{"symbol":"AGZ","url":"https://intraalpha.com/companies/AGZ","capturedAt":"2026-10-22T09:56:42.725Z","state":"ready","quote":{"symbol":"AGZ","last_price":106.6399,"prev_close":106.54,"regular_close":106.6399,"change":0.0999,"change_pct":0.0938,"regular_change":0.0999,"regular_change_pct":0.0938,"extended_change":0,"extended_change_pct":0,"bid":100.59,"ask":112.77,"bid_size":100,"ask_size":100,"volume":30426,"vwap":106.65552,"open":106.68,"high":106.75,"low":106.53,"close":106.6399,"trade_count":319,"last_trade_at":"2026-10-22T00:00:00.126247124Z","last_quote_at":"2026-10-22T08:36:55.868692139Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:56:37.743298594-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":626800000,"net_expense_ratio":0.0015,"portfolio_turnover":0.45,"dividend_yield":0.0463,"inception_date":"2008-11-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:56:41.224714+00:00"},"optionObservedAt":"2026-10-21T19:59:18.421Z","bars":[{"c":106.92,"h":107.005,"l":106.92,"n":18,"o":106.95,"t":"2026-10-15T13:30:00Z","v":4136,"vw":106.929007},{"c":106.92,"h":106.92,"l":106.92,"n":2,"o":106.92,"t":"2026-10-15T13:35:00Z","v":1025,"vw":106.92},{"c":106.98,"h":106.98,"l":106.98,"n":1,"o":106.98,"t":"2026-10-15T13:50:00Z","v":372,"vw":106.98},{"c":106.9899,"h":106.9899,"l":106.9899,"n":3,"o":106.9899,"t":"2026-10-15T14:10:00Z","v":923,"vw":106.9899},{"c":106.9,"h":106.96,"l":106.9,"n":4,"o":106.96,"t":"2026-10-15T14:40:00Z","v":213,"vw":106.93},{"c":106.808,"h":106.808,"l":106.808,"n":6,"o":106.808,"t":"2026-10-15T15:00:00Z","v":392,"vw":106.808},{"c":106.91,"h":106.91,"l":106.91,"n":6,"o":106.91,"t":"2026-10-15T15:45:00Z","v":249,"vw":106.91},{"c":106.7854,"h":106.7854,"l":106.7854,"n":6,"o":106.7854,"t":"2026-10-15T15:50:00Z","v":260,"vw":106.7854},{"c":106.885,"h":106.885,"l":106.885,"n":3,"o":106.885,"t":"2026-10-15T15:55:00Z","v":228,"vw":106.885},{"c":106.6,"h":106.7,"l":106.6,"n":6,"o":106.7,"t":"2026-10-15T16:00:00Z","v":423,"vw":106.666667},{"c":106.77,"h":106.77,"l":106.77,"n":2,"o":106.77,"t":"2026-10-15T16:20:00Z","v":733,"vw":106.77},{"c":106.7983,"h":106.7983,"l":106.7983,"n":3,"o":106.7983,"t":"2026-10-15T16:25:00Z","v":271,"vw":106.7983},{"c":106.76,"h":106.76,"l":106.76,"n":8,"o":106.76,"t":"2026-10-15T16:40:00Z","v":500,"vw":106.76},{"c":106.81,"h":106.81,"l":106.8099,"n":3,"o":106.8099,"t":"2026-10-15T17:00:00Z","v":328,"vw":106.809938},{"c":106.8,"h":106.8,"l":106.8,"n":3,"o":106.8,"t":"2026-10-15T17:05:00Z","v":138,"vw":106.8},{"c":106.78,"h":106.78,"l":106.78,"n":3,"o":106.78,"t":"2026-10-15T17:20:00Z","v":201,"vw":106.78},{"c":106.7865,"h":106.795,"l":106.754,"n":4,"o":106.795,"t":"2026-10-15T17:35:00Z","v":825,"vw":106.787442},{"c":106.79,"h":106.79,"l":106.75,"n":9,"o":106.75,"t":"2026-10-15T17:40:00Z","v":2954,"vw":106.751909},{"c":106.84,"h":106.84,"l":106.84,"n":6,"o":106.84,"t":"2026-10-15T17:45:00Z","v":237,"vw":106.84},{"c":106.78,"h":106.78,"l":106.78,"n":1,"o":106.78,"t":"2026-10-15T17:50:00Z","v":150,"vw":106.78},{"c":106.81,"h":106.81,"l":106.81,"n":3,"o":106.81,"t":"2026-10-15T18:15:00Z","v":378,"vw":106.81},{"c":106.7874,"h":106.85,"l":106.7874,"n":15,"o":106.84,"t":"2026-10-15T18:25:00Z","v":2457,"vw":106.825256},{"c":106.8499,"h":106.85,"l":106.8499,"n":4,"o":106.85,"t":"2026-10-15T18:30:00Z","v":461,"vw":106.84995},{"c":106.78,"h":106.815,"l":106.78,"n":8,"o":106.815,"t":"2026-10-15T18:40:00Z","v":1100,"vw":106.784903},{"c":106.8,"h":106.8,"l":106.8,"n":4,"o":106.8,"t":"2026-10-15T18:50:00Z","v":121,"vw":106.8},{"c":106.83,"h":106.8693,"l":106.83,"n":7,"o":106.83,"t":"2026-10-15T19:00:00Z","v":1901,"vw":106.857846},{"c":106.83,"h":106.83,"l":106.83,"n":4,"o":106.83,"t":"2026-10-15T19:05:00Z","v":225,"vw":106.83},{"c":106.795,"h":106.795,"l":106.795,"n":3,"o":106.795,"t":"2026-10-15T19:30:00Z","v":639,"vw":106.795},{"c":106.75,"h":106.76,"l":106.75,"n":2,"o":106.76,"t":"2026-10-15T19:35:00Z","v":586,"vw":106.755683},{"c":106.8394,"h":106.8394,"l":106.8394,"n":3,"o":106.8394,"t":"2026-10-15T19:50:00Z","v":2340,"vw":106.8394},{"c":106.78,"h":106.78,"l":106.78,"n":5,"o":106.78,"t":"2026-10-15T20:00:00Z","v":127,"vw":106.78},{"c":106.94,"h":106.94,"l":106.94,"n":2,"o":106.94,"t":"2026-10-16T14:05:00Z","v":192,"vw":106.94},{"c":106.935,"h":106.935,"l":106.935,"n":1,"o":106.935,"t":"2026-10-16T14:20:00Z","v":115,"vw":106.935},{"c":106.86,"h":106.86,"l":106.86,"n":2,"o":106.86,"t":"2026-10-16T14:55:00Z","v":119,"vw":106.86},{"c":106.9,"h":106.9,"l":106.9,"n":1,"o":106.9,"t":"2026-10-16T15:00:00Z","v":503,"vw":106.9},{"c":106.93,"h":106.93,"l":106.93,"n":2,"o":106.93,"t":"2026-10-16T15:20:00Z","v":805,"vw":106.93},{"c":106.84,"h":106.84,"l":106.84,"n":3,"o":106.84,"t":"2026-10-16T15:30:00Z","v":200,"vw":106.84},{"c":106.905,"h":106.905,"l":106.905,"n":2,"o":106.905,"t":"2026-10-16T15:35:00Z","v":156,"vw":106.905},{"c":106.83,"h":106.83,"l":106.83,"n":3,"o":106.83,"t":"2026-10-16T15:55:00Z","v":194,"vw":106.83},{"c":106.761,"h":106.83,"l":106.761,"n":5,"o":106.83,"t":"2026-10-16T16:10:00Z","v":2424,"vw":106.789986},{"c":106.75,"h":106.75,"l":106.75,"n":2,"o":106.75,"t":"2026-10-16T16:15:00Z","v":729,"vw":106.75},{"c":106.73,"h":106.73,"l":106.73,"n":3,"o":106.73,"t":"2026-10-16T16:30:00Z","v":320,"vw":106.73},{"c":106.68,"h":106.77,"l":106.68,"n":5,"o":106.7335,"t":"2026-10-16T16:35:00Z","v":501,"vw":106.729621},{"c":106.7968,"h":106.7968,"l":106.7968,"n":2,"o":106.7968,"t":"2026-10-16T16:45:00Z","v":395,"vw":106.7968},{"c":106.7,"h":106.7,"l":106.7,"n":1,"o":106.7,"t":"2026-10-16T16:55:00Z","v":100,"vw":106.7},{"c":106.78,"h":106.8129,"l":106.78,"n":5,"o":106.8129,"t":"2026-10-16T17:05:00Z","v":384,"vw":106.796541},{"c":106.8846,"h":106.8846,"l":106.8846,"n":1,"o":106.8846,"t":"2026-10-16T17:55:00Z","v":188,"vw":106.8846},{"c":106.8101,"h":106.8899,"l":106.8101,"n":2,"o":106.8899,"t":"2026-10-16T18:15:00Z","v":886,"vw":106.8772},{"c":106.91,"h":106.91,"l":106.91,"n":4,"o":106.91,"t":"2026-10-16T18:25:00Z","v":2406,"vw":106.91},{"c":106.845,"h":106.845,"l":106.845,"n":1,"o":106.845,"t":"2026-10-16T18:55:00Z","v":351,"vw":106.845},{"c":106.85,"h":106.85,"l":106.85,"n":1,"o":106.85,"t":"2026-10-16T19:05:00Z","v":100,"vw":106.85},{"c":106.89,"h":106.89,"l":106.89,"n":3,"o":106.89,"t":"2026-10-16T19:10:00Z","v":687,"vw":106.89},{"c":106.84,"h":106.86,"l":106.6206,"n":43,"o":106.86,"t":"2026-10-16T19:25:00Z","v":7654,"vw":106.673443},{"c":106.895,"h":106.895,"l":106.895,"n":1,"o":106.895,"t":"2026-10-16T19:30:00Z","v":365,"vw":106.895},{"c":106.93,"h":106.93,"l":106.93,"n":3,"o":106.93,"t":"2026-10-16T20:00:00Z","v":489,"vw":106.93},{"c":106.875,"h":106.88,"l":106.875,"n":10,"o":106.88,"t":"2026-10-19T13:30:00Z","v":624,"vw":106.878577},{"c":106.825,"h":106.825,"l":106.825,"n":3,"o":106.825,"t":"2026-10-19T14:35:00Z","v":857,"vw":106.825},{"c":106.7501,"h":106.7501,"l":106.7501,"n":1,"o":106.7501,"t":"2026-10-19T14:50:00Z","v":100,"vw":106.7501},{"c":106.7636,"h":106.7636,"l":106.7636,"n":1,"o":106.7636,"t":"2026-10-19T15:10:00Z","v":144,"vw":106.7636},{"c":106.7792,"h":106.7792,"l":106.7792,"n":3,"o":106.7792,"t":"2026-10-19T15:15:00Z","v":376,"vw":106.7792},{"c":106.665,"h":106.7201,"l":106.665,"n":5,"o":106.7201,"t":"2026-10-19T15:25:00Z","v":2394,"vw":106.717732},{"c":106.695,"h":106.695,"l":106.695,"n":1,"o":106.695,"t":"2026-10-19T16:05:00Z","v":180,"vw":106.695},{"c":106.68,"h":106.7086,"l":106.68,"n":3,"o":106.7086,"t":"2026-10-19T17:20:00Z","v":426,"vw":106.700034},{"c":106.615,"h":106.615,"l":106.615,"n":4,"o":106.615,"t":"2026-10-19T17:50:00Z","v":183,"vw":106.615},{"c":106.705,"h":106.705,"l":106.705,"n":2,"o":106.705,"t":"2026-10-19T18:05:00Z","v":300,"vw":106.705},{"c":106.69,"h":106.705,"l":106.62,"n":12,"o":106.705,"t":"2026-10-19T18:15:00Z","v":567,"vw":106.67576},{"c":106.7299,"h":106.7299,"l":106.7299,"n":2,"o":106.7299,"t":"2026-10-19T18:25:00Z","v":105,"vw":106.7299},{"c":106.72,"h":106.72,"l":106.72,"n":3,"o":106.72,"t":"2026-10-19T18:50:00Z","v":1049,"vw":106.72},{"c":106.7299,"h":106.7299,"l":106.7299,"n":1,"o":106.7299,"t":"2026-10-19T19:20:00Z","v":563,"vw":106.7299},{"c":106.6,"h":106.6402,"l":106.5,"n":13,"o":106.64,"t":"2026-10-19T19:25:00Z","v":34827,"vw":106.633109},{"c":106.67,"h":106.67,"l":106.67,"n":6,"o":106.67,"t":"2026-10-19T19:30:00Z","v":586,"vw":106.67},{"c":106.59,"h":106.59,"l":106.59,"n":5,"o":106.59,"t":"2026-10-19T19:55:00Z","v":359,"vw":106.59},{"c":106.68,"h":106.68,"l":106.68,"n":4,"o":106.68,"t":"2026-10-19T20:00:00Z","v":147,"vw":106.68},{"c":106.68,"h":106.68,"l":106.68,"n":2,"o":106.68,"t":"2026-10-20T13:30:00Z","v":191,"vw":106.68},{"c":106.705,"h":106.705,"l":106.705,"n":3,"o":106.705,"t":"2026-10-20T14:05:00Z","v":268,"vw":106.705},{"c":106.7499,"h":106.75,"l":106.7499,"n":3,"o":106.75,"t":"2026-10-20T14:10:00Z","v":345,"vw":106.74995},{"c":106.75,"h":106.75,"l":106.75,"n":6,"o":106.75,"t":"2026-10-20T14:20:00Z","v":305,"vw":106.75},{"c":106.75,"h":106.75,"l":106.75,"n":2,"o":106.75,"t":"2026-10-20T14:25:00Z","v":109,"vw":106.75},{"c":106.7145,"h":106.7145,"l":106.7145,"n":1,"o":106.7145,"t":"2026-10-20T14:50:00Z","v":111,"vw":106.7145},{"c":106.54,"h":106.71,"l":106.54,"n":3,"o":106.71,"t":"2026-10-20T15:00:00Z","v":210,"vw":106.625},{"c":106.71,"h":106.71,"l":106.71,"n":1,"o":106.71,"t":"2026-10-20T15:30:00Z","v":137,"vw":106.71},{"c":106.685,"h":106.685,"l":106.685,"n":1,"o":106.685,"t":"2026-10-20T15:35:00Z","v":172,"vw":106.685},{"c":106.6,"h":106.6,"l":106.5601,"n":5,"o":106.5601,"t":"2026-10-20T16:20:00Z","v":1217,"vw":106.579485},{"c":106.605,"h":106.61,"l":106.605,"n":3,"o":106.61,"t":"2026-10-20T16:25:00Z","v":17731,"vw":106.609948},{"c":106.605,"h":106.605,"l":106.605,"n":4,"o":106.605,"t":"2026-10-20T16:35:00Z","v":677,"vw":106.605},{"c":106.595,"h":106.595,"l":106.595,"n":3,"o":106.595,"t":"2026-10-20T17:20:00Z","v":140,"vw":106.595},{"c":106.64,"h":106.64,"l":106.64,"n":2,"o":106.64,"t":"2026-10-20T17:30:00Z","v":269,"vw":106.64},{"c":106.5826,"h":106.62,"l":106.5826,"n":3,"o":106.62,"t":"2026-10-20T18:10:00Z","v":333,"vw":106.594187},{"c":106.62,"h":106.62,"l":106.62,"n":1,"o":106.62,"t":"2026-10-20T18:35:00Z","v":139,"vw":106.62},{"c":106.62,"h":106.62,"l":106.62,"n":1,"o":106.62,"t":"2026-10-20T18:40:00Z","v":420,"vw":106.62},{"c":106.58,"h":106.62,"l":106.58,"n":12,"o":106.58,"t":"2026-10-20T18:50:00Z","v":1958,"vw":106.586407},{"c":106.58,"h":106.58,"l":106.58,"n":2,"o":106.58,"t":"2026-10-20T18:55:00Z","v":602,"vw":106.58},{"c":106.605,"h":106.605,"l":106.605,"n":3,"o":106.605,"t":"2026-10-20T19:00:00Z","v":204,"vw":106.605},{"c":106.58,"h":106.58,"l":106.58,"n":1,"o":106.58,"t":"2026-10-20T19:05:00Z","v":1500,"vw":106.58},{"c":106.56,"h":106.56,"l":106.495,"n":30,"o":106.495,"t":"2026-10-20T19:10:00Z","v":3748,"vw":106.517037},{"c":106.56,"h":106.56,"l":106.51,"n":7,"o":106.56,"t":"2026-10-20T19:15:00Z","v":445,"vw":106.547531},{"c":106.5626,"h":106.59,"l":106.485,"n":18,"o":106.56,"t":"2026-10-20T19:20:00Z","v":5180,"vw":106.536233},{"c":106.55,"h":106.55,"l":106.5,"n":24,"o":106.5,"t":"2026-10-20T19:25:00Z","v":5583,"vw":106.525242},{"c":106.575,"h":106.575,"l":106.575,"n":9,"o":106.575,"t":"2026-10-20T19:30:00Z","v":1355,"vw":106.575},{"c":106.59,"h":106.61,"l":106.575,"n":11,"o":106.575,"t":"2026-10-20T19:35:00Z","v":1783,"vw":106.584435},{"c":106.56,"h":106.56,"l":106.5,"n":17,"o":106.54,"t":"2026-10-20T19:40:00Z","v":5372,"vw":106.533345},{"c":106.51,"h":106.56,"l":106.51,"n":9,"o":106.51,"t":"2026-10-20T19:45:00Z","v":1559,"vw":106.52514},{"c":106.6,"h":106.6,"l":106.56,"n":9,"o":106.56,"t":"2026-10-20T19:50:00Z","v":1300,"vw":106.566418},{"c":106.54,"h":106.585,"l":106.54,"n":24,"o":106.585,"t":"2026-10-20T19:55:00Z","v":1390,"vw":106.54864},{"c":106.68,"h":106.68,"l":106.68,"n":5,"o":106.68,"t":"2026-10-21T13:30:00Z","v":216,"vw":106.68},{"c":106.7064,"h":106.7064,"l":106.7064,"n":1,"o":106.7064,"t":"2026-10-21T14:25:00Z","v":471,"vw":106.7064},{"c":106.715,"h":106.715,"l":106.715,"n":1,"o":106.715,"t":"2026-10-21T14:35:00Z","v":1080,"vw":106.715},{"c":106.6701,"h":106.6701,"l":106.6701,"n":2,"o":106.6701,"t":"2026-10-21T14:45:00Z","v":141,"vw":106.6701},{"c":106.7064,"h":106.7064,"l":106.7064,"n":2,"o":106.7064,"t":"2026-10-21T14:50:00Z","v":120,"vw":106.7064},{"c":106.7122,"h":106.74,"l":106.7121,"n":3,"o":106.74,"t":"2026-10-21T15:00:00Z","v":608,"vw":106.716938},{"c":106.7005,"h":106.7005,"l":106.7005,"n":2,"o":106.7005,"t":"2026-10-21T15:40:00Z","v":276,"vw":106.7005},{"c":106.6756,"h":106.6756,"l":106.6756,"n":1,"o":106.6756,"t":"2026-10-21T15:50:00Z","v":100,"vw":106.6756},{"c":106.6898,"h":106.75,"l":106.6898,"n":4,"o":106.75,"t":"2026-10-21T16:10:00Z","v":232,"vw":106.718882},{"c":106.7,"h":106.7,"l":106.7,"n":1,"o":106.7,"t":"2026-10-21T16:15:00Z","v":1365,"vw":106.7},{"c":106.653,"h":106.653,"l":106.653,"n":1,"o":106.653,"t":"2026-10-21T16:20:00Z","v":205,"vw":106.653},{"c":106.66,"h":106.66,"l":106.66,"n":2,"o":106.66,"t":"2026-10-21T16:25:00Z","v":101,"vw":106.66},{"c":106.6447,"h":106.7391,"l":106.6447,"n":10,"o":106.7391,"t":"2026-10-21T16:30:00Z","v":619,"vw":106.702422},{"c":106.6539,"h":106.6539,"l":106.6539,"n":2,"o":106.6539,"t":"2026-10-21T16:45:00Z","v":144,"vw":106.6539},{"c":106.695,"h":106.695,"l":106.695,"n":1,"o":106.695,"t":"2026-10-21T16:50:00Z","v":110,"vw":106.695},{"c":106.69,"h":106.69,"l":106.69,"n":1,"o":106.69,"t":"2026-10-21T17:30:00Z","v":431,"vw":106.69},{"c":106.64,"h":106.7299,"l":106.64,"n":14,"o":106.72,"t":"2026-10-21T18:00:00Z","v":4327,"vw":106.71982},{"c":106.685,"h":106.685,"l":106.685,"n":3,"o":106.685,"t":"2026-10-21T18:20:00Z","v":392,"vw":106.685},{"c":106.62,"h":106.72,"l":106.62,"n":18,"o":106.72,"t":"2026-10-21T18:25:00Z","v":2605,"vw":106.711568},{"c":106.62,"h":106.68,"l":106.62,"n":5,"o":106.68,"t":"2026-10-21T18:40:00Z","v":1456,"vw":106.675714},{"c":106.6,"h":106.6992,"l":106.6,"n":6,"o":106.6992,"t":"2026-10-21T18:45:00Z","v":1596,"vw":106.692316},{"c":106.61,"h":106.61,"l":106.54,"n":10,"o":106.56,"t":"2026-10-21T18:55:00Z","v":7504,"vw":106.561033},{"c":106.54,"h":106.54,"l":106.54,"n":4,"o":106.54,"t":"2026-10-21T19:00:00Z","v":162,"vw":106.54},{"c":106.53,"h":106.53,"l":106.53,"n":1,"o":106.53,"t":"2026-10-21T19:15:00Z","v":111,"vw":106.53},{"c":106.615,"h":106.615,"l":106.615,"n":2,"o":106.615,"t":"2026-10-21T19:35:00Z","v":707,"vw":106.615},{"c":106.6399,"h":106.65,"l":106.6399,"n":19,"o":106.6499,"t":"2026-10-21T19:55:00Z","v":1457,"vw":106.647695}],"history":[{"c":109.2396,"h":109.52,"l":109.19,"n":314,"o":109.32,"t":"2024-10-21T04:00:00Z","v":15282,"vw":109.296765},{"c":109.16,"h":109.35,"l":109.08,"n":391,"o":109.34,"t":"2024-10-22T04:00:00Z","v":68877,"vw":109.216339},{"c":108.99,"h":109.19,"l":108.98,"n":397,"o":109.06,"t":"2024-10-23T04:00:00Z","v":45946,"vw":109.055689},{"c":109.13,"h":109.3,"l":109.1,"n":309,"o":109.19,"t":"2024-10-24T04:00:00Z","v":17685,"vw":109.217034},{"c":109.07,"h":109.39,"l":109.04,"n":295,"o":109.33,"t":"2024-10-25T04:00:00Z","v":18764,"vw":109.169509},{"c":108.9772,"h":109.1294,"l":108.8701,"n":360,"o":109.08,"t":"2024-10-28T04:00:00Z","v":19401,"vw":108.98949},{"c":108.99,"h":109.05,"l":108.83,"n":336,"o":108.83,"t":"2024-10-29T04:00:00Z","v":26914,"vw":108.983274},{"c":109.01,"h":109.299,"l":108.891,"n":247,"o":109.12,"t":"2024-10-30T04:00:00Z","v":14946,"vw":109.055274},{"c":108.71,"h":109.0373,"l":108.71,"n":317,"o":108.98,"t":"2024-10-31T04:00:00Z","v":21014,"vw":108.894926},{"c":108.41,"h":108.9,"l":108.41,"n":340,"o":108.9,"t":"2024-11-01T04:00:00Z","v":29645,"vw":108.513792},{"c":108.64,"h":108.87,"l":108.5401,"n":419,"o":108.68,"t":"2024-11-04T05:00:00Z","v":43074,"vw":108.705779},{"c":108.65,"h":108.86,"l":108.41,"n":364,"o":108.6,"t":"2024-11-05T05:00:00Z","v":15088,"vw":108.56181},{"c":108.22,"h":108.53,"l":108.101,"n":389,"o":108.15,"t":"2024-11-06T05:00:00Z","v":25143,"vw":108.261431},{"c":108.5351,"h":108.89,"l":108.37,"n":497,"o":108.37,"t":"2024-11-07T05:00:00Z","v":11144,"vw":108.561311},{"c":108.62,"h":108.7601,"l":108.59,"n":253,"o":108.66,"t":"2024-11-08T05:00:00Z","v":15189,"vw":108.66486},{"c":108.4636,"h":108.6579,"l":108.35,"n":349,"o":108.52,"t":"2024-11-11T05:00:00Z","v":141602,"vw":108.392895},{"c":108.22,"h":108.4899,"l":107.94,"n":311,"o":108.37,"t":"2024-11-12T05:00:00Z","v":25217,"vw":108.276761},{"c":108.3142,"h":108.49,"l":108.25,"n":260,"o":108.49,"t":"2024-11-13T05:00:00Z","v":31892,"vw":108.321129},{"c":108.3,"h":108.47,"l":108.09,"n":314,"o":108.45,"t":"2024-11-14T05:00:00Z","v":24038,"vw":108.368409},{"c":108.31,"h":108.45,"l":108.05,"n":340,"o":108.25,"t":"2024-11-15T05:00:00Z","v":36041,"vw":108.280504},{"c":108.38,"h":108.42,"l":108.1291,"n":279,"o":108.35,"t":"2024-11-18T05:00:00Z","v":22368,"vw":108.327589},{"c":108.51,"h":108.5887,"l":108.44,"n":226,"o":108.56,"t":"2024-11-19T05:00:00Z","v":21252,"vw":108.518876},{"c":108.4,"h":108.5168,"l":108.35,"n":219,"o":108.4,"t":"2024-11-20T05:00:00Z","v":11758,"vw":108.442236},{"c":108.28,"h":108.5399,"l":108.12,"n":359,"o":108.49,"t":"2024-11-21T05:00:00Z","v":36751,"vw":108.35104},{"c":108.34,"h":108.4484,"l":108.235,"n":353,"o":108.39,"t":"2024-11-22T05:00:00Z","v":28158,"vw":108.335265},{"c":108.82,"h":108.85,"l":108.62,"n":287,"o":108.62,"t":"2024-11-25T05:00:00Z","v":74799,"vw":108.710982},{"c":108.76,"h":108.7683,"l":108.575,"n":295,"o":108.73,"t":"2024-11-26T05:00:00Z","v":25599,"vw":108.679111},{"c":108.8977,"h":109.0299,"l":108.8735,"n":237,"o":108.9,"t":"2024-11-27T05:00:00Z","v":14869,"vw":108.960551},{"c":109.24,"h":109.24,"l":109.11,"n":111,"o":109.19,"t":"2024-11-29T05:00:00Z","v":5035,"vw":109.16559},{"c":108.87,"h":109.56,"l":108.7,"n":315,"o":109.56,"t":"2024-12-02T05:00:00Z","v":12072,"vw":108.871064},{"c":108.78,"h":108.9225,"l":108.7557,"n":356,"o":108.92,"t":"2024-12-03T05:00:00Z","v":16715,"vw":108.858408},{"c":108.98,"h":109.03,"l":108.6601,"n":256,"o":108.75,"t":"2024-12-04T05:00:00Z","v":11556,"vw":108.919506},{"c":108.9931,"h":109.0799,"l":108.8072,"n":250,"o":108.97,"t":"2024-12-05T05:00:00Z","v":10311,"vw":108.967284},{"c":109.12,"h":109.24,"l":109.0697,"n":350,"o":109.22,"t":"2024-12-06T05:00:00Z","v":30107,"vw":109.146506},{"c":109.104,"h":109.15,"l":109.0224,"n":307,"o":109.15,"t":"2024-12-09T05:00:00Z","v":17055,"vw":109.106339},{"c":108.93,"h":108.9829,"l":108.88,"n":345,"o":108.88,"t":"2024-12-10T05:00:00Z","v":21194,"vw":108.930401},{"c":108.84,"h":109.04,"l":108.76,"n":244,"o":109.04,"t":"2024-12-11T05:00:00Z","v":11691,"vw":108.885712},{"c":108.64,"h":108.8299,"l":108.57,"n":417,"o":108.77,"t":"2024-12-12T05:00:00Z","v":34754,"vw":108.67955},{"c":108.4953,"h":108.58,"l":108.4601,"n":178,"o":108.58,"t":"2024-12-13T05:00:00Z","v":19582,"vw":108.510352},{"c":108.49,"h":108.6,"l":108.435,"n":276,"o":108.6,"t":"2024-12-16T05:00:00Z","v":17338,"vw":108.515385},{"c":108.64,"h":108.71,"l":108.435,"n":493,"o":108.55,"t":"2024-12-17T05:00:00Z","v":50544,"vw":108.581496},{"c":107.75,"h":108.3093,"l":107.7242,"n":369,"o":108.18,"t":"2024-12-18T05:00:00Z","v":27816,"vw":108.054679},{"c":107.6847,"h":107.76,"l":107.59,"n":259,"o":107.66,"t":"2024-12-19T05:00:00Z","v":13760,"vw":107.694217},{"c":107.85,"h":108.33,"l":107.79,"n":748,"o":107.87,"t":"2024-12-20T05:00:00Z","v":78483,"vw":108.030851},{"c":107.73,"h":107.85,"l":107.703,"n":305,"o":107.84,"t":"2024-12-23T05:00:00Z","v":18919,"vw":107.794072},{"c":107.7,"h":107.95,"l":107.62,"n":177,"o":107.69,"t":"2024-12-24T05:00:00Z","v":7992,"vw":107.693392},{"c":107.7,"h":107.8499,"l":107.58,"n":203,"o":107.58,"t":"2024-12-26T05:00:00Z","v":7047,"vw":107.723062},{"c":107.68,"h":107.84,"l":107.62,"n":292,"o":107.722,"t":"2024-12-27T05:00:00Z","v":17253,"vw":107.706546},{"c":107.96,"h":108.015,"l":107.84,"n":308,"o":107.91,"t":"2024-12-30T05:00:00Z","v":17898,"vw":107.940609},{"c":107.96,"h":108.0999,"l":107.73,"n":223,"o":107.73,"t":"2024-12-31T05:00:00Z","v":15486,"vw":107.88294},{"c":107.95,"h":108.1399,"l":107.81,"n":300,"o":108.04,"t":"2025-01-02T05:00:00Z","v":9480,"vw":107.957179},{"c":107.8649,"h":108.0913,"l":107.8052,"n":259,"o":107.98,"t":"2025-01-03T05:00:00Z","v":12981,"vw":107.918677},{"c":107.98,"h":108.02,"l":107.8532,"n":293,"o":107.98,"t":"2025-01-06T05:00:00Z","v":24658,"vw":107.977782},{"c":107.82,"h":108.07,"l":107.72,"n":351,"o":107.97,"t":"2025-01-07T05:00:00Z","v":105294,"vw":107.864539},{"c":107.84,"h":107.9699,"l":107.7635,"n":368,"o":107.88,"t":"2025-01-08T05:00:00Z","v":25429,"vw":107.837936},{"c":107.64,"h":108.07,"l":107.48,"n":456,"o":107.48,"t":"2025-01-10T05:00:00Z","v":23307,"vw":107.702457},{"c":107.46,"h":107.69,"l":107.295,"n":556,"o":107.69,"t":"2025-01-13T05:00:00Z","v":35052,"vw":107.536835},{"c":107.6,"h":107.94,"l":107.57,"n":293,"o":107.94,"t":"2025-01-14T05:00:00Z","v":11947,"vw":107.678361},{"c":108.12,"h":108.35,"l":108.014,"n":340,"o":108.1,"t":"2025-01-15T05:00:00Z","v":153211,"vw":108.138806},{"c":108.2902,"h":108.33,"l":108.07,"n":228,"o":108.08,"t":"2025-01-16T05:00:00Z","v":29728,"vw":108.27973},{"c":108.26,"h":108.475,"l":108.26,"n":471,"o":108.34,"t":"2025-01-17T05:00:00Z","v":41295,"vw":108.357204},{"c":108.3,"h":108.48,"l":108.2,"n":285,"o":108.47,"t":"2025-01-21T05:00:00Z","v":15311,"vw":108.276797},{"c":107.944,"h":108.35,"l":107.834,"n":565,"o":108.35,"t":"2025-01-22T05:00:00Z","v":186459,"vw":108.062948},{"c":108.07,"h":108.17,"l":107.9655,"n":370,"o":108.05,"t":"2025-01-23T05:00:00Z","v":30353,"vw":108.095758},{"c":108.09,"h":108.14,"l":107.99,"n":291,"o":107.99,"t":"2025-01-24T05:00:00Z","v":13617,"vw":108.095548},{"c":108.82,"h":108.82,"l":108.3,"n":327,"o":108.43,"t":"2025-01-27T05:00:00Z","v":19981,"vw":108.507397},{"c":108.57,"h":108.64,"l":108.4009,"n":272,"o":108.47,"t":"2025-01-28T05:00:00Z","v":11666,"vw":108.50337},{"c":108.54,"h":108.62,"l":108.3558,"n":350,"o":108.58,"t":"2025-01-29T05:00:00Z","v":26430,"vw":108.511183},{"c":108.61,"h":108.74,"l":108.51,"n":294,"o":108.51,"t":"2025-01-30T05:00:00Z","v":24451,"vw":108.562779},{"c":108.57,"h":108.78,"l":108.5,"n":314,"o":108.78,"t":"2025-01-31T05:00:00Z","v":73704,"vw":108.602246},{"c":108.07,"h":108.42,"l":108.07,"n":306,"o":108.2,"t":"2025-02-03T05:00:00Z","v":17360,"vw":108.184538},{"c":108.21,"h":108.313,"l":108.0128,"n":249,"o":108.1,"t":"2025-02-04T05:00:00Z","v":44495,"vw":108.191585},{"c":108.51,"h":108.6166,"l":108.46,"n":274,"o":108.46,"t":"2025-02-05T05:00:00Z","v":34841,"vw":108.505294},{"c":108.47,"h":108.55,"l":108.34,"n":314,"o":108.46,"t":"2025-02-06T05:00:00Z","v":125828,"vw":108.379103},{"c":108.27,"h":108.34,"l":108.1601,"n":550,"o":108.3,"t":"2025-02-07T05:00:00Z","v":60456,"vw":108.224548},{"c":108.26,"h":108.37,"l":108.18,"n":244,"o":108.37,"t":"2025-02-10T05:00:00Z","v":35051,"vw":108.208666},{"c":108.05,"h":108.2185,"l":108.0496,"n":576,"o":108.15,"t":"2025-02-11T05:00:00Z","v":16047,"vw":108.139884},{"c":107.82,"h":107.9,"l":107.6718,"n":183,"o":107.86,"t":"2025-02-12T05:00:00Z","v":18121,"vw":107.759537},{"c":108.05,"h":108.1,"l":107.9419,"n":249,"o":107.9909,"t":"2025-02-13T05:00:00Z","v":14959,"vw":108.025498},{"c":108.325,"h":108.4192,"l":108.26,"n":339,"o":108.4,"t":"2025-02-14T05:00:00Z","v":24326,"vw":108.324281},{"c":108.08,"h":109,"l":108.08,"n":269,"o":109,"t":"2025-02-18T05:00:00Z","v":19504,"vw":108.19597},{"c":108.29,"h":108.29,"l":107.95,"n":272,"o":108.11,"t":"2025-02-19T05:00:00Z","v":20762,"vw":108.149428},{"c":108.49,"h":108.49,"l":108.27,"n":306,"o":108.29,"t":"2025-02-20T05:00:00Z","v":25351,"vw":108.381459},{"c":108.57,"h":108.61,"l":108.35,"n":235,"o":108.35,"t":"2025-02-21T05:00:00Z","v":15535,"vw":108.525333},{"c":108.7249,"h":108.81,"l":108.58,"n":275,"o":108.58,"t":"2025-02-24T05:00:00Z","v":13448,"vw":108.729696},{"c":109.14,"h":109.14,"l":108.96,"n":288,"o":108.96,"t":"2025-02-25T05:00:00Z","v":34569,"vw":109.064979},{"c":109.25,"h":109.28,"l":108.925,"n":324,"o":109.08,"t":"2025-02-26T05:00:00Z","v":30141,"vw":109.150089},{"c":109.19,"h":109.19,"l":108.94,"n":346,"o":108.94,"t":"2025-02-27T05:00:00Z","v":15871,"vw":109.083847},{"c":109.48,"h":109.64,"l":109.2,"n":376,"o":109.33,"t":"2025-02-28T05:00:00Z","v":188634,"vw":109.283858},{"c":109.26,"h":109.369,"l":108.98,"n":290,"o":108.98,"t":"2025-03-03T05:00:00Z","v":15643,"vw":109.215223},{"c":109.15,"h":109.5199,"l":109.04,"n":328,"o":109.28,"t":"2025-03-04T05:00:00Z","v":20143,"vw":109.274563},{"c":108.94,"h":109.25,"l":108.87,"n":427,"o":109.25,"t":"2025-03-05T05:00:00Z","v":26305,"vw":109.037437},{"c":108.9501,"h":109.045,"l":108.73,"n":306,"o":108.97,"t":"2025-03-06T05:00:00Z","v":19009,"vw":108.944992},{"c":108.91,"h":109.2099,"l":108.7921,"n":448,"o":109.08,"t":"2025-03-07T05:00:00Z","v":53119,"vw":109.023422},{"c":109.24,"h":109.3585,"l":109.1671,"n":310,"o":109.2,"t":"2025-03-10T04:00:00Z","v":60938,"vw":109.236707},{"c":109.1,"h":109.37,"l":109.0502,"n":261,"o":109.2,"t":"2025-03-11T04:00:00Z","v":520109,"vw":109.114588},{"c":108.91,"h":109.12,"l":108.8579,"n":267,"o":108.93,"t":"2025-03-12T04:00:00Z","v":20964,"vw":108.957667},{"c":109.11,"h":109.1499,"l":108.7976,"n":234,"o":108.89,"t":"2025-03-13T04:00:00Z","v":20912,"vw":108.989342},{"c":108.9756,"h":109.0792,"l":108.97,"n":182,"o":109.05,"t":"2025-03-14T04:00:00Z","v":15810,"vw":109.020736},{"c":108.96,"h":109.19,"l":108.94,"n":278,"o":108.94,"t":"2025-03-17T04:00:00Z","v":13250,"vw":109.00587},{"c":108.97,"h":109.1304,"l":108.83,"n":314,"o":108.83,"t":"2025-03-18T04:00:00Z","v":51917,"vw":109.107882},{"c":109.1617,"h":109.1995,"l":108.84,"n":232,"o":109.01,"t":"2025-03-19T04:00:00Z","v":67657,"vw":108.965326},{"c":109.245,"h":109.45,"l":109.15,"n":215,"o":109.45,"t":"2025-03-20T04:00:00Z","v":14674,"vw":109.291706},{"c":109.23,"h":109.3682,"l":109.06,"n":186,"o":109.33,"t":"2025-03-21T04:00:00Z","v":10542,"vw":109.219989},{"c":108.96,"h":109.0299,"l":108.9301,"n":300,"o":109.01,"t":"2025-03-24T04:00:00Z","v":15273,"vw":108.974103},{"c":109.06,"h":109.13,"l":108.97,"n":268,"o":108.97,"t":"2025-03-25T04:00:00Z","v":28280,"vw":109.09622},{"c":108.9,"h":109.095,"l":108.9,"n":281,"o":109,"t":"2025-03-26T04:00:00Z","v":10490,"vw":108.985761},{"c":108.9,"h":109.0037,"l":108.8484,"n":227,"o":108.9,"t":"2025-03-27T04:00:00Z","v":14477,"vw":108.952468},{"c":109.32,"h":109.33,"l":109.1601,"n":226,"o":109.214,"t":"2025-03-28T04:00:00Z","v":38669,"vw":109.321679},{"c":109.44,"h":109.44,"l":109.2206,"n":343,"o":109.42,"t":"2025-03-31T04:00:00Z","v":12709,"vw":109.360173},{"c":109.1554,"h":109.245,"l":109.09,"n":290,"o":109.15,"t":"2025-04-01T04:00:00Z","v":15574,"vw":109.17916},{"c":109.1007,"h":109.41,"l":108.98,"n":337,"o":109.41,"t":"2025-04-02T04:00:00Z","v":13036,"vw":109.163972},{"c":109.66,"h":109.81,"l":109.595,"n":493,"o":109.7,"t":"2025-04-03T04:00:00Z","v":28205,"vw":109.667422},{"c":109.75,"h":110.25,"l":109.6831,"n":425,"o":110.22,"t":"2025-04-04T04:00:00Z","v":42773,"vw":110.019467},{"c":108.77,"h":109.8575,"l":108.77,"n":551,"o":109.73,"t":"2025-04-07T04:00:00Z","v":45842,"vw":109.131526},{"c":109.1,"h":109.3399,"l":108.8301,"n":511,"o":108.84,"t":"2025-04-08T04:00:00Z","v":50414,"vw":109.163547},{"c":108.6404,"h":108.99,"l":107.44,"n":383,"o":108.6,"t":"2025-04-09T04:00:00Z","v":34603,"vw":108.512493},{"c":108.5699,"h":109.01,"l":108.42,"n":398,"o":108.42,"t":"2025-04-10T04:00:00Z","v":20949,"vw":108.742068},{"c":108.32,"h":108.5399,"l":108.0945,"n":327,"o":108.37,"t":"2025-04-11T04:00:00Z","v":21883,"vw":108.28879},{"c":108.5694,"h":108.73,"l":108.3,"n":802,"o":108.52,"t":"2025-04-14T04:00:00Z","v":18332,"vw":108.570714},{"c":108.7794,"h":108.95,"l":108.67,"n":312,"o":108.67,"t":"2025-04-15T04:00:00Z","v":9761,"vw":108.842846},{"c":109.05,"h":109.1703,"l":108.87,"n":327,"o":108.98,"t":"2025-04-16T04:00:00Z","v":381872,"vw":109.058879},{"c":109.02,"h":109.2306,"l":108.86,"n":262,"o":108.86,"t":"2025-04-17T04:00:00Z","v":23427,"vw":109.001926},{"c":108.7373,"h":109.1599,"l":108.71,"n":475,"o":108.97,"t":"2025-04-21T04:00:00Z","v":22913,"vw":108.928951},{"c":108.95,"h":109.0481,"l":108.79,"n":362,"o":109.04,"t":"2025-04-22T04:00:00Z","v":11244,"vw":108.958495},{"c":109.0797,"h":109.2288,"l":108.88,"n":445,"o":109.22,"t":"2025-04-23T04:00:00Z","v":181297,"vw":109.023959},{"c":109.41,"h":109.42,"l":109.26,"n":278,"o":109.29,"t":"2025-04-24T04:00:00Z","v":8629,"vw":109.341115},{"c":109.67,"h":109.67,"l":109.4603,"n":303,"o":109.47,"t":"2025-04-25T04:00:00Z","v":11876,"vw":109.56292},{"c":109.8155,"h":109.89,"l":109.61,"n":249,"o":109.68,"t":"2025-04-28T04:00:00Z","v":6857,"vw":109.768713},{"c":109.92,"h":109.92,"l":109.74,"n":286,"o":109.74,"t":"2025-04-29T04:00:00Z","v":40000,"vw":109.860192},{"c":109.91,"h":110.0588,"l":109.8,"n":341,"o":109.96,"t":"2025-04-30T04:00:00Z","v":45337,"vw":109.90347},{"c":109.3521,"h":109.67,"l":109.22,"n":290,"o":109.57,"t":"2025-05-01T04:00:00Z","v":39408,"vw":109.457237},{"c":109.22,"h":109.27,"l":109.0018,"n":283,"o":109.21,"t":"2025-05-02T04:00:00Z","v":34253,"vw":109.131238},{"c":109.025,"h":109.105,"l":108.9162,"n":333,"o":109.09,"t":"2025-05-05T04:00:00Z","v":10010,"vw":109.000556},{"c":109.195,"h":109.44,"l":108.99,"n":263,"o":109.1,"t":"2025-05-06T04:00:00Z","v":10842,"vw":109.201374},{"c":109.255,"h":109.3017,"l":109.16,"n":242,"o":109.16,"t":"2025-05-07T04:00:00Z","v":7865,"vw":109.222248},{"c":108.9448,"h":109.5082,"l":108.87,"n":256,"o":109.26,"t":"2025-05-08T04:00:00Z","v":16364,"vw":109.039059},{"c":108.965,"h":109.0999,"l":108.95,"n":225,"o":109.01,"t":"2025-05-09T04:00:00Z","v":17125,"vw":109.052489},{"c":108.6364,"h":108.7399,"l":108.62,"n":322,"o":108.62,"t":"2025-05-12T04:00:00Z","v":9595,"vw":108.688827},{"c":108.59,"h":108.71,"l":108.48,"n":354,"o":108.67,"t":"2025-05-13T04:00:00Z","v":13458,"vw":108.584829},{"c":108.485,"h":108.8,"l":108.45,"n":389,"o":108.56,"t":"2025-05-14T04:00:00Z","v":24129,"vw":108.597147},{"c":108.8,"h":108.821,"l":108.19,"n":291,"o":108.7,"t":"2025-05-15T04:00:00Z","v":13727,"vw":108.653432},{"c":108.8,"h":109.07,"l":108.78,"n":284,"o":108.9401,"t":"2025-05-16T04:00:00Z","v":18656,"vw":108.845246},{"c":108.84,"h":108.87,"l":108.605,"n":465,"o":108.62,"t":"2025-05-19T04:00:00Z","v":10104,"vw":108.768682},{"c":108.9,"h":108.93,"l":108.66,"n":324,"o":108.66,"t":"2025-05-20T04:00:00Z","v":13989,"vw":108.865356},{"c":108.61,"h":108.72,"l":108.48,"n":334,"o":108.6546,"t":"2025-05-21T04:00:00Z","v":36348,"vw":108.547735},{"c":108.74,"h":108.74,"l":108.5172,"n":268,"o":108.57,"t":"2025-05-22T04:00:00Z","v":14104,"vw":108.621665},{"c":108.83,"h":108.98,"l":108.73,"n":269,"o":108.98,"t":"2025-05-23T04:00:00Z","v":17192,"vw":108.813489},{"c":108.99,"h":109.04,"l":108.89,"n":389,"o":108.98,"t":"2025-05-27T04:00:00Z","v":16312,"vw":108.970217},{"c":108.79,"h":108.9424,"l":108.79,"n":351,"o":108.8875,"t":"2025-05-28T04:00:00Z","v":28358,"vw":108.893597},{"c":109.07,"h":109.0991,"l":108.92,"n":263,"o":109,"t":"2025-05-29T04:00:00Z","v":15940,"vw":109.018083},{"c":109.11,"h":109.1273,"l":108.9,"n":320,"o":108.99,"t":"2025-05-30T04:00:00Z","v":79120,"vw":109.080627},{"c":108.41,"h":108.8099,"l":108.41,"n":303,"o":108.7,"t":"2025-06-02T04:00:00Z","v":11926,"vw":108.614287},{"c":108.5783,"h":108.7699,"l":108.5551,"n":272,"o":108.7,"t":"2025-06-03T04:00:00Z","v":8540,"vw":108.628347},{"c":108.94,"h":108.9763,"l":108.63,"n":338,"o":108.63,"t":"2025-06-04T04:00:00Z","v":9418,"vw":108.898797},{"c":108.8255,"h":109.04,"l":108.7909,"n":258,"o":108.96,"t":"2025-06-05T04:00:00Z","v":10916,"vw":108.892929},{"c":108.432,"h":108.57,"l":108.4201,"n":271,"o":108.56,"t":"2025-06-06T04:00:00Z","v":9862,"vw":108.474864},{"c":108.65,"h":109.08,"l":108.44,"n":414,"o":108.44,"t":"2025-06-09T04:00:00Z","v":23223,"vw":108.710496},{"c":108.6,"h":108.74,"l":108.54,"n":287,"o":108.64,"t":"2025-06-10T04:00:00Z","v":15757,"vw":108.591059},{"c":108.806,"h":108.8262,"l":108.715,"n":238,"o":108.76,"t":"2025-06-11T04:00:00Z","v":6159,"vw":108.772296},{"c":109.06,"h":109.25,"l":108.96,"n":272,"o":109.01,"t":"2025-06-12T04:00:00Z","v":9966,"vw":109.061665},{"c":108.8544,"h":109.0199,"l":108.7255,"n":299,"o":108.91,"t":"2025-06-13T04:00:00Z","v":10074,"vw":108.829484},{"c":108.795,"h":108.94,"l":108.76,"n":285,"o":108.8,"t":"2025-06-16T04:00:00Z","v":10189,"vw":108.830656},{"c":109.01,"h":109.01,"l":108.8028,"n":246,"o":108.86,"t":"2025-06-17T04:00:00Z","v":12070,"vw":108.92904},{"c":109.0442,"h":109.14,"l":108.9,"n":292,"o":108.9,"t":"2025-06-18T04:00:00Z","v":8458,"vw":109.047108},{"c":109.11,"h":109.168,"l":108.95,"n":369,"o":108.95,"t":"2025-06-20T04:00:00Z","v":9688,"vw":109.094526},{"c":109.304,"h":109.44,"l":109.14,"n":320,"o":109.14,"t":"2025-06-23T04:00:00Z","v":7283,"vw":109.318398},{"c":109.435,"h":109.5,"l":109.22,"n":272,"o":109.22,"t":"2025-06-24T04:00:00Z","v":9153,"vw":109.348063},{"c":109.48,"h":109.5194,"l":109.29,"n":271,"o":109.35,"t":"2025-06-25T04:00:00Z","v":18895,"vw":109.375648},{"c":109.68,"h":109.71,"l":109.4847,"n":307,"o":109.64,"t":"2025-06-26T04:00:00Z","v":33092,"vw":109.595028},{"c":109.575,"h":109.67,"l":109.47,"n":279,"o":109.55,"t":"2025-06-27T04:00:00Z","v":34901,"vw":109.577278},{"c":109.7,"h":109.81,"l":109.49,"n":308,"o":109.68,"t":"2025-06-30T04:00:00Z","v":8180,"vw":109.686114},{"c":109.3148,"h":109.38,"l":109.2263,"n":259,"o":109.38,"t":"2025-07-01T04:00:00Z","v":5385,"vw":109.30299},{"c":109.1987,"h":109.27,"l":109.18,"n":253,"o":109.18,"t":"2025-07-02T04:00:00Z","v":8279,"vw":109.236054},{"c":109.08,"h":109.1299,"l":109.04,"n":305,"o":109.04,"t":"2025-07-03T04:00:00Z","v":6785,"vw":109.081985},{"c":108.95,"h":109.24,"l":108.9101,"n":468,"o":109.09,"t":"2025-07-07T04:00:00Z","v":18090,"vw":108.996679},{"c":108.9006,"h":108.95,"l":108.8336,"n":311,"o":108.85,"t":"2025-07-08T04:00:00Z","v":7676,"vw":108.898487},{"c":108.99,"h":109.1,"l":108.8,"n":439,"o":108.97,"t":"2025-07-09T04:00:00Z","v":21498,"vw":108.970855},{"c":109.16,"h":109.1692,"l":109.02,"n":276,"o":109.02,"t":"2025-07-10T04:00:00Z","v":15680,"vw":109.095135},{"c":108.9351,"h":109.04,"l":108.8791,"n":252,"o":109.03,"t":"2025-07-11T04:00:00Z","v":23990,"vw":108.934177},{"c":108.935,"h":109.04,"l":108.885,"n":278,"o":108.98,"t":"2025-07-14T04:00:00Z","v":7648,"vw":108.93932},{"c":108.74,"h":108.8049,"l":108.7121,"n":274,"o":108.8049,"t":"2025-07-15T04:00:00Z","v":8232,"vw":108.755388},{"c":108.95,"h":108.999,"l":108.8119,"n":270,"o":108.9199,"t":"2025-07-16T04:00:00Z","v":54671,"vw":108.89874},{"c":108.88,"h":108.9703,"l":108.8294,"n":252,"o":108.94,"t":"2025-07-17T04:00:00Z","v":7688,"vw":108.900405},{"c":109.01,"h":109.28,"l":109.01,"n":266,"o":109.11,"t":"2025-07-18T04:00:00Z","v":16975,"vw":109.078893},{"c":109.1734,"h":109.31,"l":108.99,"n":354,"o":109.22,"t":"2025-07-21T04:00:00Z","v":11263,"vw":109.198919},{"c":109.46,"h":109.65,"l":109.13,"n":540,"o":109.24,"t":"2025-07-22T04:00:00Z","v":32571,"vw":109.438058},{"c":109.1936,"h":109.4699,"l":109.1309,"n":284,"o":109.22,"t":"2025-07-23T04:00:00Z","v":12558,"vw":109.214433},{"c":109.17,"h":109.3,"l":109.02,"n":301,"o":109.02,"t":"2025-07-24T04:00:00Z","v":23395,"vw":109.102078},{"c":109.32,"h":109.36,"l":109.1172,"n":365,"o":109.16,"t":"2025-07-25T04:00:00Z","v":29514,"vw":109.218174},{"c":109.13,"h":109.1791,"l":109.0804,"n":285,"o":109.13,"t":"2025-07-28T04:00:00Z","v":14130,"vw":109.122092},{"c":109.4118,"h":109.55,"l":109.21,"n":269,"o":109.21,"t":"2025-07-29T04:00:00Z","v":6671,"vw":109.335989},{"c":109.245,"h":109.47,"l":109.1958,"n":260,"o":109.3,"t":"2025-07-30T04:00:00Z","v":15825,"vw":109.31145},{"c":109.25,"h":109.5499,"l":109.24,"n":288,"o":109.29,"t":"2025-07-31T04:00:00Z","v":47800,"vw":109.325924},{"c":109.59,"h":109.7,"l":109.14,"n":335,"o":109.14,"t":"2025-08-01T04:00:00Z","v":18680,"vw":109.503642},{"c":109.645,"h":109.79,"l":109.47,"n":339,"o":109.63,"t":"2025-08-04T04:00:00Z","v":19936,"vw":109.660292},{"c":109.605,"h":109.6479,"l":109.53,"n":320,"o":109.53,"t":"2025-08-05T04:00:00Z","v":11009,"vw":109.589494},{"c":109.6433,"h":109.65,"l":109.53,"n":309,"o":109.6,"t":"2025-08-06T04:00:00Z","v":19172,"vw":109.589368},{"c":109.63,"h":109.85,"l":109.5307,"n":309,"o":109.66,"t":"2025-08-07T04:00:00Z","v":20076,"vw":109.606639},{"c":109.51,"h":109.55,"l":109.46,"n":241,"o":109.5053,"t":"2025-08-08T04:00:00Z","v":26588,"vw":109.472236},{"c":109.49,"h":109.57,"l":109.48,"n":260,"o":109.55,"t":"2025-08-11T04:00:00Z","v":9236,"vw":109.516614},{"c":109.5368,"h":109.5591,"l":109.417,"n":266,"o":109.4876,"t":"2025-08-12T04:00:00Z","v":7633,"vw":109.52126},{"c":109.68,"h":109.7733,"l":109.68,"n":252,"o":109.68,"t":"2025-08-13T04:00:00Z","v":9461,"vw":109.717525},{"c":109.5601,"h":109.6299,"l":109.515,"n":269,"o":109.58,"t":"2025-08-14T04:00:00Z","v":9083,"vw":109.561047},{"c":109.4987,"h":109.64,"l":109.4717,"n":292,"o":109.6399,"t":"2025-08-15T04:00:00Z","v":16374,"vw":109.512087},{"c":109.47,"h":109.55,"l":109.4185,"n":266,"o":109.5,"t":"2025-08-18T04:00:00Z","v":11710,"vw":109.505287},{"c":109.53,"h":109.63,"l":109.53,"n":323,"o":109.535,"t":"2025-08-19T04:00:00Z","v":8579,"vw":109.568984},{"c":109.635,"h":109.7199,"l":109.4,"n":343,"o":109.59,"t":"2025-08-20T04:00:00Z","v":29589,"vw":109.624776},{"c":109.5,"h":109.59,"l":109.4401,"n":304,"o":109.59,"t":"2025-08-21T04:00:00Z","v":20673,"vw":109.481674},{"c":109.7741,"h":109.8599,"l":109.53,"n":268,"o":109.53,"t":"2025-08-22T04:00:00Z","v":9294,"vw":109.792236},{"c":109.735,"h":109.93,"l":109.67,"n":363,"o":109.67,"t":"2025-08-25T04:00:00Z","v":211434,"vw":109.710607},{"c":109.88,"h":109.915,"l":109.7545,"n":247,"o":109.7722,"t":"2025-08-26T04:00:00Z","v":11768,"vw":109.849266},{"c":109.99,"h":109.99,"l":109.7819,"n":242,"o":109.82,"t":"2025-08-27T04:00:00Z","v":6241,"vw":109.915009},{"c":110.03,"h":110.19,"l":109.91,"n":391,"o":110.09,"t":"2025-08-28T04:00:00Z","v":24513,"vw":109.999607},{"c":110.02,"h":110.1639,"l":109.94,"n":356,"o":110.005,"t":"2025-08-29T04:00:00Z","v":19896,"vw":110.051648},{"c":109.5598,"h":109.6199,"l":109.5103,"n":262,"o":109.56,"t":"2025-09-02T04:00:00Z","v":7963,"vw":109.557897},{"c":109.72,"h":109.7688,"l":109.59,"n":292,"o":109.59,"t":"2025-09-03T04:00:00Z","v":5303,"vw":109.722674},{"c":109.89,"h":109.9292,"l":109.8,"n":302,"o":109.83,"t":"2025-09-04T04:00:00Z","v":9573,"vw":109.851388},{"c":110.13,"h":110.3099,"l":110.13,"n":337,"o":110.28,"t":"2025-09-05T04:00:00Z","v":12373,"vw":110.2246},{"c":110.15,"h":110.4899,"l":110.045,"n":632,"o":110.27,"t":"2025-09-08T04:00:00Z","v":43206,"vw":110.226549},{"c":110.13,"h":110.3899,"l":110.13,"n":340,"o":110.26,"t":"2025-09-09T04:00:00Z","v":18094,"vw":110.198407},{"c":110.33,"h":110.3776,"l":110.27,"n":285,"o":110.27,"t":"2025-09-10T04:00:00Z","v":19231,"vw":110.309003},{"c":110.36,"h":110.5899,"l":110.36,"n":415,"o":110.45,"t":"2025-09-11T04:00:00Z","v":22613,"vw":110.478778},{"c":110.2611,"h":110.41,"l":110.2215,"n":329,"o":110.29,"t":"2025-09-12T04:00:00Z","v":24288,"vw":110.265353},{"c":110.36,"h":110.3899,"l":110.3334,"n":238,"o":110.34,"t":"2025-09-15T04:00:00Z","v":6622,"vw":110.360448},{"c":110.41,"h":110.4362,"l":110.3532,"n":270,"o":110.4362,"t":"2025-09-16T04:00:00Z","v":69004,"vw":110.36685},{"c":110.3196,"h":110.605,"l":110.315,"n":314,"o":110.4999,"t":"2025-09-17T04:00:00Z","v":20129,"vw":110.438853},{"c":110.22,"h":110.2799,"l":110.167,"n":297,"o":110.2,"t":"2025-09-18T04:00:00Z","v":15841,"vw":110.221909},{"c":110.27,"h":110.2899,"l":110.1776,"n":270,"o":110.2,"t":"2025-09-19T04:00:00Z","v":27004,"vw":110.195779},{"c":110.1876,"h":110.29,"l":110.105,"n":389,"o":110.29,"t":"2025-09-22T04:00:00Z","v":30881,"vw":110.197463},{"c":110.12,"h":110.24,"l":110.09,"n":554,"o":110.1701,"t":"2025-09-23T04:00:00Z","v":30555,"vw":110.151747},{"c":110.1425,"h":110.2299,"l":110.12,"n":280,"o":110.22,"t":"2025-09-24T04:00:00Z","v":13158,"vw":110.162412},{"c":110.07,"h":110.09,"l":109.9871,"n":298,"o":110.09,"t":"2025-09-25T04:00:00Z","v":11056,"vw":110.035911},{"c":109.98,"h":110.25,"l":109.9,"n":518,"o":110,"t":"2025-09-26T04:00:00Z","v":53408,"vw":109.997068},{"c":110.17,"h":110.22,"l":110.1,"n":308,"o":110.1,"t":"2025-09-29T04:00:00Z","v":10721,"vw":110.17378},{"c":110.37,"h":110.46,"l":110.23,"n":395,"o":110.29,"t":"2025-09-30T04:00:00Z","v":27054,"vw":110.31244},{"c":110.18,"h":110.28,"l":109.9807,"n":481,"o":110.12,"t":"2025-10-01T04:00:00Z","v":28278,"vw":110.128775},{"c":110.095,"h":110.23,"l":109.96,"n":266,"o":109.96,"t":"2025-10-02T04:00:00Z","v":11855,"vw":110.084064},{"c":110.16,"h":110.16,"l":110,"n":323,"o":110.05,"t":"2025-10-03T04:00:00Z","v":13051,"vw":110.048548},{"c":110.0196,"h":110.06,"l":109.94,"n":364,"o":109.94,"t":"2025-10-06T04:00:00Z","v":21654,"vw":110.019435},{"c":110.0854,"h":110.139,"l":110.004,"n":312,"o":110.004,"t":"2025-10-07T04:00:00Z","v":8403,"vw":110.062225},{"c":109.98,"h":110.1964,"l":109.98,"n":324,"o":110.1964,"t":"2025-10-08T04:00:00Z","v":15048,"vw":110.138249},{"c":110.115,"h":110.26,"l":110.04,"n":252,"o":110.11,"t":"2025-10-09T04:00:00Z","v":8166,"vw":110.10553},{"c":110.455,"h":110.53,"l":110.22,"n":285,"o":110.22,"t":"2025-10-10T04:00:00Z","v":12634,"vw":110.380826},{"c":110.495,"h":110.5256,"l":110.3801,"n":302,"o":110.4045,"t":"2025-10-13T04:00:00Z","v":11077,"vw":110.429614},{"c":110.62,"h":110.6499,"l":110.52,"n":312,"o":110.5604,"t":"2025-10-14T04:00:00Z","v":9804,"vw":110.548587},{"c":110.5641,"h":110.6899,"l":110.5201,"n":282,"o":110.6,"t":"2025-10-15T04:00:00Z","v":9526,"vw":110.579318},{"c":110.8095,"h":110.8552,"l":110.5657,"n":280,"o":110.5692,"t":"2025-10-16T04:00:00Z","v":7448,"vw":110.760541},{"c":110.72,"h":110.78,"l":110.68,"n":293,"o":110.78,"t":"2025-10-17T04:00:00Z","v":13254,"vw":110.724833},{"c":110.7808,"h":110.7999,"l":110.7103,"n":297,"o":110.7134,"t":"2025-10-20T04:00:00Z","v":6217,"vw":110.75798},{"c":110.93,"h":110.93,"l":110.76,"n":268,"o":110.86,"t":"2025-10-21T04:00:00Z","v":75382,"vw":110.778538},{"c":110.9261,"h":111,"l":110.67,"n":295,"o":110.85,"t":"2025-10-22T04:00:00Z","v":13598,"vw":110.874836},{"c":110.76,"h":110.86,"l":110.73,"n":351,"o":110.86,"t":"2025-10-23T04:00:00Z","v":13344,"vw":110.785179},{"c":110.96,"h":110.96,"l":110.8,"n":290,"o":110.8,"t":"2025-10-24T04:00:00Z","v":18789,"vw":110.855494},{"c":110.82,"h":110.85,"l":110.701,"n":268,"o":110.7438,"t":"2025-10-27T04:00:00Z","v":6955,"vw":110.780078},{"c":110.876,"h":110.91,"l":110.77,"n":321,"o":110.788,"t":"2025-10-28T04:00:00Z","v":12306,"vw":110.859743},{"c":110.62,"h":110.8699,"l":110.5601,"n":261,"o":110.8699,"t":"2025-10-29T04:00:00Z","v":32563,"vw":110.677034},{"c":110.56,"h":110.6193,"l":110.4501,"n":259,"o":110.49,"t":"2025-10-30T04:00:00Z","v":7660,"vw":110.57366},{"c":110.6246,"h":110.6599,"l":110.55,"n":265,"o":110.55,"t":"2025-10-31T04:00:00Z","v":10597,"vw":110.609744},{"c":110.11,"h":110.1999,"l":109.39,"n":366,"o":109.39,"t":"2025-11-03T05:00:00Z","v":21780,"vw":110.069972},{"c":110.37,"h":110.37,"l":110.2401,"n":318,"o":110.28,"t":"2025-11-04T05:00:00Z","v":10831,"vw":110.325936},{"c":110.02,"h":110.2348,"l":110.01,"n":455,"o":110.22,"t":"2025-11-05T05:00:00Z","v":33787,"vw":110.098645},{"c":110.435,"h":110.45,"l":110.31,"n":414,"o":110.31,"t":"2025-11-06T05:00:00Z","v":13871,"vw":110.390985},{"c":110.46,"h":110.63,"l":110.36,"n":381,"o":110.36,"t":"2025-11-07T05:00:00Z","v":13249,"vw":110.508805},{"c":110.45,"h":110.45,"l":110.27,"n":432,"o":110.4,"t":"2025-11-10T05:00:00Z","v":49377,"vw":110.382209},{"c":110.5182,"h":110.5182,"l":110.07,"n":249,"o":110.44,"t":"2025-11-11T05:00:00Z","v":10986,"vw":110.36256},{"c":110.14,"h":110.5644,"l":110.14,"n":270,"o":110.5299,"t":"2025-11-12T05:00:00Z","v":41790,"vw":110.490886},{"c":110.385,"h":110.56,"l":110.38,"n":449,"o":110.43,"t":"2025-11-13T05:00:00Z","v":36923,"vw":110.476427},{"c":110.33,"h":110.48,"l":110.32,"n":313,"o":110.475,"t":"2025-11-14T05:00:00Z","v":14536,"vw":110.385205},{"c":110.38,"h":110.4299,"l":109.8,"n":366,"o":110.22,"t":"2025-11-17T05:00:00Z","v":19664,"vw":110.37472},{"c":110.45,"h":110.56,"l":110.3922,"n":376,"o":110.56,"t":"2025-11-18T05:00:00Z","v":9500,"vw":110.462377},{"c":110.35,"h":110.47,"l":110.34,"n":408,"o":110.47,"t":"2025-11-19T05:00:00Z","v":34045,"vw":110.420503},{"c":110.42,"h":110.58,"l":110.42,"n":406,"o":110.45,"t":"2025-11-20T05:00:00Z","v":22655,"vw":110.486836},{"c":110.35,"h":110.74,"l":110.35,"n":527,"o":110.67,"t":"2025-11-21T05:00:00Z","v":26169,"vw":110.695646},{"c":110.745,"h":110.7799,"l":110.66,"n":395,"o":110.72,"t":"2025-11-24T05:00:00Z","v":8293,"vw":110.72709},{"c":110.79,"h":110.8494,"l":110.63,"n":369,"o":110.63,"t":"2025-11-25T05:00:00Z","v":15472,"vw":110.788522},{"c":110.8346,"h":110.8416,"l":110.6916,"n":389,"o":110.78,"t":"2025-11-26T05:00:00Z","v":14729,"vw":110.740306},{"c":110.81,"h":110.9,"l":110.73,"n":200,"o":110.88,"t":"2025-11-28T05:00:00Z","v":11426,"vw":110.819026},{"c":110.245,"h":110.3199,"l":110.2201,"n":299,"o":110.25,"t":"2025-12-01T05:00:00Z","v":7165,"vw":110.25474},{"c":110.31,"h":110.32,"l":110.2001,"n":293,"o":110.21,"t":"2025-12-02T05:00:00Z","v":10013,"vw":110.267087},{"c":110.44,"h":110.45,"l":110.335,"n":306,"o":110.36,"t":"2025-12-03T05:00:00Z","v":13328,"vw":110.400748},{"c":110.33,"h":110.3455,"l":110.26,"n":373,"o":110.34,"t":"2025-12-04T05:00:00Z","v":21836,"vw":110.299918},{"c":110.14,"h":110.2952,"l":110.14,"n":333,"o":110.26,"t":"2025-12-05T05:00:00Z","v":12148,"vw":110.192037},{"c":110.09,"h":110.15,"l":110.0025,"n":346,"o":110.15,"t":"2025-12-08T05:00:00Z","v":12584,"vw":110.050277},{"c":110.0481,"h":110.16,"l":110.02,"n":288,"o":110.16,"t":"2025-12-09T05:00:00Z","v":8302,"vw":110.086971},{"c":110.23,"h":110.23,"l":110.01,"n":256,"o":110.01,"t":"2025-12-10T05:00:00Z","v":14759,"vw":110.139253},{"c":110.2731,"h":110.41,"l":110.24,"n":282,"o":110.39,"t":"2025-12-11T05:00:00Z","v":11780,"vw":110.302451},{"c":110.1751,"h":110.2499,"l":110.09,"n":286,"o":110.16,"t":"2025-12-12T05:00:00Z","v":11659,"vw":110.201653},{"c":110.31,"h":110.3499,"l":110.2689,"n":310,"o":110.33,"t":"2025-12-15T05:00:00Z","v":8646,"vw":110.313816},{"c":110.42,"h":110.42,"l":110.29,"n":301,"o":110.29,"t":"2025-12-16T05:00:00Z","v":11107,"vw":110.37875},{"c":110.33,"h":110.47,"l":110.33,"n":328,"o":110.36,"t":"2025-12-17T05:00:00Z","v":16128,"vw":110.393539},{"c":110.604,"h":110.6199,"l":110.42,"n":327,"o":110.59,"t":"2025-12-18T05:00:00Z","v":16054,"vw":110.568672},{"c":110.1834,"h":110.2098,"l":110.1463,"n":339,"o":110.2001,"t":"2025-12-19T05:00:00Z","v":9040,"vw":110.182484},{"c":110.0923,"h":110.1699,"l":110.06,"n":482,"o":110.12,"t":"2025-12-22T05:00:00Z","v":12958,"vw":110.105194},{"c":110.14,"h":110.14,"l":109.97,"n":398,"o":109.97,"t":"2025-12-23T05:00:00Z","v":17314,"vw":110.044016},{"c":110.2488,"h":110.258,"l":110.145,"n":245,"o":110.19,"t":"2025-12-24T05:00:00Z","v":9505,"vw":110.182437},{"c":110.365,"h":110.3802,"l":110.31,"n":319,"o":110.37,"t":"2025-12-26T05:00:00Z","v":9800,"vw":110.357546},{"c":110.4399,"h":110.4599,"l":110.37,"n":290,"o":110.41,"t":"2025-12-29T05:00:00Z","v":7856,"vw":110.417792},{"c":110.24,"h":110.4499,"l":110.24,"n":454,"o":110.43,"t":"2025-12-30T05:00:00Z","v":25928,"vw":110.356645},{"c":110.25,"h":110.38,"l":110.1,"n":231,"o":110.3299,"t":"2025-12-31T05:00:00Z","v":5213,"vw":110.289482},{"c":110.28,"h":110.32,"l":110.2101,"n":322,"o":110.31,"t":"2026-01-02T05:00:00Z","v":19765,"vw":110.275644},{"c":110.34,"h":110.39,"l":110.3,"n":327,"o":110.3,"t":"2026-01-05T05:00:00Z","v":11993,"vw":110.34509},{"c":110.41,"h":110.41,"l":110.27,"n":299,"o":110.34,"t":"2026-01-06T05:00:00Z","v":11145,"vw":110.333115},{"c":110.4447,"h":110.49,"l":110.38,"n":258,"o":110.45,"t":"2026-01-07T05:00:00Z","v":6910,"vw":110.449652},{"c":110.03,"h":110.32,"l":110.03,"n":373,"o":110.32,"t":"2026-01-08T05:00:00Z","v":16582,"vw":110.178283},{"c":110.17,"h":110.49,"l":110.17,"n":321,"o":110.49,"t":"2026-01-09T05:00:00Z","v":12311,"vw":110.307588},{"c":110.14,"h":110.34,"l":110.14,"n":401,"o":110.3,"t":"2026-01-12T05:00:00Z","v":50681,"vw":110.260867},{"c":110.23,"h":110.3,"l":110.2,"n":378,"o":110.3,"t":"2026-01-13T05:00:00Z","v":15281,"vw":110.25403},{"c":110.31,"h":110.39,"l":110.3,"n":260,"o":110.31,"t":"2026-01-14T05:00:00Z","v":13966,"vw":110.36944},{"c":110.2398,"h":110.3799,"l":110.2187,"n":223,"o":110.36,"t":"2026-01-15T05:00:00Z","v":12130,"vw":110.284598},{"c":110.3,"h":110.3,"l":110.15,"n":335,"o":110.21,"t":"2026-01-16T05:00:00Z","v":20731,"vw":110.193163},{"c":110.02,"h":110.12,"l":110.02,"n":358,"o":110.05,"t":"2026-01-20T05:00:00Z","v":13915,"vw":110.069753},{"c":110.09,"h":110.15,"l":110.07,"n":309,"o":110.13,"t":"2026-01-21T05:00:00Z","v":13748,"vw":110.127136},{"c":110.13,"h":110.16,"l":110.02,"n":311,"o":110.09,"t":"2026-01-22T05:00:00Z","v":35154,"vw":110.105436},{"c":110.3,"h":110.3,"l":110.08,"n":266,"o":110.08,"t":"2026-01-23T05:00:00Z","v":10643,"vw":110.234705},{"c":110.3,"h":110.37,"l":110.29,"n":260,"o":110.32,"t":"2026-01-26T05:00:00Z","v":10961,"vw":110.340413},{"c":110.32,"h":110.39,"l":110.3,"n":262,"o":110.3,"t":"2026-01-27T05:00:00Z","v":7718,"vw":110.325296},{"c":110.2606,"h":110.298,"l":110.225,"n":294,"o":110.28,"t":"2026-01-28T05:00:00Z","v":17944,"vw":110.270683},{"c":110.31,"h":110.4199,"l":110.24,"n":1261,"o":110.24,"t":"2026-01-29T05:00:00Z","v":15879,"vw":110.351019},{"c":110.34,"h":110.4,"l":110.26,"n":347,"o":110.36,"t":"2026-01-30T05:00:00Z","v":47539,"vw":110.36317},{"c":109.915,"h":110.037,"l":109.8901,"n":276,"o":109.99,"t":"2026-02-02T05:00:00Z","v":19891,"vw":109.95159},{"c":109.84,"h":109.94,"l":109.805,"n":298,"o":109.8523,"t":"2026-02-03T05:00:00Z","v":20036,"vw":109.852843},{"c":109.915,"h":109.98,"l":109.835,"n":379,"o":109.89,"t":"2026-02-04T05:00:00Z","v":22904,"vw":109.870998},{"c":110.23,"h":110.23,"l":110.06,"n":274,"o":110.06,"t":"2026-02-05T05:00:00Z","v":28638,"vw":110.187521},{"c":110.165,"h":110.25,"l":110.1101,"n":291,"o":110.25,"t":"2026-02-06T05:00:00Z","v":57666,"vw":110.143558},{"c":110.21,"h":110.23,"l":110.15,"n":407,"o":110.153,"t":"2026-02-09T05:00:00Z","v":21532,"vw":110.203984},{"c":109.76,"h":110.41,"l":109.76,"n":413,"o":110.33,"t":"2026-02-10T05:00:00Z","v":24927,"vw":110.211008},{"c":110.195,"h":110.255,"l":110.12,"n":240,"o":110.13,"t":"2026-02-11T05:00:00Z","v":9454,"vw":110.204051},{"c":110.4824,"h":110.4899,"l":110.22,"n":279,"o":110.22,"t":"2026-02-12T05:00:00Z","v":11805,"vw":110.40554},{"c":110.44,"h":110.6942,"l":110.44,"n":220,"o":110.6252,"t":"2026-02-13T05:00:00Z","v":5971,"vw":110.595124},{"c":110.7,"h":110.735,"l":110.59,"n":428,"o":110.65,"t":"2026-02-17T05:00:00Z","v":15674,"vw":110.649024},{"c":110.62,"h":110.65,"l":110.54,"n":455,"o":110.56,"t":"2026-02-18T05:00:00Z","v":14212,"vw":110.59255},{"c":110.74,"h":110.74,"l":110.52,"n":340,"o":110.52,"t":"2026-02-19T05:00:00Z","v":9486,"vw":110.614466},{"c":110.68,"h":110.68,"l":110.5601,"n":360,"o":110.585,"t":"2026-02-20T05:00:00Z","v":9119,"vw":110.615555},{"c":110.77,"h":110.84,"l":110.66,"n":357,"o":110.66,"t":"2026-02-23T05:00:00Z","v":31521,"vw":110.798663},{"c":110.785,"h":110.83,"l":110.76,"n":290,"o":110.78,"t":"2026-02-24T05:00:00Z","v":9332,"vw":110.798578},{"c":110.78,"h":110.8312,"l":110.7279,"n":313,"o":110.73,"t":"2026-02-25T05:00:00Z","v":11531,"vw":110.79488},{"c":110.69,"h":110.88,"l":110.26,"n":851,"o":110.77,"t":"2026-02-26T05:00:00Z","v":97406,"vw":110.665941},{"c":110.96,"h":110.9856,"l":110.89,"n":333,"o":110.93,"t":"2026-02-27T05:00:00Z","v":17308,"vw":110.929941},{"c":110.311,"h":110.51,"l":109.8401,"n":493,"o":110.51,"t":"2026-03-02T05:00:00Z","v":29105,"vw":110.209211},{"c":110.292,"h":110.37,"l":110.1131,"n":347,"o":110.13,"t":"2026-03-03T05:00:00Z","v":10345,"vw":110.302931},{"c":110.2042,"h":110.32,"l":110.1945,"n":422,"o":110.28,"t":"2026-03-04T05:00:00Z","v":59179,"vw":110.271539},{"c":110.2,"h":110.21,"l":109.96,"n":509,"o":110.04,"t":"2026-03-05T05:00:00Z","v":22253,"vw":110.071928},{"c":110.1,"h":110.245,"l":109.98,"n":316,"o":109.98,"t":"2026-03-06T05:00:00Z","v":13322,"vw":110.142026},{"c":110.33,"h":110.33,"l":109.99,"n":356,"o":110.005,"t":"2026-03-09T04:00:00Z","v":21509,"vw":110.084247},{"c":110.075,"h":110.24,"l":110.075,"n":300,"o":110.2,"t":"2026-03-10T04:00:00Z","v":11936,"vw":110.149188},{"c":109.915,"h":110,"l":109.8861,"n":285,"o":109.96,"t":"2026-03-11T04:00:00Z","v":14097,"vw":109.93064},{"c":109.69,"h":109.8281,"l":109.54,"n":309,"o":109.805,"t":"2026-03-12T04:00:00Z","v":190493,"vw":109.547468},{"c":109.33,"h":109.809,"l":109.33,"n":279,"o":109.74,"t":"2026-03-13T04:00:00Z","v":15053,"vw":109.627905},{"c":109.865,"h":109.9,"l":109.725,"n":413,"o":109.78,"t":"2026-03-16T04:00:00Z","v":19489,"vw":109.84758},{"c":109.89,"h":109.9399,"l":109.89,"n":275,"o":109.9,"t":"2026-03-17T04:00:00Z","v":8542,"vw":109.921051},{"c":109.85,"h":109.99,"l":109.79,"n":492,"o":109.8,"t":"2026-03-18T04:00:00Z","v":32122,"vw":109.861922},{"c":109.93,"h":110.01,"l":109.5,"n":560,"o":109.5,"t":"2026-03-19T04:00:00Z","v":27826,"vw":109.750826},{"c":109.33,"h":109.49,"l":108.75,"n":312,"o":109.46,"t":"2026-03-20T04:00:00Z","v":15748,"vw":109.246371},{"c":109.64,"h":109.7,"l":109.36,"n":386,"o":109.38,"t":"2026-03-23T04:00:00Z","v":19893,"vw":109.588497},{"c":109.535,"h":109.58,"l":109.33,"n":291,"o":109.35,"t":"2026-03-24T04:00:00Z","v":15718,"vw":109.477294},{"c":109.8,"h":109.82,"l":109.605,"n":426,"o":109.64,"t":"2026-03-25T04:00:00Z","v":23588,"vw":109.710685},{"c":109.35,"h":109.62,"l":109.35,"n":259,"o":109.62,"t":"2026-03-26T04:00:00Z","v":4262,"vw":109.528394},{"c":109.45,"h":109.5099,"l":109.26,"n":252,"o":109.26,"t":"2026-03-27T04:00:00Z","v":13516,"vw":109.43906},{"c":109.83,"h":109.84,"l":109.68,"n":269,"o":109.68,"t":"2026-03-30T04:00:00Z","v":12015,"vw":109.795884},{"c":109.71,"h":109.94,"l":109.635,"n":816,"o":109.89,"t":"2026-03-31T04:00:00Z","v":50668,"vw":109.77301},{"c":109.38,"h":109.43,"l":109.33,"n":376,"o":109.33,"t":"2026-04-01T04:00:00Z","v":17416,"vw":109.368566},{"c":109.46,"h":110.09,"l":109.3401,"n":367,"o":109.3401,"t":"2026-04-02T04:00:00Z","v":12334,"vw":109.669158},{"c":109.3937,"h":109.4,"l":109.28,"n":471,"o":109.3,"t":"2026-04-06T04:00:00Z","v":55774,"vw":109.371383},{"c":109.56,"h":109.56,"l":109.1077,"n":359,"o":109.35,"t":"2026-04-07T04:00:00Z","v":23121,"vw":109.444583},{"c":109.84,"h":109.84,"l":109.7,"n":315,"o":109.82,"t":"2026-04-08T04:00:00Z","v":14324,"vw":109.764999},{"c":109.74,"h":109.82,"l":109.6033,"n":256,"o":109.64,"t":"2026-04-09T04:00:00Z","v":6198,"vw":109.721881},{"c":109.62,"h":109.72,"l":109.49,"n":244,"o":109.72,"t":"2026-04-10T04:00:00Z","v":18238,"vw":109.615094},{"c":109.855,"h":110,"l":109.63,"n":313,"o":109.65,"t":"2026-04-13T04:00:00Z","v":16303,"vw":109.85324},{"c":109.98,"h":110,"l":109.8203,"n":298,"o":109.85,"t":"2026-04-14T04:00:00Z","v":25278,"vw":109.937465},{"c":109.865,"h":109.89,"l":109.8203,"n":204,"o":109.86,"t":"2026-04-15T04:00:00Z","v":5036,"vw":109.863415},{"c":109.8462,"h":109.9,"l":109.815,"n":387,"o":109.9,"t":"2026-04-16T04:00:00Z","v":7468,"vw":109.857602},{"c":110.17,"h":110.23,"l":110.01,"n":349,"o":110.01,"t":"2026-04-17T04:00:00Z","v":68808,"vw":110.155702},{"c":110.08,"h":110.1199,"l":109.94,"n":267,"o":110.06,"t":"2026-04-20T04:00:00Z","v":13746,"vw":110.067201},{"c":109.71,"h":109.96,"l":109.71,"n":235,"o":109.96,"t":"2026-04-21T04:00:00Z","v":15543,"vw":109.916525},{"c":109.91,"h":109.98,"l":109.895,"n":229,"o":109.93,"t":"2026-04-22T04:00:00Z","v":7309,"vw":109.924136},{"c":109.8472,"h":109.9697,"l":109.7792,"n":275,"o":109.89,"t":"2026-04-23T04:00:00Z","v":12974,"vw":109.880506},{"c":109.98,"h":110.0199,"l":109.74,"n":258,"o":109.74,"t":"2026-04-24T04:00:00Z","v":9731,"vw":109.963141},{"c":109.8888,"h":109.955,"l":109.86,"n":361,"o":109.895,"t":"2026-04-27T04:00:00Z","v":12469,"vw":109.902504},{"c":109.79,"h":109.82,"l":109.75,"n":247,"o":109.75,"t":"2026-04-28T04:00:00Z","v":8495,"vw":109.788849},{"c":109.5615,"h":109.6599,"l":109.55,"n":207,"o":109.64,"t":"2026-04-29T04:00:00Z","v":8579,"vw":109.624057},{"c":109.58,"h":109.759,"l":109.58,"n":267,"o":109.64,"t":"2026-04-30T04:00:00Z","v":20426,"vw":109.68313},{"c":109.39,"h":109.46,"l":109.31,"n":231,"o":109.33,"t":"2026-05-01T04:00:00Z","v":7811,"vw":109.412796},{"c":109.15,"h":109.2995,"l":109.11,"n":236,"o":109.26,"t":"2026-05-04T04:00:00Z","v":5183,"vw":109.148181},{"c":109.22,"h":109.33,"l":109.22,"n":392,"o":109.33,"t":"2026-05-05T04:00:00Z","v":52183,"vw":109.278113},{"c":109.52,"h":109.54,"l":109.3705,"n":262,"o":109.42,"t":"2026-05-06T04:00:00Z","v":13034,"vw":109.498681},{"c":109.2726,"h":109.61,"l":109.24,"n":268,"o":109.61,"t":"2026-05-07T04:00:00Z","v":7876,"vw":109.384449},{"c":109.4,"h":109.48,"l":109.32,"n":242,"o":109.48,"t":"2026-05-08T04:00:00Z","v":8871,"vw":109.414935},{"c":109.24,"h":109.355,"l":109.24,"n":262,"o":109.35,"t":"2026-05-11T04:00:00Z","v":12402,"vw":109.304538},{"c":109.053,"h":109.07,"l":109,"n":272,"o":109.02,"t":"2026-05-12T04:00:00Z","v":17013,"vw":109.056374},{"c":109.0767,"h":109.11,"l":109.01,"n":215,"o":109.04,"t":"2026-05-13T04:00:00Z","v":13338,"vw":109.05618},{"c":109.0292,"h":109.13,"l":109.0204,"n":213,"o":109.04,"t":"2026-05-14T04:00:00Z","v":4439,"vw":109.099198},{"c":108.743,"h":108.82,"l":108.735,"n":231,"o":108.82,"t":"2026-05-15T04:00:00Z","v":5460,"vw":108.772561},{"c":108.73,"h":108.77,"l":108.665,"n":264,"o":108.76,"t":"2026-05-18T04:00:00Z","v":13107,"vw":108.72373},{"c":108.4946,"h":108.529,"l":108.29,"n":228,"o":108.4,"t":"2026-05-19T04:00:00Z","v":10599,"vw":108.418702},{"c":108.8387,"h":108.87,"l":108.52,"n":216,"o":108.52,"t":"2026-05-20T04:00:00Z","v":7644,"vw":108.730443},{"c":108.8426,"h":108.87,"l":108.565,"n":235,"o":108.59,"t":"2026-05-21T04:00:00Z","v":12036,"vw":108.743099},{"c":108.98,"h":109.06,"l":108.73,"n":206,"o":109.06,"t":"2026-05-22T04:00:00Z","v":8098,"vw":108.935986},{"c":109.105,"h":109.15,"l":109.05,"n":263,"o":109.15,"t":"2026-05-26T04:00:00Z","v":9475,"vw":109.096916},{"c":109.08,"h":109.27,"l":109.08,"n":231,"o":109.16,"t":"2026-05-27T04:00:00Z","v":12675,"vw":109.189613},{"c":109.34,"h":109.3609,"l":109.21,"n":220,"o":109.21,"t":"2026-05-28T04:00:00Z","v":11230,"vw":109.29696},{"c":109.33,"h":109.51,"l":109.33,"n":226,"o":109.42,"t":"2026-05-29T04:00:00Z","v":13238,"vw":109.422847},{"c":108.8104,"h":108.8104,"l":108.645,"n":296,"o":108.67,"t":"2026-06-01T04:00:00Z","v":8745,"vw":108.729714},{"c":108.9176,"h":108.94,"l":108.7807,"n":310,"o":108.87,"t":"2026-06-02T04:00:00Z","v":11587,"vw":108.862534},{"c":108.78,"h":108.8132,"l":108.695,"n":311,"o":108.81,"t":"2026-06-03T04:00:00Z","v":13683,"vw":108.744102},{"c":108.84,"h":108.8969,"l":108.8,"n":259,"o":108.85,"t":"2026-06-04T04:00:00Z","v":10882,"vw":108.851797},{"c":108.665,"h":108.75,"l":108.645,"n":227,"o":108.75,"t":"2026-06-05T04:00:00Z","v":8868,"vw":108.718713},{"c":108.63,"h":108.78,"l":108.63,"n":259,"o":108.7,"t":"2026-06-08T04:00:00Z","v":8486,"vw":108.689726},{"c":108.7732,"h":108.7999,"l":108.7,"n":202,"o":108.7,"t":"2026-06-09T04:00:00Z","v":4806,"vw":108.756619},{"c":108.7651,"h":108.8291,"l":108.74,"n":224,"o":108.74,"t":"2026-06-10T04:00:00Z","v":6289,"vw":108.785679},{"c":109.1,"h":109.1014,"l":108.761,"n":227,"o":108.8,"t":"2026-06-11T04:00:00Z","v":5793,"vw":108.90755},{"c":109.05,"h":109.0981,"l":108.98,"n":228,"o":109.03,"t":"2026-06-12T04:00:00Z","v":28290,"vw":109.068838},{"c":109.0595,"h":109.0595,"l":108.9,"n":285,"o":108.9,"t":"2026-06-15T04:00:00Z","v":9836,"vw":108.970017},{"c":109.25,"h":109.31,"l":109.14,"n":267,"o":109.17,"t":"2026-06-16T04:00:00Z","v":10840,"vw":109.2545},{"c":109.002,"h":109.3098,"l":109.002,"n":292,"o":109.2596,"t":"2026-06-17T04:00:00Z","v":8980,"vw":109.196267},{"c":109.12,"h":109.2099,"l":109.07,"n":230,"o":109.15,"t":"2026-06-18T04:00:00Z","v":8358,"vw":109.163872},{"c":108.9,"h":108.977,"l":108.79,"n":309,"o":108.96,"t":"2026-06-22T04:00:00Z","v":19569,"vw":108.931729},{"c":109.035,"h":109.0899,"l":108.86,"n":270,"o":108.86,"t":"2026-06-23T04:00:00Z","v":9089,"vw":109.042978},{"c":109.32,"h":109.3474,"l":109.15,"n":271,"o":109.2799,"t":"2026-06-24T04:00:00Z","v":9566,"vw":109.279662},{"c":109.3973,"h":109.4899,"l":109.36,"n":338,"o":109.39,"t":"2026-06-25T04:00:00Z","v":11377,"vw":109.416525},{"c":109.51,"h":109.64,"l":109.32,"n":231,"o":109.32,"t":"2026-06-26T04:00:00Z","v":8209,"vw":109.510697},{"c":109.5052,"h":109.5098,"l":109.4401,"n":292,"o":109.46,"t":"2026-06-29T04:00:00Z","v":8762,"vw":109.475116},{"c":109.2765,"h":109.415,"l":109.2301,"n":266,"o":109.37,"t":"2026-06-30T04:00:00Z","v":27977,"vw":109.344207},{"c":108.76,"h":108.865,"l":108.66,"n":292,"o":108.81,"t":"2026-07-01T04:00:00Z","v":12567,"vw":108.79878},{"c":108.84,"h":108.99,"l":108.72,"n":261,"o":108.72,"t":"2026-07-02T04:00:00Z","v":11607,"vw":108.853594},{"c":109.0618,"h":109.11,"l":108.93,"n":311,"o":109.03,"t":"2026-07-06T04:00:00Z","v":12485,"vw":108.984911},{"c":108.79,"h":108.99,"l":108.4,"n":340,"o":108.88,"t":"2026-07-07T04:00:00Z","v":27241,"vw":108.850006},{"c":108.671,"h":108.72,"l":108.5848,"n":256,"o":108.69,"t":"2026-07-08T04:00:00Z","v":10404,"vw":108.668077},{"c":108.82,"h":108.8799,"l":108.69,"n":280,"o":108.69,"t":"2026-07-09T04:00:00Z","v":9971,"vw":108.815636},{"c":108.62,"h":108.8199,"l":108.62,"n":244,"o":108.76,"t":"2026-07-10T04:00:00Z","v":8734,"vw":108.741841},{"c":108.531,"h":108.62,"l":108.51,"n":240,"o":108.62,"t":"2026-07-13T04:00:00Z","v":5646,"vw":108.553469},{"c":108.7463,"h":108.794,"l":108.6701,"n":237,"o":108.7,"t":"2026-07-14T04:00:00Z","v":10074,"vw":108.735963},{"c":108.9454,"h":109.01,"l":108.76,"n":295,"o":108.76,"t":"2026-07-15T04:00:00Z","v":13353,"vw":108.956575},{"c":108.6599,"h":108.6994,"l":108.405,"n":414,"o":108.68,"t":"2026-07-16T04:00:00Z","v":19897,"vw":108.562599},{"c":108.74,"h":108.84,"l":108.65,"n":242,"o":108.74,"t":"2026-07-17T04:00:00Z","v":18415,"vw":108.708634},{"c":108.7,"h":108.76,"l":108.64,"n":253,"o":108.76,"t":"2026-07-20T04:00:00Z","v":7547,"vw":108.698801},{"c":108.52,"h":108.59,"l":108.5,"n":227,"o":108.5,"t":"2026-07-21T04:00:00Z","v":15457,"vw":108.544046},{"c":108.465,"h":108.58,"l":108.4201,"n":198,"o":108.4201,"t":"2026-07-22T04:00:00Z","v":12797,"vw":108.525198},{"c":108.38,"h":108.99,"l":108.255,"n":242,"o":108.32,"t":"2026-07-23T04:00:00Z","v":21781,"vw":108.393945},{"c":108.46,"h":108.5687,"l":108.43,"n":253,"o":108.47,"t":"2026-07-24T04:00:00Z","v":13896,"vw":108.487215},{"c":108.6064,"h":108.6099,"l":108.5,"n":275,"o":108.5,"t":"2026-07-27T04:00:00Z","v":7029,"vw":108.566919},{"c":108.62,"h":108.699,"l":108.53,"n":289,"o":108.53,"t":"2026-07-28T04:00:00Z","v":28808,"vw":108.64369},{"c":108.515,"h":108.7114,"l":108.4587,"n":219,"o":108.67,"t":"2026-07-29T04:00:00Z","v":12020,"vw":108.595754},{"c":108.5721,"h":108.73,"l":108.54,"n":224,"o":108.595,"t":"2026-07-30T04:00:00Z","v":7846,"vw":108.608889},{"c":108.44,"h":108.86,"l":108.32,"n":288,"o":108.42,"t":"2026-07-31T04:00:00Z","v":19064,"vw":108.43548},{"c":108.3118,"h":108.38,"l":108.24,"n":306,"o":108.25,"t":"2026-08-03T04:00:00Z","v":9707,"vw":108.278346},{"c":108.47,"h":108.57,"l":108.44,"n":257,"o":108.44,"t":"2026-08-04T04:00:00Z","v":12352,"vw":108.494934},{"c":108.4903,"h":108.52,"l":108.43,"n":373,"o":108.45,"t":"2026-08-05T04:00:00Z","v":16737,"vw":108.462023},{"c":108.485,"h":108.54,"l":108.44,"n":379,"o":108.47,"t":"2026-08-06T04:00:00Z","v":54423,"vw":108.500555},{"c":108.6552,"h":108.68,"l":108.51,"n":391,"o":108.68,"t":"2026-08-07T04:00:00Z","v":19736,"vw":108.602698},{"c":108.35,"h":108.46,"l":108.35,"n":273,"o":108.46,"t":"2026-08-10T04:00:00Z","v":29078,"vw":108.429457},{"c":108.465,"h":108.4886,"l":108.4273,"n":188,"o":108.4545,"t":"2026-08-11T04:00:00Z","v":7778,"vw":108.468559},{"c":108.55,"h":108.7076,"l":108.54,"n":214,"o":108.66,"t":"2026-08-12T04:00:00Z","v":11684,"vw":108.564174},{"c":108.92,"h":108.92,"l":108.72,"n":260,"o":108.72,"t":"2026-08-13T04:00:00Z","v":13963,"vw":108.802338},{"c":108.68,"h":108.8538,"l":108.65,"n":205,"o":108.835,"t":"2026-08-14T04:00:00Z","v":8202,"vw":108.72381},{"c":108.68,"h":108.74,"l":108.56,"n":303,"o":108.56,"t":"2026-08-17T04:00:00Z","v":17242,"vw":108.653135},{"c":108.6447,"h":108.705,"l":108.52,"n":208,"o":108.52,"t":"2026-08-18T04:00:00Z","v":10791,"vw":108.664646},{"c":108.8365,"h":108.84,"l":108.69,"n":293,"o":108.81,"t":"2026-08-19T04:00:00Z","v":17330,"vw":108.763308},{"c":108.7813,"h":108.785,"l":108.57,"n":246,"o":108.57,"t":"2026-08-20T04:00:00Z","v":10609,"vw":108.729955},{"c":108.45,"h":109.13,"l":108.45,"n":580,"o":108.62,"t":"2026-08-21T04:00:00Z","v":595612,"vw":108.762443},{"c":108.78,"h":109.1474,"l":108.43,"n":380,"o":108.55,"t":"2026-08-24T04:00:00Z","v":31493,"vw":108.647287},{"c":108.9409,"h":109.4999,"l":108.1461,"n":290,"o":108.44,"t":"2026-08-25T04:00:00Z","v":10022,"vw":108.809344},{"c":108.75,"h":108.78,"l":108.535,"n":259,"o":108.535,"t":"2026-08-26T04:00:00Z","v":11967,"vw":108.678714},{"c":108.72,"h":108.74,"l":108.66,"n":266,"o":108.66,"t":"2026-08-27T04:00:00Z","v":9228,"vw":108.692006},{"c":108.4397,"h":108.65,"l":108.431,"n":228,"o":108.6,"t":"2026-08-28T04:00:00Z","v":13007,"vw":108.520563},{"c":108.35,"h":108.4199,"l":108.2767,"n":321,"o":108.34,"t":"2026-08-31T04:00:00Z","v":18762,"vw":108.3512},{"c":107.94,"h":108.0405,"l":107.8272,"n":364,"o":108.04,"t":"2026-09-01T04:00:00Z","v":18952,"vw":107.943301},{"c":108.05,"h":108.18,"l":107.9,"n":323,"o":107.9,"t":"2026-09-02T04:00:00Z","v":12626,"vw":108.004793},{"c":108.2037,"h":108.27,"l":108.1513,"n":368,"o":108.17,"t":"2026-09-03T04:00:00Z","v":29215,"vw":108.218185},{"c":108.11,"h":108.23,"l":108.07,"n":414,"o":108.18,"t":"2026-09-04T04:00:00Z","v":21899,"vw":108.176968},{"c":108.03,"h":108.17,"l":108.03,"n":357,"o":108.12,"t":"2026-09-08T04:00:00Z","v":13715,"vw":108.117892},{"c":107.84,"h":108.03,"l":107.84,"n":438,"o":108.02,"t":"2026-09-09T04:00:00Z","v":36129,"vw":107.93931},{"c":107.505,"h":107.9,"l":107.505,"n":235,"o":107.69,"t":"2026-09-10T04:00:00Z","v":10605,"vw":107.632744},{"c":107.41,"h":107.63,"l":107.37,"n":255,"o":107.53,"t":"2026-09-11T04:00:00Z","v":14036,"vw":107.473493},{"c":107.4183,"h":107.54,"l":107.2963,"n":308,"o":107.3999,"t":"2026-09-14T04:00:00Z","v":30048,"vw":107.494445},{"c":107.3231,"h":107.395,"l":107.22,"n":300,"o":107.22,"t":"2026-09-15T04:00:00Z","v":15373,"vw":107.321963},{"c":107.225,"h":107.57,"l":107.1854,"n":290,"o":107.28,"t":"2026-09-16T04:00:00Z","v":10688,"vw":107.437166},{"c":107.51,"h":107.58,"l":107.41,"n":320,"o":107.41,"t":"2026-09-17T04:00:00Z","v":16914,"vw":107.504879},{"c":107.34,"h":107.39,"l":107.26,"n":299,"o":107.26,"t":"2026-09-18T04:00:00Z","v":16545,"vw":107.335095},{"c":107.47,"h":107.5,"l":107.3845,"n":284,"o":107.425,"t":"2026-09-21T04:00:00Z","v":11837,"vw":107.449574},{"c":107.5097,"h":107.57,"l":107.38,"n":368,"o":107.57,"t":"2026-09-22T04:00:00Z","v":19825,"vw":107.453161},{"c":106.9213,"h":107.24,"l":106.84,"n":282,"o":107.24,"t":"2026-09-23T04:00:00Z","v":11307,"vw":107.068176},{"c":106.8639,"h":107.025,"l":106.8,"n":324,"o":107.0024,"t":"2026-09-24T04:00:00Z","v":14910,"vw":106.896331},{"c":107.0198,"h":107.07,"l":106.72,"n":346,"o":106.79,"t":"2026-09-25T04:00:00Z","v":23204,"vw":106.887933},{"c":106.7095,"h":106.81,"l":106.62,"n":308,"o":106.67,"t":"2026-09-28T04:00:00Z","v":13608,"vw":106.702854},{"c":106.75,"h":106.7786,"l":106.53,"n":556,"o":106.57,"t":"2026-09-29T04:00:00Z","v":53010,"vw":106.658985},{"c":106.54,"h":106.82,"l":106.48,"n":654,"o":106.48,"t":"2026-09-30T04:00:00Z","v":77035,"vw":106.614521},{"c":106.525,"h":106.73,"l":106.1189,"n":440,"o":106.2,"t":"2026-10-01T04:00:00Z","v":65292,"vw":106.463386},{"c":106.262,"h":106.585,"l":106.13,"n":321,"o":106.52,"t":"2026-10-02T04:00:00Z","v":36370,"vw":106.315084},{"c":106.115,"h":106.24,"l":105.965,"n":471,"o":106.24,"t":"2026-10-05T04:00:00Z","v":17527,"vw":106.100835},{"c":106.225,"h":106.39,"l":106.21,"n":325,"o":106.34,"t":"2026-10-06T04:00:00Z","v":37957,"vw":106.322488},{"c":106.18,"h":106.35,"l":106.0137,"n":322,"o":106.055,"t":"2026-10-07T04:00:00Z","v":28732,"vw":106.252151},{"c":106.325,"h":106.375,"l":106.0805,"n":304,"o":106.145,"t":"2026-10-08T04:00:00Z","v":24921,"vw":106.299427},{"c":106.31,"h":106.4,"l":106.2196,"n":240,"o":106.285,"t":"2026-10-09T04:00:00Z","v":14542,"vw":106.305457},{"c":106.2904,"h":106.38,"l":106.2041,"n":206,"o":106.38,"t":"2026-10-12T04:00:00Z","v":33057,"vw":106.271947},{"c":106.455,"h":106.57,"l":106.39,"n":253,"o":106.42,"t":"2026-10-13T04:00:00Z","v":22151,"vw":106.472741},{"c":106.44,"h":106.5399,"l":106.07,"n":338,"o":106.21,"t":"2026-10-14T04:00:00Z","v":73963,"vw":106.268499},{"c":106.78,"h":107.005,"l":106.6,"n":479,"o":106.95,"t":"2026-10-15T04:00:00Z","v":32583,"vw":106.84096},{"c":106.93,"h":106.94,"l":106.6206,"n":360,"o":106.94,"t":"2026-10-16T04:00:00Z","v":25008,"vw":106.786232},{"c":106.68,"h":106.88,"l":106.5,"n":339,"o":106.88,"t":"2026-10-19T04:00:00Z","v":48893,"vw":106.652416},{"c":106.54,"h":106.75,"l":106.485,"n":396,"o":106.68,"t":"2026-10-20T04:00:00Z","v":58483,"vw":106.574994},{"c":106.6399,"h":106.75,"l":106.53,"n":319,"o":106.68,"t":"2026-10-21T04:00:00Z","v":30426,"vw":106.65552}],"volatilityBars":[{"c":107.4123,"h":107.425,"l":107.4123,"n":3,"o":107.425,"t":"2026-09-21T13:45:00Z","v":625,"vw":107.422558},{"c":107.44,"h":107.44,"l":107.44,"n":1,"o":107.44,"t":"2026-09-21T14:00:00Z","v":100,"vw":107.44},{"c":107.4902,"h":107.4902,"l":107.4902,"n":2,"o":107.4902,"t":"2026-09-21T14:30:00Z","v":126,"vw":107.4902},{"c":107.4549,"h":107.4549,"l":107.445,"n":5,"o":107.445,"t":"2026-09-21T15:00:00Z","v":983,"vw":107.452637},{"c":107.435,"h":107.435,"l":107.435,"n":8,"o":107.435,"t":"2026-09-21T16:00:00Z","v":220,"vw":107.435},{"c":107.445,"h":107.445,"l":107.4001,"n":5,"o":107.4001,"t":"2026-09-21T16:45:00Z","v":661,"vw":107.42879},{"c":107.4899,"h":107.4899,"l":107.4899,"n":3,"o":107.4899,"t":"2026-09-21T17:30:00Z","v":724,"vw":107.4899},{"c":107.435,"h":107.435,"l":107.435,"n":6,"o":107.435,"t":"2026-09-21T17:45:00Z","v":772,"vw":107.435},{"c":107.4663,"h":107.4663,"l":107.435,"n":3,"o":107.435,"t":"2026-09-21T18:00:00Z","v":851,"vw":107.44163},{"c":107.4587,"h":107.4587,"l":107.4587,"n":2,"o":107.4587,"t":"2026-09-21T18:30:00Z","v":169,"vw":107.4587},{"c":107.3845,"h":107.425,"l":107.3845,"n":5,"o":107.425,"t":"2026-09-21T18:45:00Z","v":487,"vw":107.404192},{"c":107.43,"h":107.43,"l":107.43,"n":2,"o":107.43,"t":"2026-09-21T19:00:00Z","v":348,"vw":107.43},{"c":107.45,"h":107.45,"l":107.45,"n":3,"o":107.45,"t":"2026-09-21T19:15:00Z","v":875,"vw":107.45},{"c":107.47,"h":107.5,"l":107.445,"n":12,"o":107.5,"t":"2026-09-21T19:45:00Z","v":1875,"vw":107.471618},{"c":107.57,"h":107.57,"l":107.57,"n":4,"o":107.57,"t":"2026-09-22T13:30:00Z","v":741,"vw":107.57},{"c":107.43,"h":107.43,"l":107.43,"n":9,"o":107.43,"t":"2026-09-22T14:00:00Z","v":5660,"vw":107.43},{"c":107.42,"h":107.42,"l":107.42,"n":6,"o":107.42,"t":"2026-09-22T14:45:00Z","v":487,"vw":107.42},{"c":107.435,"h":107.435,"l":107.4,"n":5,"o":107.4,"t":"2026-09-22T15:30:00Z","v":360,"vw":107.411438},{"c":107.42,"h":107.42,"l":107.415,"n":3,"o":107.415,"t":"2026-09-22T16:00:00Z","v":266,"vw":107.417934},{"c":107.42,"h":107.4583,"l":107.38,"n":11,"o":107.4583,"t":"2026-09-22T16:15:00Z","v":463,"vw":107.424405},{"c":107.41,"h":107.41,"l":107.41,"n":7,"o":107.41,"t":"2026-09-22T16:45:00Z","v":344,"vw":107.41},{"c":107.42,"h":107.42,"l":107.42,"n":2,"o":107.42,"t":"2026-09-22T17:00:00Z","v":204,"vw":107.42},{"c":107.42,"h":107.42,"l":107.42,"n":6,"o":107.42,"t":"2026-09-22T17:15:00Z","v":453,"vw":107.42},{"c":107.4495,"h":107.4495,"l":107.4495,"n":5,"o":107.4495,"t":"2026-09-22T17:30:00Z","v":1042,"vw":107.4495},{"c":107.4,"h":107.43,"l":107.4,"n":18,"o":107.43,"t":"2026-09-22T18:30:00Z","v":1130,"vw":107.407802},{"c":107.41,"h":107.46,"l":107.41,"n":11,"o":107.46,"t":"2026-09-22T19:00:00Z","v":595,"vw":107.446264},{"c":107.52,"h":107.52,"l":107.445,"n":39,"o":107.49,"t":"2026-09-22T19:15:00Z","v":2800,"vw":107.475514},{"c":107.515,"h":107.5656,"l":107.4956,"n":9,"o":107.5268,"t":"2026-09-22T19:30:00Z","v":1527,"vw":107.524138},{"c":107.4701,"h":107.4701,"l":107.4701,"n":2,"o":107.4701,"t":"2026-09-22T19:45:00Z","v":595,"vw":107.4701},{"c":107.21,"h":107.24,"l":107.2,"n":22,"o":107.24,"t":"2026-09-23T13:45:00Z","v":4707,"vw":107.208909},{"c":107.09,"h":107.09,"l":107.09,"n":3,"o":107.09,"t":"2026-09-23T14:15:00Z","v":186,"vw":107.09},{"c":107.0982,"h":107.0982,"l":107.0982,"n":3,"o":107.0982,"t":"2026-09-23T15:15:00Z","v":148,"vw":107.0982},{"c":106.9362,"h":106.9362,"l":106.9362,"n":1,"o":106.9362,"t":"2026-09-23T16:15:00Z","v":120,"vw":106.9362},{"c":106.84,"h":106.84,"l":106.84,"n":2,"o":106.84,"t":"2026-09-23T17:15:00Z","v":249,"vw":106.84},{"c":106.84,"h":106.845,"l":106.84,"n":4,"o":106.845,"t":"2026-09-23T17:30:00Z","v":655,"vw":106.841196},{"c":106.8494,"h":106.92,"l":106.8494,"n":4,"o":106.917,"t":"2026-09-23T18:30:00Z","v":687,"vw":106.899143},{"c":106.875,"h":106.875,"l":106.875,"n":6,"o":106.875,"t":"2026-09-23T18:45:00Z","v":389,"vw":106.875},{"c":106.96,"h":106.96,"l":106.8433,"n":4,"o":106.8433,"t":"2026-09-23T19:00:00Z","v":823,"vw":106.870335},{"c":106.92,"h":106.92,"l":106.92,"n":2,"o":106.92,"t":"2026-09-23T19:45:00Z","v":902,"vw":106.92},{"c":107.0024,"h":107.0024,"l":107.0024,"n":3,"o":107.0024,"t":"2026-09-24T14:15:00Z","v":193,"vw":107.0024},{"c":106.945,"h":107.025,"l":106.945,"n":15,"o":107.025,"t":"2026-09-24T15:00:00Z","v":1327,"vw":106.973529},{"c":106.935,"h":106.935,"l":106.935,"n":1,"o":106.935,"t":"2026-09-24T15:15:00Z","v":100,"vw":106.935},{"c":106.88,"h":106.88,"l":106.865,"n":4,"o":106.865,"t":"2026-09-24T15:30:00Z","v":394,"vw":106.87323},{"c":106.92,"h":106.92,"l":106.92,"n":1,"o":106.92,"t":"2026-09-24T16:00:00Z","v":123,"vw":106.92},{"c":106.94,"h":106.985,"l":106.94,"n":5,"o":106.985,"t":"2026-09-24T17:00:00Z","v":686,"vw":106.973712},{"c":106.849,"h":106.93,"l":106.849,"n":9,"o":106.89,"t":"2026-09-24T17:15:00Z","v":1364,"vw":106.888571},{"c":106.8683,"h":106.8683,"l":106.8683,"n":1,"o":106.8683,"t":"2026-09-24T17:30:00Z","v":152,"vw":106.8683},{"c":106.9,"h":106.93,"l":106.9,"n":36,"o":106.93,"t":"2026-09-24T18:30:00Z","v":3435,"vw":106.916422},{"c":106.8318,"h":106.9,"l":106.8318,"n":6,"o":106.9,"t":"2026-09-24T18:45:00Z","v":1398,"vw":106.842121},{"c":106.8,"h":106.8,"l":106.8,"n":2,"o":106.8,"t":"2026-09-24T19:15:00Z","v":189,"vw":106.8},{"c":106.805,"h":106.8193,"l":106.805,"n":8,"o":106.8193,"t":"2026-09-24T19:30:00Z","v":789,"vw":106.813074},{"c":106.905,"h":106.905,"l":106.82,"n":26,"o":106.83,"t":"2026-09-24T19:45:00Z","v":1460,"vw":106.836111},{"c":106.79,"h":106.79,"l":106.79,"n":9,"o":106.79,"t":"2026-09-25T13:30:00Z","v":168,"vw":106.79},{"c":106.75,"h":106.75,"l":106.75,"n":1,"o":106.75,"t":"2026-09-25T14:30:00Z","v":463,"vw":106.75},{"c":106.72,"h":106.72,"l":106.72,"n":3,"o":106.72,"t":"2026-09-25T14:45:00Z","v":115,"vw":106.72},{"c":106.79,"h":106.79,"l":106.79,"n":1,"o":106.79,"t":"2026-09-25T15:15:00Z","v":165,"vw":106.79},{"c":106.845,"h":106.845,"l":106.845,"n":2,"o":106.845,"t":"2026-09-25T15:30:00Z","v":1287,"vw":106.845},{"c":106.9378,"h":106.9378,"l":106.9378,"n":1,"o":106.9378,"t":"2026-09-25T16:15:00Z","v":101,"vw":106.9378},{"c":106.82,"h":106.82,"l":106.82,"n":16,"o":106.82,"t":"2026-09-25T16:45:00Z","v":311,"vw":106.82},{"c":106.845,"h":106.845,"l":106.7901,"n":10,"o":106.7901,"t":"2026-09-25T17:00:00Z","v":5862,"vw":106.80071},{"c":106.899,"h":106.899,"l":106.899,"n":1,"o":106.899,"t":"2026-09-25T17:15:00Z","v":200,"vw":106.899},{"c":106.81,"h":106.81,"l":106.81,"n":2,"o":106.81,"t":"2026-09-25T17:30:00Z","v":253,"vw":106.81},{"c":106.82,"h":106.83,"l":106.82,"n":5,"o":106.83,"t":"2026-09-25T18:30:00Z","v":438,"vw":106.82696},{"c":106.83,"h":106.83,"l":106.83,"n":4,"o":106.83,"t":"2026-09-25T18:45:00Z","v":532,"vw":106.83},{"c":106.97,"h":106.97,"l":106.83,"n":16,"o":106.83,"t":"2026-09-25T19:00:00Z","v":2642,"vw":106.857626},{"c":107,"h":107,"l":107,"n":1,"o":107,"t":"2026-09-25T19:15:00Z","v":120,"vw":107},{"c":106.94,"h":107.02,"l":106.93,"n":14,"o":107.02,"t":"2026-09-25T19:30:00Z","v":2984,"vw":106.997338},{"c":107.02,"h":107.07,"l":106.96,"n":14,"o":106.96,"t":"2026-09-25T19:45:00Z","v":3879,"vw":107.018206},{"c":106.7675,"h":106.7675,"l":106.67,"n":18,"o":106.67,"t":"2026-09-28T13:30:00Z","v":1360,"vw":106.694111},{"c":106.8,"h":106.8,"l":106.8,"n":2,"o":106.8,"t":"2026-09-28T13:45:00Z","v":107,"vw":106.8},{"c":106.75,"h":106.75,"l":106.75,"n":3,"o":106.75,"t":"2026-09-28T14:00:00Z","v":217,"vw":106.75},{"c":106.62,"h":106.62,"l":106.62,"n":2,"o":106.62,"t":"2026-09-28T14:30:00Z","v":276,"vw":106.62},{"c":106.66,"h":106.66,"l":106.62,"n":9,"o":106.66,"t":"2026-09-28T15:30:00Z","v":902,"vw":106.64849},{"c":106.62,"h":106.64,"l":106.62,"n":8,"o":106.62,"t":"2026-09-28T16:00:00Z","v":1066,"vw":106.62611},{"c":106.7395,"h":106.7395,"l":106.7395,"n":3,"o":106.7395,"t":"2026-09-28T16:15:00Z","v":762,"vw":106.7395},{"c":106.76,"h":106.76,"l":106.72,"n":4,"o":106.72,"t":"2026-09-28T16:30:00Z","v":433,"vw":106.735094},{"c":106.81,"h":106.81,"l":106.81,"n":3,"o":106.81,"t":"2026-09-28T17:15:00Z","v":172,"vw":106.81},{"c":106.71,"h":106.71,"l":106.71,"n":1,"o":106.71,"t":"2026-09-28T17:30:00Z","v":126,"vw":106.71},{"c":106.71,"h":106.71,"l":106.71,"n":1,"o":106.71,"t":"2026-09-28T17:45:00Z","v":111,"vw":106.71},{"c":106.715,"h":106.715,"l":106.715,"n":2,"o":106.715,"t":"2026-09-28T18:15:00Z","v":237,"vw":106.715},{"c":106.67,"h":106.67,"l":106.67,"n":4,"o":106.67,"t":"2026-09-28T18:30:00Z","v":238,"vw":106.67},{"c":106.675,"h":106.675,"l":106.675,"n":2,"o":106.675,"t":"2026-09-28T19:00:00Z","v":145,"vw":106.675},{"c":106.73,"h":106.73,"l":106.62,"n":14,"o":106.62,"t":"2026-09-28T19:30:00Z","v":4010,"vw":106.720742},{"c":106.72,"h":106.72,"l":106.72,"n":3,"o":106.72,"t":"2026-09-28T19:45:00Z","v":142,"vw":106.72},{"c":106.61,"h":106.61,"l":106.57,"n":4,"o":106.57,"t":"2026-09-29T13:45:00Z","v":290,"vw":106.59},{"c":106.67,"h":106.67,"l":106.605,"n":23,"o":106.605,"t":"2026-09-29T14:00:00Z","v":1621,"vw":106.624879},{"c":106.7,"h":106.7,"l":106.69,"n":7,"o":106.69,"t":"2026-09-29T14:30:00Z","v":389,"vw":106.693333},{"c":106.64,"h":106.6558,"l":106.64,"n":5,"o":106.6558,"t":"2026-09-29T14:45:00Z","v":646,"vw":106.652134},{"c":106.57,"h":106.62,"l":106.57,"n":9,"o":106.62,"t":"2026-09-29T15:15:00Z","v":780,"vw":106.601949},{"c":106.6,"h":106.61,"l":106.6,"n":4,"o":106.61,"t":"2026-09-29T15:30:00Z","v":440,"vw":106.605698},{"c":106.6,"h":106.62,"l":106.538,"n":15,"o":106.6,"t":"2026-09-29T15:45:00Z","v":11322,"vw":106.613443},{"c":106.64,"h":106.64,"l":106.53,"n":15,"o":106.6,"t":"2026-09-29T16:00:00Z","v":1020,"vw":106.61},{"c":106.69,"h":106.69,"l":106.64,"n":52,"o":106.64,"t":"2026-09-29T16:15:00Z","v":7786,"vw":106.650658},{"c":106.71,"h":106.71,"l":106.67,"n":37,"o":106.7,"t":"2026-09-29T16:30:00Z","v":7943,"vw":106.699429},{"c":106.6722,"h":106.708,"l":106.67,"n":16,"o":106.7,"t":"2026-09-29T17:00:00Z","v":2054,"vw":106.682597},{"c":106.66,"h":106.68,"l":106.66,"n":14,"o":106.68,"t":"2026-09-29T17:15:00Z","v":815,"vw":106.666667},{"c":106.62,"h":106.67,"l":106.62,"n":12,"o":106.67,"t":"2026-09-29T17:30:00Z","v":1064,"vw":106.642768},{"c":106.61,"h":106.64,"l":106.61,"n":4,"o":106.64,"t":"2026-09-29T17:45:00Z","v":231,"vw":106.625},{"c":106.7,"h":106.7786,"l":106.62,"n":33,"o":106.62,"t":"2026-09-29T18:00:00Z","v":2159,"vw":106.693058},{"c":106.65,"h":106.68,"l":106.65,"n":6,"o":106.68,"t":"2026-09-29T18:15:00Z","v":900,"vw":106.676429},{"c":106.71,"h":106.74,"l":106.71,"n":14,"o":106.74,"t":"2026-09-29T18:30:00Z","v":730,"vw":106.7325},{"c":106.67,"h":106.71,"l":106.67,"n":11,"o":106.71,"t":"2026-09-29T18:45:00Z","v":1430,"vw":106.681042},{"c":106.6875,"h":106.695,"l":106.6875,"n":8,"o":106.695,"t":"2026-09-29T19:00:00Z","v":598,"vw":106.6935},{"c":106.7,"h":106.75,"l":106.7,"n":11,"o":106.75,"t":"2026-09-29T19:15:00Z","v":1021,"vw":106.721667},{"c":106.6875,"h":106.76,"l":106.671,"n":23,"o":106.7565,"t":"2026-09-29T19:30:00Z","v":3172,"vw":106.744491},{"c":106.75,"h":106.75,"l":106.67,"n":26,"o":106.67,"t":"2026-09-29T19:45:00Z","v":1271,"vw":106.687143},{"c":106.48,"h":106.48,"l":106.48,"n":4,"o":106.48,"t":"2026-09-30T13:30:00Z","v":833,"vw":106.48},{"c":106.63,"h":106.63,"l":106.59,"n":11,"o":106.59,"t":"2026-09-30T14:15:00Z","v":7211,"vw":106.628866},{"c":106.6658,"h":106.6658,"l":106.55,"n":16,"o":106.55,"t":"2026-09-30T14:30:00Z","v":1932,"vw":106.606807},{"c":106.67,"h":106.6995,"l":106.62,"n":54,"o":106.665,"t":"2026-09-30T14:45:00Z","v":8413,"vw":106.66862},{"c":106.6499,"h":106.6699,"l":106.595,"n":20,"o":106.6699,"t":"2026-09-30T15:00:00Z","v":2270,"vw":106.635939},{"c":106.6,"h":106.67,"l":106.6,"n":41,"o":106.67,"t":"2026-09-30T15:15:00Z","v":4447,"vw":106.630999},{"c":106.635,"h":106.82,"l":106.6,"n":125,"o":106.6,"t":"2026-09-30T15:30:00Z","v":15995,"vw":106.649828},{"c":106.63,"h":106.63,"l":106.63,"n":1,"o":106.63,"t":"2026-09-30T15:45:00Z","v":100,"vw":106.63},{"c":106.63,"h":106.63,"l":106.63,"n":2,"o":106.63,"t":"2026-09-30T16:00:00Z","v":181,"vw":106.63},{"c":106.715,"h":106.715,"l":106.6,"n":11,"o":106.618,"t":"2026-09-30T16:15:00Z","v":656,"vw":106.6338},{"c":106.58,"h":106.66,"l":106.5166,"n":28,"o":106.57,"t":"2026-09-30T17:15:00Z","v":3476,"vw":106.575452},{"c":106.585,"h":106.585,"l":106.585,"n":3,"o":106.585,"t":"2026-09-30T17:30:00Z","v":811,"vw":106.585},{"c":106.6199,"h":106.65,"l":106.58,"n":23,"o":106.65,"t":"2026-09-30T17:45:00Z","v":3629,"vw":106.594512},{"c":106.625,"h":106.625,"l":106.625,"n":9,"o":106.625,"t":"2026-09-30T18:00:00Z","v":801,"vw":106.625},{"c":106.575,"h":106.6289,"l":106.575,"n":6,"o":106.6289,"t":"2026-09-30T18:15:00Z","v":438,"vw":106.59793},{"c":106.6,"h":106.6,"l":106.54,"n":5,"o":106.54,"t":"2026-09-30T18:45:00Z","v":5130,"vw":106.542362},{"c":106.55,"h":106.61,"l":106.55,"n":6,"o":106.61,"t":"2026-09-30T19:00:00Z","v":347,"vw":106.58},{"c":106.6444,"h":106.6444,"l":106.5501,"n":11,"o":106.56,"t":"2026-09-30T19:15:00Z","v":2493,"vw":106.5721},{"c":106.6089,"h":106.6456,"l":106.51,"n":26,"o":106.6456,"t":"2026-09-30T19:30:00Z","v":6765,"vw":106.597856},{"c":106.53,"h":106.58,"l":106.5,"n":20,"o":106.5,"t":"2026-09-30T19:45:00Z","v":4956,"vw":106.563802},{"c":106.54,"h":106.54,"l":106.54,"n":11,"o":106.54,"t":"2026-09-30T20:00:00Z","v":2884,"vw":106.54},{"c":106.2,"h":106.2,"l":106.2,"n":6,"o":106.2,"t":"2026-10-01T13:30:00Z","v":1500,"vw":106.2},{"c":106.1189,"h":106.1189,"l":106.1189,"n":1,"o":106.1189,"t":"2026-10-01T13:45:00Z","v":166,"vw":106.1189},{"c":106.19,"h":106.37,"l":106.12,"n":21,"o":106.12,"t":"2026-10-01T14:00:00Z","v":5127,"vw":106.217056},{"c":106.22,"h":106.22,"l":106.21,"n":2,"o":106.21,"t":"2026-10-01T14:15:00Z","v":529,"vw":106.21811},{"c":106.295,"h":106.295,"l":106.2263,"n":3,"o":106.2263,"t":"2026-10-01T14:45:00Z","v":5681,"vw":106.268081},{"c":106.28,"h":106.3,"l":106.28,"n":6,"o":106.3,"t":"2026-10-01T15:00:00Z","v":835,"vw":106.289828},{"c":106.51,"h":106.51,"l":106.5,"n":12,"o":106.5,"t":"2026-10-01T16:00:00Z","v":3931,"vw":106.508283},{"c":106.49,"h":106.49,"l":106.475,"n":11,"o":106.475,"t":"2026-10-01T16:15:00Z","v":1953,"vw":106.482024},{"c":106.4492,"h":106.4492,"l":106.4492,"n":2,"o":106.4492,"t":"2026-10-01T16:45:00Z","v":1145,"vw":106.4492},{"c":106.48,"h":106.55,"l":106.4301,"n":49,"o":106.47,"t":"2026-10-01T17:00:00Z","v":7963,"vw":106.46743},{"c":106.52,"h":106.52,"l":106.52,"n":1,"o":106.52,"t":"2026-10-01T17:15:00Z","v":157,"vw":106.52},{"c":106.59,"h":106.59,"l":106.575,"n":3,"o":106.575,"t":"2026-10-01T17:30:00Z","v":233,"vw":106.581466},{"c":106.47,"h":106.55,"l":106.47,"n":7,"o":106.55,"t":"2026-10-01T17:45:00Z","v":542,"vw":106.518417},{"c":106.47,"h":106.47,"l":106.47,"n":4,"o":106.47,"t":"2026-10-01T18:00:00Z","v":259,"vw":106.47},{"c":106.45,"h":106.51,"l":106.45,"n":8,"o":106.51,"t":"2026-10-01T18:15:00Z","v":3601,"vw":106.454276},{"c":106.499,"h":106.51,"l":106.499,"n":20,"o":106.5,"t":"2026-10-01T18:30:00Z","v":5129,"vw":106.507868},{"c":106.5,"h":106.5,"l":106.435,"n":11,"o":106.48,"t":"2026-10-01T19:00:00Z","v":1045,"vw":106.478568},{"c":106.52,"h":106.73,"l":106.4316,"n":58,"o":106.4316,"t":"2026-10-01T19:15:00Z","v":13157,"vw":106.638212},{"c":106.4153,"h":106.585,"l":106.4153,"n":18,"o":106.585,"t":"2026-10-01T19:30:00Z","v":1634,"vw":106.499491},{"c":106.5299,"h":106.53,"l":106.48,"n":16,"o":106.5,"t":"2026-10-01T19:45:00Z","v":7809,"vw":106.506495},{"c":106.52,"h":106.52,"l":106.52,"n":3,"o":106.52,"t":"2026-10-02T13:30:00Z","v":711,"vw":106.52},{"c":106.585,"h":106.585,"l":106.585,"n":2,"o":106.585,"t":"2026-10-02T14:00:00Z","v":282,"vw":106.585},{"c":106.44,"h":106.44,"l":106.44,"n":5,"o":106.44,"t":"2026-10-02T15:15:00Z","v":276,"vw":106.44},{"c":106.44,"h":106.44,"l":106.44,"n":1,"o":106.44,"t":"2026-10-02T15:45:00Z","v":100,"vw":106.44},{"c":106.2706,"h":106.2706,"l":106.2706,"n":3,"o":106.2706,"t":"2026-10-02T17:15:00Z","v":500,"vw":106.2706},{"c":106.25,"h":106.3,"l":106.13,"n":8,"o":106.3,"t":"2026-10-02T17:45:00Z","v":4328,"vw":106.280229},{"c":106.28,"h":106.29,"l":106.28,"n":15,"o":106.28,"t":"2026-10-02T18:00:00Z","v":8572,"vw":106.28888},{"c":106.266,"h":106.266,"l":106.266,"n":2,"o":106.266,"t":"2026-10-02T18:15:00Z","v":642,"vw":106.266},{"c":106.31,"h":106.37,"l":106.31,"n":24,"o":106.32,"t":"2026-10-02T18:45:00Z","v":2358,"vw":106.331939},{"c":106.33,"h":106.33,"l":106.2583,"n":5,"o":106.2583,"t":"2026-10-02T19:00:00Z","v":12299,"vw":106.329189},{"c":106.2586,"h":106.33,"l":106.2539,"n":14,"o":106.3,"t":"2026-10-02T19:30:00Z","v":1841,"vw":106.298622},{"c":106.24,"h":106.24,"l":106.24,"n":9,"o":106.24,"t":"2026-10-05T15:00:00Z","v":472,"vw":106.24},{"c":106.21,"h":106.21,"l":106.21,"n":2,"o":106.21,"t":"2026-10-05T15:45:00Z","v":200,"vw":106.21},{"c":106.2,"h":106.2,"l":106.2,"n":3,"o":106.2,"t":"2026-10-05T16:00:00Z","v":234,"vw":106.2},{"c":106.19,"h":106.19,"l":106.19,"n":3,"o":106.19,"t":"2026-10-05T16:30:00Z","v":1022,"vw":106.19},{"c":106.135,"h":106.135,"l":106.135,"n":5,"o":106.135,"t":"2026-10-05T17:15:00Z","v":620,"vw":106.135},{"c":106.13,"h":106.135,"l":106.1,"n":4,"o":106.135,"t":"2026-10-05T18:15:00Z","v":465,"vw":106.124183},{"c":106.07,"h":106.07,"l":106.01,"n":9,"o":106.01,"t":"2026-10-05T18:30:00Z","v":1150,"vw":106.05811},{"c":106.09,"h":106.1,"l":105.965,"n":23,"o":106.04,"t":"2026-10-05T18:45:00Z","v":3106,"vw":106.070585},{"c":106.09,"h":106.09,"l":106.025,"n":7,"o":106.09,"t":"2026-10-05T19:00:00Z","v":907,"vw":106.076111},{"c":106.07,"h":106.07,"l":106.0601,"n":8,"o":106.0601,"t":"2026-10-05T19:15:00Z","v":1854,"vw":106.066785},{"c":106.1,"h":106.135,"l":106.08,"n":18,"o":106.09,"t":"2026-10-05T19:30:00Z","v":2250,"vw":106.103436},{"c":106.115,"h":106.115,"l":106.06,"n":16,"o":106.1,"t":"2026-10-05T19:45:00Z","v":1414,"vw":106.089393},{"c":106.11,"h":106.12,"l":106.11,"n":9,"o":106.12,"t":"2026-10-06T09:30:00Z","v":3993,"vw":106.115008},{"c":106.34,"h":106.34,"l":106.34,"n":8,"o":106.34,"t":"2026-10-06T13:30:00Z","v":334,"vw":106.34},{"c":106.21,"h":106.3,"l":106.21,"n":4,"o":106.3,"t":"2026-10-06T14:00:00Z","v":6009,"vw":106.229957},{"c":106.31,"h":106.31,"l":106.31,"n":1,"o":106.31,"t":"2026-10-06T14:45:00Z","v":333,"vw":106.31},{"c":106.38,"h":106.38,"l":106.38,"n":5,"o":106.38,"t":"2026-10-06T15:15:00Z","v":278,"vw":106.38},{"c":106.355,"h":106.355,"l":106.355,"n":1,"o":106.355,"t":"2026-10-06T15:30:00Z","v":114,"vw":106.355},{"c":106.3883,"h":106.39,"l":106.3621,"n":7,"o":106.39,"t":"2026-10-06T15:45:00Z","v":5489,"vw":106.38205},{"c":106.2901,"h":106.375,"l":106.2901,"n":3,"o":106.375,"t":"2026-10-06T16:00:00Z","v":1470,"vw":106.368754},{"c":106.3195,"h":106.3195,"l":106.3195,"n":1,"o":106.3195,"t":"2026-10-06T16:15:00Z","v":141,"vw":106.3195},{"c":106.3684,"h":106.37,"l":106.31,"n":12,"o":106.31,"t":"2026-10-06T16:30:00Z","v":3256,"vw":106.364992},{"c":106.3882,"h":106.3882,"l":106.3882,"n":8,"o":106.3882,"t":"2026-10-06T17:30:00Z","v":391,"vw":106.3882},{"c":106.36,"h":106.36,"l":106.36,"n":4,"o":106.36,"t":"2026-10-06T18:00:00Z","v":997,"vw":106.36},{"c":106.24,"h":106.33,"l":106.24,"n":20,"o":106.33,"t":"2026-10-06T18:15:00Z","v":1816,"vw":106.30125},{"c":106.36,"h":106.36,"l":106.36,"n":3,"o":106.36,"t":"2026-10-06T18:30:00Z","v":156,"vw":106.36},{"c":106.345,"h":106.345,"l":106.345,"n":1,"o":106.345,"t":"2026-10-06T18:45:00Z","v":310,"vw":106.345},{"c":106.345,"h":106.3782,"l":106.3155,"n":6,"o":106.3782,"t":"2026-10-06T19:00:00Z","v":1023,"vw":106.355956},{"c":106.365,"h":106.365,"l":106.32,"n":6,"o":106.365,"t":"2026-10-06T19:15:00Z","v":7336,"vw":106.326781},{"c":106.29,"h":106.34,"l":106.29,"n":8,"o":106.2901,"t":"2026-10-06T19:30:00Z","v":1561,"vw":106.296875},{"c":106.23,"h":106.28,"l":106.23,"n":13,"o":106.28,"t":"2026-10-06T19:45:00Z","v":642,"vw":106.245385},{"c":106.0137,"h":106.055,"l":106.0137,"n":6,"o":106.055,"t":"2026-10-07T13:30:00Z","v":279,"vw":106.030696},{"c":106.035,"h":106.035,"l":106.035,"n":4,"o":106.035,"t":"2026-10-07T13:45:00Z","v":295,"vw":106.035},{"c":106.08,"h":106.17,"l":106.08,"n":10,"o":106.17,"t":"2026-10-07T14:15:00Z","v":509,"vw":106.11},{"c":106.2009,"h":106.2009,"l":106.2009,"n":1,"o":106.2009,"t":"2026-10-07T15:00:00Z","v":110,"vw":106.2009},{"c":106.29,"h":106.29,"l":106.29,"n":2,"o":106.29,"t":"2026-10-07T15:15:00Z","v":108,"vw":106.29},{"c":106.27,"h":106.27,"l":106.27,"n":2,"o":106.27,"t":"2026-10-07T15:30:00Z","v":258,"vw":106.27},{"c":106.35,"h":106.35,"l":106.35,"n":1,"o":106.35,"t":"2026-10-07T17:00:00Z","v":234,"vw":106.35},{"c":106.315,"h":106.315,"l":106.315,"n":2,"o":106.315,"t":"2026-10-07T17:30:00Z","v":119,"vw":106.315},{"c":106.325,"h":106.325,"l":106.31,"n":3,"o":106.31,"t":"2026-10-07T18:00:00Z","v":1072,"vw":106.313938},{"c":106.27,"h":106.31,"l":106.27,"n":6,"o":106.31,"t":"2026-10-07T18:15:00Z","v":10143,"vw":106.276133},{"c":106.27,"h":106.31,"l":106.21,"n":35,"o":106.27,"t":"2026-10-07T18:30:00Z","v":5674,"vw":106.275345},{"c":106.27,"h":106.27,"l":106.27,"n":6,"o":106.27,"t":"2026-10-07T18:45:00Z","v":700,"vw":106.27},{"c":106.19,"h":106.2366,"l":106.19,"n":19,"o":106.2366,"t":"2026-10-07T19:00:00Z","v":3495,"vw":106.202857},{"c":106.23,"h":106.23,"l":106.23,"n":1,"o":106.23,"t":"2026-10-07T19:15:00Z","v":100,"vw":106.23},{"c":106.205,"h":106.205,"l":106.17,"n":7,"o":106.17,"t":"2026-10-07T19:30:00Z","v":1146,"vw":106.201125},{"c":106.18,"h":106.205,"l":106.1,"n":23,"o":106.205,"t":"2026-10-07T19:45:00Z","v":1615,"vw":106.158846},{"c":106.145,"h":106.145,"l":106.145,"n":5,"o":106.145,"t":"2026-10-08T14:30:00Z","v":145,"vw":106.145},{"c":106.105,"h":106.105,"l":106.105,"n":1,"o":106.105,"t":"2026-10-08T15:00:00Z","v":128,"vw":106.105},{"c":106.12,"h":106.12,"l":106.0805,"n":6,"o":106.0805,"t":"2026-10-08T15:30:00Z","v":321,"vw":106.095702},{"c":106.19,"h":106.19,"l":106.19,"n":5,"o":106.19,"t":"2026-10-08T15:45:00Z","v":161,"vw":106.19},{"c":106.16,"h":106.16,"l":106.15,"n":4,"o":106.15,"t":"2026-10-08T16:00:00Z","v":1385,"vw":106.154225},{"c":106.245,"h":106.305,"l":106.1501,"n":14,"o":106.205,"t":"2026-10-08T16:15:00Z","v":2989,"vw":106.212762},{"c":106.29,"h":106.29,"l":106.255,"n":4,"o":106.255,"t":"2026-10-08T16:30:00Z","v":301,"vw":106.2725},{"c":106.365,"h":106.365,"l":106.365,"n":2,"o":106.365,"t":"2026-10-08T17:00:00Z","v":1101,"vw":106.365},{"c":106.35,"h":106.35,"l":106.3404,"n":6,"o":106.3404,"t":"2026-10-08T18:00:00Z","v":1220,"vw":106.348951},{"c":106.365,"h":106.365,"l":106.3301,"n":15,"o":106.3301,"t":"2026-10-08T18:15:00Z","v":1206,"vw":106.33555},{"c":106.3301,"h":106.3301,"l":106.3301,"n":1,"o":106.3301,"t":"2026-10-08T18:45:00Z","v":1569,"vw":106.3301},{"c":106.33,"h":106.33,"l":106.33,"n":1,"o":106.33,"t":"2026-10-08T19:00:00Z","v":9840,"vw":106.33},{"c":106.375,"h":106.375,"l":106.375,"n":3,"o":106.375,"t":"2026-10-08T19:15:00Z","v":206,"vw":106.375},{"c":106.2774,"h":106.375,"l":106.2774,"n":14,"o":106.375,"t":"2026-10-08T19:30:00Z","v":1004,"vw":106.331879},{"c":106.36,"h":106.36,"l":106.36,"n":7,"o":106.36,"t":"2026-10-08T19:45:00Z","v":524,"vw":106.36},{"c":106.285,"h":106.285,"l":106.285,"n":1,"o":106.285,"t":"2026-10-09T13:30:00Z","v":101,"vw":106.285},{"c":106.26,"h":106.26,"l":106.26,"n":1,"o":106.26,"t":"2026-10-09T13:45:00Z","v":330,"vw":106.26},{"c":106.29,"h":106.29,"l":106.28,"n":5,"o":106.28,"t":"2026-10-09T14:15:00Z","v":1719,"vw":106.288406},{"c":106.23,"h":106.2903,"l":106.23,"n":3,"o":106.2903,"t":"2026-10-09T14:30:00Z","v":1693,"vw":106.238186},{"c":106.225,"h":106.225,"l":106.225,"n":2,"o":106.225,"t":"2026-10-09T14:45:00Z","v":145,"vw":106.225},{"c":106.3,"h":106.3,"l":106.3,"n":1,"o":106.3,"t":"2026-10-09T15:15:00Z","v":103,"vw":106.3},{"c":106.2196,"h":106.2196,"l":106.2196,"n":1,"o":106.2196,"t":"2026-10-09T15:45:00Z","v":100,"vw":106.2196},{"c":106.34,"h":106.34,"l":106.295,"n":13,"o":106.295,"t":"2026-10-09T16:30:00Z","v":1466,"vw":106.318196},{"c":106.2929,"h":106.2929,"l":106.2929,"n":1,"o":106.2929,"t":"2026-10-09T16:45:00Z","v":100,"vw":106.2929},{"c":106.4,"h":106.4,"l":106.4,"n":1,"o":106.4,"t":"2026-10-09T17:00:00Z","v":300,"vw":106.4},{"c":106.27,"h":106.3588,"l":106.27,"n":4,"o":106.3588,"t":"2026-10-09T17:45:00Z","v":2106,"vw":106.303762},{"c":106.26,"h":106.2699,"l":106.26,"n":3,"o":106.2699,"t":"2026-10-09T18:30:00Z","v":264,"vw":106.26497},{"c":106.36,"h":106.37,"l":106.359,"n":8,"o":106.36,"t":"2026-10-09T18:45:00Z","v":1030,"vw":106.362048},{"c":106.36,"h":106.36,"l":106.36,"n":4,"o":106.36,"t":"2026-10-09T19:00:00Z","v":486,"vw":106.36},{"c":106.3691,"h":106.37,"l":106.325,"n":10,"o":106.325,"t":"2026-10-09T19:15:00Z","v":1319,"vw":106.359521},{"c":106.2908,"h":106.36,"l":106.2908,"n":2,"o":106.36,"t":"2026-10-09T19:30:00Z","v":296,"vw":106.325868},{"c":106.31,"h":106.31,"l":106.31,"n":5,"o":106.31,"t":"2026-10-09T20:00:00Z","v":413,"vw":106.31},{"c":106.27,"h":106.38,"l":106.27,"n":5,"o":106.38,"t":"2026-10-12T13:45:00Z","v":1224,"vw":106.343827},{"c":106.25,"h":106.295,"l":106.25,"n":5,"o":106.295,"t":"2026-10-12T15:15:00Z","v":412,"vw":106.283636},{"c":106.285,"h":106.285,"l":106.24,"n":3,"o":106.24,"t":"2026-10-12T15:45:00Z","v":7443,"vw":106.240908},{"c":106.255,"h":106.255,"l":106.255,"n":5,"o":106.255,"t":"2026-10-12T16:30:00Z","v":207,"vw":106.255},{"c":106.26,"h":106.26,"l":106.26,"n":4,"o":106.26,"t":"2026-10-12T17:30:00Z","v":1063,"vw":106.26},{"c":106.2041,"h":106.21,"l":106.2041,"n":3,"o":106.21,"t":"2026-10-12T17:45:00Z","v":438,"vw":106.205453},{"c":106.2087,"h":106.31,"l":106.2087,"n":5,"o":106.31,"t":"2026-10-12T18:00:00Z","v":1981,"vw":106.292079},{"c":106.2403,"h":106.2403,"l":106.2403,"n":1,"o":106.2403,"t":"2026-10-12T18:15:00Z","v":378,"vw":106.2403},{"c":106.25,"h":106.25,"l":106.25,"n":2,"o":106.25,"t":"2026-10-12T18:45:00Z","v":568,"vw":106.25},{"c":106.2585,"h":106.2585,"l":106.2585,"n":2,"o":106.2585,"t":"2026-10-12T19:00:00Z","v":160,"vw":106.2585},{"c":106.25,"h":106.28,"l":106.25,"n":2,"o":106.28,"t":"2026-10-12T19:15:00Z","v":13634,"vw":106.279589},{"c":106.25,"h":106.29,"l":106.25,"n":2,"o":106.29,"t":"2026-10-12T19:30:00Z","v":3772,"vw":106.288791},{"c":106.48,"h":106.48,"l":106.42,"n":5,"o":106.42,"t":"2026-10-13T13:30:00Z","v":1541,"vw":106.472978},{"c":106.43,"h":106.43,"l":106.43,"n":1,"o":106.43,"t":"2026-10-13T14:00:00Z","v":201,"vw":106.43},{"c":106.4996,"h":106.4996,"l":106.4996,"n":1,"o":106.4996,"t":"2026-10-13T15:15:00Z","v":3410,"vw":106.4996},{"c":106.42,"h":106.42,"l":106.42,"n":1,"o":106.42,"t":"2026-10-13T15:30:00Z","v":3053,"vw":106.42},{"c":106.425,"h":106.4699,"l":106.425,"n":4,"o":106.4699,"t":"2026-10-13T15:45:00Z","v":658,"vw":106.463055},{"c":106.4884,"h":106.4884,"l":106.4884,"n":1,"o":106.4884,"t":"2026-10-13T16:00:00Z","v":169,"vw":106.4884},{"c":106.435,"h":106.435,"l":106.435,"n":4,"o":106.435,"t":"2026-10-13T16:15:00Z","v":734,"vw":106.435},{"c":106.422,"h":106.422,"l":106.422,"n":1,"o":106.422,"t":"2026-10-13T16:45:00Z","v":119,"vw":106.422},{"c":106.3901,"h":106.3901,"l":106.39,"n":5,"o":106.39,"t":"2026-10-13T17:00:00Z","v":527,"vw":106.39005},{"c":106.4857,"h":106.4857,"l":106.4857,"n":2,"o":106.4857,"t":"2026-10-13T17:15:00Z","v":170,"vw":106.4857},{"c":106.465,"h":106.465,"l":106.44,"n":7,"o":106.465,"t":"2026-10-13T17:30:00Z","v":1495,"vw":106.446149},{"c":106.4888,"h":106.4888,"l":106.4888,"n":1,"o":106.4888,"t":"2026-10-13T17:45:00Z","v":295,"vw":106.4888},{"c":106.55,"h":106.57,"l":106.489,"n":4,"o":106.489,"t":"2026-10-13T18:00:00Z","v":750,"vw":106.508086},{"c":106.5192,"h":106.5192,"l":106.5192,"n":2,"o":106.5192,"t":"2026-10-13T18:15:00Z","v":1158,"vw":106.5192},{"c":106.49,"h":106.53,"l":106.475,"n":5,"o":106.475,"t":"2026-10-13T18:45:00Z","v":583,"vw":106.508},{"c":106.51,"h":106.51,"l":106.51,"n":2,"o":106.51,"t":"2026-10-13T19:00:00Z","v":1847,"vw":106.51},{"c":106.48,"h":106.48,"l":106.48,"n":2,"o":106.48,"t":"2026-10-13T19:15:00Z","v":1359,"vw":106.48},{"c":106.475,"h":106.475,"l":106.475,"n":5,"o":106.475,"t":"2026-10-13T19:30:00Z","v":1534,"vw":106.475},{"c":106.21,"h":106.21,"l":106.21,"n":4,"o":106.21,"t":"2026-10-14T14:00:00Z","v":148,"vw":106.21},{"c":106.25,"h":106.25,"l":106.25,"n":2,"o":106.25,"t":"2026-10-14T14:15:00Z","v":142,"vw":106.25},{"c":106.2122,"h":106.2122,"l":106.2122,"n":1,"o":106.2122,"t":"2026-10-14T15:00:00Z","v":240,"vw":106.2122},{"c":106.24,"h":106.26,"l":106.19,"n":9,"o":106.26,"t":"2026-10-14T15:15:00Z","v":40936,"vw":106.190552},{"c":106.3265,"h":106.3761,"l":106.3265,"n":4,"o":106.3761,"t":"2026-10-14T15:45:00Z","v":429,"vw":106.344931},{"c":106.28,"h":106.355,"l":106.07,"n":52,"o":106.355,"t":"2026-10-14T16:30:00Z","v":13127,"vw":106.30067},{"c":106.23,"h":106.32,"l":106.23,"n":10,"o":106.28,"t":"2026-10-14T16:45:00Z","v":935,"vw":106.28399},{"c":106.25,"h":106.25,"l":106.25,"n":1,"o":106.25,"t":"2026-10-14T17:00:00Z","v":100,"vw":106.25},{"c":106.32,"h":106.32,"l":106.32,"n":3,"o":106.32,"t":"2026-10-14T17:15:00Z","v":375,"vw":106.32},{"c":106.395,"h":106.4332,"l":106.395,"n":4,"o":106.4332,"t":"2026-10-14T17:45:00Z","v":675,"vw":106.425877},{"c":106.4592,"h":106.4593,"l":106.4592,"n":4,"o":106.4593,"t":"2026-10-14T18:00:00Z","v":1961,"vw":106.459221},{"c":106.44,"h":106.44,"l":106.41,"n":2,"o":106.41,"t":"2026-10-14T18:15:00Z","v":200,"vw":106.425},{"c":106.5399,"h":106.5399,"l":106.5,"n":3,"o":106.5,"t":"2026-10-14T18:30:00Z","v":3639,"vw":106.535512},{"c":106.45,"h":106.5192,"l":106.431,"n":11,"o":106.45,"t":"2026-10-14T18:45:00Z","v":1963,"vw":106.489085},{"c":106.475,"h":106.475,"l":106.4401,"n":5,"o":106.4401,"t":"2026-10-14T19:00:00Z","v":707,"vw":106.469972},{"c":106.46,"h":106.465,"l":106.44,"n":7,"o":106.44,"t":"2026-10-14T19:15:00Z","v":1523,"vw":106.462428},{"c":106.4,"h":106.44,"l":106.37,"n":14,"o":106.39,"t":"2026-10-14T19:30:00Z","v":2928,"vw":106.425938},{"c":106.37,"h":106.41,"l":106.37,"n":10,"o":106.41,"t":"2026-10-14T19:45:00Z","v":419,"vw":106.39},{"c":106.44,"h":106.44,"l":106.44,"n":3,"o":106.44,"t":"2026-10-14T20:00:00Z","v":103,"vw":106.44},{"c":106.92,"h":107.005,"l":106.92,"n":20,"o":106.95,"t":"2026-10-15T13:30:00Z","v":5161,"vw":106.92717},{"c":106.98,"h":106.98,"l":106.98,"n":1,"o":106.98,"t":"2026-10-15T13:45:00Z","v":372,"vw":106.98},{"c":106.9899,"h":106.9899,"l":106.9899,"n":3,"o":106.9899,"t":"2026-10-15T14:00:00Z","v":923,"vw":106.9899},{"c":106.9,"h":106.96,"l":106.9,"n":4,"o":106.96,"t":"2026-10-15T14:30:00Z","v":213,"vw":106.93},{"c":106.808,"h":106.808,"l":106.808,"n":6,"o":106.808,"t":"2026-10-15T15:00:00Z","v":392,"vw":106.808},{"c":106.885,"h":106.91,"l":106.7854,"n":15,"o":106.91,"t":"2026-10-15T15:45:00Z","v":737,"vw":106.839165},{"c":106.6,"h":106.7,"l":106.6,"n":6,"o":106.7,"t":"2026-10-15T16:00:00Z","v":423,"vw":106.666667},{"c":106.7983,"h":106.7983,"l":106.77,"n":5,"o":106.77,"t":"2026-10-15T16:15:00Z","v":1004,"vw":106.775971},{"c":106.76,"h":106.76,"l":106.76,"n":8,"o":106.76,"t":"2026-10-15T16:30:00Z","v":500,"vw":106.76},{"c":106.8,"h":106.81,"l":106.8,"n":6,"o":106.8099,"t":"2026-10-15T17:00:00Z","v":466,"vw":106.807323},{"c":106.78,"h":106.78,"l":106.78,"n":3,"o":106.78,"t":"2026-10-15T17:15:00Z","v":201,"vw":106.78},{"c":106.79,"h":106.795,"l":106.75,"n":13,"o":106.795,"t":"2026-10-15T17:30:00Z","v":3779,"vw":106.760057},{"c":106.78,"h":106.84,"l":106.78,"n":7,"o":106.84,"t":"2026-10-15T17:45:00Z","v":387,"vw":106.804},{"c":106.7874,"h":106.85,"l":106.7874,"n":18,"o":106.81,"t":"2026-10-15T18:15:00Z","v":2835,"vw":106.823353},{"c":106.78,"h":106.85,"l":106.78,"n":12,"o":106.85,"t":"2026-10-15T18:30:00Z","v":1561,"vw":106.804632},{"c":106.8,"h":106.8,"l":106.8,"n":4,"o":106.8,"t":"2026-10-15T18:45:00Z","v":121,"vw":106.8},{"c":106.83,"h":106.8693,"l":106.83,"n":11,"o":106.83,"t":"2026-10-15T19:00:00Z","v":2126,"vw":106.856395},{"c":106.75,"h":106.795,"l":106.75,"n":5,"o":106.795,"t":"2026-10-15T19:30:00Z","v":1225,"vw":106.77613},{"c":106.8394,"h":106.8394,"l":106.8394,"n":3,"o":106.8394,"t":"2026-10-15T19:45:00Z","v":2340,"vw":106.8394},{"c":106.78,"h":106.78,"l":106.78,"n":5,"o":106.78,"t":"2026-10-15T20:00:00Z","v":127,"vw":106.78},{"c":106.94,"h":106.94,"l":106.94,"n":2,"o":106.94,"t":"2026-10-16T14:00:00Z","v":192,"vw":106.94},{"c":106.935,"h":106.935,"l":106.935,"n":1,"o":106.935,"t":"2026-10-16T14:15:00Z","v":115,"vw":106.935},{"c":106.86,"h":106.86,"l":106.86,"n":2,"o":106.86,"t":"2026-10-16T14:45:00Z","v":119,"vw":106.86},{"c":106.9,"h":106.9,"l":106.9,"n":1,"o":106.9,"t":"2026-10-16T15:00:00Z","v":503,"vw":106.9},{"c":106.93,"h":106.93,"l":106.93,"n":2,"o":106.93,"t":"2026-10-16T15:15:00Z","v":805,"vw":106.93},{"c":106.905,"h":106.905,"l":106.84,"n":5,"o":106.84,"t":"2026-10-16T15:30:00Z","v":356,"vw":106.877917},{"c":106.83,"h":106.83,"l":106.83,"n":3,"o":106.83,"t":"2026-10-16T15:45:00Z","v":194,"vw":106.83},{"c":106.761,"h":106.83,"l":106.761,"n":5,"o":106.83,"t":"2026-10-16T16:00:00Z","v":2424,"vw":106.789986},{"c":106.75,"h":106.75,"l":106.75,"n":2,"o":106.75,"t":"2026-10-16T16:15:00Z","v":729,"vw":106.75},{"c":106.68,"h":106.77,"l":106.68,"n":8,"o":106.73,"t":"2026-10-16T16:30:00Z","v":821,"vw":106.729742},{"c":106.7,"h":106.7968,"l":106.7,"n":3,"o":106.7968,"t":"2026-10-16T16:45:00Z","v":495,"vw":106.776335},{"c":106.78,"h":106.8129,"l":106.78,"n":5,"o":106.8129,"t":"2026-10-16T17:00:00Z","v":384,"vw":106.796541},{"c":106.8846,"h":106.8846,"l":106.8846,"n":1,"o":106.8846,"t":"2026-10-16T17:45:00Z","v":188,"vw":106.8846},{"c":106.91,"h":106.91,"l":106.8101,"n":6,"o":106.8899,"t":"2026-10-16T18:15:00Z","v":3292,"vw":106.901064},{"c":106.845,"h":106.845,"l":106.845,"n":1,"o":106.845,"t":"2026-10-16T18:45:00Z","v":351,"vw":106.845},{"c":106.89,"h":106.89,"l":106.85,"n":4,"o":106.85,"t":"2026-10-16T19:00:00Z","v":787,"vw":106.884702},{"c":106.84,"h":106.86,"l":106.6206,"n":43,"o":106.86,"t":"2026-10-16T19:15:00Z","v":7654,"vw":106.673443},{"c":106.895,"h":106.895,"l":106.895,"n":1,"o":106.895,"t":"2026-10-16T19:30:00Z","v":365,"vw":106.895},{"c":106.93,"h":106.93,"l":106.93,"n":3,"o":106.93,"t":"2026-10-16T20:00:00Z","v":489,"vw":106.93},{"c":106.875,"h":106.88,"l":106.875,"n":10,"o":106.88,"t":"2026-10-19T13:30:00Z","v":624,"vw":106.878577},{"c":106.825,"h":106.825,"l":106.825,"n":3,"o":106.825,"t":"2026-10-19T14:30:00Z","v":857,"vw":106.825},{"c":106.7501,"h":106.7501,"l":106.7501,"n":1,"o":106.7501,"t":"2026-10-19T14:45:00Z","v":100,"vw":106.7501},{"c":106.7636,"h":106.7636,"l":106.7636,"n":1,"o":106.7636,"t":"2026-10-19T15:00:00Z","v":144,"vw":106.7636},{"c":106.665,"h":106.7792,"l":106.665,"n":8,"o":106.7792,"t":"2026-10-19T15:15:00Z","v":2770,"vw":106.726231},{"c":106.695,"h":106.695,"l":106.695,"n":1,"o":106.695,"t":"2026-10-19T16:00:00Z","v":180,"vw":106.695},{"c":106.68,"h":106.7086,"l":106.68,"n":3,"o":106.7086,"t":"2026-10-19T17:15:00Z","v":426,"vw":106.700034},{"c":106.615,"h":106.615,"l":106.615,"n":4,"o":106.615,"t":"2026-10-19T17:45:00Z","v":183,"vw":106.615},{"c":106.705,"h":106.705,"l":106.705,"n":2,"o":106.705,"t":"2026-10-19T18:00:00Z","v":300,"vw":106.705},{"c":106.7299,"h":106.7299,"l":106.62,"n":14,"o":106.705,"t":"2026-10-19T18:15:00Z","v":672,"vw":106.688385},{"c":106.72,"h":106.72,"l":106.72,"n":3,"o":106.72,"t":"2026-10-19T18:45:00Z","v":1049,"vw":106.72},{"c":106.6,"h":106.7299,"l":106.5,"n":14,"o":106.7299,"t":"2026-10-19T19:15:00Z","v":35390,"vw":106.634653},{"c":106.67,"h":106.67,"l":106.67,"n":6,"o":106.67,"t":"2026-10-19T19:30:00Z","v":586,"vw":106.67},{"c":106.59,"h":106.59,"l":106.59,"n":5,"o":106.59,"t":"2026-10-19T19:45:00Z","v":359,"vw":106.59},{"c":106.68,"h":106.68,"l":106.68,"n":4,"o":106.68,"t":"2026-10-19T20:00:00Z","v":147,"vw":106.68},{"c":106.68,"h":106.68,"l":106.68,"n":2,"o":106.68,"t":"2026-10-20T13:30:00Z","v":191,"vw":106.68},{"c":106.7499,"h":106.75,"l":106.705,"n":6,"o":106.705,"t":"2026-10-20T14:00:00Z","v":613,"vw":106.734175},{"c":106.75,"h":106.75,"l":106.75,"n":8,"o":106.75,"t":"2026-10-20T14:15:00Z","v":414,"vw":106.75},{"c":106.7145,"h":106.7145,"l":106.7145,"n":1,"o":106.7145,"t":"2026-10-20T14:45:00Z","v":111,"vw":106.7145},{"c":106.54,"h":106.71,"l":106.54,"n":3,"o":106.71,"t":"2026-10-20T15:00:00Z","v":210,"vw":106.625},{"c":106.685,"h":106.71,"l":106.685,"n":2,"o":106.71,"t":"2026-10-20T15:30:00Z","v":309,"vw":106.696084},{"c":106.605,"h":106.61,"l":106.5601,"n":8,"o":106.5601,"t":"2026-10-20T16:15:00Z","v":18948,"vw":106.608175},{"c":106.605,"h":106.605,"l":106.605,"n":4,"o":106.605,"t":"2026-10-20T16:30:00Z","v":677,"vw":106.605},{"c":106.595,"h":106.595,"l":106.595,"n":3,"o":106.595,"t":"2026-10-20T17:15:00Z","v":140,"vw":106.595},{"c":106.64,"h":106.64,"l":106.64,"n":2,"o":106.64,"t":"2026-10-20T17:30:00Z","v":269,"vw":106.64},{"c":106.5826,"h":106.62,"l":106.5826,"n":3,"o":106.62,"t":"2026-10-20T18:00:00Z","v":333,"vw":106.594187},{"c":106.62,"h":106.62,"l":106.62,"n":2,"o":106.62,"t":"2026-10-20T18:30:00Z","v":559,"vw":106.62},{"c":106.58,"h":106.62,"l":106.58,"n":14,"o":106.58,"t":"2026-10-20T18:45:00Z","v":2560,"vw":106.584852},{"c":106.56,"h":106.605,"l":106.495,"n":34,"o":106.605,"t":"2026-10-20T19:00:00Z","v":5452,"vw":106.539946},{"c":106.55,"h":106.59,"l":106.485,"n":49,"o":106.56,"t":"2026-10-20T19:15:00Z","v":11208,"vw":106.531275},{"c":106.56,"h":106.61,"l":106.5,"n":37,"o":106.575,"t":"2026-10-20T19:30:00Z","v":8510,"vw":106.550487},{"c":106.54,"h":106.6,"l":106.51,"n":42,"o":106.51,"t":"2026-10-20T19:45:00Z","v":4249,"vw":106.544847},{"c":106.68,"h":106.68,"l":106.68,"n":5,"o":106.68,"t":"2026-10-21T13:30:00Z","v":216,"vw":106.68},{"c":106.7064,"h":106.7064,"l":106.7064,"n":1,"o":106.7064,"t":"2026-10-21T14:15:00Z","v":471,"vw":106.7064},{"c":106.715,"h":106.715,"l":106.715,"n":1,"o":106.715,"t":"2026-10-21T14:30:00Z","v":1080,"vw":106.715},{"c":106.7064,"h":106.7064,"l":106.6701,"n":4,"o":106.6701,"t":"2026-10-21T14:45:00Z","v":261,"vw":106.686471},{"c":106.7122,"h":106.74,"l":106.7121,"n":3,"o":106.74,"t":"2026-10-21T15:00:00Z","v":608,"vw":106.716938},{"c":106.7005,"h":106.7005,"l":106.7005,"n":2,"o":106.7005,"t":"2026-10-21T15:30:00Z","v":276,"vw":106.7005},{"c":106.6756,"h":106.6756,"l":106.6756,"n":1,"o":106.6756,"t":"2026-10-21T15:45:00Z","v":100,"vw":106.6756},{"c":106.6898,"h":106.75,"l":106.6898,"n":4,"o":106.75,"t":"2026-10-21T16:00:00Z","v":232,"vw":106.718882},{"c":106.66,"h":106.7,"l":106.653,"n":4,"o":106.7,"t":"2026-10-21T16:15:00Z","v":1671,"vw":106.691835},{"c":106.6447,"h":106.7391,"l":106.6447,"n":10,"o":106.7391,"t":"2026-10-21T16:30:00Z","v":619,"vw":106.702422},{"c":106.695,"h":106.695,"l":106.6539,"n":3,"o":106.6539,"t":"2026-10-21T16:45:00Z","v":254,"vw":106.673471},{"c":106.69,"h":106.69,"l":106.69,"n":1,"o":106.69,"t":"2026-10-21T17:30:00Z","v":431,"vw":106.69},{"c":106.64,"h":106.7299,"l":106.64,"n":14,"o":106.72,"t":"2026-10-21T18:00:00Z","v":4327,"vw":106.71982},{"c":106.62,"h":106.72,"l":106.62,"n":21,"o":106.685,"t":"2026-10-21T18:15:00Z","v":2997,"vw":106.708177},{"c":106.62,"h":106.68,"l":106.62,"n":5,"o":106.68,"t":"2026-10-21T18:30:00Z","v":1456,"vw":106.675714},{"c":106.61,"h":106.6992,"l":106.54,"n":16,"o":106.6992,"t":"2026-10-21T18:45:00Z","v":9100,"vw":106.582548},{"c":106.54,"h":106.54,"l":106.54,"n":4,"o":106.54,"t":"2026-10-21T19:00:00Z","v":162,"vw":106.54},{"c":106.53,"h":106.53,"l":106.53,"n":1,"o":106.53,"t":"2026-10-21T19:15:00Z","v":111,"vw":106.53},{"c":106.615,"h":106.615,"l":106.615,"n":2,"o":106.615,"t":"2026-10-21T19:30:00Z","v":707,"vw":106.615},{"c":106.6399,"h":106.65,"l":106.6399,"n":19,"o":106.6499,"t":"2026-10-21T19:45:00Z","v":1457,"vw":106.647695}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.25,"strike":113.50159106975414,"iv":0.2883950230763542,"gamma":0.036442073529319004,"theta":-0.050213040031825924,"vega":0.09624951015751473,"rho":0.019365565863292807,"breakevenPct":7.606619163890948},{"delta":0.3,"premium":1.25,"strike":110.89721037041127,"iv":0.2242681477867489,"gamma":0.05125742421971427,"theta":-0.04385516117506096,"vega":0.1053079994779286,"rho":0.023196009145571336,"breakevenPct":5.16439941373846},{"delta":0.35,"premium":1.25,"strike":109.33775961601705,"iv":0.18089503575289462,"gamma":0.06797105377595031,"theta":-0.038809645260786875,"vega":0.11208864843564462,"rho":0.026961582593901436,"breakevenPct":3.7020473725285337},{"delta":0.4,"premium":1.2824565381757815,"strike":108.35086923648437,"iv":0.15315642073911812,"gamma":0.08377437052317258,"theta":-0.03539742860097382,"vega":0.11675248026557573,"rho":0.0307247390995207,"breakevenPct":2.8070410556087846},{"delta":0.45,"premium":1.3499168092512268,"strike":107.66722127165849,"iv":0.13525918128018988,"gamma":0.096879751211755,"theta":-0.033098900336333455,"vega":0.11923370473939769,"rho":0.03453982218026995,"breakevenPct":2.2292200957706427},{"delta":0.5,"premium":1.4335733308703333,"strike":107.1095111275311,"iv":0.12152960568336958,"gamma":0.10849497994549998,"theta":-0.03125518349347679,"vega":0.12056755485605831,"rho":0.03838620684744459,"breakevenPct":1.784683273710356},{"delta":0.55,"premium":1.5820077483246433,"strike":106.66998062918839,"iv":0.11454075859890327,"gamma":0.11302776393914832,"theta":-0.03013373120375064,"vega":0.11865197314388544,"rho":0.042405271209078096,"breakevenPct":1.5117121991984594},{"delta":0.6,"premium":1.746269733777381,"strike":106.25932566555655,"iv":0.10919891374432796,"gamma":0.11583005214756509,"theta":-0.029188754101742986,"vega":0.1159424384549447,"rho":0.046466527425985,"breakevenPct":1.280660802695734},{"delta":0.65,"premium":1.9182292521220456,"strike":105.86354149575591,"iv":0.10399354285626226,"gamma":0.11658992819791404,"theta":-0.02785622251212624,"vega":0.1111977249439193,"rho":0.0506403772660409,"breakevenPct":1.070772523115599},{"delta":0.7,"premium":2.1033796585877207,"strike":105.49324068282456,"iv":0.09902204077381704,"gamma":0.11384982176656154,"theta":-0.02585955762699492,"vega":0.10296542436762458,"rho":0.05500717332756149,"breakevenPct":0.8971504487647461},{"delta":0.75,"premium":2.2885300650533957,"strike":105.1229398698932,"iv":0.09405053869137181,"gamma":0.11110971533520904,"theta":-0.023862892741863595,"vega":0.09473312379132984,"rho":0.0593739693890821,"breakevenPct":0.723528374413893},{"delta":0.8,"premium":2.763384934587892,"strike":104.31102510902018,"iv":0.09764054097702538,"gamma":0.09497839052795462,"theta":-0.01667345766578033,"vega":0.08429856399592106,"rho":0.06558140014046009,"breakevenPct":0.40745541172495},{"delta":0.85,"premium":3.2335289278919763,"strike":103.64558884013503,"iv":0.09665360656294074,"gamma":0.07723643786146997,"theta":-0.011461929536376508,"vega":0.06908397489073617,"rho":0.07050428232602766,"breakevenPct":0.2243229485652279},{"delta":0.9,"premium":3.6394728281017956,"strike":103.13815896487276,"iv":0.09185338983451491,"gamma":0.061672639686609534,"theta":-0.008218661315511275,"vega":0.05227815640902017,"rho":0.074477582446285,"breakevenPct":0.12915596598885992}],"put":[{"delta":0.3,"premium":1.25,"strike":103.90622310411099,"iv":0.21021899803172436,"gamma":0.054687145462120584,"theta":-0.03345146009124772,"vega":0.10530665937599536,"rho":-0.02875881435283498,"breakevenPct":3.7356345006784606},{"delta":0.35,"premium":1.3340769138999102,"strike":105.08148539848264,"iv":0.1806066641618383,"gamma":0.06763995300121972,"theta":-0.0295984237549948,"vega":0.11202861307546119,"rho":-0.03357822711718182,"breakevenPct":2.7123914364297774},{"delta":0.4,"premium":1.7899044211704003,"strike":105.71021299471779,"iv":0.19804476850232283,"gamma":0.06426110940316403,"theta":-0.0337588813664703,"vega":0.11653386729646824,"rho":-0.038139705712715126,"breakevenPct":2.5502569173945266},{"delta":0.45,"premium":1.858114252549313,"strike":106.40538784985911,"iv":0.17835674614306554,"gamma":0.07604008388280209,"theta":-0.02996812338860001,"vega":0.1195079574239522,"rho":-0.04289539834400377,"breakevenPct":1.9623296746247954},{"delta":0.5,"premium":1.7138275416384392,"strike":107.10637923606407,"iv":0.13795685971713526,"gamma":0.09526087488378254,"theta":-0.021563849323380936,"vega":0.12041764592836328,"rho":-0.047670254381436655,"breakevenPct":1.1696825536917947},{"delta":0.55,"premium":2.0188175634595775,"strike":107.61469593909929,"iv":0.13923282119771815,"gamma":0.09363352853350805,"theta":-0.02141376438402887,"vega":0.11847359249926016,"rho":-0.0518901264252423,"breakevenPct":0.9790159446513744},{"delta":0.6,"premium":2.306807511737089,"strike":108.11361502347418,"iv":0.13865483568075115,"gamma":0.09236591549295774,"theta":-0.02055014084507042,"vega":0.11568206572769954,"rho":-0.05616771118932661,"breakevenPct":0.7812202452017567},{"delta":0.65,"premium":2.541549295774648,"strike":108.5830985915493,"iv":0.13226985915492956,"gamma":0.09222507042253521,"theta":-0.017451549295774645,"vega":0.11023605633802816,"rho":-0.060626065548333385,"breakevenPct":0.5610945848836593},{"delta":0.7,"premium":2.7919700214132757,"strike":109.05995717344754,"iv":0.12628222698072805,"gamma":0.09134453961456104,"theta":-0.014346252676659533,"vega":0.10430877944325483,"rho":-0.06507820386655612,"breakevenPct":0.34875581087917035},{"delta":0.75,"premium":3.166702355460386,"strike":109.59528907922912,"iv":0.12344496788008565,"gamma":0.08459935760171305,"theta":-0.011187794432548179,"vega":0.09456573875802997,"rho":-0.06948105786141974,"breakevenPct":0.19815592121828907},{"delta":0.8,"premium":3.93221343873518,"strike":110.48221343873519,"iv":0.13229446640316211,"gamma":0.07106126482213435,"theta":-0.00952332015810277,"vega":0.08406561264822132,"rho":-0.07401953493034939,"breakevenPct":0.0843024046346631},{"delta":0.85,"premium":6.864414414414409,"strike":113.41441441441441,"iv":0.19464684684684674,"gamma":0.040013513513513545,"theta":-0.01301441441441441,"vega":0.07004954954954956,"rho":-0.07985348428084972,"breakevenPct":0.0843024046346631}]},"raw":{"call":[{"delta":0.25,"premium":1.25,"strike":113.50159106975414,"iv":0.2883950230763542,"gamma":0.036442073529319004,"theta":-0.050213040031825924,"vega":0.09624951015751473,"rho":0.019365565863292807,"breakevenPct":7.606619163890948},{"delta":0.3,"premium":1.25,"strike":110.89721037041127,"iv":0.2242681477867489,"gamma":0.05125742421971427,"theta":-0.04385516117506096,"vega":0.1053079994779286,"rho":0.023196009145571336,"breakevenPct":5.16439941373846},{"delta":0.35,"premium":1.25,"strike":109.33775961601705,"iv":0.18089503575289462,"gamma":0.06797105377595031,"theta":-0.038809645260786875,"vega":0.11208864843564462,"rho":0.026961582593901436,"breakevenPct":3.7020473725285337},{"delta":0.4,"premium":1.2824565381757815,"strike":108.35086923648437,"iv":0.15315642073911812,"gamma":0.08377437052317258,"theta":-0.03539742860097382,"vega":0.11675248026557573,"rho":0.0307247390995207,"breakevenPct":2.8070410556087846},{"delta":0.45,"premium":1.3499168092512268,"strike":107.66722127165849,"iv":0.13525918128018988,"gamma":0.096879751211755,"theta":-0.033098900336333455,"vega":0.11923370473939769,"rho":0.03453982218026995,"breakevenPct":2.2292200957706427},{"delta":0.5,"premium":1.4335733308703333,"strike":107.1095111275311,"iv":0.12152960568336958,"gamma":0.10849497994549998,"theta":-0.03125518349347679,"vega":0.12056755485605831,"rho":0.03838620684744459,"breakevenPct":1.784683273710356},{"delta":0.55,"premium":1.5820077483246433,"strike":106.66998062918839,"iv":0.11454075859890327,"gamma":0.11302776393914832,"theta":-0.03013373120375064,"vega":0.11865197314388544,"rho":0.042405271209078096,"breakevenPct":1.5117121991984594},{"delta":0.6,"premium":1.746269733777381,"strike":106.25932566555655,"iv":0.10919891374432796,"gamma":0.11583005214756509,"theta":-0.029188754101742986,"vega":0.1159424384549447,"rho":0.046466527425985,"breakevenPct":1.280660802695734},{"delta":0.65,"premium":1.9182292521220456,"strike":105.86354149575591,"iv":0.10399354285626226,"gamma":0.11658992819791404,"theta":-0.02785622251212624,"vega":0.1111977249439193,"rho":0.0506403772660409,"breakevenPct":1.070772523115599},{"delta":0.7,"premium":2.1033796585877207,"strike":105.49324068282456,"iv":0.09902204077381704,"gamma":0.11384982176656154,"theta":-0.02585955762699492,"vega":0.10296542436762458,"rho":0.05500717332756149,"breakevenPct":0.8971504487647461},{"delta":0.75,"premium":2.2885300650533957,"strike":105.1229398698932,"iv":0.09405053869137181,"gamma":0.11110971533520904,"theta":-0.023862892741863595,"vega":0.09473312379132984,"rho":0.0593739693890821,"breakevenPct":0.723528374413893},{"delta":0.8,"premium":2.763384934587892,"strike":104.31102510902018,"iv":0.09764054097702538,"gamma":0.09497839052795462,"theta":-0.01667345766578033,"vega":0.08429856399592106,"rho":0.06558140014046009,"breakevenPct":0.40745541172495},{"delta":0.85,"premium":3.2335289278919763,"strike":103.64558884013503,"iv":0.09665360656294074,"gamma":0.07723643786146997,"theta":-0.011461929536376508,"vega":0.06908397489073617,"rho":0.07050428232602766,"breakevenPct":0.2243229485652279},{"delta":0.9,"premium":3.6394728281017956,"strike":103.13815896487276,"iv":0.09185338983451491,"gamma":0.061672639686609534,"theta":-0.008218661315511275,"vega":0.05227815640902017,"rho":0.074477582446285,"breakevenPct":0.12915596598885992}],"put":[{"delta":0.3,"premium":1.25,"strike":103.90622310411099,"iv":0.21021899803172436,"gamma":0.054687145462120584,"theta":-0.03345146009124772,"vega":0.10530665937599536,"rho":-0.02875881435283498,"breakevenPct":3.7356345006784606},{"delta":0.35,"premium":1.3340769138999102,"strike":105.08148539848264,"iv":0.1806066641618383,"gamma":0.06763995300121972,"theta":-0.0295984237549948,"vega":0.11202861307546119,"rho":-0.03357822711718182,"breakevenPct":2.7123914364297774},{"delta":0.4,"premium":1.7899044211704003,"strike":105.71021299471779,"iv":0.19804476850232283,"gamma":0.06426110940316403,"theta":-0.0337588813664703,"vega":0.11653386729646824,"rho":-0.038139705712715126,"breakevenPct":2.5502569173945266},{"delta":0.45,"premium":1.858114252549313,"strike":106.40538784985911,"iv":0.17835674614306554,"gamma":0.07604008388280209,"theta":-0.02996812338860001,"vega":0.1195079574239522,"rho":-0.04289539834400377,"breakevenPct":1.9623296746247954},{"delta":0.5,"premium":1.7138275416384392,"strike":107.10637923606407,"iv":0.13795685971713526,"gamma":0.09526087488378254,"theta":-0.021563849323380936,"vega":0.12041764592836328,"rho":-0.047670254381436655,"breakevenPct":1.1696825536917947},{"delta":0.55,"premium":2.0188175634595775,"strike":107.61469593909929,"iv":0.13923282119771815,"gamma":0.09363352853350805,"theta":-0.02141376438402887,"vega":0.11847359249926016,"rho":-0.0518901264252423,"breakevenPct":0.9790159446513744},{"delta":0.6,"premium":2.306807511737089,"strike":108.11361502347418,"iv":0.13865483568075115,"gamma":0.09236591549295774,"theta":-0.02055014084507042,"vega":0.11568206572769954,"rho":-0.05616771118932661,"breakevenPct":0.7812202452017567},{"delta":0.65,"premium":2.541549295774648,"strike":108.5830985915493,"iv":0.13226985915492956,"gamma":0.09222507042253521,"theta":-0.017451549295774645,"vega":0.11023605633802816,"rho":-0.060626065548333385,"breakevenPct":0.5610945848836593},{"delta":0.7,"premium":2.7919700214132757,"strike":109.05995717344754,"iv":0.12628222698072805,"gamma":0.09134453961456104,"theta":-0.014346252676659533,"vega":0.10430877944325483,"rho":-0.06507820386655612,"breakevenPct":0.34875581087917035},{"delta":0.75,"premium":3.166702355460386,"strike":109.59528907922912,"iv":0.12344496788008565,"gamma":0.08459935760171305,"theta":-0.011187794432548179,"vega":0.09456573875802997,"rho":-0.06948105786141974,"breakevenPct":0.19815592121828907},{"delta":0.8,"premium":3.93221343873518,"strike":110.48221343873519,"iv":0.13229446640316211,"gamma":0.07106126482213435,"theta":-0.00952332015810277,"vega":0.08406561264822132,"rho":-0.07401953493034939,"breakevenPct":0.0843024046346631},{"delta":0.85,"premium":6.864414414414409,"strike":113.41441441441441,"iv":0.19464684684684674,"gamma":0.040013513513513545,"theta":-0.01301441441441441,"vega":0.07004954954954956,"rho":-0.07985348428084972,"breakevenPct":0.0843024046346631}]}},"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"}}