":565,"vw":87.691855},{"c":87.65,"h":87.65,"l":87.65,"n":2,"o":87.65,"t":"2026-10-19T14:20:00Z","v":191,"vw":87.65},{"c":87.5275,"h":87.61,"l":87.44,"n":10,"o":87.61,"t":"2026-10-19T14:30:00Z","v":741,"vw":87.544487},{"c":87.34,"h":87.57,"l":87.33,"n":14,"o":87.455,"t":"2026-10-19T14:35:00Z","v":1950,"vw":87.406129},{"c":87.645,"h":87.645,"l":87.645,"n":12,"o":87.645,"t":"2026-10-19T14:45:00Z","v":430,"vw":87.645},{"c":87.76,"h":87.76,"l":87.63,"n":12,"o":87.645,"t":"2026-10-19T15:05:00Z","v":875,"vw":87.719171},{"c":87.93,"h":87.93,"l":87.93,"n":2,"o":87.93,"t":"2026-10-19T15:10:00Z","v":136,"vw":87.93},{"c":88.075,"h":88.075,"l":88.075,"n":2,"o":88.075,"t":"2026-10-19T15:20:00Z","v":138,"vw":88.075},{"c":87.91,"h":87.91,"l":87.91,"n":6,"o":87.91,"t":"2026-10-19T15:30:00Z","v":255,"vw":87.91},{"c":87.98,"h":87.98,"l":87.87,"n":2,"o":87.87,"t":"2026-10-19T15:35:00Z","v":400,"vw":87.925},{"c":87.95,"h":87.95,"l":87.935,"n":4,"o":87.935,"t":"2026-10-19T15:40:00Z","v":603,"vw":87.947039},{"c":87.605,"h":87.605,"l":87.605,"n":2,"o":87.605,"t":"2026-10-19T16:10:00Z","v":336,"vw":87.605},{"c":87.585,"h":87.585,"l":87.585,"n":1,"o":87.585,"t":"2026-10-19T16:15:00Z","v":267,"vw":87.585},{"c":87.13,"h":87.13,"l":87.13,"n":3,"o":87.13,"t":"2026-10-19T17:15:00Z","v":212,"vw":87.13},{"c":87.14,"h":87.23,"l":87.14,"n":8,"o":87.23,"t":"2026-10-19T17:20:00Z","v":662,"vw":87.169167},{"c":87.36,"h":87.36,"l":87.34,"n":3,"o":87.34,"t":"2026-10-19T17:40:00Z","v":360,"vw":87.351573},{"c":87.08,"h":87.08,"l":87.08,"n":1,"o":87.08,"t":"2026-10-19T18:55:00Z","v":101,"vw":87.08},{"c":87.2,"h":87.2,"l":87.2,"n":1,"o":87.2,"t":"2026-10-19T19:45:00Z","v":200,"vw":87.2},{"c":87.1017,"h":87.16,"l":87.1017,"n":15,"o":87.16,"t":"2026-10-19T19:50:00Z","v":626,"vw":87.141957},{"c":87.03,"h":87.06,"l":87.03,"n":4,"o":87.06,"t":"2026-10-19T19:55:00Z","v":246,"vw":87.045},{"c":86.89,"h":86.89,"l":86.89,"n":6,"o":86.89,"t":"2026-10-20T13:30:00Z","v":180,"vw":86.89},{"c":86.365,"h":86.365,"l":86.365,"n":1,"o":86.365,"t":"2026-10-20T13:35:00Z","v":120,"vw":86.365},{"c":86.205,"h":86.34,"l":86.205,"n":5,"o":86.34,"t":"2026-10-20T13:40:00Z","v":385,"vw":86.261219},{"c":88.07,"h":88.07,"l":88.07,"n":1,"o":88.07,"t":"2026-10-20T14:45:00Z","v":100,"vw":88.07},{"c":87.1925,"h":87.1925,"l":87.1925,"n":1,"o":87.1925,"t":"2026-10-20T15:10:00Z","v":513,"vw":87.1925},{"c":87.4267,"h":87.625,"l":87.4267,"n":3,"o":87.625,"t":"2026-10-20T15:15:00Z","v":379,"vw":87.54631},{"c":87.4303,"h":87.575,"l":87.4303,"n":3,"o":87.575,"t":"2026-10-20T15:20:00Z","v":375,"vw":87.517221},{"c":87.4174,"h":87.4174,"l":87.4174,"n":1,"o":87.4174,"t":"2026-10-20T15:25:00Z","v":115,"vw":87.4174},{"c":87.46,"h":87.46,"l":87.46,"n":1,"o":87.46,"t":"2026-10-20T15:30:00Z","v":159,"vw":87.46},{"c":87.37,"h":87.37,"l":87.37,"n":6,"o":87.37,"t":"2026-10-20T15:40:00Z","v":600,"vw":87.37},{"c":87.47,"h":87.47,"l":87.47,"n":11,"o":87.47,"t":"2026-10-20T15:55:00Z","v":733,"vw":87.47},{"c":87.03,"h":87.055,"l":86.963,"n":6,"o":87,"t":"2026-10-20T16:20:00Z","v":626,"vw":87.008355},{"c":87.0775,"h":87.13,"l":87.0775,"n":3,"o":87.13,"t":"2026-10-20T16:30:00Z","v":400,"vw":87.099605},{"c":86.84,"h":86.84,"l":86.81,"n":5,"o":86.81,"t":"2026-10-20T16:55:00Z","v":351,"vw":86.826667},{"c":86.965,"h":86.965,"l":86.965,"n":1,"o":86.965,"t":"2026-10-20T17:00:00Z","v":129,"vw":86.965},{"c":86.7543,"h":86.7543,"l":86.7543,"n":1,"o":86.7543,"t":"2026-10-20T17:15:00Z","v":500,"vw":86.7543},{"c":86.95,"h":86.95,"l":86.95,"n":1,"o":86.95,"t":"2026-10-20T17:35:00Z","v":100,"vw":86.95},{"c":86.88,"h":86.88,"l":86.88,"n":1,"o":86.88,"t":"2026-10-20T18:40:00Z","v":528,"vw":86.88},{"c":87.33,"h":87.33,"l":87.33,"n":3,"o":87.33,"t":"2026-10-20T19:10:00Z","v":294,"vw":87.33},{"c":87.3882,"h":87.3882,"l":87.3882,"n":1,"o":87.3882,"t":"2026-10-20T19:20:00Z","v":200,"vw":87.3882},{"c":87.265,"h":87.265,"l":87.21,"n":3,"o":87.21,"t":"2026-10-20T19:40:00Z","v":212,"vw":87.2375},{"c":87.285,"h":87.285,"l":87.285,"n":7,"o":87.285,"t":"2026-10-20T19:45:00Z","v":188,"vw":87.285},{"c":87.4,"h":87.4,"l":87.4,"n":5,"o":87.4,"t":"2026-10-20T19:50:00Z","v":219,"vw":87.4},{"c":87.15,"h":87.19,"l":87.15,"n":4,"o":87.19,"t":"2026-10-20T19:55:00Z","v":427,"vw":87.177692},{"c":87.98,"h":88.17,"l":87.98,"n":21,"o":88.17,"t":"2026-10-21T13:30:00Z","v":4453,"vw":88.018658},{"c":87.66,"h":87.66,"l":87.66,"n":5,"o":87.66,"t":"2026-10-21T13:50:00Z","v":500,"vw":87.66},{"c":87.545,"h":87.545,"l":87.545,"n":1,"o":87.545,"t":"2026-10-21T14:00:00Z","v":111,"vw":87.545},{"c":87.38,"h":87.38,"l":87.38,"n":4,"o":87.38,"t":"2026-10-21T14:05:00Z","v":623,"vw":87.38},{"c":87.42,"h":87.42,"l":87.42,"n":4,"o":87.42,"t":"2026-10-21T14:35:00Z","v":216,"vw":87.42},{"c":87.3625,"h":87.3625,"l":87.3625,"n":1,"o":87.3625,"t":"2026-10-21T14:50:00Z","v":105,"vw":87.3625},{"c":86.97,"h":86.97,"l":86.97,"n":1,"o":86.97,"t":"2026-10-21T15:20:00Z","v":230,"vw":86.97},{"c":87,"h":87,"l":87,"n":7,"o":87,"t":"2026-10-21T15:25:00Z","v":600,"vw":87},{"c":87.205,"h":87.205,"l":87.205,"n":1,"o":87.205,"t":"2026-10-21T16:20:00Z","v":115,"vw":87.205},{"c":87.705,"h":87.72,"l":87.705,"n":15,"o":87.72,"t":"2026-10-21T16:35:00Z","v":1741,"vw":87.714784},{"c":87.26,"h":87.37,"l":87.26,"n":7,"o":87.37,"t":"2026-10-21T16:45:00Z","v":852,"vw":87.35468},{"c":87.245,"h":87.245,"l":87.245,"n":2,"o":87.245,"t":"2026-10-21T17:05:00Z","v":101,"vw":87.245},{"c":87.39,"h":87.39,"l":87.39,"n":2,"o":87.39,"t":"2026-10-21T17:15:00Z","v":401,"vw":87.39},{"c":87.4701,"h":87.4701,"l":87.4701,"n":1,"o":87.4701,"t":"2026-10-21T18:40:00Z","v":185,"vw":87.4701},{"c":87.63,"h":87.63,"l":87.63,"n":2,"o":87.63,"t":"2026-10-21T18:45:00Z","v":150,"vw":87.63},{"c":87.17,"h":87.17,"l":87.17,"n":1,"o":87.17,"t":"2026-10-21T18:55:00Z","v":100,"vw":87.17},{"c":86.89,"h":87.02,"l":86.89,"n":9,"o":87.02,"t":"2026-10-21T19:00:00Z","v":930,"vw":86.930708},{"c":87.22,"h":87.22,"l":87.22,"n":3,"o":87.22,"t":"2026-10-21T19:25:00Z","v":200,"vw":87.22},{"c":87.275,"h":87.275,"l":87.275,"n":2,"o":87.275,"t":"2026-10-21T19:55:00Z","v":157,"vw":87.275},{"c":86.13,"h":86.13,"l":86.13,"n":11,"o":86.13,"t":"2026-10-22T13:30:00Z","v":550,"vw":86.13},{"c":86.79,"h":86.79,"l":86.41,"n":80,"o":86.45,"t":"2026-10-22T14:00:00Z","v":9174,"vw":86.465151},{"c":86.48,"h":86.48,"l":86.48,"n":1,"o":86.48,"t":"2026-10-22T14:05:00Z","v":416,"vw":86.48},{"c":86.405,"h":86.405,"l":86.405,"n":1,"o":86.405,"t":"2026-10-22T14:10:00Z","v":158,"vw":86.405},{"c":86.49,"h":86.49,"l":86.49,"n":2,"o":86.49,"t":"2026-10-22T14:15:00Z","v":153,"vw":86.49},{"c":85.79,"h":85.79,"l":85.79,"n":1,"o":85.79,"t":"2026-10-22T14:30:00Z","v":206,"vw":85.79},{"c":86.15,"h":86.15,"l":86.15,"n":1,"o":86.15,"t":"2026-10-22T14:55:00Z","v":553,"vw":86.15},{"c":85.97,"h":85.97,"l":85.8619,"n":2,"o":85.8619,"t":"2026-10-22T15:05:00Z","v":612,"vw":85.91701},{"c":85.795,"h":85.795,"l":85.795,"n":4,"o":85.795,"t":"2026-10-22T15:15:00Z","v":202,"vw":85.795},{"c":86.11,"h":86.11,"l":86.11,"n":2,"o":86.11,"t":"2026-10-22T15:20:00Z","v":151,"vw":86.11},{"c":86.16,"h":86.16,"l":86.16,"n":1,"o":86.16,"t":"2026-10-22T15:30:00Z","v":100,"vw":86.16},{"c":86.35,"h":86.36,"l":86.15,"n":10,"o":86.15,"t":"2026-10-22T15:35:00Z","v":1103,"vw":86.304175},{"c":86.03,"h":86.035,"l":85.985,"n":8,"o":86.035,"t":"2026-10-22T15:40:00Z","v":1009,"vw":86.02511},{"c":86.41,"h":86.41,"l":86.41,"n":3,"o":86.41,"t":"2026-10-22T16:20:00Z","v":161,"vw":86.41},{"c":86.43,"h":86.43,"l":86.43,"n":2,"o":86.43,"t":"2026-10-22T16:25:00Z","v":469,"vw":86.43},{"c":86.34,"h":86.34,"l":86.34,"n":1,"o":86.34,"t":"2026-10-22T17:20:00Z","v":104,"vw":86.34},{"c":86.235,"h":86.235,"l":86.235,"n":2,"o":86.235,"t":"2026-10-22T18:15:00Z","v":1105,"vw":86.235},{"c":86.12,"h":86.12,"l":86.11,"n":3,"o":86.11,"t":"2026-10-22T18:55:00Z","v":618,"vw":86.113333},{"c":86.195,"h":86.195,"l":86.195,"n":1,"o":86.195,"t":"2026-10-22T19:10:00Z","v":150,"vw":86.195},{"c":86.26,"h":86.26,"l":86.26,"n":2,"o":86.26,"t":"2026-10-22T19:20:00Z","v":108,"vw":86.26},{"c":86.49,"h":86.49,"l":86.48,"n":5,"o":86.48,"t":"2026-10-22T19:30:00Z","v":243,"vw":86.485},{"c":86.5,"h":86.65,"l":86.5,"n":34,"o":86.65,"t":"2026-10-22T19:50:00Z","v":879,"vw":86.543256},{"c":86.59,"h":86.64,"l":86.59,"n":7,"o":86.64,"t":"2026-10-22T19:55:00Z","v":723,"vw":86.623333}],"history":[{"c":81.6849,"h":82.93,"l":81.59,"n":559,"o":82.93,"t":"2024-10-21T04:00:00Z","v":22420,"vw":82.391379},{"c":79.4072,"h":81.44,"l":79.4,"n":720,"o":81.44,"t":"2024-10-22T04:00:00Z","v":30000,"vw":79.867961},{"c":78.7055,"h":79.44,"l":77.93,"n":403,"o":79.1,"t":"2024-10-23T04:00:00Z","v":15516,"vw":78.830872},{"c":78.96,"h":79.25,"l":78.7695,"n":340,"o":79.12,"t":"2024-10-24T04:00:00Z","v":12652,"vw":79.050211},{"c":77.8011,"h":79.29,"l":77.7089,"n":402,"o":79.29,"t":"2024-10-25T04:00:00Z","v":11334,"vw":78.39938},{"c":79.07,"h":79.0746,"l":78.34,"n":258,"o":78.34,"t":"2024-10-28T04:00:00Z","v":16262,"vw":78.883831},{"c":77.99,"h":77.99,"l":76.406,"n":435,"o":77.51,"t":"2024-10-29T04:00:00Z","v":30817,"vw":77.123476},{"c":78.3965,"h":78.94,"l":77.9,"n":292,"o":77.9,"t":"2024-10-30T04:00:00Z","v":13890,"vw":78.477671},{"c":77.75,"h":78.115,"l":77.3175,"n":247,"o":78.08,"t":"2024-10-31T04:00:00Z","v":11996,"vw":77.73781},{"c":78.49,"h":79.4453,"l":78.3383,"n":258,"o":78.5,"t":"2024-11-01T04:00:00Z","v":12332,"vw":78.58337},{"c":78.8188,"h":79.44,"l":78.445,"n":234,"o":78.56,"t":"2024-11-04T05:00:00Z","v":8467,"vw":79.013104},{"c":81.74,"h":81.74,"l":79.02,"n":327,"o":79.02,"t":"2024-11-05T05:00:00Z","v":39772,"vw":81.377133},{"c":84.11,"h":84.14,"l":82.69,"n":472,"o":83,"t":"2024-11-06T05:00:00Z","v":41478,"vw":83.345304},{"c":84.76,"h":85.05,"l":83.54,"n":380,"o":84.27,"t":"2024-11-07T05:00:00Z","v":17181,"vw":84.554346},{"c":86.0161,"h":86.28,"l":84.75,"n":329,"o":84.75,"t":"2024-11-08T05:00:00Z","v":22063,"vw":85.903564},{"c":86.3669,"h":86.78,"l":86.2211,"n":496,"o":86.65,"t":"2024-11-11T05:00:00Z","v":22343,"vw":86.49752},{"c":84.2517,"h":86.1461,"l":84.195,"n":420,"o":85.83,"t":"2024-11-12T05:00:00Z","v":30440,"vw":84.652729},{"c":83.9181,"h":85.3941,"l":83.9181,"n":361,"o":85.05,"t":"2024-11-13T05:00:00Z","v":38958,"vw":84.844256},{"c":83.6323,"h":84.6644,"l":83.5,"n":330,"o":84.32,"t":"2024-11-14T05:00:00Z","v":27337,"vw":84.099428},{"c":82.875,"h":83.51,"l":82.645,"n":274,"o":83.51,"t":"2024-11-15T05:00:00Z","v":11673,"vw":82.881562},{"c":83.29,"h":83.96,"l":82.7387,"n":336,"o":82.83,"t":"2024-11-18T05:00:00Z","v":21505,"vw":83.456402},{"c":83.99,"h":84.0262,"l":82.42,"n":286,"o":82.42,"t":"2024-11-19T05:00:00Z","v":15879,"vw":83.073999},{"c":83.69,"h":84.14,"l":82.84,"n":252,"o":84.14,"t":"2024-11-20T05:00:00Z","v":17625,"vw":83.46905},{"c":84.99,"h":85.44,"l":84.265,"n":329,"o":84.29,"t":"2024-11-21T05:00:00Z","v":19186,"vw":84.933868},{"c":86.0495,"h":86.0495,"l":85.1301,"n":307,"o":85.2,"t":"2024-11-22T05:00:00Z","v":15520,"vw":85.723252},{"c":88.37,"h":88.955,"l":87.32,"n":642,"o":87.32,"t":"2024-11-25T05:00:00Z","v":63521,"vw":88.529533},{"c":87.74,"h":88.11,"l":87.21,"n":344,"o":88.11,"t":"2024-11-26T05:00:00Z","v":28024,"vw":87.84755},{"c":86.91,"h":88.71,"l":86.846,"n":373,"o":88.53,"t":"2024-11-27T05:00:00Z","v":20688,"vw":87.295962},{"c":87.22,"h":87.85,"l":87.1948,"n":159,"o":87.85,"t":"2024-11-29T05:00:00Z","v":10788,"vw":87.380048},{"c":86.9647,"h":87.46,"l":86.4415,"n":326,"o":87.12,"t":"2024-12-02T05:00:00Z","v":21449,"vw":86.954704},{"c":86.4347,"h":87.22,"l":86,"n":345,"o":87.22,"t":"2024-12-03T05:00:00Z","v":28997,"vw":86.522916},{"c":85.99,"h":86.59,"l":85.5,"n":317,"o":86.59,"t":"2024-12-04T05:00:00Z","v":32147,"vw":86.044181},{"c":85.346,"h":86.04,"l":85.21,"n":346,"o":86.04,"t":"2024-12-05T05:00:00Z","v":17400,"vw":85.603105},{"c":85.32,"h":86.13,"l":84.835,"n":398,"o":86.13,"t":"2024-12-06T05:00:00Z","v":22782,"vw":85.185756},{"c":83.52,"h":85.74,"l":83.32,"n":419,"o":85.74,"t":"2024-12-09T05:00:00Z","v":24960,"vw":84.003019},{"c":82.2,"h":83.18,"l":82.05,"n":330,"o":83.16,"t":"2024-12-10T05:00:00Z","v":43511,"vw":82.848744},{"c":83.07,"h":83.4314,"l":82.77,"n":313,"o":82.77,"t":"2024-12-11T05:00:00Z","v":32616,"vw":83.132587},{"c":82.24,"h":83.08,"l":82.23,"n":345,"o":82.86,"t":"2024-12-12T05:00:00Z","v":43874,"vw":82.693567},{"c":81.47,"h":82.4,"l":81.176,"n":341,"o":82.4,"t":"2024-12-13T05:00:00Z","v":25070,"vw":81.7816},{"c":81.39,"h":82.1884,"l":81.2186,"n":383,"o":81.38,"t":"2024-12-16T05:00:00Z","v":29080,"vw":81.681682},{"c":80.18,"h":80.93,"l":79.8069,"n":486,"o":80.93,"t":"2024-12-17T05:00:00Z","v":29845,"vw":80.254843},{"c":76.93,"h":80.79,"l":76.93,"n":441,"o":80.405,"t":"2024-12-18T05:00:00Z","v":134386,"vw":80.22555},{"c":76.43,"h":77.97,"l":76.415,"n":289,"o":77.36,"t":"2024-12-19T05:00:00Z","v":52211,"vw":77.008461},{"c":77.15,"h":77.83,"l":76.1,"n":388,"o":76.1,"t":"2024-12-20T05:00:00Z","v":40342,"vw":77.196549},{"c":77.03,"h":77.0518,"l":76.381,"n":413,"o":77,"t":"2024-12-23T05:00:00Z","v":38560,"vw":76.758408},{"c":77.3735,"h":77.3735,"l":76.7608,"n":184,"o":77.22,"t":"2024-12-24T05:00:00Z","v":25954,"vw":77.033338},{"c":77.55,"h":77.64,"l":76.8176,"n":350,"o":77.01,"t":"2024-12-26T05:00:00Z","v":26550,"vw":77.333202},{"c":76.58,"h":77.38,"l":75.9597,"n":252,"o":77.15,"t":"2024-12-27T05:00:00Z","v":27708,"vw":76.709394},{"c":75.96,"h":76.2323,"l":75,"n":399,"o":75.91,"t":"2024-12-30T05:00:00Z","v":35013,"vw":75.783204},{"c":75.715,"h":76.33,"l":75.54,"n":339,"o":76.33,"t":"2024-12-31T05:00:00Z","v":40658,"vw":75.923225},{"c":75.48,"h":76.8299,"l":74.8767,"n":329,"o":76.44,"t":"2025-01-02T05:00:00Z","v":23258,"vw":75.943247},{"c":76.965,"h":76.99,"l":75.795,"n":525,"o":75.92,"t":"2025-01-03T05:00:00Z","v":68354,"vw":76.557935},{"c":77.21,"h":78.11,"l":77.2076,"n":427,"o":77.44,"t":"2025-01-06T05:00:00Z","v":34282,"vw":77.710844},{"c":75.47,"h":77.58,"l":75,"n":372,"o":77.58,"t":"2025-01-07T05:00:00Z","v":20958,"vw":76.235163},{"c":76.05,"h":76.05,"l":74.5045,"n":378,"o":75.36,"t":"2025-01-08T05:00:00Z","v":40664,"vw":75.653946},{"c":74.81,"h":75.76,"l":74.42,"n":391,"o":75.76,"t":"2025-01-10T05:00:00Z","v":41352,"vw":74.725865},{"c":75.4,"h":75.4,"l":73.82,"n":536,"o":74.16,"t":"2025-01-13T05:00:00Z","v":74123,"vw":74.479765},{"c":77.55,"h":77.63,"l":76.34,"n":446,"o":76.34,"t":"2025-01-14T05:00:00Z","v":42844,"vw":76.951692},{"c":79.64,"h":80.16,"l":79.28,"n":859,"o":79.81,"t":"2025-01-15T05:00:00Z","v":93326,"vw":79.535125},{"c":80.4,"h":80.4651,"l":79.427,"n":372,"o":79.63,"t":"2025-01-16T05:00:00Z","v":40900,"vw":80.093125},{"c":81,"h":81.39,"l":80.3417,"n":403,"o":81.23,"t":"2025-01-17T05:00:00Z","v":42364,"vw":80.845779},{"c":82.65,"h":82.65,"l":81.6,"n":596,"o":81.72,"t":"2025-01-21T05:00:00Z","v":101607,"vw":82.039645},{"c":82.75,"h":83.31,"l":82.6761,"n":520,"o":82.89,"t":"2025-01-22T05:00:00Z","v":36942,"vw":82.944327},{"c":82.49,"h":82.9199,"l":81.82,"n":382,"o":82.77,"t":"2025-01-23T05:00:00Z","v":36674,"vw":82.376936},{"c":81.91,"h":82.51,"l":81.5201,"n":388,"o":82.51,"t":"2025-01-24T05:00:00Z","v":62263,"vw":81.824703},{"c":77.2,"h":80.26,"l":77.0801,"n":593,"o":80.26,"t":"2025-01-27T05:00:00Z","v":51248,"vw":77.993973},{"c":77.05,"h":77.53,"l":76.21,"n":382,"o":77.53,"t":"2025-01-28T05:00:00Z","v":22359,"vw":76.828945},{"c":76.45,"h":77.5629,"l":76.2183,"n":334,"o":76.95,"t":"2025-01-29T05:00:00Z","v":16049,"vw":76.916129},{"c":78.06,"h":78.4,"l":76.8893,"n":365,"o":76.94,"t":"2025-01-30T05:00:00Z","v":26351,"vw":77.574975},{"c":77.1438,"h":78.2604,"l":76.97,"n":330,"o":78.24,"t":"2025-01-31T05:00:00Z","v":45243,"vw":77.461244},{"c":75.97,"h":76.525,"l":75,"n":697,"o":75.14,"t":"2025-02-03T05:00:00Z","v":186794,"vw":75.661464},{"c":75.89,"h":76.1835,"l":75.55,"n":325,"o":75.9,"t":"2025-02-04T05:00:00Z","v":23998,"vw":75.777656},{"c":77.24,"h":77.74,"l":76.3,"n":352,"o":76.3,"t":"2025-02-05T05:00:00Z","v":67580,"vw":77.537784},{"c":78.44,"h":78.44,"l":77.5261,"n":329,"o":77.71,"t":"2025-02-06T05:00:00Z","v":21511,"vw":77.957188},{"c":77.05,"h":78.67,"l":76.9,"n":305,"o":78.67,"t":"2025-02-07T05:00:00Z","v":23788,"vw":77.527833},{"c":77.1,"h":77.64,"l":76.6,"n":262,"o":77.64,"t":"2025-02-10T05:00:00Z","v":19957,"vw":76.934075},{"c":76.5362,"h":77.01,"l":76.0261,"n":238,"o":76.45,"t":"2025-02-11T05:00:00Z","v":17866,"vw":76.412068},{"c":75.37,"h":75.5689,"l":74.321,"n":299,"o":74.87,"t":"2025-02-12T05:00:00Z","v":20205,"vw":75.100769},{"c":76.15,"h":76.28,"l":75.36,"n":210,"o":76.28,"t":"2025-02-13T05:00:00Z","v":14110,"vw":75.946659},{"c":76.27,"h":76.55,"l":75.965,"n":232,"o":76.45,"t":"2025-02-14T05:00:00Z","v":11713,"vw":76.206708},{"c":76.3685,"h":76.72,"l":75.87,"n":331,"o":76.51,"t":"2025-02-18T05:00:00Z","v":26703,"vw":76.264997},{"c":74.98,"h":75.44,"l":74.6602,"n":361,"o":75.44,"t":"2025-02-19T05:00:00Z","v":37171,"vw":74.951029},{"c":73.87,"h":75.12,"l":73.56,"n":387,"o":74.63,"t":"2025-02-20T05:00:00Z","v":26446,"vw":74.208701},{"c":71.41,"h":74.67,"l":71.19,"n":509,"o":74.67,"t":"2025-02-21T05:00:00Z","v":42225,"vw":72.043439},{"c":70.56,"h":71.89,"l":70.42,"n":543,"o":71.89,"t":"2025-02-24T05:00:00Z","v":49207,"vw":70.954861},{"c":71.72,"h":72.19,"l":70.31,"n":332,"o":70.58,"t":"2025-02-25T05:00:00Z","v":29432,"vw":71.284334},{"c":72.36,"h":73.4111,"l":72.2,"n":211,"o":72.37,"t":"2025-02-26T05:00:00Z","v":17481,"vw":72.779992},{"c":70.8067,"h":72.59,"l":70.8,"n":247,"o":72.59,"t":"2025-02-27T05:00:00Z","v":55564,"vw":72.014366},{"c":72.4,"h":72.4,"l":70.86,"n":228,"o":70.86,"t":"2025-02-28T05:00:00Z","v":28529,"vw":71.675476},{"c":70.26,"h":72.895,"l":69.91,"n":423,"o":72.8,"t":"2025-03-03T05:00:00Z","v":725171,"vw":72.285797},{"c":69.2,"h":70.5675,"l":67.7912,"n":322,"o":69.43,"t":"2025-03-04T05:00:00Z","v":30377,"vw":68.735209},{"c":70.59,"h":70.665,"l":69.36,"n":272,"o":69.36,"t":"2025-03-05T05:00:00Z","v":28429,"vw":70.042422},{"c":68.79,"h":70.11,"l":68.47,"n":342,"o":69.48,"t":"2025-03-06T05:00:00Z","v":40854,"vw":68.894541},{"c":68.07,"h":68.71,"l":66.76,"n":349,"o":68.71,"t":"2025-03-07T05:00:00Z","v":20276,"vw":67.793781},{"c":66.66,"h":67.445,"l":66.02,"n":2124,"o":66.87,"t":"2025-03-10T04:00:00Z","v":984871,"vw":66.713495},{"c":66.98,"h":68,"l":66.42,"n":554,"o":66.64,"t":"2025-03-11T04:00:00Z","v":126729,"vw":66.926172},{"c":67.82,"h":68.4017,"l":67.3,"n":394,"o":67.9,"t":"2025-03-12T04:00:00Z","v":96716,"vw":68.193982},{"c":66.73,"h":67.74,"l":66.32,"n":793,"o":67.74,"t":"2025-03-13T04:00:00Z","v":132104,"vw":66.88203},{"c":68.64,"h":68.71,"l":67.4101,"n":342,"o":67.59,"t":"2025-03-14T04:00:00Z","v":60185,"vw":67.676624},{"c":69.28,"h":69.67,"l":68.32,"n":313,"o":68.32,"t":"2025-03-17T04:00:00Z","v":38384,"vw":69.102501},{"c":68.46,"h":68.96,"l":68.2501,"n":319,"o":68.96,"t":"2025-03-18T04:00:00Z","v":24469,"vw":68.600401},{"c":70.16,"h":70.5951,"l":68.67,"n":301,"o":68.67,"t":"2025-03-19T04:00:00Z","v":15434,"vw":69.417142},{"c":69.71,"h":70.82,"l":69.41,"n":260,"o":69.66,"t":"2025-03-20T04:00:00Z","v":34916,"vw":70.126318},{"c":68.69,"h":68.8531,"l":68.16,"n":275,"o":68.83,"t":"2025-03-21T04:00:00Z","v":21213,"vw":68.542289},{"c":71.31,"h":71.31,"l":69.79,"n":313,"o":69.79,"t":"2025-03-24T04:00:00Z","v":66743,"vw":70.846245},{"c":70.89,"h":71.22,"l":70.64,"n":261,"o":71.02,"t":"2025-03-25T04:00:00Z","v":19742,"vw":70.960784},{"c":69.38,"h":71.07,"l":69.26,"n":240,"o":70.98,"t":"2025-03-26T04:00:00Z","v":42969,"vw":70.105695},{"c":68.32,"h":69.33,"l":68.29,"n":204,"o":69.33,"t":"2025-03-27T04:00:00Z","v":13147,"vw":68.720779},{"c":67.24,"h":68.66,"l":66.97,"n":307,"o":68.46,"t":"2025-03-28T04:00:00Z","v":49066,"vw":67.69116},{"c":67.33,"h":67.57,"l":65.5,"n":235,"o":66.25,"t":"2025-03-31T04:00:00Z","v":27673,"vw":66.444805},{"c":68,"h":68.1232,"l":66.53,"n":210,"o":67,"t":"2025-04-01T04:00:00Z","v":9832,"vw":67.504466},{"c":69.44,"h":69.47,"l":66.93,"n":247,"o":66.93,"t":"2025-04-02T04:00:00Z","v":12588,"vw":68.970209},{"c":65.49,"h":66.52,"l":65,"n":347,"o":65.59,"t":"2025-04-03T04:00:00Z","v":69826,"vw":65.724392},{"c":63.09,"h":64.11,"l":61.2,"n":506,"o":63.39,"t":"2025-04-04T04:00:00Z","v":81188,"vw":62.830838},{"c":62.47,"h":64.99,"l":59.8888,"n":367,"o":60.42,"t":"2025-04-07T04:00:00Z","v":61051,"vw":61.710107},{"c":62.05,"h":65.1869,"l":61.27,"n":331,"o":64.94,"t":"2025-04-08T04:00:00Z","v":46552,"vw":62.977889},{"c":68.15,"h":68.4,"l":61.23,"n":273,"o":61.23,"t":"2025-04-09T04:00:00Z","v":23858,"vw":63.585423},{"c":65.59,"h":66.41,"l":63.985,"n":176,"o":65.75,"t":"2025-04-10T04:00:00Z","v":19883,"vw":65.011248},{"c":66.95,"h":67.115,"l":64.8601,"n":152,"o":65.47,"t":"2025-04-11T04:00:00Z","v":15759,"vw":65.436099},{"c":67.74,"h":68.17,"l":67.1001,"n":150,"o":68.01,"t":"2025-04-14T04:00:00Z","v":40502,"vw":67.699739},{"c":67.37,"h":68.12,"l":67.3301,"n":127,"o":67.63,"t":"2025-04-15T04:00:00Z","v":3231,"vw":67.747299},{"c":66.46,"h":67.29,"l":65.73,"n":193,"o":66.76,"t":"2025-04-16T04:00:00Z","v":16285,"vw":66.411723},{"c":66.49,"h":66.9585,"l":66.22,"n":204,"o":66.55,"t":"2025-04-17T04:00:00Z","v":17861,"vw":66.503479},{"c":63.92,"h":65.8,"l":63.3,"n":235,"o":65.8,"t":"2025-04-21T04:00:00Z","v":23789,"vw":64.298265},{"c":65.62,"h":65.8405,"l":64.76,"n":159,"o":64.76,"t":"2025-04-22T04:00:00Z","v":11443,"vw":65.556855},{"c":66.76,"h":68.4515,"l":66.59,"n":202,"o":67.45,"t":"2025-04-23T04:00:00Z","v":8103,"vw":67.473315},{"c":68.65,"h":68.88,"l":66.6,"n":163,"o":67.1,"t":"2025-04-24T04:00:00Z","v":17318,"vw":67.702772},{"c":69.08,"h":69.2372,"l":68.52,"n":194,"o":68.52,"t":"2025-04-25T04:00:00Z","v":8487,"vw":68.914388},{"c":69.03,"h":69.52,"l":68.4899,"n":145,"o":69.16,"t":"2025-04-28T04:00:00Z","v":13738,"vw":69.135033},{"c":69.51,"h":69.7501,"l":68.67,"n":121,"o":68.67,"t":"2025-04-29T04:00:00Z","v":6668,"vw":69.344336},{"c":70.11,"h":70.18,"l":68.1985,"n":182,"o":68.63,"t":"2025-04-30T04:00:00Z","v":11668,"vw":69.224772},{"c":71.67,"h":72.2243,"l":70.5,"n":231,"o":70.5,"t":"2025-05-01T04:00:00Z","v":19187,"vw":71.74247},{"c":73.4,"h":73.83,"l":72.3634,"n":195,"o":72.75,"t":"2025-05-02T04:00:00Z","v":23108,"vw":73.535116},{"c":73.71,"h":74.0699,"l":72.69,"n":387,"o":72.69,"t":"2025-05-05T04:00:00Z","v":22990,"vw":73.651336},{"c":73.16,"h":73.76,"l":72.45,"n":202,"o":72.45,"t":"2025-05-06T04:00:00Z","v":20309,"vw":73.410062},{"c":73.3241,"h":73.7065,"l":72.9801,"n":224,"o":73.62,"t":"2025-05-07T04:00:00Z","v":11738,"vw":73.432435},{"c":75.38,"h":75.82,"l":74.38,"n":144,"o":74.38,"t":"2025-05-08T04:00:00Z","v":9466,"vw":75.255723},{"c":75.3998,"h":75.57,"l":74.6901,"n":112,"o":75.57,"t":"2025-05-09T04:00:00Z","v":5033,"vw":75.223186},{"c":77.61,"h":78.54,"l":76.9599,"n":230,"o":78.54,"t":"2025-05-12T04:00:00Z","v":10600,"vw":78.020772},{"c":78.49,"h":79.03,"l":78,"n":260,"o":78,"t":"2025-05-13T04:00:00Z","v":7836,"vw":78.518709},{"c":77.9207,"h":78.63,"l":77.91,"n":192,"o":78.62,"t":"2025-05-14T04:00:00Z","v":9022,"vw":78.171271},{"c":78.2807,"h":78.34,"l":77.5301,"n":134,"o":78.09,"t":"2025-05-15T04:00:00Z","v":11679,"vw":78.086633},{"c":79.42,"h":79.42,"l":78.45,"n":165,"o":78.51,"t":"2025-05-16T04:00:00Z","v":12737,"vw":78.854082},{"c":79.36,"h":79.38,"l":78.06,"n":222,"o":78.06,"t":"2025-05-19T04:00:00Z","v":14456,"vw":79.047207},{"c":78.71,"h":79.2,"l":78.48,"n":155,"o":79.2,"t":"2025-05-20T04:00:00Z","v":20695,"vw":78.69242},{"c":77.46,"h":78.69,"l":77.345,"n":156,"o":78,"t":"2025-05-21T04:00:00Z","v":21629,"vw":78.497848},{"c":76.96,"h":77.5299,"l":76.3901,"n":154,"o":77.19,"t":"2025-05-22T04:00:00Z","v":20622,"vw":76.783875},{"c":77.06,"h":77.33,"l":75.98,"n":188,"o":75.98,"t":"2025-05-23T04:00:00Z","v":8880,"vw":76.814783},{"c":78.62,"h":78.62,"l":77.42,"n":204,"o":78.43,"t":"2025-05-27T04:00:00Z","v":10043,"vw":78.338811},{"c":76.99,"h":78.4,"l":76.955,"n":197,"o":78.4,"t":"2025-05-28T04:00:00Z","v":10839,"vw":77.347056},{"c":77.18,"h":77.87,"l":76.4,"n":254,"o":77.87,"t":"2025-05-29T04:00:00Z","v":12511,"vw":76.918706},{"c":77.09,"h":77.2,"l":76.64,"n":152,"o":76.71,"t":"2025-05-30T04:00:00Z","v":8156,"vw":76.89502},{"c":76.71,"h":76.8,"l":75.5301,"n":318,"o":76.8,"t":"2025-06-02T04:00:00Z","v":16815,"vw":76.191008},{"c":78.18,"h":78.1899,"l":76.62,"n":191,"o":76.62,"t":"2025-06-03T04:00:00Z","v":10207,"vw":77.879048},{"c":78.15,"h":78.54,"l":78,"n":151,"o":78.25,"t":"2025-06-04T04:00:00Z","v":19011,"vw":78.287885},{"c":78.51,"h":78.92,"l":78.2,"n":149,"o":78.2,"t":"2025-06-05T04:00:00Z","v":26892,"vw":78.43432},{"c":79.0463,"h":79.26,"l":78.7101,"n":109,"o":79.26,"t":"2025-06-06T04:00:00Z","v":4555,"vw":79.022139},{"c":78.66,"h":79.48,"l":78.66,"n":399,"o":79.48,"t":"2025-06-09T04:00:00Z","v":28903,"vw":79.054116},{"c":78.4295,"h":78.9,"l":77.92,"n":148,"o":78.89,"t":"2025-06-10T04:00:00Z","v":8337,"vw":78.488617},{"c":78.2233,"h":78.8999,"l":78.15,"n":103,"o":78.85,"t":"2025-06-11T04:00:00Z","v":2399,"vw":78.626741},{"c":78.6021,"h":78.64,"l":77.91,"n":149,"o":77.93,"t":"2025-06-12T04:00:00Z","v":2884,"vw":78.144558},{"c":76.9888,"h":77.955,"l":76.98,"n":154,"o":77.58,"t":"2025-06-13T04:00:00Z","v":4756,"vw":77.765904},{"c":77.9318,"h":78.5,"l":77.74,"n":133,"o":77.74,"t":"2025-06-16T04:00:00Z","v":3871,"vw":77.993102},{"c":77.1548,"h":77.96,"l":77.1548,"n":105,"o":77.65,"t":"2025-06-17T04:00:00Z","v":7746,"vw":77.700573},{"c":77.0294,"h":77.97,"l":77.0294,"n":96,"o":77.18,"t":"2025-06-18T04:00:00Z","v":2456,"vw":77.662909},{"c":76.8803,"h":77.57,"l":76.62,"n":91,"o":77.57,"t":"2025-06-20T04:00:00Z","v":2350,"vw":77.008086},{"c":78.35,"h":78.35,"l":76.5,"n":117,"o":76.5,"t":"2025-06-23T04:00:00Z","v":4199,"vw":77.705112},{"c":79.5788,"h":79.6927,"l":79.13,"n":130,"o":79.22,"t":"2025-06-24T04:00:00Z","v":4259,"vw":79.390388},{"c":78.5543,"h":79.59,"l":78.5543,"n":167,"o":79.59,"t":"2025-06-25T04:00:00Z","v":7846,"vw":78.767956},{"c":79.6692,"h":79.6692,"l":78.855,"n":166,"o":78.9,"t":"2025-06-26T04:00:00Z","v":27722,"vw":79.218148},{"c":80.6518,"h":81,"l":79.905,"n":174,"o":80.12,"t":"2025-06-27T04:00:00Z","v":7208,"vw":80.464772},{"c":80.3487,"h":80.83,"l":80.05,"n":174,"o":80.83,"t":"2025-06-30T04:00:00Z","v":7535,"vw":80.414665},{"c":81.29,"h":81.9,"l":79.751,"n":196,"o":79.99,"t":"2025-07-01T04:00:00Z","v":12812,"vw":81.193884},{"c":82.18,"h":82.18,"l":81.22,"n":155,"o":81.31,"t":"2025-07-02T04:00:00Z","v":6602,"vw":81.699208},{"c":82.79,"h":82.82,"l":82.3103,"n":116,"o":82.38,"t":"2025-07-03T04:00:00Z","v":7070,"vw":82.651414},{"c":82.15,"h":82.89,"l":81.74,"n":150,"o":82.73,"t":"2025-07-07T04:00:00Z","v":33244,"vw":82.34765},{"c":81.8,"h":82.22,"l":81.63,"n":135,"o":82.08,"t":"2025-07-08T04:00:00Z","v":5547,"vw":81.917826},{"c":82.8071,"h":82.8107,"l":81.7201,"n":133,"o":82.3,"t":"2025-07-09T04:00:00Z","v":6186,"vw":82.24676},{"c":83.3533,"h":83.886,"l":82.7,"n":173,"o":83.02,"t":"2025-07-10T04:00:00Z","v":8332,"vw":83.565758},{"c":82.9891,"h":83.2399,"l":82.58,"n":134,"o":82.58,"t":"2025-07-11T04:00:00Z","v":4840,"vw":82.980139},{"c":83.1,"h":83.3199,"l":82.7,"n":160,"o":83.02,"t":"2025-07-14T04:00:00Z","v":6561,"vw":83.06085},{"c":81.6854,"h":83.47,"l":81.6854,"n":203,"o":83.47,"t":"2025-07-15T04:00:00Z","v":11264,"vw":82.259602},{"c":81.9414,"h":82.15,"l":81.23,"n":172,"o":82.15,"t":"2025-07-16T04:00:00Z","v":11236,"vw":81.542896},{"c":82.8345,"h":82.9778,"l":82.2225,"n":153,"o":82.39,"t":"2025-07-17T04:00:00Z","v":11016,"vw":82.707333},{"c":82.788,"h":83.18,"l":82.55,"n":116,"o":83.18,"t":"2025-07-18T04:00:00Z","v":6896,"vw":82.838964},{"c":82.3106,"h":83.1848,"l":82.3,"n":198,"o":83.16,"t":"2025-07-21T04:00:00Z","v":30382,"vw":82.782585},{"c":83.55,"h":83.767,"l":81.88,"n":1139,"o":82.49,"t":"2025-07-22T04:00:00Z","v":70421,"vw":83.173175},{"c":84.95,"h":84.99,"l":84.03,"n":722,"o":84.26,"t":"2025-07-23T04:00:00Z","v":68587,"vw":84.761335},{"c":84.8399,"h":85,"l":84.38,"n":414,"o":84.71,"t":"2025-07-24T04:00:00Z","v":30927,"vw":84.765273},{"c":87.05,"h":87.0999,"l":85.86,"n":430,"o":85.86,"t":"2025-07-25T04:00:00Z","v":20504,"vw":86.608013},{"c":86.58,"h":87.29,"l":86.155,"n":363,"o":87.29,"t":"2025-07-28T04:00:00Z","v":25099,"vw":86.610949},{"c":86.14,"h":86.9867,"l":85.83,"n":284,"o":86.81,"t":"2025-07-29T04:00:00Z","v":19147,"vw":86.263181},{"c":85.98,"h":86.735,"l":85.35,"n":233,"o":86.39,"t":"2025-07-30T04:00:00Z","v":10688,"vw":86.140295},{"c":85.31,"h":86.2781,"l":84.8101,"n":543,"o":85.84,"t":"2025-07-31T04:00:00Z","v":58486,"vw":85.444297},{"c":84.82,"h":85.2472,"l":82.88,"n":498,"o":84.36,"t":"2025-08-01T04:00:00Z","v":29292,"vw":84.299214},{"c":86.3735,"h":86.3999,"l":85.69,"n":521,"o":85.69,"t":"2025-08-04T04:00:00Z","v":22550,"vw":86.053734},{"c":87.84,"h":88.07,"l":86.52,"n":871,"o":87.09,"t":"2025-08-05T04:00:00Z","v":57500,"vw":87.454741},{"c":87.22,"h":88.1,"l":86.8503,"n":459,"o":88.1,"t":"2025-08-06T04:00:00Z","v":30067,"vw":87.377118},{"c":88.67,"h":89.7299,"l":88.27,"n":475,"o":88.74,"t":"2025-08-07T04:00:00Z","v":25114,"vw":88.889046},{"c":89.16,"h":89.5187,"l":88.93,"n":532,"o":88.95,"t":"2025-08-08T04:00:00Z","v":78269,"vw":89.16904},{"c":88.63,"h":89.48,"l":88.27,"n":373,"o":89.33,"t":"2025-08-11T04:00:00Z","v":19474,"vw":88.676316},{"c":91.61,"h":91.61,"l":88.81,"n":464,"o":89.3,"t":"2025-08-12T04:00:00Z","v":35935,"vw":90.468193},{"c":92.5,"h":92.5,"l":90.9306,"n":390,"o":92.24,"t":"2025-08-13T04:00:00Z","v":15990,"vw":91.858243},{"c":90.9736,"h":91.7699,"l":90.77,"n":407,"o":91.41,"t":"2025-08-14T04:00:00Z","v":24525,"vw":91.192386},{"c":90.0834,"h":91.34,"l":89.9,"n":315,"o":91.34,"t":"2025-08-15T04:00:00Z","v":14039,"vw":90.256826},{"c":90.36,"h":90.5,"l":90,"n":251,"o":90,"t":"2025-08-18T04:00:00Z","v":15181,"vw":90.311688},{"c":90.4,"h":91.08,"l":90.1201,"n":367,"o":90.67,"t":"2025-08-19T04:00:00Z","v":39446,"vw":90.365002},{"c":89.2201,"h":90.24,"l":88.58,"n":614,"o":90.24,"t":"2025-08-20T04:00:00Z","v":52750,"vw":89.276274},{"c":89.2567,"h":89.44,"l":88.6952,"n":252,"o":88.83,"t":"2025-08-21T04:00:00Z","v":11281,"vw":89.0379},{"c":91.9017,"h":92.5,"l":91.0101,"n":680,"o":91.16,"t":"2025-08-22T04:00:00Z","v":36463,"vw":92.212062},{"c":91.46,"h":91.9499,"l":91.342,"n":384,"o":91.66,"t":"2025-08-25T04:00:00Z","v":25551,"vw":91.680229},{"c":92.35,"h":92.4177,"l":91.5047,"n":432,"o":91.61,"t":"2025-08-26T04:00:00Z","v":17576,"vw":92.009891},{"c":92.35,"h":92.62,"l":91.89,"n":327,"o":92.25,"t":"2025-08-27T04:00:00Z","v":14316,"vw":92.36055},{"c":92.59,"h":92.59,"l":92.02,"n":303,"o":92.59,"t":"2025-08-28T04:00:00Z","v":7079,"vw":92.343344},{"c":91.5414,"h":92.69,"l":91.1453,"n":369,"o":92.69,"t":"2025-08-29T04:00:00Z","v":15951,"vw":91.472047},{"c":90.89,"h":90.8988,"l":89.7465,"n":523,"o":90.15,"t":"2025-09-02T04:00:00Z","v":64961,"vw":90.634644},{"c":90.64,"h":91.1799,"l":90.15,"n":280,"o":90.86,"t":"2025-09-03T04:00:00Z","v":11690,"vw":90.741408},{"c":92.46,"h":92.46,"l":90.7201,"n":337,"o":91.13,"t":"2025-09-04T04:00:00Z","v":13476,"vw":91.415423},{"c":92.2825,"h":93.0899,"l":90.96,"n":344,"o":92.97,"t":"2025-09-05T04:00:00Z","v":20811,"vw":92.051178},{"c":92.2071,"h":92.69,"l":91.78,"n":350,"o":92.16,"t":"2025-09-08T04:00:00Z","v":27862,"vw":92.330905},{"c":90.76,"h":92.19,"l":90.4464,"n":433,"o":92.19,"t":"2025-09-09T04:00:00Z","v":15411,"vw":90.888299},{"c":92.08,"h":92.44,"l":91.1335,"n":1468,"o":91.26,"t":"2025-09-10T04:00:00Z","v":171834,"vw":92.142423},{"c":94.1,"h":94.14,"l":92.44,"n":501,"o":92.44,"t":"2025-09-11T04:00:00Z","v":44334,"vw":93.700975},{"c":93.01,"h":93.82,"l":93.01,"n":382,"o":93.78,"t":"2025-09-12T04:00:00Z","v":14610,"vw":93.46338},{"c":93.5688,"h":93.7899,"l":93,"n":313,"o":93.46,"t":"2025-09-15T04:00:00Z","v":12046,"vw":93.470321},{"c":92.96,"h":93.66,"l":92.38,"n":587,"o":93.63,"t":"2025-09-16T04:00:00Z","v":52218,"vw":92.90776},{"c":92.67,"h":94.5286,"l":92.62,"n":619,"o":93.36,"t":"2025-09-17T04:00:00Z","v":13003,"vw":93.432232},{"c":95.02,"h":95.2941,"l":93.07,"n":436,"o":93.07,"t":"2025-09-18T04:00:00Z","v":32347,"vw":94.676914},{"c":94.57,"h":95.15,"l":94.1,"n":327,"o":95.15,"t":"2025-09-19T04:00:00Z","v":16289,"vw":94.465591},{"c":95.34,"h":95.34,"l":93.9335,"n":391,"o":94.08,"t":"2025-09-22T04:00:00Z","v":24303,"vw":94.595656},{"c":94.73,"h":95.94,"l":94.3427,"n":439,"o":95.46,"t":"2025-09-23T04:00:00Z","v":17740,"vw":95.1779},{"c":93.12,"h":94.89,"l":93.07,"n":482,"o":94.89,"t":"2025-09-24T04:00:00Z","v":13794,"vw":93.490518},{"c":92.45,"h":92.78,"l":91.6799,"n":269,"o":92.09,"t":"2025-09-25T04:00:00Z","v":10364,"vw":92.408378},{"c":94.0797,"h":94.1599,"l":92.98,"n":269,"o":92.98,"t":"2025-09-26T04:00:00Z","v":6065,"vw":93.687744},{"c":94.44,"h":94.7278,"l":93.95,"n":278,"o":94.71,"t":"2025-09-29T04:00:00Z","v":11959,"vw":94.33457},{"c":95.6031,"h":95.6734,"l":94.73,"n":264,"o":94.73,"t":"2025-09-30T04:00:00Z","v":9923,"vw":95.141411},{"c":95.16,"h":95.6703,"l":94.865,"n":276,"o":95.3,"t":"2025-10-01T04:00:00Z","v":44774,"vw":95.131107},{"c":95.4638,"h":95.565,"l":94.6975,"n":262,"o":95.47,"t":"2025-10-02T04:00:00Z","v":19562,"vw":95.105796},{"c":95.0231,"h":95.76,"l":95.0231,"n":235,"o":95.76,"t":"2025-10-03T04:00:00Z","v":8311,"vw":95.394794},{"c":94.72,"h":95.55,"l":94.51,"n":281,"o":95.51,"t":"2025-10-06T04:00:00Z","v":20705,"vw":94.898158},{"c":93.71,"h":95,"l":93.1501,"n":341,"o":94.89,"t":"2025-10-07T04:00:00Z","v":19808,"vw":93.76298},{"c":95.68,"h":95.74,"l":94.06,"n":279,"o":94.29,"t":"2025-10-08T04:00:00Z","v":10302,"vw":95.002115},{"c":94.14,"h":96.05,"l":94.08,"n":340,"o":96.05,"t":"2025-10-09T04:00:00Z","v":27249,"vw":94.302053},{"c":92.24,"h":95.146,"l":92.24,"n":337,"o":94.62,"t":"2025-10-10T04:00:00Z","v":15999,"vw":94.226643},{"c":94.23,"h":94.5713,"l":93.81,"n":282,"o":93.81,"t":"2025-10-13T04:00:00Z","v":11027,"vw":94.256454},{"c":95.8952,"h":96.25,"l":93.171,"n":331,"o":93.18,"t":"2025-10-14T04:00:00Z","v":10062,"vw":95.171247},{"c":96.43,"h":96.84,"l":96.155,"n":343,"o":96.75,"t":"2025-10-15T04:00:00Z","v":11512,"vw":96.587039},{"c":95.5716,"h":96.62,"l":95.3732,"n":261,"o":96.62,"t":"2025-10-16T04:00:00Z","v":7834,"vw":95.866281},{"c":95.13,"h":95.38,"l":94.5729,"n":215,"o":95.06,"t":"2025-10-17T04:00:00Z","v":7357,"vw":95.089078},{"c":96.5785,"h":96.85,"l":95.9666,"n":253,"o":96.3,"t":"2025-10-20T04:00:00Z","v":7592,"vw":96.315341},{"c":96.97,"h":96.97,"l":95.283,"n":228,"o":96.32,"t":"2025-10-21T04:00:00Z","v":7791,"vw":96.439089},{"c":94.15,"h":97.42,"l":93.52,"n":356,"o":96.88,"t":"2025-10-22T04:00:00Z","v":16091,"vw":94.57522},{"c":96.289,"h":96.462,"l":94.18,"n":231,"o":94.18,"t":"2025-10-23T04:00:00Z","v":8789,"vw":95.480365},{"c":99.05,"h":99.7159,"l":98.18,"n":374,"o":98.18,"t":"2025-10-24T04:00:00Z","v":14388,"vw":99.133872},{"c":98.59,"h":100.05,"l":98.43,"n":333,"o":100.05,"t":"2025-10-27T04:00:00Z","v":15870,"vw":99.01353},{"c":97.9989,"h":98.71,"l":97.995,"n":266,"o":98.71,"t":"2025-10-28T04:00:00Z","v":12590,"vw":98.308931},{"c":98.08,"h":99.4399,"l":97.4751,"n":370,"o":98.03,"t":"2025-10-29T04:00:00Z","v":42241,"vw":98.181091},{"c":95.69,"h":97.68,"l":95.19,"n":328,"o":97.01,"t":"2025-10-30T04:00:00Z","v":13802,"vw":96.347568},{"c":95.7441,"h":96.448,"l":95.305,"n":230,"o":95.9,"t":"2025-10-31T04:00:00Z","v":7056,"vw":95.796743},{"c":95.63,"h":95.99,"l":95.11,"n":305,"o":95.82,"t":"2025-11-03T05:00:00Z","v":11831,"vw":95.699601},{"c":94.88,"h":95.4,"l":94.23,"n":277,"o":94.5,"t":"2025-11-04T05:00:00Z","v":9807,"vw":94.884344},{"c":96.1304,"h":96.96,"l":95.08,"n":283,"o":95.08,"t":"2025-11-05T05:00:00Z","v":13786,"vw":96.153275},{"c":94.5012,"h":96.03,"l":94.2601,"n":216,"o":96.03,"t":"2025-11-06T05:00:00Z","v":10168,"vw":94.904284},{"c":94.36,"h":94.41,"l":92.69,"n":280,"o":93.43,"t":"2025-11-07T05:00:00Z","v":11070,"vw":93.819514},{"c":95.65,"h":96.005,"l":94.52,"n":231,"o":95.62,"t":"2025-11-10T05:00:00Z","v":7426,"vw":95.296221},{"c":95.39,"h":95.74,"l":94.9284,"n":200,"o":95.74,"t":"2025-11-11T05:00:00Z","v":6676,"vw":95.401628},{"c":95.72,"h":96.3763,"l":95.3,"n":197,"o":95.3,"t":"2025-11-12T05:00:00Z","v":12585,"vw":96.012762},{"c":92.43,"h":95.655,"l":92.43,"n":272,"o":95.17,"t":"2025-11-13T05:00:00Z","v":22444,"vw":93.272748},{"c":92.66,"h":92.9127,"l":90.7,"n":256,"o":91.25,"t":"2025-11-14T05:00:00Z","v":9572,"vw":92.180506},{"c":91.35,"h":92.87,"l":90.8858,"n":236,"o":92.34,"t":"2025-11-17T05:00:00Z","v":9564,"vw":92.18508},{"c":90.86,"h":91.73,"l":90.26,"n":245,"o":90.5,"t":"2025-11-18T05:00:00Z","v":37718,"vw":90.844141},{"c":90.88,"h":92.13,"l":90.79,"n":193,"o":91.18,"t":"2025-11-19T05:00:00Z","v":23558,"vw":91.290539},{"c":88.96,"h":93.0959,"l":88.88,"n":344,"o":92.52,"t":"2025-11-20T05:00:00Z","v":15863,"vw":91.522333},{"c":90.6,"h":90.88,"l":89,"n":294,"o":89.52,"t":"2025-11-21T05:00:00Z","v":36823,"vw":90.404756},{"c":92.57,"h":92.695,"l":90.833,"n":256,"o":90.833,"t":"2025-11-24T05:00:00Z","v":9082,"vw":92.261601},{"c":94.39,"h":94.51,"l":92.2325,"n":205,"o":92.66,"t":"2025-11-25T05:00:00Z","v":7480,"vw":93.666403},{"c":95.56,"h":96.0518,"l":94.5,"n":370,"o":94.5,"t":"2025-11-26T05:00:00Z","v":13109,"vw":95.602951},{"c":95.77,"h":95.8515,"l":95.51,"n":167,"o":95.66,"t":"2025-11-28T05:00:00Z","v":10007,"vw":95.651556},{"c":94,"h":95.26,"l":93.91,"n":273,"o":94.73,"t":"2025-12-01T05:00:00Z","v":12122,"vw":94.730083},{"c":93.82,"h":94.77,"l":93.82,"n":182,"o":94.77,"t":"2025-12-02T05:00:00Z","v":7322,"vw":94.319207},{"c":94.86,"h":95.1,"l":93.785,"n":199,"o":94.15,"t":"2025-12-03T05:00:00Z","v":6006,"vw":94.622425},{"c":95.49,"h":95.68,"l":94.6822,"n":213,"o":94.8,"t":"2025-12-04T05:00:00Z","v":7819,"vw":95.230981},{"c":95.06,"h":95.38,"l":94.745,"n":251,"o":95.38,"t":"2025-12-05T05:00:00Z","v":7861,"vw":95.029177},{"c":95.08,"h":96.01,"l":94.905,"n":250,"o":96,"t":"2025-12-08T05:00:00Z","v":6437,"vw":95.498087},{"c":94.35,"h":95.1186,"l":94.35,"n":228,"o":94.8933,"t":"2025-12-09T05:00:00Z","v":9909,"vw":94.722838},{"c":96.7009,"h":97.2095,"l":94.39,"n":235,"o":94.39,"t":"2025-12-10T05:00:00Z","v":5993,"vw":95.649075},{"c":98.22,"h":98.3999,"l":96.65,"n":255,"o":96.65,"t":"2025-12-11T05:00:00Z","v":17786,"vw":97.438831},{"c":96.07,"h":98.31,"l":95.2992,"n":252,"o":98.31,"t":"2025-12-12T05:00:00Z","v":5570,"vw":96.57338},{"c":96.19,"h":96.83,"l":95.84,"n":281,"o":96.83,"t":"2025-12-15T05:00:00Z","v":13220,"vw":96.246228},{"c":95.77,"h":96.432,"l":95.33,"n":248,"o":96.05,"t":"2025-12-16T05:00:00Z","v":8115,"vw":95.93488},{"c":93.52,"h":95.78,"l":93.3292,"n":262,"o":95.71,"t":"2025-12-17T05:00:00Z","v":9938,"vw":93.970812},{"c":94.79,"h":95.46,"l":94.39,"n":243,"o":94.82,"t":"2025-12-18T05:00:00Z","v":8537,"vw":94.900147},{"c":94.49,"h":94.8,"l":94.42,"n":284,"o":94.76,"t":"2025-12-19T05:00:00Z","v":15698,"vw":94.61552},{"c":95.04,"h":95.62,"l":94.95,"n":214,"o":95.16,"t":"2025-12-22T05:00:00Z","v":10838,"vw":95.301916},{"c":95.13,"h":95.38,"l":94.73,"n":216,"o":95.04,"t":"2025-12-23T05:00:00Z","v":8610,"vw":95.054988},{"c":95.56,"h":95.56,"l":95.21,"n":198,"o":95.38,"t":"2025-12-24T05:00:00Z","v":7288,"vw":95.433026},{"c":95.59,"h":95.59,"l":95.23,"n":232,"o":95.55,"t":"2025-12-26T05:00:00Z","v":12810,"vw":95.423697},{"c":94.76,"h":95.2,"l":94.55,"n":213,"o":95.2,"t":"2025-12-29T05:00:00Z","v":11668,"vw":94.804589},{"c":93.86,"h":94.8,"l":93.86,"n":378,"o":94.8,"t":"2025-12-30T05:00:00Z","v":45528,"vw":94.345702},{"c":92.59,"h":94.35,"l":92.59,"n":220,"o":93.82,"t":"2025-12-31T05:00:00Z","v":12254,"vw":93.23318},{"c":95.02,"h":95.02,"l":93.1587,"n":334,"o":93.32,"t":"2026-01-02T05:00:00Z","v":13383,"vw":93.846889},{"c":96.78,"h":97.234,"l":95.36,"n":384,"o":95.36,"t":"2026-01-05T05:00:00Z","v":41073,"vw":96.882284},{"c":96.775,"h":96.775,"l":94.49,"n":288,"o":96.14,"t":"2026-01-06T05:00:00Z","v":14080,"vw":95.387342},{"c":95.1157,"h":97.36,"l":94.985,"n":294,"o":97.08,"t":"2026-01-07T05:00:00Z","v":43873,"vw":95.312351},{"c":95.9603,"h":95.9603,"l":94.96,"n":238,"o":94.96,"t":"2026-01-08T05:00:00Z","v":13567,"vw":95.578308},{"c":99.0117,"h":99.0979,"l":96.66,"n":387,"o":96.66,"t":"2026-01-09T05:00:00Z","v":19761,"vw":98.448617},{"c":99.89,"h":100.11,"l":98.67,"n":363,"o":98.67,"t":"2026-01-12T05:00:00Z","v":17380,"vw":99.719151},{"c":100.3081,"h":100.41,"l":99.64,"n":334,"o":99.83,"t":"2026-01-13T05:00:00Z","v":23708,"vw":100.052078},{"c":98.94,"h":100,"l":98.35,"n":323,"o":100,"t":"2026-01-14T05:00:00Z","v":15266,"vw":99.115915},{"c":100.59,"h":101.03,"l":99.59,"n":303,"o":99.59,"t":"2026-01-15T05:00:00Z","v":11572,"vw":100.63074},{"c":101.57,"h":102.16,"l":100.83,"n":385,"o":100.83,"t":"2026-01-16T05:00:00Z","v":19024,"vw":101.560075},{"c":99.4,"h":100.6,"l":99.39,"n":428,"o":99.62,"t":"2026-01-20T05:00:00Z","v":16727,"vw":99.859754},{"c":101.35,"h":101.86,"l":99.8938,"n":296,"o":100.39,"t":"2026-01-21T05:00:00Z","v":49016,"vw":101.297853},{"c":101.5,"h":102.84,"l":101.205,"n":301,"o":102.36,"t":"2026-01-22T05:00:00Z","v":13562,"vw":101.652045},{"c":100.04,"h":101.21,"l":99.78,"n":277,"o":101.21,"t":"2026-01-23T05:00:00Z","v":27401,"vw":100.374788},{"c":100.6573,"h":101.39,"l":100.275,"n":691,"o":100.55,"t":"2026-01-26T05:00:00Z","v":552269,"vw":100.928438},{"c":100.48,"h":101.25,"l":100.4421,"n":304,"o":100.98,"t":"2026-01-27T05:00:00Z","v":54179,"vw":100.69793},{"c":100.03,"h":100.8,"l":99.576,"n":309,"o":100.55,"t":"2026-01-28T05:00:00Z","v":25533,"vw":100.304015},{"c":100.32,"h":100.96,"l":99.4101,"n":415,"o":100.42,"t":"2026-01-29T05:00:00Z","v":39791,"vw":99.985008},{"c":98.33,"h":99.65,"l":98,"n":393,"o":99.18,"t":"2026-01-30T05:00:00Z","v":17535,"vw":98.662594},{"c":100.43,"h":100.58,"l":98.31,"n":398,"o":98.31,"t":"2026-02-02T05:00:00Z","v":49397,"vw":99.810048},{"c":102.37,"h":103.25,"l":100.8,"n":476,"o":100.84,"t":"2026-02-03T05:00:00Z","v":24155,"vw":101.710346},{"c":102.24,"h":104,"l":100.885,"n":570,"o":103.03,"t":"2026-02-04T05:00:00Z","v":31134,"vw":102.162166},{"c":102.83,"h":103.14,"l":101.66,"n":496,"o":101.66,"t":"2026-02-05T05:00:00Z","v":28679,"vw":102.627137},{"c":106.81,"h":106.85,"l":104.25,"n":623,"o":104.25,"t":"2026-02-06T05:00:00Z","v":38076,"vw":106.210805},{"c":107.4962,"h":108.06,"l":106.48,"n":648,"o":106.62,"t":"2026-02-09T05:00:00Z","v":115461,"vw":107.018399},{"c":108.24,"h":108.93,"l":107.55,"n":555,"o":107.8,"t":"2026-02-10T05:00:00Z","v":83720,"vw":108.050061},{"c":108.96,"h":110.09,"l":108.02,"n":872,"o":108.85,"t":"2026-02-11T05:00:00Z","v":58292,"vw":108.953903},{"c":107.37,"h":110.4504,"l":107.2164,"n":510,"o":109.58,"t":"2026-02-12T05:00:00Z","v":37843,"vw":108.364037},{"c":109.19,"h":109.82,"l":107.2,"n":365,"o":107.49,"t":"2026-02-13T05:00:00Z","v":17147,"vw":109.10009},{"c":108.05,"h":108.86,"l":106.6001,"n":564,"o":108.04,"t":"2026-02-17T05:00:00Z","v":57196,"vw":108.372963},{"c":107.78,"h":109.79,"l":107.515,"n":370,"o":108.62,"t":"2026-02-18T05:00:00Z","v":15296,"vw":108.980361},{"c":108.94,"h":108.94,"l":107.55,"n":543,"o":107.6,"t":"2026-02-19T05:00:00Z","v":40558,"vw":108.593381},{"c":110.5,"h":111.2354,"l":108.87,"n":552,"o":108.87,"t":"2026-02-20T05:00:00Z","v":26385,"vw":110.390027},{"c":108.8681,"h":110.46,"l":107.66,"n":513,"o":110.38,"t":"2026-02-23T05:00:00Z","v":41280,"vw":109.115402},{"c":110.24,"h":110.41,"l":109.09,"n":524,"o":109.47,"t":"2026-02-24T05:00:00Z","v":29251,"vw":110.056951},{"c":109.19,"h":111.07,"l":108.32,"n":531,"o":111.07,"t":"2026-02-25T05:00:00Z","v":22003,"vw":109.529134},{"c":109.84,"h":110.39,"l":107.91,"n":372,"o":110,"t":"2026-02-26T05:00:00Z","v":31735,"vw":108.448757},{"c":108.68,"h":108.93,"l":107.76,"n":597,"o":108.23,"t":"2026-02-27T05:00:00Z","v":38431,"vw":108.367687},{"c":108.01,"h":108.385,"l":106.0703,"n":584,"o":107.01,"t":"2026-03-02T05:00:00Z","v":21291,"vw":107.607298},{"c":105.31,"h":105.73,"l":103.1401,"n":745,"o":105.34,"t":"2026-03-03T05:00:00Z","v":44954,"vw":104.745859},{"c":105.96,"h":106.22,"l":104.98,"n":492,"o":106.22,"t":"2026-03-04T05:00:00Z","v":19652,"vw":105.739826},{"c":102.4,"h":104.9,"l":101.46,"n":904,"o":104.51,"t":"2026-03-05T05:00:00Z","v":54471,"vw":103.154603},{"c":99.62,"h":100.79,"l":99.015,"n":583,"o":100.79,"t":"2026-03-06T05:00:00Z","v":39786,"vw":99.565561},{"c":100.16,"h":100.46,"l":96.3,"n":675,"o":98.15,"t":"2026-03-09T04:00:00Z","v":34958,"vw":97.80921},{"c":99.91,"h":101.58,"l":99.6501,"n":365,"o":100.07,"t":"2026-03-10T04:00:00Z","v":16270,"vw":100.465382},{"c":99.22,"h":99.78,"l":98.73,"n":273,"o":99.78,"t":"2026-03-11T04:00:00Z","v":12876,"vw":99.247687},{"c":96.8016,"h":98,"l":96.8016,"n":439,"o":98,"t":"2026-03-12T04:00:00Z","v":17163,"vw":97.476316},{"c":96.51,"h":97.95,"l":96.3819,"n":398,"o":97.52,"t":"2026-03-13T04:00:00Z","v":23982,"vw":96.721961},{"c":98.08,"h":98.55,"l":97.66,"n":280,"o":97.97,"t":"2026-03-16T04:00:00Z","v":17782,"vw":97.997722},{"c":98.4764,"h":99.09,"l":98.17,"n":348,"o":98.78,"t":"2026-03-17T04:00:00Z","v":15276,"vw":98.618891},{"c":96.41,"h":98.0655,"l":96.38,"n":406,"o":97.84,"t":"2026-03-18T04:00:00Z","v":12867,"vw":97.629075},{"c":95.86,"h":96.26,"l":94.65,"n":701,"o":95.28,"t":"2026-03-19T04:00:00Z","v":27756,"vw":95.289278},{"c":93.47,"h":95.92,"l":92.895,"n":442,"o":95.92,"t":"2026-03-20T04:00:00Z","v":34369,"vw":93.938645},{"c":96.78,"h":98.27,"l":95.86,"n":292,"o":95.86,"t":"2026-03-23T04:00:00Z","v":17575,"vw":96.867534},{"c":97.61,"h":98.23,"l":95.44,"n":236,"o":95.44,"t":"2026-03-24T04:00:00Z","v":8695,"vw":97.198836},{"c":98.5515,"h":99.43,"l":97.47,"n":348,"o":99.05,"t":"2026-03-25T04:00:00Z","v":27305,"vw":98.206596},{"c":96.04,"h":97.84,"l":96.04,"n":368,"o":97.84,"t":"2026-03-26T04:00:00Z","v":6361,"vw":96.60425},{"c":95.97,"h":96.875,"l":95.65,"n":312,"o":95.65,"t":"2026-03-27T04:00:00Z","v":11160,"vw":96.272187},{"c":94.23,"h":97.13,"l":93.955,"n":562,"o":97.13,"t":"2026-03-30T04:00:00Z","v":63867,"vw":94.330619},{"c":97.5732,"h":97.8,"l":95.145,"n":271,"o":95.79,"t":"2026-03-31T04:00:00Z","v":20551,"vw":95.954499},{"c":99.52,"h":100.5336,"l":98.44,"n":317,"o":98.44,"t":"2026-04-01T04:00:00Z","v":11154,"vw":99.504155},{"c":98.4,"h":99.94,"l":97.18,"n":484,"o":97.18,"t":"2026-04-02T04:00:00Z","v":17849,"vw":97.937045},{"c":98.82,"h":98.885,"l":98.06,"n":423,"o":98.17,"t":"2026-04-06T04:00:00Z","v":8296,"vw":98.505711},{"c":97.97,"h":98.03,"l":97.44,"n":404,"o":97.91,"t":"2026-04-07T04:00:00Z","v":21477,"vw":97.74377},{"c":103.18,"h":104,"l":102.57,"n":423,"o":102.57,"t":"2026-04-08T04:00:00Z","v":32233,"vw":103.147903},{"c":104.55,"h":105.04,"l":102.71,"n":386,"o":102.71,"t":"2026-04-09T04:00:00Z","v":37992,"vw":104.485885},{"c":104.55,"h":104.65,"l":104.4,"n":237,"o":104.47,"t":"2026-04-10T04:00:00Z","v":4760,"vw":104.462913},{"c":105.69,"h":105.7,"l":103.6302,"n":388,"o":103.88,"t":"2026-04-13T04:00:00Z","v":12487,"vw":104.831836},{"c":105.88,"h":106.59,"l":105.69,"n":231,"o":106.13,"t":"2026-04-14T04:00:00Z","v":8458,"vw":106.125896},{"c":104.31,"h":105.69,"l":103.8088,"n":267,"o":105.69,"t":"2026-04-15T04:00:00Z","v":8624,"vw":104.65934},{"c":103.1487,"h":104.81,"l":102.93,"n":289,"o":104.27,"t":"2026-04-16T04:00:00Z","v":15265,"vw":104.215047},{"c":106.2817,"h":107.75,"l":104.78,"n":475,"o":104.78,"t":"2026-04-17T04:00:00Z","v":15880,"vw":106.598239},{"c":107.48,"h":107.48,"l":106.13,"n":282,"o":106.13,"t":"2026-04-20T04:00:00Z","v":8147,"vw":106.59436},{"c":106.25,"h":108.33,"l":106.25,"n":264,"o":107.99,"t":"2026-04-21T04:00:00Z","v":7847,"vw":107.198934},{"c":106.5822,"h":107.53,"l":106.2141,"n":342,"o":107.53,"t":"2026-04-22T04:00:00Z","v":27026,"vw":106.407323},{"c":107.65,"h":108.3731,"l":106.7701,"n":321,"o":107.09,"t":"2026-04-23T04:00:00Z","v":21359,"vw":107.600206},{"c":107.5,"h":108.2,"l":107.27,"n":322,"o":108.12,"t":"2026-04-24T04:00:00Z","v":13798,"vw":107.758124},{"c":107.9972,"h":108.1402,"l":107.32,"n":233,"o":107.32,"t":"2026-04-27T04:00:00Z","v":7812,"vw":107.654911},{"c":106.8666,"h":107.43,"l":105.8,"n":287,"o":107.43,"t":"2026-04-28T04:00:00Z","v":7479,"vw":106.779037},{"c":105.65,"h":106.9,"l":105.3182,"n":250,"o":106.9,"t":"2026-04-29T04:00:00Z","v":7304,"vw":105.986966},{"c":108.58,"h":108.58,"l":106.15,"n":323,"o":106.15,"t":"2026-04-30T04:00:00Z","v":23534,"vw":107.714243},{"c":108.75,"h":108.9067,"l":107.795,"n":282,"o":108.2702,"t":"2026-05-01T04:00:00Z","v":10715,"vw":108.443508},{"c":107,"h":108.555,"l":106.68,"n":412,"o":108.27,"t":"2026-05-04T04:00:00Z","v":17779,"vw":107.140771},{"c":109.0957,"h":109.5494,"l":107.6,"n":274,"o":108.16,"t":"2026-05-05T04:00:00Z","v":12991,"vw":109.1213},{"c":110.5971,"h":110.79,"l":109.47,"n":304,"o":110.56,"t":"2026-05-06T04:00:00Z","v":10912,"vw":110.171071},{"c":106.4457,"h":110.18,"l":106.235,"n":390,"o":110.18,"t":"2026-05-07T04:00:00Z","v":15218,"vw":107.394641},{"c":105.944,"h":107.5,"l":105.8201,"n":290,"o":107.5,"t":"2026-05-08T04:00:00Z","v":10076,"vw":106.375314},{"c":105.48,"h":106.16,"l":105.32,"n":285,"o":105.83,"t":"2026-05-11T04:00:00Z","v":16953,"vw":105.706876},{"c":104.6643,"h":105.15,"l":103.7,"n":342,"o":105.15,"t":"2026-05-12T04:00:00Z","v":20541,"vw":104.122699},{"c":103.9763,"h":104.4,"l":103.62,"n":224,"o":104.4,"t":"2026-05-13T04:00:00Z","v":9296,"vw":103.850405},{"c":105.076,"h":105.55,"l":104.73,"n":242,"o":104.73,"t":"2026-05-14T04:00:00Z","v":5145,"vw":105.117509},{"c":102.0999,"h":103.41,"l":102.0999,"n":260,"o":103.41,"t":"2026-05-15T04:00:00Z","v":19259,"vw":102.289394},{"c":100.8485,"h":102.61,"l":100.81,"n":306,"o":102.61,"t":"2026-05-18T04:00:00Z","v":10960,"vw":101.421249},{"c":98.7333,"h":100,"l":98.31,"n":307,"o":99.8,"t":"2026-05-19T04:00:00Z","v":16213,"vw":99.078149},{"c":100.9127,"h":101.11,"l":99.0836,"n":264,"o":99.49,"t":"2026-05-20T04:00:00Z","v":8800,"vw":100.450753},{"c":101.03,"h":101.4568,"l":99.901,"n":316,"o":99.97,"t":"2026-05-21T04:00:00Z","v":13348,"vw":100.606733},{"c":100.9203,"h":101.66,"l":100.511,"n":383,"o":101.66,"t":"2026-05-22T04:00:00Z","v":8485,"vw":100.912059},{"c":103.53,"h":103.596,"l":102.26,"n":307,"o":102.26,"t":"2026-05-26T04:00:00Z","v":25205,"vw":103.002614},{"c":105.5253,"h":106.43,"l":104.53,"n":303,"o":104.53,"t":"2026-05-27T04:00:00Z","v":35346,"vw":106.101931},{"c":105.52,"h":105.53,"l":104.145,"n":385,"o":105.36,"t":"2026-05-28T04:00:00Z","v":20722,"vw":104.974487},{"c":104.582,"h":105.55,"l":104.55,"n":197,"o":105.55,"t":"2026-05-29T04:00:00Z","v":8665,"vw":104.879168},{"c":103.3089,"h":103.72,"l":102.3867,"n":282,"o":103.72,"t":"2026-06-01T04:00:00Z","v":8951,"vw":103.324948},{"c":104.2018,"h":104.66,"l":103.41,"n":229,"o":103.41,"t":"2026-06-02T04:00:00Z","v":17218,"vw":104.393349},{"c":104.6979,"h":105.0133,"l":103.6,"n":244,"o":103.6,"t":"2026-06-03T04:00:00Z","v":8794,"vw":104.607115},{"c":105.6471,"h":105.794,"l":104.855,"n":283,"o":104.99,"t":"2026-06-04T04:00:00Z","v":9965,"vw":105.33644},{"c":103.633,"h":105.43,"l":103.13,"n":264,"o":104.47,"t":"2026-06-05T04:00:00Z","v":7599,"vw":104.248364},{"c":102.54,"h":104.59,"l":102.505,"n":259,"o":104.59,"t":"2026-06-08T04:00:00Z","v":5709,"vw":103.198014},{"c":104.42,"h":105.4595,"l":101.6601,"n":360,"o":103.9,"t":"2026-06-09T04:00:00Z","v":10747,"vw":103.739712},{"c":100.6316,"h":104.76,"l":100.58,"n":287,"o":103.88,"t":"2026-06-10T04:00:00Z","v":9080,"vw":102.925304},{"c":104.6351,"h":104.6351,"l":101.45,"n":227,"o":101.9,"t":"2026-06-11T04:00:00Z","v":24187,"vw":101.759487},{"c":105.825,"h":106.7299,"l":105.01,"n":257,"o":105.01,"t":"2026-06-12T04:00:00Z","v":8161,"vw":106.091255},{"c":107.5773,"h":109,"l":107.5773,"n":306,"o":108.52,"t":"2026-06-15T04:00:00Z","v":9791,"vw":108.289435},{"c":108.5164,"h":109.52,"l":108.4278,"n":283,"o":108.63,"t":"2026-06-16T04:00:00Z","v":25405,"vw":108.998884},{"c":107.5176,"h":110.685,"l":107.26,"n":255,"o":108.83,"t":"2026-06-17T04:00:00Z","v":17421,"vw":109.83396},{"c":110.4,"h":110.895,"l":109.34,"n":537,"o":109.34,"t":"2026-06-18T04:00:00Z","v":23906,"vw":110.355367},{"c":111.29,"h":111.29,"l":110.28,"n":281,"o":110.28,"t":"2026-06-22T04:00:00Z","v":12003,"vw":110.658091},{"c":108.94,"h":110.3899,"l":108,"n":349,"o":109.47,"t":"2026-06-23T04:00:00Z","v":9183,"vw":109.324138},{"c":111.7944,"h":113.2982,"l":109.77,"n":611,"o":109.77,"t":"2026-06-24T04:00:00Z","v":21281,"vw":111.879107},{"c":113.97,"h":115.81,"l":113.15,"n":724,"o":113.3,"t":"2026-06-25T04:00:00Z","v":38510,"vw":114.164133},{"c":112.2491,"h":113.25,"l":111.85,"n":670,"o":112.82,"t":"2026-06-26T04:00:00Z","v":44209,"vw":112.346399},{"c":111.64,"h":111.92,"l":110.47,"n":356,"o":111.92,"t":"2026-06-29T04:00:00Z","v":20188,"vw":111.467054},{"c":112.06,"h":112.2917,"l":111.3858,"n":272,"o":111.72,"t":"2026-06-30T04:00:00Z","v":17009,"vw":111.863317},{"c":109.0662,"h":111.61,"l":109,"n":444,"o":111.61,"t":"2026-07-01T04:00:00Z","v":24698,"vw":110.433845},{"c":107.61,"h":110.04,"l":106.6,"n":345,"o":108.98,"t":"2026-07-02T04:00:00Z","v":12640,"vw":108.539986},{"c":108.06,"h":108.685,"l":107.69,"n":397,"o":108.31,"t":"2026-07-06T04:00:00Z","v":15408,"vw":108.163054},{"c":104.5514,"h":107.64,"l":103.6201,"n":452,"o":107.64,"t":"2026-07-07T04:00:00Z","v":22326,"vw":105.191773},{"c":102.4891,"h":103.205,"l":101.4001,"n":396,"o":103.18,"t":"2026-07-08T04:00:00Z","v":25447,"vw":101.994709},{"c":103.6754,"h":104.3199,"l":103.28,"n":277,"o":103.69,"t":"2026-07-09T04:00:00Z","v":14165,"vw":104.061578},{"c":103.9702,"h":104.585,"l":103.3252,"n":298,"o":103.85,"t":"2026-07-10T04:00:00Z","v":12335,"vw":104.267425},{"c":102.17,"h":104.03,"l":101.9,"n":764,"o":103.69,"t":"2026-07-13T04:00:00Z","v":55042,"vw":102.324866},{"c":103.8,"h":104.18,"l":103.245,"n":294,"o":103.71,"t":"2026-07-14T04:00:00Z","v":18060,"vw":103.771019},{"c":103.9136,"h":104.42,"l":102.8101,"n":247,"o":104.17,"t":"2026-07-15T04:00:00Z","v":11532,"vw":103.794664},{"c":104.179,"h":104.83,"l":103.03,"n":255,"o":103.03,"t":"2026-07-16T04:00:00Z","v":12812,"vw":104.014037},{"c":102.1538,"h":103.26,"l":102,"n":293,"o":102.94,"t":"2026-07-17T04:00:00Z","v":7875,"vw":102.687751},{"c":101.08,"h":102.3757,"l":100.728,"n":299,"o":102.27,"t":"2026-07-20T04:00:00Z","v":9171,"vw":101.524289},{"c":102.0076,"h":102.28,"l":101.4,"n":209,"o":102.26,"t":"2026-07-21T04:00:00Z","v":7499,"vw":101.938792},{"c":102.7163,"h":103.07,"l":101.41,"n":190,"o":101.41,"t":"2026-07-22T04:00:00Z","v":5046,"vw":102.471572},{"c":102.384,"h":102.69,"l":101.57,"n":216,"o":101.57,"t":"2026-07-23T04:00:00Z","v":5347,"vw":102.166595},{"c":102.41,"h":103.145,"l":102.12,"n":198,"o":103,"t":"2026-07-24T04:00:00Z","v":4571,"vw":102.570474},{"c":102.7922,"h":103.9518,"l":101.66,"n":366,"o":103.7,"t":"2026-07-27T04:00:00Z","v":10220,"vw":102.476752},{"c":101.6142,"h":102.77,"l":101.445,"n":259,"o":102.77,"t":"2026-07-28T04:00:00Z","v":10316,"vw":101.74636},{"c":97.4953,"h":101.22,"l":97.45,"n":382,"o":101.22,"t":"2026-07-29T04:00:00Z","v":13929,"vw":98.800429},{"c":99.7,"h":100.79,"l":98.85,"n":239,"o":99.92,"t":"2026-07-30T04:00:00Z","v":9810,"vw":99.679076},{"c":100.2899,"h":101.25,"l":99.8847,"n":262,"o":100.54,"t":"2026-07-31T04:00:00Z","v":8421,"vw":100.616808},{"c":102.94,"h":103.01,"l":100.68,"n":889,"o":100.68,"t":"2026-08-03T04:00:00Z","v":593130,"vw":101.787449},{"c":104.44,"h":105.19,"l":102.5651,"n":644,"o":103.79,"t":"2026-08-04T04:00:00Z","v":56092,"vw":104.288825},{"c":105.26,"h":106.0187,"l":104.81,"n":461,"o":104.81,"t":"2026-08-05T04:00:00Z","v":81753,"vw":105.429492},{"c":103.92,"h":105.96,"l":103.785,"n":332,"o":105.18,"t":"2026-08-06T04:00:00Z","v":71841,"vw":104.375981},{"c":105.53,"h":105.7885,"l":105.01,"n":220,"o":105.01,"t":"2026-08-07T04:00:00Z","v":11712,"vw":105.344881},{"c":104.05,"h":105.43,"l":103.99,"n":416,"o":105.43,"t":"2026-08-10T04:00:00Z","v":14963,"vw":104.482345},{"c":105.39,"h":105.935,"l":104.71,"n":284,"o":104.71,"t":"2026-08-11T04:00:00Z","v":24667,"vw":105.047317},{"c":104.56,"h":106.7617,"l":104.33,"n":464,"o":106.68,"t":"2026-08-12T04:00:00Z","v":36506,"vw":105.032062},{"c":104.2244,"h":105.29,"l":104.2244,"n":340,"o":105.29,"t":"2026-08-13T04:00:00Z","v":16581,"vw":104.6807},{"c":105.01,"h":105.08,"l":104.24,"n":257,"o":104.64,"t":"2026-08-14T04:00:00Z","v":21425,"vw":104.901268},{"c":105.32,"h":105.5002,"l":104.79,"n":221,"o":105.04,"t":"2026-08-17T04:00:00Z","v":30365,"vw":104.826235},{"c":101.9368,"h":104.39,"l":101.89,"n":375,"o":104.39,"t":"2026-08-18T04:00:00Z","v":40709,"vw":102.92464},{"c":102.3051,"h":103.4,"l":102,"n":290,"o":103.4,"t":"2026-08-19T04:00:00Z","v":15222,"vw":102.182848},{"c":100.575,"h":101.69,"l":100.5101,"n":503,"o":101.22,"t":"2026-08-20T04:00:00Z","v":22541,"vw":100.984995},{"c":101.0993,"h":101.66,"l":100.5226,"n":501,"o":101.66,"t":"2026-08-21T04:00:00Z","v":10905,"vw":101.253692},{"c":99.905,"h":101.03,"l":99.445,"n":766,"o":101.03,"t":"2026-08-24T04:00:00Z","v":28064,"vw":99.938646},{"c":99.1746,"h":101.09,"l":98.94,"n":402,"o":101.09,"t":"2026-08-25T04:00:00Z","v":12999,"vw":99.576853},{"c":99.87,"h":100.28,"l":99.42,"n":1082,"o":99.42,"t":"2026-08-26T04:00:00Z","v":40067,"vw":99.761052},{"c":99.44,"h":100.02,"l":99.26,"n":738,"o":100.02,"t":"2026-08-27T04:00:00Z","v":21044,"vw":99.614292},{"c":98,"h":100,"l":97.9495,"n":442,"o":99.58,"t":"2026-08-28T04:00:00Z","v":50159,"vw":98.66324},{"c":96.92,"h":97.5,"l":96.77,"n":375,"o":97.5,"t":"2026-08-31T04:00:00Z","v":45920,"vw":96.973619},{"c":94.98,"h":96.05,"l":94.88,"n":523,"o":96.05,"t":"2026-09-01T04:00:00Z","v":25588,"vw":95.292905},{"c":95.49,"h":95.83,"l":94.6468,"n":481,"o":95.3,"t":"2026-09-02T04:00:00Z","v":132552,"vw":95.629068},{"c":96.2587,"h":96.83,"l":95.18,"n":239,"o":96.13,"t":"2026-09-03T04:00:00Z","v":13117,"vw":96.446116},{"c":97.41,"h":97.45,"l":96.26,"n":209,"o":96.26,"t":"2026-09-04T04:00:00Z","v":65244,"vw":97.05839},{"c":96.7,"h":97.59,"l":96.7,"n":1068,"o":97.59,"t":"2026-09-08T04:00:00Z","v":24756,"vw":97.092544},{"c":94.4807,"h":96.449,"l":94.36,"n":569,"o":96.15,"t":"2026-09-09T04:00:00Z","v":26660,"vw":95.054207},{"c":92.99,"h":93.755,"l":92.48,"n":675,"o":93.32,"t":"2026-09-10T04:00:00Z","v":41066,"vw":92.850379},{"c":94.841,"h":95.12,"l":94.025,"n":486,"o":94.16,"t":"2026-09-11T04:00:00Z","v":18300,"vw":94.660188},{"c":92.42,"h":92.95,"l":91.88,"n":377,"o":92.87,"t":"2026-09-14T04:00:00Z","v":19752,"vw":92.563484},{"c":91.98,"h":92.63,"l":91.64,"n":408,"o":92.63,"t":"2026-09-15T04:00:00Z","v":68239,"vw":91.806835},{"c":91.69,"h":93,"l":90.95,"n":378,"o":92.34,"t":"2026-09-16T04:00:00Z","v":46910,"vw":92.064652},{"c":91.34,"h":93.07,"l":91.34,"n":303,"o":93.07,"t":"2026-09-17T04:00:00Z","v":13867,"vw":91.868831},{"c":91.56,"h":91.77,"l":91.01,"n":240,"o":91.09,"t":"2026-09-18T04:00:00Z","v":10543,"vw":91.322597},{"c":92.6158,"h":92.825,"l":91.2501,"n":243,"o":92.49,"t":"2026-09-21T04:00:00Z","v":9038,"vw":92.113824},{"c":93.48,"h":93.6124,"l":93,"n":364,"o":93.28,"t":"2026-09-22T04:00:00Z","v":10782,"vw":93.276782},{"c":91.684,"h":92.79,"l":91.6825,"n":325,"o":92.79,"t":"2026-09-23T04:00:00Z","v":22035,"vw":92.224975},{"c":91.27,"h":91.5175,"l":90.53,"n":472,"o":91.14,"t":"2026-09-24T04:00:00Z","v":22546,"vw":91.078934},{"c":92.6091,"h":92.64,"l":91.4436,"n":269,"o":91.71,"t":"2026-09-25T04:00:00Z","v":7653,"vw":92.037323},{"c":91.95,"h":92.8899,"l":91.2,"n":317,"o":91.69,"t":"2026-09-28T04:00:00Z","v":18623,"vw":92.25726},{"c":91.5827,"h":93.19,"l":91.0411,"n":331,"o":92.2,"t":"2026-09-29T04:00:00Z","v":14084,"vw":91.909888},{"c":90.76,"h":92.34,"l":90.76,"n":438,"o":91.98,"t":"2026-09-30T04:00:00Z","v":27463,"vw":91.252865},{"c":91.5938,"h":91.83,"l":89.89,"n":327,"o":90.91,"t":"2026-10-01T04:00:00Z","v":19867,"vw":90.683061},{"c":92.6343,"h":93.5201,"l":92.31,"n":408,"o":92.82,"t":"2026-10-02T04:00:00Z","v":30377,"vw":92.946398},{"c":92.53,"h":92.98,"l":91.22,"n":476,"o":92.52,"t":"2026-10-05T04:00:00Z","v":24261,"vw":92.211739},{"c":94.72,"h":94.965,"l":92.83,"n":285,"o":92.87,"t":"2026-10-06T04:00:00Z","v":43056,"vw":94.665229},{"c":91.5364,"h":93.09,"l":90.39,"n":880,"o":93.09,"t":"2026-10-07T04:00:00Z","v":33042,"vw":91.17583},{"c":91.02,"h":91.25,"l":89.99,"n":350,"o":90.81,"t":"2026-10-08T04:00:00Z","v":12555,"vw":90.555766},{"c":90.7,"h":91.67,"l":90.66,"n":537,"o":91.59,"t":"2026-10-09T04:00:00Z","v":25346,"vw":91.206788},{"c":89.71,"h":90.7742,"l":89.71,"n":283,"o":90.3,"t":"2026-10-12T04:00:00Z","v":12626,"vw":90.227384},{"c":89.61,"h":89.83,"l":88.275,"n":608,"o":89.73,"t":"2026-10-13T04:00:00Z","v":19820,"vw":88.762174},{"c":87.23,"h":88.97,"l":86.45,"n":405,"o":88.45,"t":"2026-10-14T04:00:00Z","v":14625,"vw":87.391041},{"c":88.38,"h":88.38,"l":86.2,"n":333,"o":87,"t":"2026-10-15T04:00:00Z","v":14316,"vw":87.329427},{"c":87.62,"h":89.33,"l":87.0501,"n":368,"o":88.34,"t":"2026-10-16T04:00:00Z","v":42644,"vw":87.474522},{"c":87.03,"h":88.22,"l":87.03,"n":362,"o":88.21,"t":"2026-10-19T04:00:00Z","v":16573,"vw":87.519431},{"c":87.15,"h":88.07,"l":86.205,"n":294,"o":86.89,"t":"2026-10-20T04:00:00Z","v":10890,"vw":87.120064},{"c":87.2719,"h":88.17,"l":86.89,"n":276,"o":88.17,"t":"2026-10-21T04:00:00Z","v":13606,"vw":87.630861},{"c":86.59,"h":86.79,"l":85.79,"n":367,"o":86.13,"t":"2026-10-22T04:00:00Z","v":20949,"vw":86.352465}],"volatilityBars":[{"c":92,"h":92,"l":92,"n":1,"o":92,"t":"2026-09-21T11:00:00Z","v":110,"vw":92},{"c":92.49,"h":92.49,"l":92.49,"n":15,"o":92.49,"t":"2026-09-21T13:30:00Z","v":1589,"vw":92.49},{"c":91.38,"h":91.38,"l":91.38,"n":1,"o":91.38,"t":"2026-09-21T13:45:00Z","v":208,"vw":91.38},{"c":91.46,"h":91.46,"l":91.2501,"n":11,"o":91.37,"t":"2026-09-21T14:00:00Z","v":1521,"vw":91.29018},{"c":91.945,"h":91.9532,"l":91.91,"n":9,"o":91.9532,"t":"2026-09-21T14:30:00Z","v":725,"vw":91.934653},{"c":92.155,"h":92.155,"l":92.155,"n":1,"o":92.155,"t":"2026-09-21T14:45:00Z","v":200,"vw":92.155},{"c":92.18,"h":92.18,"l":92.048,"n":7,"o":92.048,"t":"2026-09-21T15:00:00Z","v":1255,"vw":92.119419},{"c":92.39,"h":92.39,"l":92.39,"n":1,"o":92.39,"t":"2026-09-21T15:15:00Z","v":100,"vw":92.39},{"c":92.3601,"h":92.3601,"l":92.3601,"n":1,"o":92.3601,"t":"2026-09-21T16:00:00Z","v":427,"vw":92.3601},{"c":92.64,"h":92.64,"l":92.485,"n":4,"o":92.485,"t":"2026-09-21T16:15:00Z","v":336,"vw":92.547186},{"c":92.705,"h":92.705,"l":92.705,"n":1,"o":92.705,"t":"2026-09-21T18:45:00Z","v":200,"vw":92.705},{"c":92.825,"h":92.825,"l":92.79,"n":4,"o":92.79,"t":"2026-09-21T19:00:00Z","v":400,"vw":92.79875},{"c":93.28,"h":93.28,"l":93.28,"n":11,"o":93.28,"t":"2026-09-22T13:30:00Z","v":204,"vw":93.28},{"c":93.6124,"h":93.6124,"l":93.6124,"n":1,"o":93.6124,"t":"2026-09-22T13:45:00Z","v":113,"vw":93.6124},{"c":93.6,"h":93.6,"l":93.6,"n":1,"o":93.6,"t":"2026-09-22T14:00:00Z","v":100,"vw":93.6},{"c":93.2732,"h":93.5028,"l":93.2732,"n":3,"o":93.5028,"t":"2026-09-22T14:15:00Z","v":610,"vw":93.388},{"c":93.0499,"h":93.31,"l":93.0499,"n":72,"o":93.2963,"t":"2026-09-22T14:30:00Z","v":3685,"vw":93.177808},{"c":93.075,"h":93.075,"l":93.0098,"n":4,"o":93.0098,"t":"2026-09-22T16:45:00Z","v":397,"vw":93.027187},{"c":93,"h":93,"l":93,"n":1,"o":93,"t":"2026-09-22T17:30:00Z","v":104,"vw":93},{"c":93.37,"h":93.37,"l":93.0651,"n":15,"o":93.18,"t":"2026-09-22T17:45:00Z","v":799,"vw":93.20102},{"c":93.475,"h":93.475,"l":93.44,"n":6,"o":93.44,"t":"2026-09-22T18:00:00Z","v":569,"vw":93.459658},{"c":93.445,"h":93.46,"l":93.39,"n":17,"o":93.46,"t":"2026-09-22T19:30:00Z","v":1426,"vw":93.429213},{"c":93.48,"h":93.48,"l":93.445,"n":13,"o":93.445,"t":"2026-09-22T19:45:00Z","v":483,"vw":93.463428},{"c":92.39,"h":92.79,"l":92.39,"n":11,"o":92.79,"t":"2026-09-23T13:30:00Z","v":4948,"vw":92.732232},{"c":91.985,"h":91.985,"l":91.97,"n":12,"o":91.97,"t":"2026-09-23T13:45:00Z","v":888,"vw":91.977663},{"c":92.03,"h":92.08,"l":91.99,"n":39,"o":92.02,"t":"2026-09-23T14:00:00Z","v":5853,"vw":92.066068},{"c":92.1541,"h":92.1541,"l":92.1541,"n":1,"o":92.1541,"t":"2026-09-23T14:30:00Z","v":213,"vw":92.1541},{"c":92.16,"h":92.16,"l":92.16,"n":9,"o":92.16,"t":"2026-09-23T14:45:00Z","v":478,"vw":92.16},{"c":92.2179,"h":92.2179,"l":92.2179,"n":1,"o":92.2179,"t":"2026-09-23T15:30:00Z","v":300,"vw":92.2179},{"c":92.045,"h":92.045,"l":92.035,"n":9,"o":92.035,"t":"2026-09-23T15:45:00Z","v":866,"vw":92.037923},{"c":92.1,"h":92.1,"l":91.98,"n":4,"o":91.98,"t":"2026-09-23T16:15:00Z","v":656,"vw":92.033647},{"c":92.165,"h":92.165,"l":92.13,"n":2,"o":92.13,"t":"2026-09-23T16:30:00Z","v":399,"vw":92.156228},{"c":92.14,"h":92.175,"l":92.14,"n":3,"o":92.175,"t":"2026-09-23T16:45:00Z","v":226,"vw":92.155556},{"c":92.3263,"h":92.3263,"l":92.14,"n":7,"o":92.14,"t":"2026-09-23T17:00:00Z","v":446,"vw":92.272648},{"c":92.3,"h":92.3,"l":92.3,"n":1,"o":92.3,"t":"2026-09-23T17:15:00Z","v":270,"vw":92.3},{"c":92.25,"h":92.25,"l":92.25,"n":1,"o":92.25,"t":"2026-09-23T17:30:00Z","v":100,"vw":92.25},{"c":92.14,"h":92.14,"l":92.14,"n":1,"o":92.14,"t":"2026-09-23T18:30:00Z","v":100,"vw":92.14},{"c":91.6825,"h":92.1,"l":91.6825,"n":33,"o":92.0205,"t":"2026-09-23T19:45:00Z","v":4064,"vw":91.946489},{"c":90.96,"h":91.14,"l":90.96,"n":18,"o":91.14,"t":"2026-09-24T13:30:00Z","v":1415,"vw":91.101619},{"c":91.04,"h":91.3,"l":90.96,"n":10,"o":90.97,"t":"2026-09-24T14:15:00Z","v":1733,"vw":91.2222},{"c":91.14,"h":91.14,"l":91.14,"n":2,"o":91.14,"t":"2026-09-24T14:30:00Z","v":112,"vw":91.14},{"c":90.9,"h":90.9,"l":90.9,"n":8,"o":90.9,"t":"2026-09-24T15:00:00Z","v":280,"vw":90.9},{"c":90.75,"h":90.75,"l":90.75,"n":6,"o":90.75,"t":"2026-09-24T15:15:00Z","v":296,"vw":90.75},{"c":90.73,"h":90.9,"l":90.73,"n":20,"o":90.755,"t":"2026-09-24T15:30:00Z","v":4101,"vw":90.862445},{"c":90.6625,"h":90.6625,"l":90.6625,"n":4,"o":90.6625,"t":"2026-09-24T15:45:00Z","v":143,"vw":90.6625},{"c":90.565,"h":90.565,"l":90.53,"n":7,"o":90.53,"t":"2026-09-24T16:00:00Z","v":468,"vw":90.542322},{"c":91.505,"h":91.505,"l":90.81,"n":12,"o":90.81,"t":"2026-09-24T16:15:00Z","v":605,"vw":91.12875},{"c":91.515,"h":91.515,"l":91.31,"n":8,"o":91.31,"t":"2026-09-24T16:30:00Z","v":427,"vw":91.399912},{"c":91.3499,"h":91.3499,"l":91.22,"n":4,"o":91.22,"t":"2026-09-24T16:45:00Z","v":747,"vw":91.238308},{"c":91.5175,"h":91.5175,"l":91.5175,"n":2,"o":91.5175,"t":"2026-09-24T17:00:00Z","v":194,"vw":91.5175},{"c":91.3275,"h":91.34,"l":91.3275,"n":6,"o":91.34,"t":"2026-09-24T17:15:00Z","v":437,"vw":91.335462},{"c":91.13,"h":91.13,"l":91.1,"n":6,"o":91.1,"t":"2026-09-24T17:30:00Z","v":234,"vw":91.114423},{"c":91.125,"h":91.125,"l":91.11,"n":3,"o":91.11,"t":"2026-09-24T17:45:00Z","v":206,"vw":91.117389},{"c":91.085,"h":91.085,"l":90.88,"n":8,"o":90.88,"t":"2026-09-24T18:00:00Z","v":298,"vw":90.9825},{"c":91.27,"h":91.34,"l":91.17,"n":24,"o":91.17,"t":"2026-09-24T18:15:00Z","v":1877,"vw":91.313811},{"c":91.05,"h":91.19,"l":91.05,"n":3,"o":91.16,"t":"2026-09-24T18:30:00Z","v":860,"vw":91.162733},{"c":91.34,"h":91.34,"l":91.16,"n":4,"o":91.16,"t":"2026-09-24T18:45:00Z","v":300,"vw":91.25},{"c":91.16,"h":91.16,"l":91.16,"n":1,"o":91.16,"t":"2026-09-24T19:30:00Z","v":100,"vw":91.16},{"c":91.27,"h":91.37,"l":91.09,"n":20,"o":91.17,"t":"2026-09-24T19:45:00Z","v":1925,"vw":91.212365},{"c":91.74,"h":91.74,"l":91.71,"n":12,"o":91.71,"t":"2026-09-25T13:30:00Z","v":1517,"vw":91.72787},{"c":91.56,"h":91.56,"l":91.56,"n":2,"o":91.56,"t":"2026-09-25T14:00:00Z","v":221,"vw":91.56},{"c":91.49,"h":91.49,"l":91.49,"n":4,"o":91.49,"t":"2026-09-25T14:45:00Z","v":200,"vw":91.49},{"c":91.4436,"h":91.4436,"l":91.4436,"n":5,"o":91.4436,"t":"2026-09-25T15:15:00Z","v":121,"vw":91.4436},{"c":91.62,"h":91.62,"l":91.62,"n":2,"o":91.62,"t":"2026-09-25T15:30:00Z","v":324,"vw":91.62},{"c":92.2,"h":92.2,"l":92.2,"n":5,"o":92.2,"t":"2026-09-25T16:00:00Z","v":210,"vw":92.2},{"c":92.4,"h":92.4,"l":92.34,"n":7,"o":92.34,"t":"2026-09-25T17:30:00Z","v":660,"vw":92.385},{"c":92.59,"h":92.59,"l":92.59,"n":16,"o":92.59,"t":"2026-09-25T17:45:00Z","v":214,"vw":92.59},{"c":92.55,"h":92.57,"l":92.44,"n":13,"o":92.56,"t":"2026-09-25T18:15:00Z","v":739,"vw":92.536285},{"c":92.48,"h":92.48,"l":92.41,"n":6,"o":92.41,"t":"2026-09-25T18:30:00Z","v":491,"vw":92.446458},{"c":92.33,"h":92.33,"l":92.33,"n":3,"o":92.33,"t":"2026-09-25T19:00:00Z","v":220,"vw":92.33},{"c":92.64,"h":92.64,"l":92.57,"n":9,"o":92.57,"t":"2026-09-25T19:45:00Z","v":514,"vw":92.592876},{"c":91.69,"h":91.69,"l":91.69,"n":8,"o":91.69,"t":"2026-09-28T13:30:00Z","v":1061,"vw":91.69},{"c":92.375,"h":92.375,"l":92.02,"n":3,"o":92.02,"t":"2026-09-28T13:45:00Z","v":1129,"vw":92.218038},{"c":92.87,"h":92.8899,"l":92.79,"n":7,"o":92.8899,"t":"2026-09-28T14:15:00Z","v":3996,"vw":92.852778},{"c":92.475,"h":92.475,"l":92.475,"n":1,"o":92.475,"t":"2026-09-28T14:30:00Z","v":233,"vw":92.475},{"c":91.2,"h":91.44,"l":91.2,"n":5,"o":91.4,"t":"2026-09-28T15:15:00Z","v":857,"vw":91.382737},{"c":92.32,"h":92.32,"l":91.72,"n":8,"o":91.72,"t":"2026-09-28T16:15:00Z","v":817,"vw":92.084417},{"c":92.25,"h":92.34,"l":92.14,"n":8,"o":92.14,"t":"2026-09-28T16:30:00Z","v":1860,"vw":92.241083},{"c":92.37,"h":92.4,"l":91.865,"n":25,"o":91.97,"t":"2026-09-28T17:00:00Z","v":2372,"vw":92.180041},{"c":91.9493,"h":92.23,"l":91.9,"n":11,"o":92.23,"t":"2026-09-28T17:15:00Z","v":779,"vw":92.008779},{"c":91.735,"h":91.735,"l":91.735,"n":1,"o":91.735,"t":"2026-09-28T17:45:00Z","v":200,"vw":91.735},{"c":92,"h":92,"l":92,"n":1,"o":92,"t":"2026-09-28T18:00:00Z","v":207,"vw":92},{"c":92.11,"h":92.11,"l":91.94,"n":12,"o":91.94,"t":"2026-09-28T18:15:00Z","v":1004,"vw":91.984816},{"c":91.945,"h":91.945,"l":91.945,"n":1,"o":91.945,"t":"2026-09-28T19:15:00Z","v":132,"vw":91.945},{"c":92.085,"h":92.085,"l":92.085,"n":1,"o":92.085,"t":"2026-09-28T19:30:00Z","v":100,"vw":92.085},{"c":91.95,"h":92,"l":91.95,"n":8,"o":92,"t":"2026-09-28T19:45:00Z","v":927,"vw":91.985452},{"c":93,"h":93.19,"l":92.2,"n":16,"o":92.2,"t":"2026-09-29T13:30:00Z","v":2343,"vw":92.991685},{"c":92.51,"h":92.98,"l":92.2747,"n":12,"o":92.8,"t":"2026-09-29T13:45:00Z","v":1173,"vw":92.715882},{"c":92.15,"h":92.19,"l":92.15,"n":7,"o":92.19,"t":"2026-09-29T14:15:00Z","v":560,"vw":92.1675},{"c":91.755,"h":91.895,"l":91.7,"n":7,"o":91.7127,"t":"2026-09-29T15:00:00Z","v":1165,"vw":91.75801},{"c":91.545,"h":91.545,"l":91.48,"n":3,"o":91.48,"t":"2026-09-29T15:15:00Z","v":663,"vw":91.508627},{"c":91.47,"h":91.47,"l":91.465,"n":4,"o":91.465,"t":"2026-09-29T15:30:00Z","v":726,"vw":91.469229},{"c":91.17,"h":91.2549,"l":91.15,"n":10,"o":91.2549,"t":"2026-09-29T15:45:00Z","v":724,"vw":91.223267},{"c":91.38,"h":91.38,"l":91.31,"n":9,"o":91.31,"t":"2026-09-29T16:00:00Z","v":672,"vw":91.34211},{"c":91.42,"h":91.42,"l":91.16,"n":8,"o":91.16,"t":"2026-09-29T16:15:00Z","v":378,"vw":91.258485},{"c":91.225,"h":91.225,"l":91.225,"n":1,"o":91.225,"t":"2026-09-29T16:30:00Z","v":328,"vw":91.225},{"c":91.05,"h":91.19,"l":91.0411,"n":16,"o":91.17,"t":"2026-09-29T16:45:00Z","v":1722,"vw":91.111119},{"c":91.43,"h":91.43,"l":91.43,"n":2,"o":91.43,"t":"2026-09-29T17:30:00Z","v":130,"vw":91.43},{"c":91.1499,"h":91.1499,"l":91.1499,"n":1,"o":91.1499,"t":"2026-09-29T18:15:00Z","v":198,"vw":91.1499},{"c":91.5,"h":91.635,"l":91.5,"n":7,"o":91.635,"t":"2026-09-29T19:00:00Z","v":702,"vw":91.537096},{"c":91.487,"h":92.34,"l":91.487,"n":11,"o":91.98,"t":"2026-09-30T13:30:00Z","v":697,"vw":91.948728},{"c":91.82,"h":91.82,"l":91.82,"n":4,"o":91.82,"t":"2026-09-30T13:45:00Z","v":442,"vw":91.82},{"c":91.23,"h":91.4,"l":91.23,"n":6,"o":91.4,"t":"2026-09-30T15:00:00Z","v":6587,"vw":91.235241},{"c":91.05,"h":91.17,"l":91.05,"n":16,"o":91.055,"t":"2026-09-30T15:45:00Z","v":1715,"vw":91.107041},{"c":91.28,"h":91.29,"l":91.28,"n":5,"o":91.29,"t":"2026-09-30T16:00:00Z","v":439,"vw":91.283671},{"c":91.24,"h":91.24,"l":91.17,"n":7,"o":91.22,"t":"2026-09-30T16:15:00Z","v":495,"vw":91.202967},{"c":91.31,"h":91.31,"l":91.21,"n":8,"o":91.31,"t":"2026-09-30T16:45:00Z","v":744,"vw":91.291697},{"c":91.19,"h":91.2,"l":91.173,"n":7,"o":91.2,"t":"2026-09-30T17:00:00Z","v":1427,"vw":91.182412},{"c":91.23,"h":91.23,"l":91.1,"n":12,"o":91.1,"t":"2026-09-30T17:15:00Z","v":1003,"vw":91.165272},{"c":91.33,"h":91.45,"l":91.315,"n":13,"o":91.34,"t":"2026-09-30T17:45:00Z","v":737,"vw":91.348715},{"c":91.12,"h":91.46,"l":91.12,"n":8,"o":91.45,"t":"2026-09-30T18:00:00Z","v":620,"vw":91.315136},{"c":91.185,"h":91.265,"l":91.185,"n":10,"o":91.255,"t":"2026-09-30T18:15:00Z","v":858,"vw":91.211275},{"c":91.27,"h":91.27,"l":91.25,"n":5,"o":91.25,"t":"2026-09-30T18:30:00Z","v":745,"vw":91.265232},{"c":91.43,"h":91.43,"l":91.24,"n":11,"o":91.27,"t":"2026-09-30T18:45:00Z","v":805,"vw":91.283618},{"c":91.4,"h":91.4,"l":91.22,"n":8,"o":91.22,"t":"2026-09-30T19:00:00Z","v":1366,"vw":91.280696},{"c":91.37,"h":91.49,"l":91.255,"n":10,"o":91.35,"t":"2026-09-30T19:15:00Z","v":984,"vw":91.347125},{"c":91.26,"h":91.38,"l":91.23,"n":16,"o":91.26,"t":"2026-09-30T19:30:00Z","v":1506,"vw":91.278943},{"c":90.82,"h":91.26,"l":90.82,"n":27,"o":91.26,"t":"2026-09-30T19:45:00Z","v":2248,"vw":91.032865},{"c":90.76,"h":90.76,"l":90.76,"n":3,"o":90.76,"t":"2026-09-30T20:00:00Z","v":104,"vw":90.76},{"c":90.91,"h":90.91,"l":90.91,"n":10,"o":90.91,"t":"2026-10-01T13:30:00Z","v":279,"vw":90.91},{"c":89.89,"h":90,"l":89.89,"n":34,"o":90,"t":"2026-10-01T14:00:00Z","v":3621,"vw":89.99658},{"c":90.6901,"h":90.6901,"l":89.96,"n":5,"o":89.96,"t":"2026-10-01T14:30:00Z","v":4699,"vw":90.274291},{"c":90.595,"h":90.87,"l":90.19,"n":10,"o":90.87,"t":"2026-10-01T14:45:00Z","v":723,"vw":90.573855},{"c":90.31,"h":90.31,"l":90.31,"n":1,"o":90.31,"t":"2026-10-01T15:00:00Z","v":200,"vw":90.31},{"c":90.28,"h":90.28,"l":90.1767,"n":10,"o":90.22,"t":"2026-10-01T15:15:00Z","v":884,"vw":90.214889},{"c":90.23,"h":90.33,"l":90.23,"n":7,"o":90.33,"t":"2026-10-01T15:30:00Z","v":541,"vw":90.31},{"c":90.355,"h":90.355,"l":90.355,"n":1,"o":90.355,"t":"2026-10-01T15:45:00Z","v":120,"vw":90.355},{"c":90.965,"h":90.965,"l":90.965,"n":2,"o":90.965,"t":"2026-10-01T16:00:00Z","v":101,"vw":90.965},{"c":91.2499,"h":91.25,"l":91.0224,"n":7,"o":91.0224,"t":"2026-10-01T16:15:00Z","v":589,"vw":91.149923},{"c":91.35,"h":91.35,"l":91.35,"n":2,"o":91.35,"t":"2026-10-01T16:30:00Z","v":101,"vw":91.35},{"c":91.07,"h":91.07,"l":91.05,"n":2,"o":91.05,"t":"2026-10-01T17:00:00Z","v":398,"vw":91.063065},{"c":91.47,"h":91.61,"l":91.47,"n":10,"o":91.58,"t":"2026-10-01T17:15:00Z","v":909,"vw":91.567276},{"c":91.6751,"h":91.83,"l":91.6751,"n":4,"o":91.69,"t":"2026-10-01T17:30:00Z","v":552,"vw":91.707161},{"c":91.7082,"h":91.7082,"l":91.7082,"n":2,"o":91.7082,"t":"2026-10-01T17:45:00Z","v":256,"vw":91.7082},{"c":91.3701,"h":91.3701,"l":91.3701,"n":2,"o":91.3701,"t":"2026-10-01T18:30:00Z","v":102,"vw":91.3701},{"c":91.39,"h":91.4328,"l":91.39,"n":10,"o":91.4328,"t":"2026-10-01T19:15:00Z","v":3304,"vw":91.398283},{"c":91.53,"h":91.53,"l":91.53,"n":2,"o":91.53,"t":"2026-10-01T19:30:00Z","v":205,"vw":91.53},{"c":91.57,"h":91.57,"l":91.57,"n":1,"o":91.57,"t":"2026-10-01T19:45:00Z","v":322,"vw":91.57},{"c":92.82,"h":92.82,"l":92.82,"n":10,"o":92.82,"t":"2026-10-02T13:30:00Z","v":839,"vw":92.82},{"c":93.5201,"h":93.5201,"l":93.5201,"n":1,"o":93.5201,"t":"2026-10-02T13:45:00Z","v":102,"vw":93.5201},{"c":92.59,"h":92.83,"l":92.31,"n":16,"o":92.655,"t":"2026-10-02T14:00:00Z","v":5401,"vw":92.756263},{"c":92.78,"h":92.86,"l":92.74,"n":3,"o":92.86,"t":"2026-10-02T14:15:00Z","v":437,"vw":92.79968},{"c":92.88,"h":93.03,"l":92.7492,"n":9,"o":92.7492,"t":"2026-10-02T14:30:00Z","v":1676,"vw":92.971342},{"c":93.31,"h":93.31,"l":93.31,"n":1,"o":93.31,"t":"2026-10-02T14:45:00Z","v":100,"vw":93.31},{"c":92.82,"h":92.82,"l":92.41,"n":8,"o":92.41,"t":"2026-10-02T15:15:00Z","v":710,"vw":92.521111},{"c":93.005,"h":93.03,"l":93.005,"n":4,"o":93.03,"t":"2026-10-02T15:30:00Z","v":376,"vw":93.014022},{"c":93.26,"h":93.26,"l":93.0684,"n":24,"o":93.0684,"t":"2026-10-02T15:45:00Z","v":5228,"vw":93.234191},{"c":93.015,"h":93.17,"l":92.95,"n":14,"o":93.17,"t":"2026-10-02T17:00:00Z","v":1328,"vw":93.064156},{"c":92.95,"h":93.11,"l":92.95,"n":16,"o":93.11,"t":"2026-10-02T17:15:00Z","v":2199,"vw":93.030214},{"c":93,"h":93,"l":93,"n":3,"o":93,"t":"2026-10-02T17:45:00Z","v":200,"vw":93},{"c":92.885,"h":92.945,"l":92.77,"n":14,"o":92.945,"t":"2026-10-02T18:00:00Z","v":2189,"vw":92.88259},{"c":92.93,"h":93.02,"l":92.81,"n":16,"o":92.935,"t":"2026-10-02T18:15:00Z","v":1677,"vw":92.902139},{"c":92.905,"h":92.95,"l":92.905,"n":10,"o":92.913,"t":"2026-10-02T18:30:00Z","v":2052,"vw":92.936555},{"c":92.98,"h":92.98,"l":92.98,"n":1,"o":92.98,"t":"2026-10-02T18:45:00Z","v":248,"vw":92.98},{"c":92.9,"h":92.9,"l":92.9,"n":3,"o":92.9,"t":"2026-10-02T19:00:00Z","v":103,"vw":92.9},{"c":92.635,"h":92.92,"l":92.635,"n":21,"o":92.92,"t":"2026-10-02T19:45:00Z","v":2637,"vw":92.859846},{"c":91.57,"h":92.98,"l":91.57,"n":39,"o":92.52,"t":"2026-10-05T13:30:00Z","v":4295,"vw":92.506539},{"c":91.8,"h":91.8,"l":91.22,"n":25,"o":91.365,"t":"2026-10-05T13:45:00Z","v":7062,"vw":91.622259},{"c":92.19,"h":92.19,"l":91.5,"n":10,"o":91.5,"t":"2026-10-05T14:00:00Z","v":1151,"vw":91.67368},{"c":92.615,"h":92.615,"l":92.355,"n":3,"o":92.355,"t":"2026-10-05T14:15:00Z","v":529,"vw":92.55},{"c":92.475,"h":92.62,"l":92.475,"n":7,"o":92.62,"t":"2026-10-05T14:30:00Z","v":979,"vw":92.590912},{"c":92.47,"h":92.47,"l":92.47,"n":3,"o":92.47,"t":"2026-10-05T15:00:00Z","v":236,"vw":92.47},{"c":92.23,"h":92.23,"l":92.23,"n":5,"o":92.23,"t":"2026-10-05T15:15:00Z","v":350,"vw":92.23},{"c":92.53,"h":92.53,"l":92.26,"n":5,"o":92.26,"t":"2026-10-05T15:30:00Z","v":1305,"vw":92.294634},{"c":92.44,"h":92.44,"l":92.44,"n":1,"o":92.44,"t":"2026-10-05T15:45:00Z","v":100,"vw":92.44},{"c":92.41,"h":92.41,"l":92.41,"n":1,"o":92.41,"t":"2026-10-05T16:00:00Z","v":150,"vw":92.41},{"c":92.8519,"h":92.8519,"l":92.8519,"n":1,"o":92.8519,"t":"2026-10-05T16:15:00Z","v":130,"vw":92.8519},{"c":92.83,"h":92.83,"l":92.73,"n":14,"o":92.8,"t":"2026-10-05T16:30:00Z","v":1800,"vw":92.796639},{"c":92.715,"h":92.715,"l":92.715,"n":3,"o":92.715,"t":"2026-10-05T17:00:00Z","v":200,"vw":92.715},{"c":92.7752,"h":92.7752,"l":92.7752,"n":2,"o":92.7752,"t":"2026-10-05T17:30:00Z","v":111,"vw":92.7752},{"c":92.82,"h":92.82,"l":92.82,"n":1,"o":92.82,"t":"2026-10-05T18:45:00Z","v":1139,"vw":92.82},{"c":92.975,"h":92.975,"l":92.76,"n":6,"o":92.76,"t":"2026-10-05T19:00:00Z","v":453,"vw":92.894733},{"c":92.84,"h":92.97,"l":92.84,"n":4,"o":92.97,"t":"2026-10-05T19:30:00Z","v":431,"vw":92.907209},{"c":92.53,"h":92.73,"l":92.53,"n":130,"o":92.6245,"t":"2026-10-05T19:45:00Z","v":1737,"vw":92.650067},{"c":93.6801,"h":93.6801,"l":92.83,"n":18,"o":92.87,"t":"2026-10-06T13:30:00Z","v":2825,"vw":93.32104},{"c":93.8,"h":93.8,"l":93.8,"n":2,"o":93.8,"t":"2026-10-06T13:45:00Z","v":224,"vw":93.8},{"c":94.24,"h":94.24,"l":94.24,"n":4,"o":94.24,"t":"2026-10-06T14:00:00Z","v":251,"vw":94.24},{"c":94.22,"h":94.39,"l":94.22,"n":5,"o":94.39,"t":"2026-10-06T14:15:00Z","v":307,"vw":94.276667},{"c":94.0201,"h":94.06,"l":93.72,"n":15,"o":93.885,"t":"2026-10-06T14:30:00Z","v":2142,"vw":93.860735},{"c":94.08,"h":94.205,"l":94.08,"n":3,"o":94.205,"t":"2026-10-06T14:45:00Z","v":510,"vw":94.106961},{"c":94.475,"h":94.475,"l":94.29,"n":2,"o":94.29,"t":"2026-10-06T15:00:00Z","v":210,"vw":94.378095},{"c":94.66,"h":94.71,"l":94.62,"n":11,"o":94.62,"t":"2026-10-06T15:15:00Z","v":1137,"vw":94.642474},{"c":94.53,"h":94.7292,"l":94.53,"n":4,"o":94.7292,"t":"2026-10-06T15:30:00Z","v":476,"vw":94.622253},{"c":94.81,"h":94.81,"l":94.81,"n":3,"o":94.81,"t":"2026-10-06T16:00:00Z","v":342,"vw":94.81},{"c":94.83,"h":94.83,"l":94.83,"n":2,"o":94.83,"t":"2026-10-06T16:15:00Z","v":461,"vw":94.83},{"c":94.85,"h":94.9512,"l":94.78,"n":4,"o":94.78,"t":"2026-10-06T16:30:00Z","v":1405,"vw":94.923057},{"c":94.87,"h":94.87,"l":94.87,"n":1,"o":94.87,"t":"2026-10-06T16:45:00Z","v":23338,"vw":94.87},{"c":94.91,"h":94.91,"l":94.91,"n":3,"o":94.91,"t":"2026-10-06T17:15:00Z","v":206,"vw":94.91},{"c":94.91,"h":94.91,"l":94.91,"n":1,"o":94.91,"t":"2026-10-06T17:30:00Z","v":100,"vw":94.91},{"c":94.965,"h":94.965,"l":94.86,"n":16,"o":94.86,"t":"2026-10-06T17:45:00Z","v":346,"vw":94.899783},{"c":94.775,"h":94.94,"l":94.775,"n":3,"o":94.94,"t":"2026-10-06T18:00:00Z","v":352,"vw":94.862436},{"c":94.75,"h":94.795,"l":94.68,"n":6,"o":94.68,"t":"2026-10-06T18:15:00Z","v":636,"vw":94.712606},{"c":94.48,"h":94.48,"l":94.4,"n":5,"o":94.4,"t":"2026-10-06T18:30:00Z","v":356,"vw":94.426667},{"c":94.8399,"h":94.8399,"l":94.817,"n":7,"o":94.817,"t":"2026-10-06T18:45:00Z","v":4381,"vw":94.836141},{"c":94.65,"h":94.65,"l":94.65,"n":2,"o":94.65,"t":"2026-10-06T19:15:00Z","v":339,"vw":94.65},{"c":94.455,"h":94.505,"l":94.42,"n":5,"o":94.505,"t":"2026-10-06T19:30:00Z","v":549,"vw":94.478},{"c":94.72,"h":94.72,"l":94.3028,"n":8,"o":94.3028,"t":"2026-10-06T19:45:00Z","v":711,"vw":94.590046},{"c":92.53,"h":93.09,"l":92.52,"n":18,"o":93.09,"t":"2026-10-07T13:30:00Z","v":1775,"vw":92.881925},{"c":91.8,"h":92.4,"l":91.8,"n":11,"o":92.4,"t":"2026-10-07T13:45:00Z","v":3526,"vw":92.176904},{"c":91.19,"h":91.41,"l":91.13,"n":28,"o":91.3,"t":"2026-10-07T14:00:00Z","v":2495,"vw":91.249809},{"c":90.86,"h":90.88,"l":90.86,"n":444,"o":90.88,"t":"2026-10-07T14:15:00Z","v":1539,"vw":90.87194},{"c":90.9099,"h":90.9375,"l":90.72,"n":20,"o":90.9375,"t":"2026-10-07T14:30:00Z","v":2177,"vw":90.839886},{"c":90.471,"h":90.58,"l":90.471,"n":18,"o":90.55,"t":"2026-10-07T14:45:00Z","v":2528,"vw":90.521046},{"c":90.39,"h":90.52,"l":90.39,"n":9,"o":90.52,"t":"2026-10-07T15:15:00Z","v":816,"vw":90.458831},{"c":90.605,"h":90.605,"l":90.57,"n":19,"o":90.58,"t":"2026-10-07T15:30:00Z","v":1340,"vw":90.576997},{"c":90.6962,"h":90.715,"l":90.5701,"n":4,"o":90.715,"t":"2026-10-07T15:45:00Z","v":2213,"vw":90.658294},{"c":90.865,"h":90.865,"l":90.865,"n":2,"o":90.865,"t":"2026-10-07T16:00:00Z","v":156,"vw":90.865},{"c":90.905,"h":90.905,"l":90.905,"n":1,"o":90.905,"t":"2026-10-07T16:15:00Z","v":1047,"vw":90.905},{"c":90.8,"h":90.95,"l":90.8,"n":2,"o":90.95,"t":"2026-10-07T16:45:00Z","v":1803,"vw":90.941681},{"c":90.86,"h":90.86,"l":90.83,"n":9,"o":90.83,"t":"2026-10-07T17:00:00Z","v":591,"vw":90.848},{"c":91.29,"h":91.29,"l":91.011,"n":12,"o":91.011,"t":"2026-10-07T17:30:00Z","v":5546,"vw":91.054563},{"c":91.07,"h":91.17,"l":91.07,"n":8,"o":91.165,"t":"2026-10-07T17:45:00Z","v":456,"vw":91.139203},{"c":91.13,"h":91.13,"l":91.13,"n":1,"o":91.13,"t":"2026-10-07T18:00:00Z","v":172,"vw":91.13},{"c":91,"h":91,"l":91,"n":2,"o":91,"t":"2026-10-07T18:15:00Z","v":601,"vw":91},{"c":90.95,"h":90.95,"l":90.95,"n":5,"o":90.95,"t":"2026-10-07T18:30:00Z","v":476,"vw":90.95},{"c":91.44,"h":91.44,"l":91.44,"n":16,"o":91.44,"t":"2026-10-07T19:45:00Z","v":859,"vw":91.44},{"c":91.8,"h":91.8,"l":91.8,"n":1,"o":91.8,"t":"2026-10-07T23:15:00Z","v":100,"vw":91.8},{"c":91.55,"h":91.55,"l":91.55,"n":1,"o":91.55,"t":"2026-10-08T08:45:00Z","v":200,"vw":91.55},{"c":91.15,"h":91.2,"l":91,"n":4,"o":91,"t":"2026-10-08T09:30:00Z","v":600,"vw":91.141667},{"c":90.61,"h":90.81,"l":90.21,"n":27,"o":90.81,"t":"2026-10-08T13:30:00Z","v":1499,"vw":90.592642},{"c":90.46,"h":90.46,"l":90.46,"n":3,"o":90.46,"t":"2026-10-08T13:45:00Z","v":104,"vw":90.46},{"c":90.86,"h":90.86,"l":90.86,"n":3,"o":90.86,"t":"2026-10-08T14:00:00Z","v":124,"vw":90.86},{"c":91.015,"h":91.015,"l":91.015,"n":2,"o":91.015,"t":"2026-10-08T14:15:00Z","v":178,"vw":91.015},{"c":90.98,"h":90.98,"l":90.98,"n":1,"o":90.98,"t":"2026-10-08T14:30:00Z","v":265,"vw":90.98},{"c":90.29,"h":90.37,"l":90.29,"n":13,"o":90.37,"t":"2026-10-08T15:00:00Z","v":2384,"vw":90.33499},{"c":90.26,"h":90.26,"l":90.26,"n":1,"o":90.26,"t":"2026-10-08T15:15:00Z","v":671,"vw":90.26},{"c":90.4601,"h":90.4601,"l":90.445,"n":4,"o":90.445,"t":"2026-10-08T15:45:00Z","v":1260,"vw":90.451674},{"c":91.25,"h":91.25,"l":91.165,"n":11,"o":91.165,"t":"2026-10-08T16:15:00Z","v":657,"vw":91.235833},{"c":90.995,"h":90.995,"l":90.995,"n":2,"o":90.995,"t":"2026-10-08T16:30:00Z","v":306,"vw":90.995},{"c":89.99,"h":90.11,"l":89.99,"n":6,"o":90.11,"t":"2026-10-08T17:00:00Z","v":466,"vw":90.052413},{"c":90.055,"h":90.16,"l":90.055,"n":4,"o":90.16,"t":"2026-10-08T17:15:00Z","v":389,"vw":90.123668},{"c":90.64,"h":90.64,"l":90.64,"n":2,"o":90.64,"t":"2026-10-08T17:45:00Z","v":150,"vw":90.64},{"c":90.81,"h":90.81,"l":90.81,"n":2,"o":90.81,"t":"2026-10-08T18:00:00Z","v":114,"vw":90.81},{"c":90.95,"h":90.95,"l":90.95,"n":1,"o":90.95,"t":"2026-10-08T19:30:00Z","v":302,"vw":90.95},{"c":91.02,"h":91.03,"l":91.02,"n":3,"o":91.03,"t":"2026-10-08T19:45:00Z","v":413,"vw":91.022717},{"c":90.77,"h":91.67,"l":90.77,"n":15,"o":91.59,"t":"2026-10-09T13:30:00Z","v":7789,"vw":91.63545},{"c":90.66,"h":90.66,"l":90.66,"n":5,"o":90.66,"t":"2026-10-09T14:00:00Z","v":151,"vw":90.66},{"c":90.88,"h":90.88,"l":90.734,"n":4,"o":90.734,"t":"2026-10-09T14:30:00Z","v":480,"vw":90.84452},{"c":90.795,"h":90.795,"l":90.795,"n":4,"o":90.795,"t":"2026-10-09T14:45:00Z","v":128,"vw":90.795},{"c":91.11,"h":91.11,"l":91.11,"n":2,"o":91.11,"t":"2026-10-09T15:00:00Z","v":101,"vw":91.11},{"c":90.98,"h":91.07,"l":90.91,"n":14,"o":90.91,"t":"2026-10-09T15:15:00Z","v":962,"vw":91.017319},{"c":90.87,"h":90.87,"l":90.78,"n":6,"o":90.79,"t":"2026-10-09T15:45:00Z","v":489,"vw":90.8075},{"c":90.85,"h":90.85,"l":90.85,"n":3,"o":90.85,"t":"2026-10-09T16:00:00Z","v":122,"vw":90.85},{"c":90.81,"h":90.81,"l":90.81,"n":3,"o":90.81,"t":"2026-10-09T16:15:00Z","v":299,"vw":90.81},{"c":90.83,"h":90.83,"l":90.81,"n":5,"o":90.81,"t":"2026-10-09T16:30:00Z","v":314,"vw":90.81898},{"c":90.76,"h":90.77,"l":90.76,"n":3,"o":90.77,"t":"2026-10-09T16:45:00Z","v":201,"vw":90.765},{"c":90.905,"h":90.905,"l":90.905,"n":1,"o":90.905,"t":"2026-10-09T17:00:00Z","v":150,"vw":90.905},{"c":90.97,"h":90.97,"l":90.89,"n":7,"o":90.97,"t":"2026-10-09T17:15:00Z","v":660,"vw":90.943333},{"c":90.98,"h":90.99,"l":90.94,"n":5,"o":90.99,"t":"2026-10-09T17:30:00Z","v":509,"vw":90.964247},{"c":91.07,"h":91.07,"l":91.07,"n":3,"o":91.07,"t":"2026-10-09T17:45:00Z","v":155,"vw":91.07},{"c":91.08,"h":91.17,"l":91.05,"n":14,"o":91.06,"t":"2026-10-09T18:15:00Z","v":1552,"vw":91.078524},{"c":90.94,"h":91.155,"l":90.94,"n":13,"o":91.155,"t":"2026-10-09T18:30:00Z","v":1907,"vw":91.019288},{"c":90.9512,"h":90.9512,"l":90.9512,"n":1,"o":90.9512,"t":"2026-10-09T18:45:00Z","v":2411,"vw":90.9512},{"c":91.0175,"h":91.0175,"l":91.0175,"n":2,"o":91.0175,"t":"2026-10-09T19:00:00Z","v":103,"vw":91.0175},{"c":90.89,"h":90.89,"l":90.89,"n":1,"o":90.89,"t":"2026-10-09T19:15:00Z","v":117,"vw":90.89},{"c":90.965,"h":90.965,"l":90.94,"n":4,"o":90.94,"t":"2026-10-09T19:30:00Z","v":415,"vw":90.94625},{"c":90.7,"h":90.831,"l":90.6707,"n":144,"o":90.6707,"t":"2026-10-09T19:45:00Z","v":2664,"vw":90.726893},{"c":90.4,"h":90.4,"l":90.4,"n":2,"o":90.4,"t":"2026-10-12T13:15:00Z","v":405,"vw":90.4},{"c":90.1,"h":90.3,"l":90.05,"n":11,"o":90.3,"t":"2026-10-12T13:30:00Z","v":3090,"vw":90.261169},{"c":90.64,"h":90.64,"l":90.155,"n":11,"o":90.155,"t":"2026-10-12T13:45:00Z","v":1550,"vw":90.206039},{"c":90.69,"h":90.69,"l":90.37,"n":10,"o":90.5024,"t":"2026-10-12T14:00:00Z","v":631,"vw":90.490819},{"c":90.69,"h":90.69,"l":90.69,"n":3,"o":90.69,"t":"2026-10-12T14:30:00Z","v":212,"vw":90.69},{"c":90.7742,"h":90.7742,"l":90.7742,"n":3,"o":90.7742,"t":"2026-10-12T14:45:00Z","v":446,"vw":90.7742},{"c":90.6444,"h":90.6444,"l":90.6444,"n":1,"o":90.6444,"t":"2026-10-12T15:00:00Z","v":200,"vw":90.6444},{"c":90.63,"h":90.63,"l":90.63,"n":1,"o":90.63,"t":"2026-10-12T15:30:00Z","v":333,"vw":90.63},{"c":90.67,"h":90.67,"l":90.67,"n":1,"o":90.67,"t":"2026-10-12T15:45:00Z","v":220,"vw":90.67},{"c":90.235,"h":90.25,"l":90.235,"n":2,"o":90.25,"t":"2026-10-12T16:45:00Z","v":355,"vw":90.240662},{"c":90.2958,"h":90.2958,"l":90.2958,"n":2,"o":90.2958,"t":"2026-10-12T17:00:00Z","v":101,"vw":90.2958},{"c":90.105,"h":90.105,"l":90.105,"n":2,"o":90.105,"t":"2026-10-12T18:00:00Z","v":481,"vw":90.105},{"c":89.9,"h":89.9,"l":89.9,"n":3,"o":89.9,"t":"2026-10-12T18:45:00Z","v":935,"vw":89.9},{"c":89.925,"h":89.925,"l":89.925,"n":1,"o":89.925,"t":"2026-10-12T19:15:00Z","v":100,"vw":89.925},{"c":89.975,"h":89.99,"l":89.935,"n":5,"o":89.99,"t":"2026-10-12T19:30:00Z","v":320,"vw":89.966667},{"c":89.72,"h":90.07,"l":89.72,"n":22,"o":89.98,"t":"2026-10-12T19:45:00Z","v":1045,"vw":89.929328},{"c":89.71,"h":89.71,"l":89.71,"n":5,"o":89.71,"t":"2026-10-12T20:00:00Z","v":112,"vw":89.71},{"c":89.73,"h":89.73,"l":89.73,"n":7,"o":89.73,"t":"2026-10-13T13:30:00Z","v":235,"vw":89.73},{"c":89.19,"h":89.44,"l":89.19,"n":16,"o":89.44,"t":"2026-10-13T14:00:00Z","v":252,"vw":89.315},{"c":89.135,"h":89.135,"l":89.135,"n":1,"o":89.135,"t":"2026-10-13T14:45:00Z","v":100,"vw":89.135},{"c":88.9808,"h":88.9808,"l":88.9808,"n":2,"o":88.9808,"t":"2026-10-13T15:00:00Z","v":193,"vw":88.9808},{"c":88.875,"h":88.875,"l":88.79,"n":14,"o":88.79,"t":"2026-10-13T15:15:00Z","v":1284,"vw":88.80754},{"c":88.35,"h":88.58,"l":88.275,"n":62,"o":88.4719,"t":"2026-10-13T15:30:00Z","v":7146,"vw":88.356227},{"c":88.5,"h":88.5,"l":88.345,"n":7,"o":88.345,"t":"2026-10-13T15:45:00Z","v":527,"vw":88.3875},{"c":88.66,"h":88.67,"l":88.645,"n":10,"o":88.645,"t":"2026-10-13T16:00:00Z","v":566,"vw":88.658538},{"c":88.78,"h":88.78,"l":88.77,"n":5,"o":88.77,"t":"2026-10-13T16:15:00Z","v":223,"vw":88.775},{"c":88.9,"h":89,"l":88.9,"n":7,"o":89,"t":"2026-10-13T16:30:00Z","v":346,"vw":88.960606},{"c":89.01,"h":89.01,"l":88.92,"n":4,"o":88.92,"t":"2026-10-13T16:45:00Z","v":404,"vw":88.967862},{"c":89.035,"h":89.035,"l":88.8085,"n":15,"o":88.85,"t":"2026-10-13T17:00:00Z","v":1352,"vw":88.882933},{"c":89.05,"h":89.05,"l":88.94,"n":9,"o":88.94,"t":"2026-10-13T17:15:00Z","v":223,"vw":88.995},{"c":89.27,"h":89.27,"l":89.235,"n":6,"o":89.235,"t":"2026-10-13T17:45:00Z","v":879,"vw":89.244421},{"c":89.25,"h":89.25,"l":89.25,"n":12,"o":89.25,"t":"2026-10-13T18:00:00Z","v":261,"vw":89.25},{"c":89.63,"h":89.63,"l":89.61,"n":15,"o":89.61,"t":"2026-10-13T18:45:00Z","v":319,"vw":89.62},{"c":89.652,"h":89.6524,"l":89.652,"n":3,"o":89.6524,"t":"2026-10-13T19:00:00Z","v":344,"vw":89.652135},{"c":89.83,"h":89.83,"l":89.78,"n":5,"o":89.78,"t":"2026-10-13T19:30:00Z","v":339,"vw":89.812517},{"c":89.64,"h":89.76,"l":89.61,"n":18,"o":89.65,"t":"2026-10-13T19:45:00Z","v":1373,"vw":89.649433},{"c":89.61,"h":89.61,"l":89.61,"n":4,"o":89.61,"t":"2026-10-13T20:00:00Z","v":110,"vw":89.61},{"c":88.91,"h":88.97,"l":88.45,"n":16,"o":88.45,"t":"2026-10-14T13:30:00Z","v":1622,"vw":88.620994},{"c":88.715,"h":88.74,"l":88.585,"n":13,"o":88.585,"t":"2026-10-14T13:45:00Z","v":1272,"vw":88.673066},{"c":88.055,"h":88.055,"l":87.88,"n":4,"o":87.88,"t":"2026-10-14T14:15:00Z","v":450,"vw":87.934444},{"c":88.3,"h":88.3,"l":88.23,"n":5,"o":88.23,"t":"2026-10-14T14:30:00Z","v":342,"vw":88.265},{"c":87.72,"h":87.73,"l":87.72,"n":21,"o":87.72,"t":"2026-10-14T15:00:00Z","v":981,"vw":87.722},{"c":87.435,"h":87.595,"l":87.435,"n":6,"o":87.54,"t":"2026-10-14T15:15:00Z","v":468,"vw":87.514088},{"c":87.415,"h":87.415,"l":87.24,"n":8,"o":87.24,"t":"2026-10-14T15:30:00Z","v":517,"vw":87.325828},{"c":86.95,"h":87.04,"l":86.88,"n":16,"o":86.945,"t":"2026-10-14T16:15:00Z","v":1248,"vw":86.9645},{"c":86.86,"h":86.9543,"l":86.86,"n":6,"o":86.9543,"t":"2026-10-14T16:30:00Z","v":1028,"vw":86.943698},{"c":86.81,"h":86.81,"l":86.63,"n":7,"o":86.63,"t":"2026-10-14T17:30:00Z","v":2523,"vw":86.657403},{"c":86.55,"h":86.55,"l":86.55,"n":3,"o":86.55,"t":"2026-10-14T17:45:00Z","v":138,"vw":86.55},{"c":86.45,"h":86.45,"l":86.45,"n":3,"o":86.45,"t":"2026-10-14T18:00:00Z","v":208,"vw":86.45},{"c":86.7352,"h":86.7352,"l":86.5681,"n":3,"o":86.5681,"t":"2026-10-14T18:15:00Z","v":531,"vw":86.687908},{"c":86.83,"h":86.83,"l":86.83,"n":1,"o":86.83,"t":"2026-10-14T18:45:00Z","v":115,"vw":86.83},{"c":86.94,"h":86.94,"l":86.94,"n":1,"o":86.94,"t":"2026-10-14T19:00:00Z","v":115,"vw":86.94},{"c":87.28,"h":87.28,"l":87.28,"n":15,"o":87.28,"t":"2026-10-14T19:45:00Z","v":339,"vw":87.28},{"c":87.23,"h":87.23,"l":87.23,"n":5,"o":87.23,"t":"2026-10-14T20:00:00Z","v":194,"vw":87.23},{"c":86.945,"h":87.01,"l":86.5,"n":14,"o":87,"t":"2026-10-15T13:30:00Z","v":1091,"vw":86.899884},{"c":86.3074,"h":86.6,"l":86.2,"n":12,"o":86.46,"t":"2026-10-15T13:45:00Z","v":1285,"vw":86.33514},{"c":86.995,"h":86.995,"l":86.63,"n":20,"o":86.63,"t":"2026-10-15T14:00:00Z","v":1783,"vw":86.833773},{"c":87.605,"h":87.605,"l":87.441361,"n":8,"o":87.441361,"t":"2026-10-15T14:45:00Z","v":976,"vw":87.503423},{"c":87.71,"h":87.74,"l":87.4,"n":15,"o":87.4,"t":"2026-10-15T15:00:00Z","v":1445,"vw":87.651843},{"c":87.88,"h":87.97,"l":87.8601,"n":4,"o":87.97,"t":"2026-10-15T15:15:00Z","v":1649,"vw":87.868635},{"c":87.72,"h":87.72,"l":87.63,"n":17,"o":87.655,"t":"2026-10-15T15:30:00Z","v":1220,"vw":87.687051},{"c":87.61,"h":87.61,"l":87.61,"n":1,"o":87.61,"t":"2026-10-15T15:45:00Z","v":300,"vw":87.61},{"c":87.535,"h":87.54,"l":87.535,"n":2,"o":87.54,"t":"2026-10-15T16:00:00Z","v":392,"vw":87.537079},{"c":87.39,"h":87.39,"l":87.39,"n":1,"o":87.39,"t":"2026-10-15T16:30:00Z","v":100,"vw":87.39},{"c":87.47,"h":87.47,"l":87.47,"n":1,"o":87.47,"t":"2026-10-15T18:00:00Z","v":417,"vw":87.47},{"c":87.625,"h":87.625,"l":87.5476,"n":4,"o":87.5476,"t":"2026-10-15T18:15:00Z","v":272,"vw":87.585308},{"c":88.38,"h":88.38,"l":88.225,"n":15,"o":88.26,"t":"2026-10-15T19:45:00Z","v":728,"vw":88.278413},{"c":88.34,"h":88.34,"l":88.34,"n":6,"o":88.34,"t":"2026-10-16T13:30:00Z","v":2266,"vw":88.34},{"c":89.3,"h":89.33,"l":89.27,"n":13,"o":89.28,"t":"2026-10-16T14:00:00Z","v":1030,"vw":89.293333},{"c":88.92,"h":88.95,"l":88.77,"n":28,"o":88.77,"t":"2026-10-16T14:30:00Z","v":3054,"vw":88.829424},{"c":88.69,"h":88.79,"l":88.69,"n":7,"o":88.79,"t":"2026-10-16T14:45:00Z","v":403,"vw":88.743917},{"c":88.7012,"h":88.7012,"l":88.7012,"n":1,"o":88.7012,"t":"2026-10-16T15:00:00Z","v":136,"vw":88.7012},{"c":87.945,"h":88.08,"l":87.94,"n":7,"o":88.08,"t":"2026-10-16T16:45:00Z","v":509,"vw":87.977278},{"c":87.66,"h":87.755,"l":87.6,"n":12,"o":87.75,"t":"2026-10-16T17:00:00Z","v":1311,"vw":87.718566},{"c":87.53,"h":87.53,"l":87.53,"n":1,"o":87.53,"t":"2026-10-16T17:15:00Z","v":110,"vw":87.53},{"c":87.8,"h":87.87,"l":87.56,"n":13,"o":87.56,"t":"2026-10-16T17:30:00Z","v":1178,"vw":87.674877},{"c":87.6476,"h":87.6476,"l":87.6476,"n":1,"o":87.6476,"t":"2026-10-16T17:45:00Z","v":101,"vw":87.6476},{"c":87.415,"h":87.47,"l":87.27,"n":12,"o":87.47,"t":"2026-10-16T18:00:00Z","v":1207,"vw":87.329107},{"c":87.29,"h":87.415,"l":87.2,"n":8,"o":87.415,"t":"2026-10-16T18:15:00Z","v":2863,"vw":87.271715},{"c":87.39,"h":87.39,"l":87.22,"n":4,"o":87.22,"t":"2026-10-16T18:30:00Z","v":414,"vw":87.348231},{"c":87.0501,"h":87.11,"l":87.0501,"n":15,"o":87.11,"t":"2026-10-16T18:45:00Z","v":1891,"vw":87.09225},{"c":87.186,"h":87.186,"l":87.186,"n":3,"o":87.186,"t":"2026-10-16T19:00:00Z","v":120,"vw":87.186},{"c":87.355,"h":87.355,"l":87.355,"n":2,"o":87.355,"t":"2026-10-16T19:15:00Z","v":141,"vw":87.355},{"c":87.18,"h":87.345,"l":87.18,"n":6,"o":87.345,"t":"2026-10-16T19:30:00Z","v":19998,"vw":87.181426},{"c":87.45,"h":87.45,"l":87.2,"n":44,"o":87.255,"t":"2026-10-16T19:45:00Z","v":3827,"vw":87.352119},{"c":87.62,"h":87.62,"l":87.62,"n":6,"o":87.62,"t":"2026-10-16T20:00:00Z","v":163,"vw":87.62},{"c":88.22,"h":88.22,"l":88.21,"n":19,"o":88.21,"t":"2026-10-19T13:30:00Z","v":1416,"vw":88.214819},{"c":87.385,"h":87.62,"l":87.36,"n":20,"o":87.36,"t":"2026-10-19T13:45:00Z","v":1269,"vw":87.522375},{"c":87.54,"h":87.57,"l":87.0401,"n":23,"o":87.35,"t":"2026-10-19T14:00:00Z","v":2381,"vw":87.286038},{"c":87.65,"h":87.71,"l":87.62,"n":6,"o":87.71,"t":"2026-10-19T14:15:00Z","v":756,"vw":87.684832},{"c":87.34,"h":87.61,"l":87.33,"n":24,"o":87.61,"t":"2026-10-19T14:30:00Z","v":2691,"vw":87.436301},{"c":87.645,"h":87.645,"l":87.645,"n":12,"o":87.645,"t":"2026-10-19T14:45:00Z","v":430,"vw":87.645},{"c":87.93,"h":87.93,"l":87.63,"n":14,"o":87.645,"t":"2026-10-19T15:00:00Z","v":1011,"vw":87.744572},{"c":88.075,"h":88.075,"l":88.075,"n":2,"o":88.075,"t":"2026-10-19T15:15:00Z","v":138,"vw":88.075},{"c":87.95,"h":87.98,"l":87.87,"n":12,"o":87.91,"t":"2026-10-19T15:30:00Z","v":1258,"vw":87.934908},{"c":87.605,"h":87.605,"l":87.605,"n":2,"o":87.605,"t":"2026-10-19T16:00:00Z","v":336,"vw":87.605},{"c":87.585,"h":87.585,"l":87.585,"n":1,"o":87.585,"t":"2026-10-19T16:15:00Z","v":267,"vw":87.585},{"c":87.14,"h":87.23,"l":87.13,"n":11,"o":87.13,"t":"2026-10-19T17:15:00Z","v":874,"vw":87.159012},{"c":87.36,"h":87.36,"l":87.34,"n":3,"o":87.34,"t":"2026-10-19T17:30:00Z","v":360,"vw":87.351573},{"c":87.08,"h":87.08,"l":87.08,"n":1,"o":87.08,"t":"2026-10-19T18:45:00Z","v":101,"vw":87.08},{"c":87.03,"h":87.2,"l":87.03,"n":20,"o":87.2,"t":"2026-10-19T19:45:00Z","v":1072,"vw":87.134182},{"c":86.205,"h":86.89,"l":86.205,"n":12,"o":86.89,"t":"2026-10-20T13:30:00Z","v":685,"vw":86.444787},{"c":88.07,"h":88.07,"l":88.07,"n":1,"o":88.07,"t":"2026-10-20T14:45:00Z","v":100,"vw":88.07},{"c":87.1925,"h":87.1925,"l":87.1925,"n":1,"o":87.1925,"t":"2026-10-20T15:00:00Z","v":513,"vw":87.1925},{"c":87.4174,"h":87.625,"l":87.4174,"n":7,"o":87.625,"t":"2026-10-20T15:15:00Z","v":869,"vw":87.516664},{"c":87.37,"h":87.46,"l":87.37,"n":7,"o":87.46,"t":"2026-10-20T15:30:00Z","v":759,"vw":87.388954},{"c":87.47,"h":87.47,"l":87.47,"n":11,"o":87.47,"t":"2026-10-20T15:45:00Z","v":733,"vw":87.47},{"c":87.03,"h":87.055,"l":86.963,"n":6,"o":87,"t":"2026-10-20T16:15:00Z","v":626,"vw":87.008355},{"c":87.0775,"h":87.13,"l":87.0775,"n":3,"o":87.13,"t":"2026-10-20T16:30:00Z","v":400,"vw":87.099605},{"c":86.84,"h":86.84,"l":86.81,"n":5,"o":86.81,"t":"2026-10-20T16:45:00Z","v":351,"vw":86.826667},{"c":86.965,"h":86.965,"l":86.965,"n":1,"o":86.965,"t":"2026-10-20T17:00:00Z","v":129,"vw":86.965},{"c":86.7543,"h":86.7543,"l":86.7543,"n":1,"o":86.7543,"t":"2026-10-20T17:15:00Z","v":500,"vw":86.7543},{"c":86.95,"h":86.95,"l":86.95,"n":1,"o":86.95,"t":"2026-10-20T17:30:00Z","v":100,"vw":86.95},{"c":86.88,"h":86.88,"l":86.88,"n":1,"o":86.88,"t":"2026-10-20T18:30:00Z","v":528,"vw":86.88},{"c":87.33,"h":87.33,"l":87.33,"n":3,"o":87.33,"t":"2026-10-20T19:00:00Z","v":294,"vw":87.33},{"c":87.3882,"h":87.3882,"l":87.3882,"n":1,"o":87.3882,"t":"2026-10-20T19:15:00Z","v":200,"vw":87.3882},{"c":87.265,"h":87.265,"l":87.21,"n":3,"o":87.21,"t":"2026-10-20T19:30:00Z","v":212,"vw":87.2375},{"c":87.15,"h":87.4,"l":87.15,"n":16,"o":87.285,"t":"2026-10-20T19:45:00Z","v":834,"vw":87.262929},{"c":87.98,"h":88.17,"l":87.98,"n":21,"o":88.17,"t":"2026-10-21T13:30:00Z","v":4453,"vw":88.018658},{"c":87.66,"h":87.66,"l":87.66,"n":5,"o":87.66,"t":"2026-10-21T13:45:00Z","v":500,"vw":87.66},{"c":87.38,"h":87.545,"l":87.38,"n":5,"o":87.545,"t":"2026-10-21T14:00:00Z","v":734,"vw":87.405123},{"c":87.42,"h":87.42,"l":87.42,"n":4,"o":87.42,"t":"2026-10-21T14:30:00Z","v":216,"vw":87.42},{"c":87.3625,"h":87.3625,"l":87.3625,"n":1,"o":87.3625,"t":"2026-10-21T14:45:00Z","v":105,"vw":87.3625},{"c":87,"h":87,"l":86.97,"n":8,"o":86.97,"t":"2026-10-21T15:15:00Z","v":830,"vw":86.991332},{"c":87.205,"h":87.205,"l":87.205,"n":1,"o":87.205,"t":"2026-10-21T16:15:00Z","v":115,"vw":87.205},{"c":87.705,"h":87.72,"l":87.705,"n":15,"o":87.72,"t":"2026-10-21T16:30:00Z","v":1741,"vw":87.714784},{"c":87.26,"h":87.37,"l":87.26,"n":7,"o":87.37,"t":"2026-10-21T16:45:00Z","v":852,"vw":87.35468},{"c":87.245,"h":87.245,"l":87.245,"n":2,"o":87.245,"t":"2026-10-21T17:00:00Z","v":101,"vw":87.245},{"c":87.39,"h":87.39,"l":87.39,"n":2,"o":87.39,"t":"2026-10-21T17:15:00Z","v":401,"vw":87.39},{"c":87.4701,"h":87.4701,"l":87.4701,"n":1,"o":87.4701,"t":"2026-10-21T18:30:00Z","v":185,"vw":87.4701},{"c":87.17,"h":87.63,"l":87.17,"n":3,"o":87.63,"t":"2026-10-21T18:45:00Z","v":250,"vw":87.414038},{"c":86.89,"h":87.02,"l":86.89,"n":9,"o":87.02,"t":"2026-10-21T19:00:00Z","v":930,"vw":86.930708},{"c":87.22,"h":87.22,"l":87.22,"n":3,"o":87.22,"t":"2026-10-21T19:15:00Z","v":200,"vw":87.22},{"c":87.275,"h":87.275,"l":87.275,"n":2,"o":87.275,"t":"2026-10-21T19:45:00Z","v":157,"vw":87.275},{"c":86.13,"h":86.13,"l":86.13,"n":11,"o":86.13,"t":"2026-10-22T13:30:00Z","v":550,"vw":86.13},{"c":86.405,"h":86.79,"l":86.405,"n":82,"o":86.45,"t":"2026-10-22T14:00:00Z","v":9748,"vw":86.464781},{"c":86.49,"h":86.49,"l":86.49,"n":2,"o":86.49,"t":"2026-10-22T14:15:00Z","v":153,"vw":86.49},{"c":85.79,"h":85.79,"l":85.79,"n":1,"o":85.79,"t":"2026-10-22T14:30:00Z","v":206,"vw":85.79},{"c":86.15,"h":86.15,"l":86.15,"n":1,"o":86.15,"t":"2026-10-22T14:45:00Z","v":553,"vw":86.15},{"c":85.97,"h":85.97,"l":85.8619,"n":2,"o":85.8619,"t":"2026-10-22T15:00:00Z","v":612,"vw":85.91701},{"c":86.11,"h":86.11,"l":85.795,"n":6,"o":85.795,"t":"2026-10-22T15:15:00Z","v":353,"vw":85.93},{"c":86.03,"h":86.36,"l":85.985,"n":19,"o":86.16,"t":"2026-10-22T15:30:00Z","v":2212,"vw":86.178035},{"c":86.43,"h":86.43,"l":86.41,"n":5,"o":86.41,"t":"2026-10-22T16:15:00Z","v":630,"vw":86.424545},{"c":86.34,"h":86.34,"l":86.34,"n":1,"o":86.34,"t":"2026-10-22T17:15:00Z","v":104,"vw":86.34},{"c":86.235,"h":86.235,"l":86.235,"n":2,"o":86.235,"t":"2026-10-22T18:15:00Z","v":1105,"vw":86.235},{"c":86.12,"h":86.12,"l":86.11,"n":3,"o":86.11,"t":"2026-10-22T18:45:00Z","v":618,"vw":86.113333},{"c":86.195,"h":86.195,"l":86.195,"n":1,"o":86.195,"t":"2026-10-22T19:00:00Z","v":150,"vw":86.195},{"c":86.26,"h":86.26,"l":86.26,"n":2,"o":86.26,"t":"2026-10-22T19:15:00Z","v":108,"vw":86.26},{"c":86.49,"h":86.49,"l":86.48,"n":5,"o":86.48,"t":"2026-10-22T19:30:00Z","v":243,"vw":86.485},{"c":86.59,"h":86.65,"l":86.5,"n":41,"o":86.65,"t":"2026-10-22T19:45:00Z","v":1602,"vw":86.577477}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.2786389953486346,"strike":98.85444018605462,"iv":0.5009851514843103,"gamma":0.022897638762590815,"theta":-0.060975546655976,"vega":0.06834038694452703,"rho":0.012296946442233324,"breakevenPct":15.640465621207127},{"delta":0.25,"premium":1.407203471431681,"strike":94.57062038091092,"iv":0.40919474601877004,"gamma":0.03182716310225178,"theta":-0.05715926556424209,"vega":0.07754517395888677,"rho":0.015457530339647094,"breakevenPct":10.841695175358122},{"delta":0.3,"premium":1.587065586290447,"strike":92.12934413709553,"iv":0.3599552464473131,"gamma":0.03957639003114309,"theta":-0.05563636533133023,"vega":0.08485576235456313,"rho":0.01860148931105099,"breakevenPct":8.230060888539057},{"delta":0.35,"premium":1.8216765200577503,"strike":90.52215653294833,"iv":0.3335772066859659,"gamma":0.04549311671405678,"theta":-0.05541676112642878,"vega":0.09032838768323914,"rho":0.021739686939109378,"breakevenPct":6.64491633330186},{"delta":0.4,"premium":1.9890730139812276,"strike":89.10926986018772,"iv":0.30008948066177465,"gamma":0.05276427696379152,"theta":-0.052770732163043385,"vega":0.0942742602414309,"rho":0.024902361612985854,"breakevenPct":5.206539870849924},{"delta":0.45,"premium":2.194027428538336,"strike":88.02986285730832,"iv":0.27747122847087574,"gamma":0.0584313353861377,"theta":-0.05072820420768636,"vega":0.09660471531395516,"rho":0.028068058620308332,"breakevenPct":4.196662762266607},{"delta":0.5,"premium":2.5489968899282887,"strike":87.12750777517928,"iv":0.2743653676961051,"gamma":0.059558006934279505,"theta":-0.05043493507269383,"vega":0.09730663961657542,"rho":0.03134089663465578,"breakevenPct":3.564504752405081},{"delta":0.55,"premium":2.881773399014779,"strike":86.29556650246305,"iv":0.26632167487684727,"gamma":0.06075665024630542,"theta":-0.0490615763546798,"vega":0.09641379310344828,"rho":0.03451871566315715,"breakevenPct":2.988035456147161},{"delta":0.6,"premium":3.321608040201005,"strike":85.46398659966499,"iv":0.26492244556113903,"gamma":0.059591959798994974,"theta":-0.048178391959799,"vega":0.09401675041876047,"rho":0.03763748684331319,"breakevenPct":2.5356214803857147},{"delta":0.65,"premium":3.824873949579832,"strike":84.62521008403361,"iv":0.2653381512605042,"gamma":0.057038151260504204,"theta":-0.046888067226890755,"vega":0.09008873949579832,"rho":0.040733461944927156,"breakevenPct":2.1481510955230854},{"delta":0.7,"premium":4.756521739130432,"strike":83.46997929606626,"iv":0.28695942028985494,"gamma":0.05059482401656318,"theta":-0.04771759834368528,"vega":0.08467743271221534,"rho":0.04356115399588301,"breakevenPct":1.889942297259135},{"delta":0.75,"premium":5.8570312499999995,"strike":82.15625,"iv":0.31004374999999995,"gamma":0.043014062500000005,"theta":-0.0475234375,"vega":0.0774640625,"rho":0.04626913309380304,"breakevenPct":1.643701639912225}],"put":[{"delta":0.25,"premium":1.627449320567729,"strike":80.77449320567729,"iv":0.42090662199157974,"gamma":0.030944020385956464,"theta":-0.053353558964162606,"vega":0.07754278843546082,"rho":-0.019215901203208624,"breakevenPct":8.59563011305052},{"delta":0.3,"premium":1.8478327258647718,"strike":82.65221817243182,"iv":0.3759716095579701,"gamma":0.03789920674244858,"theta":-0.0514859123628059,"vega":0.08480449573693409,"rho":-0.022992477382559395,"breakevenPct":6.681619763752127},{"delta":0.35,"premium":2.073195111794933,"strike":84.11597555897467,"iv":0.3417446252517477,"gamma":0.04440082082978555,"theta":-0.04921816321462824,"vega":0.09036600399178141,"rho":-0.026762681694714578,"breakevenPct":5.2514372939372524},{"delta":0.4,"premium":2.3431798761176745,"strike":85.26622821747907,"iv":0.3193582758429797,"gamma":0.04950893829745988,"theta":-0.04743443797247795,"vega":0.09415819232129262,"rho":-0.030496338837833974,"breakevenPct":4.234844276057982},{"delta":0.45,"premium":2.7202290076335878,"strike":86.24045801526718,"iv":0.31077213740458015,"gamma":0.052120229007633585,"theta":-0.04722404580152672,"vega":0.09646450381679389,"rho":-0.03418777101680973,"breakevenPct":3.545179573122081},{"delta":0.5,"premium":3.1842201834862385,"strike":87.18715596330276,"iv":0.3090910091743119,"gamma":0.052780733944954125,"theta":-0.046813394495412844,"vega":0.09720642201834861,"rho":-0.03801775700216296,"breakevenPct":2.987717080706184},{"delta":0.55,"premium":3.6152671755725194,"strike":88.1087786259542,"iv":0.30077824427480915,"gamma":0.05386946564885496,"theta":-0.04451507633587786,"vega":0.09654980916030534,"rho":-0.041828831710852256,"breakevenPct":2.421167051181801},{"delta":0.6,"premium":4.1774086378737545,"strike":89.05481727574751,"iv":0.29967906976744185,"gamma":0.05281644518272425,"theta":-0.042687541528239205,"vega":0.09423687707641196,"rho":-0.04570282919195702,"breakevenPct":1.9778165632593314},{"delta":0.65,"premium":4.592691029900332,"strike":89.88538205980066,"iv":0.2857255813953488,"gamma":0.0530656146179402,"theta":-0.03795332225913621,"vega":0.09025016611295682,"rho":-0.04948254779932805,"breakevenPct":1.4982203142391466},{"delta":0.7,"premium":6.034920634920635,"strike":91.47845804988663,"iv":0.3220253968253968,"gamma":0.04410385487528345,"theta":-0.03989047619047619,"vega":0.08467278911564625,"rho":-0.05391988699093475,"breakevenPct":1.3240126862617176},{"delta":0.75,"premium":7.010169491525424,"strike":92.76271186440678,"iv":0.3234033898305085,"gamma":0.04020677966101694,"theta":-0.03548813559322033,"vega":0.07742881355932203,"rho":-0.05807313475269153,"breakevenPct":0.9671528203241145},{"delta":0.8,"premium":8.516568047337278,"strike":94.5207100591716,"iv":0.3367816568047337,"gamma":0.03398579881656805,"theta":-0.03130059171597632,"vega":0.06820710059171597,"rho":-0.06260367282061843,"breakevenPct":0.6765885069473194},{"delta":0.85,"premium":11.029687500000001,"strike":97.25520833333333,"iv":0.3681484375,"gamma":0.02593645833333333,"theta":-0.027034374999999996,"vega":0.05684947916666666,"rho":-0.06790986089371413,"breakevenPct":0.4209252415598436}]},"raw":{"call":[{"delta":0.2,"premium":1.2786389953486346,"strike":98.85444018605462,"iv":0.5009851514843103,"gamma":0.022897638762590815,"theta":-0.060975546655976,"vega":0.06834038694452703,"rho":0.012296946442233324,"breakevenPct":15.640465621207127},{"delta":0.25,"premium":1.407203471431681,"strike":94.57062038091092,"iv":0.40919474601877004,"gamma":0.03182716310225178,"theta":-0.05715926556424209,"vega":0.07754517395888677,"rho":0.015457530339647094,"breakevenPct":10.841695175358122},{"delta":0.3,"premium":1.587065586290447,"strike":92.12934413709553,"iv":0.3599552464473131,"gamma":0.03957639003114309,"theta":-0.05563636533133023,"vega":0.08485576235456313,"rho":0.01860148931105099,"breakevenPct":8.230060888539057},{"delta":0.35,"premium":1.8216765200577503,"strike":90.52215653294833,"iv":0.3335772066859659,"gamma":0.04549311671405678,"theta":-0.05541676112642878,"vega":0.09032838768323914,"rho":0.021739686939109378,"breakevenPct":6.64491633330186},{"delta":0.4,"premium":1.9890730139812276,"strike":89.10926986018772,"iv":0.30008948066177465,"gamma":0.05276427696379152,"theta":-0.052770732163043385,"vega":0.0942742602414309,"rho":0.024902361612985854,"breakevenPct":5.206539870849924},{"delta":0.45,"premium":2.194027428538336,"strike":88.02986285730832,"iv":0.27747122847087574,"gamma":0.0584313353861377,"theta":-0.05072820420768636,"vega":0.09660471531395516,"rho":0.028068058620308332,"breakevenPct":4.196662762266607},{"delta":0.5,"premium":2.5489968899282887,"strike":87.12750777517928,"iv":0.2743653676961051,"gamma":0.059558006934279505,"theta":-0.05043493507269383,"vega":0.09730663961657542,"rho":0.03134089663465578,"breakevenPct":3.564504752405081},{"delta":0.55,"premium":2.881773399014779,"strike":86.29556650246305,"iv":0.26632167487684727,"gamma":0.06075665024630542,"theta":-0.0490615763546798,"vega":0.09641379310344828,"rho":0.03451871566315715,"breakevenPct":2.988035456147161},{"delta":0.6,"premium":3.321608040201005,"strike":85.46398659966499,"iv":0.26492244556113903,"gamma":0.059591959798994974,"theta":-0.048178391959799,"vega":0.09401675041876047,"rho":0.03763748684331319,"breakevenPct":2.5356214803857147},{"delta":0.65,"premium":3.824873949579832,"strike":84.62521008403361,"iv":0.2653381512605042,"gamma":0.057038151260504204,"theta":-0.046888067226890755,"vega":0.09008873949579832,"rho":0.040733461944927156,"breakevenPct":2.1481510955230854},{"delta":0.7,"premium":4.756521739130432,"strike":83.46997929606626,"iv":0.28695942028985494,"gamma":0.05059482401656318,"theta":-0.04771759834368528,"vega":0.08467743271221534,"rho":0.04356115399588301,"breakevenPct":1.889942297259135},{"delta":0.75,"premium":5.8570312499999995,"strike":82.15625,"iv":0.31004374999999995,"gamma":0.043014062500000005,"theta":-0.0475234375,"vega":0.0774640625,"rho":0.04626913309380304,"breakevenPct":1.643701639912225}],"put":[{"delta":0.25,"premium":1.627449320567729,"strike":80.77449320567729,"iv":0.42090662199157974,"gamma":0.030944020385956464,"theta":-0.053353558964162606,"vega":0.07754278843546082,"rho":-0.019215901203208624,"breakevenPct":8.59563011305052},{"delta":0.3,"premium":1.8478327258647718,"strike":82.65221817243182,"iv":0.3759716095579701,"gamma":0.03789920674244858,"theta":-0.0514859123628059,"vega":0.08480449573693409,"rho":-0.022992477382559395,"breakevenPct":6.681619763752127},{"delta":0.35,"premium":2.073195111794933,"strike":84.11597555897467,"iv":0.3417446252517477,"gamma":0.04440082082978555,"theta":-0.04921816321462824,"vega":0.09036600399178141,"rho":-0.026762681694714578,"breakevenPct":5.2514372939372524},{"delta":0.4,"premium":2.3431798761176745,"strike":85.26622821747907,"iv":0.3193582758429797,"gamma":0.04950893829745988,"theta":-0.04743443797247795,"vega":0.09415819232129262,"rho":-0.030496338837833974,"breakevenPct":4.234844276057982},{"delta":0.45,"premium":2.7202290076335878,"strike":86.24045801526718,"iv":0.31077213740458015,"gamma":0.052120229007633585,"theta":-0.04722404580152672,"vega":0.09646450381679389,"rho":-0.03418777101680973,"breakevenPct":3.545179573122081},{"delta":0.5,"premium":3.1842201834862385,"strike":87.18715596330276,"iv":0.3090910091743119,"gamma":0.052780733944954125,"theta":-0.046813394495412844,"vega":0.09720642201834861,"rho":-0.03801775700216296,"breakevenPct":2.987717080706184},{"delta":0.55,"premium":3.6152671755725194,"strike":88.1087786259542,"iv":0.30077824427480915,"gamma":0.05386946564885496,"theta":-0.04451507633587786,"vega":0.09654980916030534,"rho":-0.041828831710852256,"breakevenPct":2.421167051181801},{"delta":0.6,"premium":4.1774086378737545,"strike":89.05481727574751,"iv":0.29967906976744185,"gamma":0.05281644518272425,"theta":-0.042687541528239205,"vega":0.09423687707641196,"rho":-0.04570282919195702,"breakevenPct":1.9778165632593314},{"delta":0.65,"premium":4.592691029900332,"strike":89.88538205980066,"iv":0.2857255813953488,"gamma":0.0530656146179402,"theta":-0.03795332225913621,"vega":0.09025016611295682,"rho":-0.04948254779932805,"breakevenPct":1.4982203142391466},{"delta":0.7,"premium":6.034920634920635,"strike":91.47845804988663,"iv":0.3220253968253968,"gamma":0.04410385487528345,"theta":-0.03989047619047619,"vega":0.08467278911564625,"rho":-0.05391988699093475,"breakevenPct":1.3240126862617176},{"delta":0.75,"premium":7.010169491525424,"strike":92.76271186440678,"iv":0.3234033898305085,"gamma":0.04020677966101694,"theta":-0.03548813559322033,"vega":0.07742881355932203,"rho":-0.05807313475269153,"breakevenPct":0.9671528203241145},{"delta":0.8,"premium":8.516568047337278,"strike":94.5207100591716,"iv":0.3367816568047337,"gamma":0.03398579881656805,"theta":-0.03130059171597632,"vega":0.06820710059171597,"rho":-0.06260367282061843,"breakevenPct":0.6765885069473194},{"delta":0.85,"premium":11.029687500000001,"strike":97.25520833333333,"iv":0.3681484375,"gamma":0.02593645833333333,"theta":-0.027034374999999996,"vega":0.05684947916666666,"rho":-0.06790986089371413,"breakevenPct":0.4209252415598436}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}