{"symbol":"FXF","url":"https://intraalpha.com/companies/FXF","capturedAt":"2026-10-22T22:58:29.829Z","state":"ready","quote":{"symbol":"FXF","last_price":107.25,"prev_close":106.77,"regular_close":107.25,"change":0.48,"change_pct":0.4496,"regular_change":0.48,"regular_change_pct":0.4496,"extended_change":0,"extended_change_pct":0,"bid":101.06,"ask":107.3,"bid_size":100,"ask_size":100,"volume":17663,"vwap":107.024618,"open":106.81,"high":107.27,"low":106.77,"close":107.25,"trade_count":308,"last_trade_at":"2026-10-22T22:30:00.004242295Z","last_quote_at":"2026-10-22T21:00:00.279233362Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:58:25.88559812-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":374800000,"net_expense_ratio":0.004,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2006-06-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:00.670608+00:00"},"optionObservedAt":"2026-10-22T19:55:00.818Z","bars":[{"c":106.02,"h":106.02,"l":106.02,"n":1,"o":106.02,"t":"2026-10-15T11:05:00Z","v":350,"vw":106.02},{"c":106.05,"h":106.05,"l":106.05,"n":2,"o":106.05,"t":"2026-10-15T12:55:00Z","v":200,"vw":106.05},{"c":106.08,"h":106.12,"l":106.08,"n":2,"o":106.12,"t":"2026-10-15T13:00:00Z","v":200,"vw":106.1},{"c":106.29,"h":106.29,"l":106.29,"n":2,"o":106.29,"t":"2026-10-15T13:25:00Z","v":200,"vw":106.29},{"c":106.21,"h":106.21,"l":106.21,"n":4,"o":106.21,"t":"2026-10-15T13:30:00Z","v":247,"vw":106.21},{"c":106.28,"h":106.28,"l":106.28,"n":20,"o":106.28,"t":"2026-10-15T13:40:00Z","v":2680,"vw":106.28},{"c":106.275,"h":106.275,"l":106.275,"n":1,"o":106.275,"t":"2026-10-15T13:45:00Z","v":200,"vw":106.275},{"c":106.32,"h":106.35,"l":106.28,"n":7,"o":106.28,"t":"2026-10-15T13:50:00Z","v":606,"vw":106.315},{"c":106.38,"h":106.38,"l":106.38,"n":2,"o":106.38,"t":"2026-10-15T13:55:00Z","v":294,"vw":106.38},{"c":106.26,"h":106.4,"l":106.26,"n":4,"o":106.4,"t":"2026-10-15T14:00:00Z","v":506,"vw":106.288},{"c":106.21,"h":106.21,"l":106.21,"n":1,"o":106.21,"t":"2026-10-15T14:05:00Z","v":100,"vw":106.21},{"c":106.18,"h":106.18,"l":106.18,"n":2,"o":106.18,"t":"2026-10-15T14:10:00Z","v":101,"vw":106.18},{"c":106.2,"h":106.2,"l":106.2,"n":4,"o":106.2,"t":"2026-10-15T14:15:00Z","v":458,"vw":106.2},{"c":106.1847,"h":106.2,"l":106.175,"n":3,"o":106.2,"t":"2026-10-15T14:20:00Z","v":1600,"vw":106.187312},{"c":106.1695,"h":106.1695,"l":106.1695,"n":1,"o":106.1695,"t":"2026-10-15T14:50:00Z","v":300,"vw":106.1695},{"c":106.16,"h":106.16,"l":106.16,"n":1,"o":106.16,"t":"2026-10-15T14:55:00Z","v":100,"vw":106.16},{"c":106.06,"h":106.06,"l":106.06,"n":3,"o":106.06,"t":"2026-10-15T15:00:00Z","v":148,"vw":106.06},{"c":106.07,"h":106.07,"l":106.07,"n":1,"o":106.07,"t":"2026-10-15T15:15:00Z","v":100,"vw":106.07},{"c":106.12,"h":106.12,"l":106.12,"n":2,"o":106.12,"t":"2026-10-15T15:30:00Z","v":546,"vw":106.12},{"c":106.1,"h":106.1,"l":106.1,"n":1,"o":106.1,"t":"2026-10-15T15:35:00Z","v":631,"vw":106.1},{"c":106.09,"h":106.1186,"l":106.09,"n":4,"o":106.1186,"t":"2026-10-15T15:55:00Z","v":345,"vw":106.106343},{"c":106.25,"h":106.25,"l":106.25,"n":3,"o":106.25,"t":"2026-10-15T16:50:00Z","v":279,"vw":106.25},{"c":106.21,"h":106.21,"l":106.21,"n":1,"o":106.21,"t":"2026-10-15T16:55:00Z","v":182,"vw":106.21},{"c":106.235,"h":106.235,"l":106.23,"n":5,"o":106.23,"t":"2026-10-15T17:00:00Z","v":497,"vw":106.233786},{"c":106.26,"h":106.26,"l":106.26,"n":1,"o":106.26,"t":"2026-10-15T17:05:00Z","v":390,"vw":106.26},{"c":106.2901,"h":106.2901,"l":106.2901,"n":1,"o":106.2901,"t":"2026-10-15T17:35:00Z","v":275,"vw":106.2901},{"c":106.31,"h":106.31,"l":106.31,"n":1,"o":106.31,"t":"2026-10-15T17:40:00Z","v":100,"vw":106.31},{"c":106.3,"h":106.3,"l":106.3,"n":12,"o":106.3,"t":"2026-10-15T17:45:00Z","v":111,"vw":106.3},{"c":106.34,"h":106.34,"l":106.34,"n":3,"o":106.34,"t":"2026-10-15T17:50:00Z","v":194,"vw":106.34},{"c":106.4102,"h":106.4102,"l":106.4102,"n":1,"o":106.4102,"t":"2026-10-15T18:05:00Z","v":106,"vw":106.4102},{"c":106.45,"h":106.45,"l":106.4404,"n":3,"o":106.4404,"t":"2026-10-15T18:20:00Z","v":359,"vw":106.447326},{"c":106.45,"h":106.45,"l":106.45,"n":1,"o":106.45,"t":"2026-10-15T18:25:00Z","v":100,"vw":106.45},{"c":106.455,"h":106.455,"l":106.455,"n":4,"o":106.455,"t":"2026-10-15T18:35:00Z","v":201,"vw":106.455},{"c":106.375,"h":106.375,"l":106.375,"n":5,"o":106.375,"t":"2026-10-15T18:45:00Z","v":488,"vw":106.375},{"c":106.32,"h":106.32,"l":106.32,"n":1,"o":106.32,"t":"2026-10-15T19:30:00Z","v":100,"vw":106.32},{"c":106.3676,"h":106.3676,"l":106.3676,"n":1,"o":106.3676,"t":"2026-10-15T19:35:00Z","v":141,"vw":106.3676},{"c":106.42,"h":106.42,"l":106.42,"n":5,"o":106.42,"t":"2026-10-15T19:45:00Z","v":645,"vw":106.42},{"c":106.415,"h":106.415,"l":106.415,"n":10,"o":106.415,"t":"2026-10-15T19:50:00Z","v":207,"vw":106.415},{"c":106.42,"h":106.42,"l":106.42,"n":4,"o":106.42,"t":"2026-10-15T20:00:00Z","v":196,"vw":106.42},{"c":106.75,"h":106.76,"l":106.725,"n":5,"o":106.76,"t":"2026-10-16T13:30:00Z","v":524,"vw":106.749607},{"c":106.93,"h":106.93,"l":106.93,"n":1,"o":106.93,"t":"2026-10-16T13:55:00Z","v":100,"vw":106.93},{"c":107.01,"h":107.01,"l":107.01,"n":4,"o":107.01,"t":"2026-10-16T14:00:00Z","v":602,"vw":107.01},{"c":106.9792,"h":106.9792,"l":106.9792,"n":2,"o":106.9792,"t":"2026-10-16T14:10:00Z","v":451,"vw":106.9792},{"c":107.01,"h":107.01,"l":107.01,"n":3,"o":107.01,"t":"2026-10-16T14:15:00Z","v":201,"vw":107.01},{"c":107.05,"h":107.05,"l":107.05,"n":1,"o":107.05,"t":"2026-10-16T14:20:00Z","v":300,"vw":107.05},{"c":107.025,"h":107.025,"l":107.025,"n":1,"o":107.025,"t":"2026-10-16T14:30:00Z","v":100,"vw":107.025},{"c":107.0199,"h":107.03,"l":107.005,"n":7,"o":107.005,"t":"2026-10-16T14:55:00Z","v":1120,"vw":107.022276},{"c":106.97,"h":106.99,"l":106.97,"n":2,"o":106.99,"t":"2026-10-16T15:05:00Z","v":298,"vw":106.978926},{"c":106.8,"h":106.8,"l":106.8,"n":3,"o":106.8,"t":"2026-10-16T15:45:00Z","v":381,"vw":106.8},{"c":106.76,"h":106.77,"l":106.76,"n":3,"o":106.77,"t":"2026-10-16T16:00:00Z","v":701,"vw":106.767143},{"c":106.8,"h":106.8,"l":106.8,"n":2,"o":106.8,"t":"2026-10-16T16:05:00Z","v":188,"vw":106.8},{"c":106.79,"h":106.79,"l":106.78,"n":17,"o":106.78,"t":"2026-10-16T16:10:00Z","v":1147,"vw":106.786667},{"c":106.79,"h":106.79,"l":106.79,"n":2,"o":106.79,"t":"2026-10-16T16:15:00Z","v":1400,"vw":106.79},{"c":106.72,"h":106.72,"l":106.72,"n":1,"o":106.72,"t":"2026-10-16T16:20:00Z","v":800,"vw":106.72},{"c":106.6,"h":106.6,"l":106.5902,"n":6,"o":106.5902,"t":"2026-10-16T16:55:00Z","v":310,"vw":106.593434},{"c":106.72,"h":106.72,"l":106.72,"n":1,"o":106.72,"t":"2026-10-16T17:30:00Z","v":100,"vw":106.72},{"c":106.77,"h":106.77,"l":106.77,"n":1,"o":106.77,"t":"2026-10-16T17:45:00Z","v":300,"vw":106.77},{"c":106.73,"h":106.73,"l":106.73,"n":2,"o":106.73,"t":"2026-10-16T17:55:00Z","v":304,"vw":106.73},{"c":106.8,"h":106.8,"l":106.8,"n":3,"o":106.8,"t":"2026-10-16T19:00:00Z","v":392,"vw":106.8},{"c":106.7954,"h":106.7954,"l":106.7954,"n":1,"o":106.7954,"t":"2026-10-16T19:05:00Z","v":120,"vw":106.7954},{"c":106.81,"h":106.81,"l":106.81,"n":1,"o":106.81,"t":"2026-10-16T19:35:00Z","v":100,"vw":106.81},{"c":106.78,"h":106.78,"l":106.78,"n":1,"o":106.78,"t":"2026-10-16T19:40:00Z","v":500,"vw":106.78},{"c":106.81,"h":106.81,"l":106.8,"n":7,"o":106.8,"t":"2026-10-16T19:50:00Z","v":678,"vw":106.804801},{"c":106.827,"h":106.827,"l":106.827,"n":4,"o":106.827,"t":"2026-10-16T19:55:00Z","v":234,"vw":106.827},{"c":106.85,"h":106.85,"l":106.85,"n":5,"o":106.85,"t":"2026-10-16T20:00:00Z","v":154,"vw":106.85},{"c":106.8,"h":106.8,"l":106.8,"n":1,"o":106.8,"t":"2026-10-16T20:20:00Z","v":100,"vw":106.8},{"c":106.63,"h":106.63,"l":106.63,"n":1,"o":106.63,"t":"2026-10-19T11:00:00Z","v":200,"vw":106.63},{"c":106.8,"h":106.8,"l":106.8,"n":1,"o":106.8,"t":"2026-10-19T13:15:00Z","v":120,"vw":106.8},{"c":106.73,"h":106.73,"l":106.73,"n":14,"o":106.73,"t":"2026-10-19T13:30:00Z","v":1300,"vw":106.73},{"c":106.69,"h":106.71,"l":106.69,"n":5,"o":106.71,"t":"2026-10-19T13:35:00Z","v":601,"vw":106.703333},{"c":106.68,"h":106.68,"l":106.67,"n":3,"o":106.67,"t":"2026-10-19T13:40:00Z","v":2000,"vw":106.6765},{"c":106.66,"h":106.66,"l":106.66,"n":1,"o":106.66,"t":"2026-10-19T13:50:00Z","v":200,"vw":106.66},{"c":106.69,"h":106.69,"l":106.65,"n":8,"o":106.65,"t":"2026-10-19T14:05:00Z","v":1038,"vw":106.682285},{"c":106.6999,"h":106.6999,"l":106.6999,"n":4,"o":106.6999,"t":"2026-10-19T14:10:00Z","v":940,"vw":106.6999},{"c":106.6044,"h":106.6044,"l":106.6044,"n":1,"o":106.6044,"t":"2026-10-19T14:30:00Z","v":420,"vw":106.6044},{"c":106.59,"h":106.59,"l":106.59,"n":1,"o":106.59,"t":"2026-10-19T14:45:00Z","v":100,"vw":106.59},{"c":106.6099,"h":106.61,"l":106.6099,"n":3,"o":106.61,"t":"2026-10-19T14:50:00Z","v":800,"vw":106.609925},{"c":106.5628,"h":106.5628,"l":106.5628,"n":1,"o":106.5628,"t":"2026-10-19T15:10:00Z","v":305,"vw":106.5628},{"c":106.5501,"h":106.5501,"l":106.5501,"n":1,"o":106.5501,"t":"2026-10-19T15:20:00Z","v":250,"vw":106.5501},{"c":106.575,"h":106.575,"l":106.575,"n":1,"o":106.575,"t":"2026-10-19T15:25:00Z","v":433,"vw":106.575},{"c":106.57,"h":106.57,"l":106.57,"n":3,"o":106.57,"t":"2026-10-19T15:30:00Z","v":102,"vw":106.57},{"c":106.5178,"h":106.52,"l":106.51,"n":8,"o":106.52,"t":"2026-10-19T15:35:00Z","v":901,"vw":106.514578},{"c":106.5,"h":106.5,"l":106.5,"n":11,"o":106.5,"t":"2026-10-19T15:40:00Z","v":1011,"vw":106.5},{"c":106.47,"h":106.47,"l":106.47,"n":6,"o":106.47,"t":"2026-10-19T16:10:00Z","v":600,"vw":106.47},{"c":106.495,"h":106.495,"l":106.495,"n":1,"o":106.495,"t":"2026-10-19T16:20:00Z","v":100,"vw":106.495},{"c":106.56,"h":106.56,"l":106.56,"n":5,"o":106.56,"t":"2026-10-19T16:25:00Z","v":301,"vw":106.56},{"c":106.5501,"h":106.5501,"l":106.5501,"n":1,"o":106.5501,"t":"2026-10-19T16:30:00Z","v":873,"vw":106.5501},{"c":106.5499,"h":106.5499,"l":106.5499,"n":2,"o":106.5499,"t":"2026-10-19T16:40:00Z","v":235,"vw":106.5499},{"c":106.52,"h":106.52,"l":106.52,"n":2,"o":106.52,"t":"2026-10-19T16:50:00Z","v":118,"vw":106.52},{"c":106.533,"h":106.533,"l":106.533,"n":1,"o":106.533,"t":"2026-10-19T17:30:00Z","v":235,"vw":106.533},{"c":106.5892,"h":106.5892,"l":106.57,"n":11,"o":106.57,"t":"2026-10-19T17:50:00Z","v":3400,"vw":106.575835},{"c":106.6,"h":106.6,"l":106.59,"n":9,"o":106.59,"t":"2026-10-19T18:00:00Z","v":26524,"vw":106.599919},{"c":106.545,"h":106.545,"l":106.545,"n":4,"o":106.545,"t":"2026-10-19T18:20:00Z","v":178,"vw":106.545},{"c":106.5301,"h":106.5301,"l":106.5301,"n":2,"o":106.5301,"t":"2026-10-19T18:25:00Z","v":230,"vw":106.5301},{"c":106.525,"h":106.525,"l":106.525,"n":1,"o":106.525,"t":"2026-10-19T18:30:00Z","v":100,"vw":106.525},{"c":106.48,"h":106.48,"l":106.475,"n":20,"o":106.48,"t":"2026-10-19T19:10:00Z","v":3248,"vw":106.478125},{"c":106.49,"h":106.49,"l":106.49,"n":1,"o":106.49,"t":"2026-10-19T19:15:00Z","v":100,"vw":106.49},{"c":106.46,"h":106.46,"l":106.46,"n":1,"o":106.46,"t":"2026-10-19T19:25:00Z","v":280,"vw":106.46},{"c":106.5,"h":106.5,"l":106.49,"n":37,"o":106.49,"t":"2026-10-19T19:30:00Z","v":11018,"vw":106.498455},{"c":106.5,"h":106.5,"l":106.5,"n":10,"o":106.5,"t":"2026-10-19T19:35:00Z","v":5614,"vw":106.5},{"c":106.49,"h":106.49,"l":106.49,"n":5,"o":106.49,"t":"2026-10-19T19:40:00Z","v":329,"vw":106.49},{"c":106.51,"h":106.51,"l":106.4922,"n":2,"o":106.4922,"t":"2026-10-19T19:45:00Z","v":211,"vw":106.500636},{"c":106.49,"h":106.49,"l":106.49,"n":1,"o":106.49,"t":"2026-10-19T19:50:00Z","v":939,"vw":106.49},{"c":106.49,"h":106.49,"l":106.48,"n":10,"o":106.48,"t":"2026-10-19T19:55:00Z","v":978,"vw":106.486163},{"c":106.51,"h":106.51,"l":106.51,"n":4,"o":106.51,"t":"2026-10-19T20:00:00Z","v":171,"vw":106.51},{"c":106.72,"h":106.72,"l":106.72,"n":2,"o":106.72,"t":"2026-10-20T11:00:00Z","v":301,"vw":106.72},{"c":106.92,"h":106.92,"l":106.92,"n":3,"o":106.92,"t":"2026-10-20T13:30:00Z","v":666,"vw":106.92},{"c":107.0116,"h":107.0116,"l":107.0116,"n":2,"o":107.0116,"t":"2026-10-20T13:35:00Z","v":203,"vw":107.0116},{"c":106.89,"h":106.93,"l":106.89,"n":3,"o":106.93,"t":"2026-10-20T13:55:00Z","v":1410,"vw":106.927143},{"c":106.8,"h":106.8,"l":106.8,"n":1,"o":106.8,"t":"2026-10-20T14:20:00Z","v":500,"vw":106.8},{"c":106.77,"h":106.77,"l":106.77,"n":6,"o":106.77,"t":"2026-10-20T14:30:00Z","v":514,"vw":106.77},{"c":106.7,"h":106.74,"l":106.7,"n":7,"o":106.74,"t":"2026-10-20T14:45:00Z","v":802,"vw":106.72},{"c":106.68,"h":106.68,"l":106.68,"n":6,"o":106.68,"t":"2026-10-20T15:10:00Z","v":900,"vw":106.68},{"c":106.5905,"h":106.5905,"l":106.5905,"n":2,"o":106.5905,"t":"2026-10-20T16:00:00Z","v":376,"vw":106.5905},{"c":106.5594,"h":106.5594,"l":106.5594,"n":1,"o":106.5594,"t":"2026-10-20T16:55:00Z","v":313,"vw":106.5594},{"c":106.5624,"h":106.5624,"l":106.5624,"n":2,"o":106.5624,"t":"2026-10-20T17:00:00Z","v":160,"vw":106.5624},{"c":106.55,"h":106.55,"l":106.55,"n":2,"o":106.55,"t":"2026-10-20T17:05:00Z","v":566,"vw":106.55},{"c":106.59,"h":106.59,"l":106.59,"n":2,"o":106.59,"t":"2026-10-20T17:20:00Z","v":205,"vw":106.59},{"c":106.6,"h":106.6,"l":106.6,"n":1,"o":106.6,"t":"2026-10-20T17:25:00Z","v":200,"vw":106.6},{"c":106.6601,"h":106.67,"l":106.6601,"n":7,"o":106.67,"t":"2026-10-20T17:35:00Z","v":2605,"vw":106.665564},{"c":106.69,"h":106.69,"l":106.69,"n":1,"o":106.69,"t":"2026-10-20T18:05:00Z","v":200,"vw":106.69},{"c":106.75,"h":106.75,"l":106.75,"n":1,"o":106.75,"t":"2026-10-20T18:45:00Z","v":100,"vw":106.75},{"c":106.73,"h":106.73,"l":106.73,"n":2,"o":106.73,"t":"2026-10-20T19:30:00Z","v":451,"vw":106.73},{"c":106.75,"h":106.75,"l":106.75,"n":3,"o":106.75,"t":"2026-10-20T19:40:00Z","v":202,"vw":106.75},{"c":106.73,"h":106.73,"l":106.72,"n":11,"o":106.72,"t":"2026-10-20T19:55:00Z","v":1665,"vw":106.722453},{"c":106.73,"h":106.73,"l":106.73,"n":3,"o":106.73,"t":"2026-10-20T20:00:00Z","v":313,"vw":106.73},{"c":106.7149,"h":106.7149,"l":106.7149,"n":1,"o":106.7149,"t":"2026-10-21T11:25:00Z","v":200,"vw":106.7149},{"c":106.81,"h":106.81,"l":106.81,"n":7,"o":106.81,"t":"2026-10-21T13:30:00Z","v":603,"vw":106.81},{"c":106.835,"h":106.835,"l":106.835,"n":2,"o":106.835,"t":"2026-10-21T13:35:00Z","v":101,"vw":106.835},{"c":106.79,"h":106.8,"l":106.79,"n":16,"o":106.8,"t":"2026-10-21T13:50:00Z","v":5021,"vw":106.792009},{"c":106.77,"h":106.77,"l":106.77,"n":1,"o":106.77,"t":"2026-10-21T14:00:00Z","v":687,"vw":106.77},{"c":106.7,"h":106.7,"l":106.697,"n":2,"o":106.697,"t":"2026-10-21T14:05:00Z","v":1000,"vw":106.6973},{"c":106.735,"h":106.735,"l":106.735,"n":2,"o":106.735,"t":"2026-10-21T14:15:00Z","v":141,"vw":106.735},{"c":106.7,"h":106.7,"l":106.7,"n":3,"o":106.7,"t":"2026-10-21T14:25:00Z","v":352,"vw":106.7},{"c":106.6901,"h":106.6901,"l":106.69,"n":3,"o":106.69,"t":"2026-10-21T14:40:00Z","v":317,"vw":106.69005},{"c":106.68,"h":106.68,"l":106.68,"n":2,"o":106.68,"t":"2026-10-21T14:45:00Z","v":301,"vw":106.68},{"c":106.66,"h":106.66,"l":106.66,"n":2,"o":106.66,"t":"2026-10-21T15:25:00Z","v":180,"vw":106.66},{"c":106.665,"h":106.665,"l":106.665,"n":1,"o":106.665,"t":"2026-10-21T15:55:00Z","v":100,"vw":106.665},{"c":106.64,"h":106.64,"l":106.64,"n":1,"o":106.64,"t":"2026-10-21T16:05:00Z","v":100,"vw":106.64},{"c":106.8,"h":106.8,"l":106.8,"n":1,"o":106.8,"t":"2026-10-21T17:35:00Z","v":300,"vw":106.8},{"c":106.84,"h":106.84,"l":106.84,"n":1,"o":106.84,"t":"2026-10-21T17:55:00Z","v":200,"vw":106.84},{"c":106.79,"h":106.79,"l":106.79,"n":3,"o":106.79,"t":"2026-10-21T18:40:00Z","v":216,"vw":106.79},{"c":106.7839,"h":106.7839,"l":106.7839,"n":1,"o":106.7839,"t":"2026-10-21T18:45:00Z","v":1000,"vw":106.7839},{"c":106.7201,"h":106.7201,"l":106.7201,"n":1,"o":106.7201,"t":"2026-10-21T18:50:00Z","v":200,"vw":106.7201},{"c":106.67,"h":106.67,"l":106.67,"n":1,"o":106.67,"t":"2026-10-21T19:00:00Z","v":100,"vw":106.67},{"c":106.71,"h":106.71,"l":106.71,"n":2,"o":106.71,"t":"2026-10-21T19:25:00Z","v":101,"vw":106.71},{"c":106.8001,"h":106.8001,"l":106.8001,"n":2,"o":106.8001,"t":"2026-10-21T19:40:00Z","v":290,"vw":106.8001},{"c":106.725,"h":106.7976,"l":106.72,"n":11,"o":106.7976,"t":"2026-10-21T19:50:00Z","v":517,"vw":106.760937},{"c":106.76,"h":106.7723,"l":106.76,"n":4,"o":106.7723,"t":"2026-10-21T19:55:00Z","v":466,"vw":106.768402},{"c":106.77,"h":106.77,"l":106.77,"n":4,"o":106.77,"t":"2026-10-21T20:00:00Z","v":114,"vw":106.77},{"c":107.32,"h":107.32,"l":107.32,"n":1,"o":107.32,"t":"2026-10-22T09:40:00Z","v":189,"vw":107.32},{"c":106.81,"h":106.81,"l":106.81,"n":9,"o":106.81,"t":"2026-10-22T13:30:00Z","v":254,"vw":106.81},{"c":106.8032,"h":106.8032,"l":106.778,"n":5,"o":106.778,"t":"2026-10-22T13:40:00Z","v":371,"vw":106.792911},{"c":106.8999,"h":106.8999,"l":106.8999,"n":2,"o":106.8999,"t":"2026-10-22T13:50:00Z","v":214,"vw":106.8999},{"c":106.8399,"h":106.8399,"l":106.8399,"n":2,"o":106.8399,"t":"2026-10-22T13:55:00Z","v":937,"vw":106.8399},{"c":106.77,"h":106.77,"l":106.77,"n":1,"o":106.77,"t":"2026-10-22T14:00:00Z","v":400,"vw":106.77},{"c":106.82,"h":106.82,"l":106.801,"n":4,"o":106.801,"t":"2026-10-22T14:35:00Z","v":958,"vw":106.818015},{"c":106.8575,"h":106.8575,"l":106.8575,"n":2,"o":106.8575,"t":"2026-10-22T14:50:00Z","v":300,"vw":106.8575},{"c":106.88,"h":106.88,"l":106.88,"n":2,"o":106.88,"t":"2026-10-22T15:25:00Z","v":400,"vw":106.88},{"c":106.9876,"h":106.9876,"l":106.94,"n":9,"o":106.94,"t":"2026-10-22T15:40:00Z","v":1831,"vw":106.942649},{"c":106.96,"h":106.96,"l":106.96,"n":3,"o":106.96,"t":"2026-10-22T15:45:00Z","v":300,"vw":106.96},{"c":106.98,"h":106.98,"l":106.97,"n":5,"o":106.97,"t":"2026-10-22T15:50:00Z","v":2278,"vw":106.975},{"c":107.0099,"h":107.0099,"l":107.0099,"n":1,"o":107.0099,"t":"2026-10-22T16:15:00Z","v":200,"vw":107.0099},{"c":106.98,"h":106.98,"l":106.98,"n":1,"o":106.98,"t":"2026-10-22T16:20:00Z","v":100,"vw":106.98},{"c":107,"h":107,"l":107,"n":3,"o":107,"t":"2026-10-22T16:25:00Z","v":497,"vw":107},{"c":107.14,"h":107.14,"l":107.14,"n":3,"o":107.14,"t":"2026-10-22T16:45:00Z","v":250,"vw":107.14},{"c":107.1564,"h":107.17,"l":107.1564,"n":2,"o":107.17,"t":"2026-10-22T16:50:00Z","v":610,"vw":107.167548},{"c":107.132,"h":107.132,"l":107.132,"n":1,"o":107.132,"t":"2026-10-22T17:05:00Z","v":200,"vw":107.132},{"c":107.1566,"h":107.1566,"l":107.1566,"n":1,"o":107.1566,"t":"2026-10-22T17:10:00Z","v":100,"vw":107.1566},{"c":107.11,"h":107.11,"l":107.11,"n":1,"o":107.11,"t":"2026-10-22T17:30:00Z","v":174,"vw":107.11},{"c":107.11,"h":107.11,"l":107.11,"n":1,"o":107.11,"t":"2026-10-22T17:55:00Z","v":523,"vw":107.11},{"c":107.24,"h":107.24,"l":107.24,"n":2,"o":107.24,"t":"2026-10-22T18:50:00Z","v":166,"vw":107.24},{"c":107.26,"h":107.26,"l":107.26,"n":9,"o":107.26,"t":"2026-10-22T18:55:00Z","v":2450,"vw":107.26},{"c":107.23,"h":107.23,"l":107.23,"n":5,"o":107.23,"t":"2026-10-22T19:25:00Z","v":237,"vw":107.23},{"c":107.27,"h":107.27,"l":107.27,"n":5,"o":107.27,"t":"2026-10-22T19:30:00Z","v":185,"vw":107.27},{"c":107.26,"h":107.26,"l":107.26,"n":2,"o":107.26,"t":"2026-10-22T19:45:00Z","v":187,"vw":107.26},{"c":107.21,"h":107.22,"l":107.21,"n":5,"o":107.22,"t":"2026-10-22T19:55:00Z","v":277,"vw":107.214975},{"c":107.25,"h":107.25,"l":107.25,"n":1,"o":107.25,"t":"2026-10-22T20:00:00Z","v":568,"vw":107.25}],"history":[{"c":102.654,"h":102.91,"l":102.625,"n":102,"o":102.87,"t":"2024-10-21T04:00:00Z","v":5769,"vw":102.795035},{"c":102.6875,"h":102.76,"l":102.63,"n":82,"o":102.76,"t":"2024-10-22T04:00:00Z","v":3448,"vw":102.700837},{"c":102.6255,"h":102.629,"l":102.4662,"n":92,"o":102.51,"t":"2024-10-23T04:00:00Z","v":4718,"vw":102.538931},{"c":102.6592,"h":102.73,"l":102.5549,"n":86,"o":102.7,"t":"2024-10-24T04:00:00Z","v":3652,"vw":102.650403},{"c":102.6109,"h":102.67,"l":102.5601,"n":78,"o":102.66,"t":"2024-10-25T04:00:00Z","v":6385,"vw":102.615916},{"c":102.83,"h":102.83,"l":102.66,"n":90,"o":102.66,"t":"2024-10-28T04:00:00Z","v":21860,"vw":102.719274},{"c":102.4666,"h":102.48,"l":102.21,"n":156,"o":102.29,"t":"2024-10-29T04:00:00Z","v":20837,"vw":102.325866},{"c":102.5923,"h":102.7,"l":102.36,"n":127,"o":102.41,"t":"2024-10-30T04:00:00Z","v":12476,"vw":102.467057},{"c":102.9061,"h":102.9061,"l":102.63,"n":165,"o":102.75,"t":"2024-10-31T04:00:00Z","v":17359,"vw":102.725723},{"c":102.0774,"h":102.56,"l":102.04,"n":160,"o":102.56,"t":"2024-11-01T04:00:00Z","v":29173,"vw":102.184103},{"c":102.835,"h":103.09,"l":102.835,"n":159,"o":102.93,"t":"2024-11-04T05:00:00Z","v":18555,"vw":102.943929},{"c":102.9635,"h":103.04,"l":102.82,"n":83,"o":102.95,"t":"2024-11-05T05:00:00Z","v":7099,"vw":102.944955},{"c":101.4314,"h":101.6349,"l":101.39,"n":220,"o":101.48,"t":"2024-11-06T05:00:00Z","v":10939,"vw":101.467399},{"c":101.8718,"h":101.95,"l":101.56,"n":188,"o":101.61,"t":"2024-11-07T05:00:00Z","v":19904,"vw":101.802506},{"c":101.53,"h":101.81,"l":101.385,"n":124,"o":101.81,"t":"2024-11-08T05:00:00Z","v":6430,"vw":101.60833},{"c":100.9109,"h":101.049,"l":100.87,"n":186,"o":101.01,"t":"2024-11-11T05:00:00Z","v":20396,"vw":100.960673},{"c":100.7286,"h":100.82,"l":100.6122,"n":174,"o":100.74,"t":"2024-11-12T05:00:00Z","v":23338,"vw":100.705007},{"c":100.2508,"h":100.74,"l":100.2401,"n":173,"o":100.74,"t":"2024-11-13T05:00:00Z","v":21749,"vw":100.378168},{"c":99.6945,"h":100.14,"l":99.6945,"n":289,"o":99.99,"t":"2024-11-14T05:00:00Z","v":21838,"vw":100.075748},{"c":100.0451,"h":100.2844,"l":99.9,"n":189,"o":99.93,"t":"2024-11-15T05:00:00Z","v":16378,"vw":100.007743},{"c":100.575,"h":100.5903,"l":100.28,"n":130,"o":100.33,"t":"2024-11-18T05:00:00Z","v":5153,"vw":100.40382},{"c":100.6897,"h":100.8,"l":100.54,"n":127,"o":100.8,"t":"2024-11-19T05:00:00Z","v":7882,"vw":100.716061},{"c":100.4261,"h":100.5399,"l":100.3,"n":116,"o":100.42,"t":"2024-11-20T05:00:00Z","v":8634,"vw":100.43316},{"c":100.1955,"h":100.62,"l":100.18,"n":113,"o":100.43,"t":"2024-11-21T05:00:00Z","v":3318,"vw":100.377784},{"c":99.3295,"h":99.445,"l":99.25,"n":188,"o":99.25,"t":"2024-11-22T05:00:00Z","v":6926,"vw":99.331045},{"c":100.2414,"h":100.38,"l":100.13,"n":157,"o":100.21,"t":"2024-11-25T05:00:00Z","v":7660,"vw":100.256723},{"c":100.1375,"h":100.2,"l":100.01,"n":97,"o":100.2,"t":"2024-11-26T05:00:00Z","v":3834,"vw":100.104097},{"c":100.7241,"h":100.95,"l":100.6,"n":149,"o":100.73,"t":"2024-11-27T05:00:00Z","v":5084,"vw":100.80655},{"c":100.8474,"h":100.87,"l":100.66,"n":80,"o":100.81,"t":"2024-11-29T05:00:00Z","v":1900,"vw":100.78628},{"c":100.2598,"h":100.27,"l":99.99,"n":150,"o":100.14,"t":"2024-12-02T05:00:00Z","v":7448,"vw":100.10144},{"c":100.23,"h":100.5799,"l":100.21,"n":111,"o":100.51,"t":"2024-12-03T05:00:00Z","v":7991,"vw":100.28156},{"c":100.4678,"h":100.56,"l":100.18,"n":96,"o":100.18,"t":"2024-12-04T05:00:00Z","v":4628,"vw":100.457259},{"c":101.1095,"h":101.15,"l":100.8026,"n":146,"o":100.85,"t":"2024-12-05T05:00:00Z","v":7161,"vw":100.945653},{"c":101.0903,"h":101.31,"l":101.014,"n":261,"o":101.29,"t":"2024-12-06T05:00:00Z","v":7281,"vw":101.154866},{"c":101.09,"h":101.25,"l":101.05,"n":131,"o":101.13,"t":"2024-12-09T05:00:00Z","v":7075,"vw":101.10654},{"c":100.6,"h":100.97,"l":100.6,"n":170,"o":100.95,"t":"2024-12-10T05:00:00Z","v":4404,"vw":100.68008},{"c":100.4216,"h":100.6003,"l":100.4004,"n":100,"o":100.6003,"t":"2024-12-11T05:00:00Z","v":6163,"vw":100.463358},{"c":99.53,"h":100.13,"l":99.52,"n":207,"o":99.88,"t":"2024-12-12T05:00:00Z","v":10641,"vw":99.731039},{"c":99.48,"h":99.5582,"l":99.38,"n":214,"o":99.51,"t":"2024-12-13T05:00:00Z","v":18758,"vw":99.458689},{"c":99.38,"h":99.501,"l":99.28,"n":220,"o":99.47,"t":"2024-12-16T05:00:00Z","v":14470,"vw":99.3618},{"c":99.5017,"h":99.635,"l":99.2,"n":212,"o":99.23,"t":"2024-12-17T05:00:00Z","v":13974,"vw":99.403548},{"c":98.6403,"h":99.5683,"l":98.6115,"n":260,"o":99.36,"t":"2024-12-18T05:00:00Z","v":13008,"vw":99.306814},{"c":98.8987,"h":98.9501,"l":98.745,"n":170,"o":98.87,"t":"2024-12-19T05:00:00Z","v":8404,"vw":98.888612},{"c":99.46,"h":99.64,"l":99.2624,"n":154,"o":99.29,"t":"2024-12-20T05:00:00Z","v":13160,"vw":99.583286},{"c":98.8112,"h":99.03,"l":98.68,"n":173,"o":99.03,"t":"2024-12-23T05:00:00Z","v":12259,"vw":98.807192},{"c":98.6024,"h":98.71,"l":98.56,"n":93,"o":98.71,"t":"2024-12-24T05:00:00Z","v":3160,"vw":98.592375},{"c":98.8034,"h":98.81,"l":98.577,"n":114,"o":98.6,"t":"2024-12-26T05:00:00Z","v":5241,"vw":98.706556},{"c":98.4509,"h":98.67,"l":98.4,"n":138,"o":98.67,"t":"2024-12-27T05:00:00Z","v":23144,"vw":98.489562},{"c":98.26,"h":98.26,"l":97.9,"n":209,"o":98.07,"t":"2024-12-30T05:00:00Z","v":13579,"vw":98.034963},{"c":97.8608,"h":98.14,"l":97.78,"n":177,"o":98.14,"t":"2024-12-31T05:00:00Z","v":7824,"vw":97.901835},{"c":97.2936,"h":97.725,"l":97.24,"n":327,"o":97.725,"t":"2025-01-02T05:00:00Z","v":33123,"vw":97.571338},{"c":97.7287,"h":97.74,"l":97.61,"n":136,"o":97.6725,"t":"2025-01-03T05:00:00Z","v":5669,"vw":97.685694},{"c":98.1744,"h":98.22,"l":98.05,"n":151,"o":98.15,"t":"2025-01-06T05:00:00Z","v":16419,"vw":98.161428},{"c":97.7,"h":97.97,"l":97.7,"n":151,"o":97.97,"t":"2025-01-07T05:00:00Z","v":5159,"vw":97.801563},{"c":97.4594,"h":97.57,"l":97.43,"n":127,"o":97.53,"t":"2025-01-08T05:00:00Z","v":4935,"vw":97.469032},{"c":96.871,"h":97.02,"l":96.78,"n":290,"o":97.01,"t":"2025-01-10T05:00:00Z","v":9547,"vw":96.898977},{"c":96.7382,"h":96.81,"l":96.61,"n":204,"o":96.81,"t":"2025-01-13T05:00:00Z","v":11411,"vw":96.753566},{"c":97.3128,"h":97.3406,"l":96.92,"n":175,"o":96.95,"t":"2025-01-14T05:00:00Z","v":21019,"vw":97.114216},{"c":97.3,"h":97.59,"l":97.2495,"n":130,"o":97.59,"t":"2025-01-15T05:00:00Z","v":9947,"vw":97.488485},{"c":97.45,"h":97.51,"l":97.23,"n":194,"o":97.29,"t":"2025-01-16T05:00:00Z","v":12498,"vw":97.43301},{"c":97.05,"h":97.44,"l":97.05,"n":162,"o":97.21,"t":"2025-01-17T05:00:00Z","v":10609,"vw":97.122159},{"c":98,"h":98,"l":97.71,"n":206,"o":97.71,"t":"2025-01-21T05:00:00Z","v":16419,"vw":97.882548},{"c":97.92,"h":98.0192,"l":97.86,"n":97,"o":97.95,"t":"2025-01-22T05:00:00Z","v":3418,"vw":97.938027},{"c":97.842,"h":98,"l":97.55,"n":139,"o":97.7983,"t":"2025-01-23T05:00:00Z","v":9842,"vw":97.770377},{"c":98.01,"h":98.19,"l":97.88,"n":155,"o":97.88,"t":"2025-01-24T05:00:00Z","v":10149,"vw":98.087681},{"c":98.46,"h":98.8,"l":98.44,"n":159,"o":98.7,"t":"2025-01-27T05:00:00Z","v":20792,"vw":98.635964},{"c":98.2098,"h":98.23,"l":98.04,"n":155,"o":98.12,"t":"2025-01-28T05:00:00Z","v":12361,"vw":98.154362},{"c":97.8577,"h":97.965,"l":97.7214,"n":128,"o":97.87,"t":"2025-01-29T05:00:00Z","v":6535,"vw":97.87667},{"c":97.6276,"h":97.93,"l":97.54,"n":190,"o":97.86,"t":"2025-01-30T05:00:00Z","v":13955,"vw":97.691441},{"c":97.4963,"h":97.88,"l":97.47,"n":180,"o":97.53,"t":"2025-01-31T05:00:00Z","v":10008,"vw":97.637313},{"c":97.3,"h":97.5,"l":96.9863,"n":231,"o":97.15,"t":"2025-02-03T05:00:00Z","v":26363,"vw":97.159048},{"c":98.1199,"h":98.14,"l":97.81,"n":155,"o":97.85,"t":"2025-02-04T05:00:00Z","v":14613,"vw":97.987353},{"c":98.5356,"h":98.63,"l":98.48,"n":210,"o":98.48,"t":"2025-02-05T05:00:00Z","v":51522,"vw":98.56243},{"c":98.1279,"h":98.2,"l":97.99,"n":153,"o":98.01,"t":"2025-02-06T05:00:00Z","v":16783,"vw":98.143308},{"c":97.65,"h":97.86,"l":97.55,"n":256,"o":97.85,"t":"2025-02-07T05:00:00Z","v":14693,"vw":97.64512},{"c":97.4241,"h":97.58,"l":97.41,"n":239,"o":97.49,"t":"2025-02-10T05:00:00Z","v":25741,"vw":97.472562},{"c":97.2209,"h":97.2996,"l":97.17,"n":109,"o":97.25,"t":"2025-02-11T05:00:00Z","v":4556,"vw":97.234195},{"c":97.2307,"h":97.38,"l":97.0887,"n":161,"o":97.17,"t":"2025-02-12T05:00:00Z","v":12219,"vw":97.213001},{"c":98.28,"h":98.3199,"l":97.72,"n":284,"o":97.73,"t":"2025-02-13T05:00:00Z","v":29782,"vw":98.069677},{"c":98.687,"h":98.94,"l":98.6857,"n":257,"o":98.87,"t":"2025-02-14T05:00:00Z","v":33572,"vw":98.82042},{"c":98.25,"h":98.52,"l":98.22,"n":217,"o":98.52,"t":"2025-02-18T05:00:00Z","v":12418,"vw":98.336398},{"c":98.2023,"h":98.3499,"l":98.13,"n":143,"o":98.34,"t":"2025-02-19T05:00:00Z","v":9069,"vw":98.235092},{"c":98.8795,"h":98.92,"l":98.414,"n":231,"o":98.42,"t":"2025-02-20T05:00:00Z","v":18269,"vw":98.70801},{"c":98.96,"h":99,"l":98.71,"n":230,"o":98.78,"t":"2025-02-21T05:00:00Z","v":21020,"vw":98.883441},{"c":99.01,"h":99.12,"l":98.87,"n":266,"o":98.87,"t":"2025-02-24T05:00:00Z","v":78160,"vw":99.043406},{"c":99.5299,"h":99.61,"l":99.337,"n":287,"o":99.4,"t":"2025-02-25T05:00:00Z","v":44395,"vw":99.515386},{"c":99.3471,"h":99.5,"l":99.21,"n":175,"o":99.31,"t":"2025-02-26T05:00:00Z","v":9566,"vw":99.374349},{"c":98.77,"h":98.88,"l":98.631,"n":223,"o":98.75,"t":"2025-02-27T05:00:00Z","v":19378,"vw":98.757492},{"c":98.3435,"h":98.52,"l":98.27,"n":320,"o":98.46,"t":"2025-02-28T05:00:00Z","v":27501,"vw":98.376674},{"c":99.08,"h":99.1018,"l":98.83,"n":369,"o":98.87,"t":"2025-03-03T05:00:00Z","v":42578,"vw":98.980393},{"c":99.98,"h":100.01,"l":99.6604,"n":472,"o":99.76,"t":"2025-03-04T05:00:00Z","v":59303,"vw":99.836792},{"c":99.73,"h":100.0992,"l":99.666,"n":256,"o":99.98,"t":"2025-03-05T05:00:00Z","v":26336,"vw":99.916068},{"c":100.54,"h":100.61,"l":100.22,"n":482,"o":100.39,"t":"2025-03-06T05:00:00Z","v":60369,"vw":100.505013},{"c":100.99,"h":101.28,"l":100.845,"n":416,"o":101.16,"t":"2025-03-07T05:00:00Z","v":48848,"vw":101.03344},{"c":100.8,"h":101.31,"l":100.66,"n":416,"o":101.31,"t":"2025-03-10T04:00:00Z","v":42968,"vw":100.923289},{"c":100.66,"h":101.07,"l":100.6475,"n":432,"o":100.91,"t":"2025-03-11T04:00:00Z","v":66907,"vw":100.881196},{"c":100.6846,"h":100.715,"l":100.38,"n":259,"o":100.55,"t":"2025-03-12T04:00:00Z","v":29821,"vw":100.594042},{"c":100.56,"h":100.59,"l":100.3,"n":280,"o":100.57,"t":"2025-03-13T04:00:00Z","v":42487,"vw":100.507401},{"c":100.36,"h":100.4,"l":100.22,"n":393,"o":100.38,"t":"2025-03-14T04:00:00Z","v":42399,"vw":100.312592},{"c":100.85,"h":100.9,"l":100.59,"n":307,"o":100.64,"t":"2025-03-17T04:00:00Z","v":26723,"vw":100.758757},{"c":101.36,"h":101.37,"l":100.965,"n":239,"o":100.98,"t":"2025-03-18T04:00:00Z","v":20885,"vw":101.226867},{"c":101.15,"h":101.2,"l":100.8101,"n":293,"o":100.98,"t":"2025-03-19T04:00:00Z","v":28991,"vw":100.897625},{"c":100.65,"h":100.71,"l":100.42,"n":252,"o":100.58,"t":"2025-03-20T04:00:00Z","v":19971,"vw":100.574431},{"c":100.56,"h":100.75,"l":100.5301,"n":166,"o":100.75,"t":"2025-03-21T04:00:00Z","v":8622,"vw":100.593605},{"c":100.53,"h":100.725,"l":100.37,"n":366,"o":100.69,"t":"2025-03-24T04:00:00Z","v":46310,"vw":100.605935},{"c":100.6,"h":100.8358,"l":100.557,"n":165,"o":100.83,"t":"2025-03-25T04:00:00Z","v":16756,"vw":100.723648},{"c":100.39,"h":100.4977,"l":100.3108,"n":172,"o":100.39,"t":"2025-03-26T04:00:00Z","v":21335,"vw":100.352143},{"c":100.67,"h":100.77,"l":100.465,"n":242,"o":100.52,"t":"2025-03-27T04:00:00Z","v":24519,"vw":100.594136},{"c":100.71,"h":100.8199,"l":100.5677,"n":217,"o":100.57,"t":"2025-03-28T04:00:00Z","v":14391,"vw":100.715357},{"c":100.38,"h":100.75,"l":100.26,"n":238,"o":100.75,"t":"2025-03-31T04:00:00Z","v":20607,"vw":100.448443},{"c":100.45,"h":100.655,"l":100.42,"n":210,"o":100.48,"t":"2025-04-01T04:00:00Z","v":17511,"vw":100.549144},{"c":100.58,"h":100.6464,"l":100.4692,"n":288,"o":100.63,"t":"2025-04-02T04:00:00Z","v":29445,"vw":100.560312},{"c":103.3,"h":103.81,"l":103.0099,"n":976,"o":103.39,"t":"2025-04-03T04:00:00Z","v":115043,"vw":103.411309},{"c":103.05,"h":104.39,"l":102.97,"n":1332,"o":104.27,"t":"2025-04-04T04:00:00Z","v":276022,"vw":103.795716},{"c":103.56,"h":103.96,"l":102.48,"n":1072,"o":103.96,"t":"2025-04-07T04:00:00Z","v":182575,"vw":103.466554},{"c":104.74,"h":105.0189,"l":103.42,"n":933,"o":104.18,"t":"2025-04-08T04:00:00Z","v":111601,"vw":104.262081},{"c":103.53,"h":106.03,"l":103.4,"n":2653,"o":106.03,"t":"2025-04-09T04:00:00Z","v":417097,"vw":104.891971},{"c":107.66,"h":107.82,"l":105.691,"n":1681,"o":105.79,"t":"2025-04-10T04:00:00Z","v":349300,"vw":106.972741},{"c":108.88,"h":109.43,"l":108.41,"n":3435,"o":109.4,"t":"2025-04-11T04:00:00Z","v":513970,"vw":108.934242},{"c":109.13,"h":109.34,"l":107.45,"n":2358,"o":107.55,"t":"2025-04-14T04:00:00Z","v":362809,"vw":108.42878},{"c":107.9,"h":108.7,"l":107.85,"n":2083,"o":108.535,"t":"2025-04-15T04:00:00Z","v":258194,"vw":108.246632},{"c":109.08,"h":109.27,"l":108.6402,"n":2585,"o":109.06,"t":"2025-04-16T04:00:00Z","v":1245892,"vw":108.953388},{"c":108.37,"h":108.7699,"l":107.8699,"n":2119,"o":108.63,"t":"2025-04-17T04:00:00Z","v":319816,"vw":108.404139},{"c":109.88,"h":110.36,"l":109.8,"n":4942,"o":110.17,"t":"2025-04-21T04:00:00Z","v":623271,"vw":109.993637},{"c":108.47,"h":109.35,"l":108.39,"n":2588,"o":109.13,"t":"2025-04-22T04:00:00Z","v":363147,"vw":108.872858},{"c":106.98,"h":107.92,"l":106.9452,"n":3341,"o":107.89,"t":"2025-04-23T04:00:00Z","v":455838,"vw":107.317335},{"c":107.31,"h":107.5299,"l":107.09,"n":1754,"o":107.52,"t":"2025-04-24T04:00:00Z","v":179276,"vw":107.327641},{"c":107.2,"h":107.37,"l":106.76,"n":1703,"o":106.79,"t":"2025-04-25T04:00:00Z","v":190662,"vw":107.035724},{"c":108.2,"h":108.21,"l":106.94,"n":1304,"o":107.04,"t":"2025-04-28T04:00:00Z","v":143193,"vw":107.709771},{"c":107.71,"h":108,"l":107.6,"n":1126,"o":107.88,"t":"2025-04-29T04:00:00Z","v":92056,"vw":107.76425},{"c":107.54,"h":107.9701,"l":107.515,"n":1152,"o":107.74,"t":"2025-04-30T04:00:00Z","v":120307,"vw":107.763897},{"c":106.99,"h":107.1604,"l":106.48,"n":1730,"o":107.11,"t":"2025-05-01T04:00:00Z","v":159400,"vw":106.770979},{"c":107.41,"h":107.8599,"l":107.2,"n":1302,"o":107.56,"t":"2025-05-02T04:00:00Z","v":104678,"vw":107.441874},{"c":107.96,"h":108.05,"l":107.605,"n":1326,"o":107.96,"t":"2025-05-05T04:00:00Z","v":146208,"vw":107.84496},{"c":108.07,"h":108.1,"l":107.56,"n":1174,"o":107.79,"t":"2025-05-06T04:00:00Z","v":121048,"vw":107.826589},{"c":107.83,"h":108.415,"l":107.76,"n":904,"o":107.97,"t":"2025-05-07T04:00:00Z","v":95739,"vw":108.062672},{"c":106.8,"h":107.69,"l":106.52,"n":1555,"o":107.69,"t":"2025-05-08T04:00:00Z","v":129849,"vw":106.936779},{"c":106.83,"h":107.255,"l":106.725,"n":836,"o":106.95,"t":"2025-05-09T04:00:00Z","v":70251,"vw":106.874467},{"c":104.9356,"h":105.48,"l":104.67,"n":2304,"o":105.25,"t":"2025-05-12T04:00:00Z","v":281180,"vw":105.160979},{"c":105.63,"h":105.66,"l":105.205,"n":871,"o":105.44,"t":"2025-05-13T04:00:00Z","v":113630,"vw":105.444798},{"c":105.16,"h":105.97,"l":105.1101,"n":1953,"o":105.97,"t":"2025-05-14T04:00:00Z","v":292712,"vw":105.497774},{"c":106.17,"h":106.22,"l":105.81,"n":869,"o":105.98,"t":"2025-05-15T04:00:00Z","v":106369,"vw":106.031975},{"c":105.68,"h":106,"l":105.59,"n":767,"o":105.87,"t":"2025-05-16T04:00:00Z","v":59591,"vw":105.743027},{"c":106.33,"h":106.59,"l":106.1513,"n":873,"o":106.45,"t":"2025-05-19T04:00:00Z","v":103609,"vw":106.337172},{"c":106.94,"h":106.95,"l":106.3,"n":766,"o":106.32,"t":"2025-05-20T04:00:00Z","v":47065,"vw":106.683307},{"c":107.47,"h":107.78,"l":107.4035,"n":1126,"o":107.45,"t":"2025-05-21T04:00:00Z","v":115328,"vw":107.524649},{"c":107.04,"h":107.24,"l":106.8,"n":835,"o":107.24,"t":"2025-05-22T04:00:00Z","v":76803,"vw":107.025343},{"c":108.11,"h":108.13,"l":107.63,"n":1768,"o":107.73,"t":"2025-05-23T04:00:00Z","v":222304,"vw":107.906321},{"c":107.18,"h":107.58,"l":107.145,"n":1098,"o":107.58,"t":"2025-05-27T04:00:00Z","v":114547,"vw":107.327149},{"c":107.26,"h":107.52,"l":107.0302,"n":636,"o":107.06,"t":"2025-05-28T04:00:00Z","v":40172,"vw":107.219164},{"c":107.7444,"h":107.8906,"l":107.5238,"n":765,"o":107.6,"t":"2025-05-29T04:00:00Z","v":93614,"vw":107.669668},{"c":107.82,"h":108.02,"l":107.62,"n":1118,"o":107.69,"t":"2025-05-30T04:00:00Z","v":111325,"vw":107.84039},{"c":108.65,"h":108.75,"l":108.31,"n":1086,"o":108.38,"t":"2025-06-02T04:00:00Z","v":95741,"vw":108.478115},{"c":107.65,"h":107.87,"l":107.579,"n":849,"o":107.83,"t":"2025-06-03T04:00:00Z","v":73162,"vw":107.724513},{"c":108.33,"h":108.57,"l":107.92,"n":701,"o":107.95,"t":"2025-06-04T04:00:00Z","v":93287,"vw":108.343463},{"c":108.1,"h":108.5,"l":107.9854,"n":749,"o":108.42,"t":"2025-06-05T04:00:00Z","v":64360,"vw":108.172022},{"c":107.91,"h":107.9832,"l":107.6,"n":697,"o":107.64,"t":"2025-06-06T04:00:00Z","v":110741,"vw":107.873591},{"c":107.975,"h":108.13,"l":107.85,"n":721,"o":107.88,"t":"2025-06-09T04:00:00Z","v":63249,"vw":108.011593},{"c":107.8,"h":108.1,"l":107.75,"n":647,"o":108.1,"t":"2025-06-10T04:00:00Z","v":100352,"vw":107.859734},{"c":108.09,"h":108.25,"l":108.05,"n":573,"o":108.05,"t":"2025-06-11T04:00:00Z","v":41305,"vw":108.149805},{"c":109.36,"h":109.36,"l":108.9401,"n":942,"o":109.16,"t":"2025-06-12T04:00:00Z","v":73746,"vw":109.156995},{"c":109.37,"h":109.4068,"l":109.0057,"n":722,"o":109.03,"t":"2025-06-13T04:00:00Z","v":57780,"vw":109.209114},{"c":108.92,"h":109.64,"l":108.895,"n":689,"o":109.48,"t":"2025-06-16T04:00:00Z","v":48613,"vw":109.356714},{"c":108.66,"h":109.0283,"l":108.5401,"n":622,"o":109.01,"t":"2025-06-17T04:00:00Z","v":55765,"vw":108.762287},{"c":108.25,"h":108.655,"l":108.1801,"n":766,"o":108.58,"t":"2025-06-18T04:00:00Z","v":56808,"vw":108.458154},{"c":108.39,"h":108.65,"l":108.383,"n":667,"o":108.58,"t":"2025-06-20T04:00:00Z","v":76111,"vw":108.536796},{"c":109.26,"h":109.26,"l":108.39,"n":714,"o":108.42,"t":"2025-06-23T04:00:00Z","v":60877,"vw":108.932216},{"c":110.12,"h":110.325,"l":109.5656,"n":772,"o":109.63,"t":"2025-06-24T04:00:00Z","v":62109,"vw":110.108902},{"c":110.18,"h":110.29,"l":109.91,"n":596,"o":109.99,"t":"2025-06-25T04:00:00Z","v":83103,"vw":110.082503},{"c":110.82,"h":111.1184,"l":110.75,"n":897,"o":110.95,"t":"2025-06-26T04:00:00Z","v":87851,"vw":110.890489},{"c":110.87,"h":111.08,"l":110.7375,"n":952,"o":111.05,"t":"2025-06-27T04:00:00Z","v":120801,"vw":110.902534},{"c":111.8,"h":111.82,"l":111.14,"n":1099,"o":111.15,"t":"2025-06-30T04:00:00Z","v":96637,"vw":111.541039},{"c":111.94,"h":112.37,"l":111.66,"n":947,"o":112.24,"t":"2025-07-01T04:00:00Z","v":86728,"vw":111.937564},{"c":112.08,"h":112.08,"l":111.6927,"n":740,"o":111.85,"t":"2025-07-02T04:00:00Z","v":63965,"vw":111.926776},{"c":111.48,"h":111.675,"l":111.37,"n":597,"o":111.44,"t":"2025-07-03T04:00:00Z","v":58370,"vw":111.46909},{"c":111.09,"h":111.35,"l":110.98,"n":781,"o":111.29,"t":"2025-07-07T04:00:00Z","v":69078,"vw":111.189703},{"c":111.39,"h":111.4753,"l":110.9099,"n":597,"o":110.97,"t":"2025-07-08T04:00:00Z","v":52055,"vw":111.2582},{"c":111.57,"h":111.655,"l":111.395,"n":569,"o":111.46,"t":"2025-07-09T04:00:00Z","v":46568,"vw":111.523505},{"c":111.26,"h":111.32,"l":110.95,"n":623,"o":111.28,"t":"2025-07-10T04:00:00Z","v":61957,"vw":111.18523},{"c":111.25,"h":111.4423,"l":111.1899,"n":627,"o":111.35,"t":"2025-07-11T04:00:00Z","v":50347,"vw":111.311377},{"c":111.07,"h":111.39,"l":111.05,"n":861,"o":111.3,"t":"2025-07-14T04:00:00Z","v":88604,"vw":111.178269},{"c":110.52,"h":111.22,"l":110.47,"n":765,"o":111.22,"t":"2025-07-15T04:00:00Z","v":88219,"vw":110.673606},{"c":110.7,"h":111.5,"l":109.97,"n":1434,"o":110.16,"t":"2025-07-16T04:00:00Z","v":149941,"vw":110.640624},{"c":110.2,"h":110.23,"l":109.93,"n":1043,"o":110.15,"t":"2025-07-17T04:00:00Z","v":1034262,"vw":110.016025},{"c":110.54,"h":110.9,"l":110.51,"n":621,"o":110.86,"t":"2025-07-18T04:00:00Z","v":91270,"vw":110.75286},{"c":111.04,"h":111.24,"l":110.87,"n":507,"o":110.88,"t":"2025-07-21T04:00:00Z","v":42936,"vw":111.040816},{"c":111.9,"h":111.9,"l":111.06,"n":479,"o":111.06,"t":"2025-07-22T04:00:00Z","v":36684,"vw":111.623695},{"c":111.9,"h":111.9,"l":111.53,"n":423,"o":111.64,"t":"2025-07-23T04:00:00Z","v":17406,"vw":111.652619},{"c":111.51,"h":111.71,"l":111.35,"n":462,"o":111.55,"t":"2025-07-24T04:00:00Z","v":29854,"vw":111.550029},{"c":111.46,"h":111.52,"l":111.075,"n":450,"o":111.27,"t":"2025-07-25T04:00:00Z","v":43519,"vw":111.333319},{"c":110.3,"h":110.73,"l":110.28,"n":823,"o":110.55,"t":"2025-07-28T04:00:00Z","v":95619,"vw":110.457513},{"c":109.97,"h":110.06,"l":109.7105,"n":638,"o":109.75,"t":"2025-07-29T04:00:00Z","v":62754,"vw":109.867965},{"c":108.84,"h":109.49,"l":108.79,"n":1283,"o":109.06,"t":"2025-07-30T04:00:00Z","v":162401,"vw":109.000306},{"c":109.06,"h":109.16,"l":108.76,"n":926,"o":108.77,"t":"2025-07-31T04:00:00Z","v":97484,"vw":109.013552},{"c":110.05,"h":110.29,"l":109.66,"n":937,"o":110.09,"t":"2025-08-01T04:00:00Z","v":89009,"vw":109.958943},{"c":109.66,"h":109.8533,"l":109.55,"n":822,"o":109.8,"t":"2025-08-04T04:00:00Z","v":76379,"vw":109.677018},{"c":109.75,"h":109.8564,"l":109.41,"n":685,"o":109.55,"t":"2025-08-05T04:00:00Z","v":92317,"vw":109.668399},{"c":109.81,"h":110.07,"l":109.72,"n":566,"o":109.91,"t":"2025-08-06T04:00:00Z","v":52478,"vw":109.85088},{"c":109.82,"h":109.85,"l":109.53,"n":663,"o":109.64,"t":"2025-08-07T04:00:00Z","v":61902,"vw":109.648273},{"c":109.59,"h":109.8175,"l":109.56,"n":693,"o":109.78,"t":"2025-08-08T04:00:00Z","v":94218,"vw":109.689364},{"c":108.99,"h":109.23,"l":108.9436,"n":485,"o":109.22,"t":"2025-08-11T04:00:00Z","v":36895,"vw":109.019864},{"c":109.89,"h":109.89,"l":109.22,"n":427,"o":109.22,"t":"2025-08-12T04:00:00Z","v":28132,"vw":109.641855},{"c":109.96,"h":110.25,"l":109.94,"n":476,"o":110.1,"t":"2025-08-13T04:00:00Z","v":25602,"vw":110.085659},{"c":109.6817,"h":109.745,"l":109.46,"n":378,"o":109.67,"t":"2025-08-14T04:00:00Z","v":22824,"vw":109.590804},{"c":109.82,"h":110.1038,"l":109.82,"n":343,"o":109.89,"t":"2025-08-15T04:00:00Z","v":20600,"vw":109.940251},{"c":109.75,"h":109.85,"l":109.6756,"n":351,"o":109.74,"t":"2025-08-18T04:00:00Z","v":22532,"vw":109.754021},{"c":109.656,"h":109.9924,"l":109.645,"n":341,"o":109.92,"t":"2025-08-19T04:00:00Z","v":15981,"vw":109.7421},{"c":110.2,"h":110.31,"l":109.88,"n":409,"o":109.88,"t":"2025-08-20T04:00:00Z","v":21416,"vw":110.145447},{"c":109.45,"h":109.8876,"l":109.45,"n":475,"o":109.87,"t":"2025-08-21T04:00:00Z","v":27922,"vw":109.626},{"c":110.54,"h":110.67,"l":109.56,"n":526,"o":109.59,"t":"2025-08-22T04:00:00Z","v":43955,"vw":110.510395},{"c":109.77,"h":110.43,"l":109.77,"n":481,"o":110.38,"t":"2025-08-25T04:00:00Z","v":31331,"vw":110.13222},{"c":110.28,"h":110.3798,"l":110.1,"n":445,"o":110.14,"t":"2025-08-26T04:00:00Z","v":23872,"vw":110.259402},{"c":110.41,"h":110.51,"l":109.9901,"n":404,"o":110.06,"t":"2025-08-27T04:00:00Z","v":21152,"vw":110.334166},{"c":110.46,"h":110.7214,"l":110.2901,"n":439,"o":110.37,"t":"2025-08-28T04:00:00Z","v":35108,"vw":110.502729},{"c":110.72,"h":110.9086,"l":110.44,"n":687,"o":110.44,"t":"2025-08-29T04:00:00Z","v":57568,"vw":110.741944},{"c":110.06,"h":110.44,"l":109.98,"n":860,"o":110.2,"t":"2025-09-02T04:00:00Z","v":72490,"vw":110.173943},{"c":110.16,"h":110.3574,"l":110,"n":679,"o":110.06,"t":"2025-09-03T04:00:00Z","v":48708,"vw":110.20919},{"c":109.93,"h":110.04,"l":109.72,"n":543,"o":110.02,"t":"2025-09-04T04:00:00Z","v":41193,"vw":109.836367},{"c":110.94,"h":111.3214,"l":110.73,"n":744,"o":110.73,"t":"2025-09-05T04:00:00Z","v":54021,"vw":111.014505},{"c":111.71,"h":111.74,"l":111.4827,"n":737,"o":111.64,"t":"2025-09-08T04:00:00Z","v":50768,"vw":111.605102},{"c":111.085,"h":111.63,"l":111.0303,"n":680,"o":111.59,"t":"2025-09-09T04:00:00Z","v":48458,"vw":111.330033},{"c":110.84,"h":111.22,"l":110.8073,"n":527,"o":111.2,"t":"2025-09-10T04:00:00Z","v":28178,"vw":111.004406},{"c":111.305,"h":111.41,"l":111.03,"n":529,"o":111.03,"t":"2025-09-11T04:00:00Z","v":33122,"vw":111.309927},{"c":111.28,"h":111.32,"l":111.03,"n":453,"o":111.07,"t":"2025-09-12T04:00:00Z","v":30278,"vw":111.194702},{"c":111.57,"h":111.61,"l":111.35,"n":1064,"o":111.4,"t":"2025-09-15T04:00:00Z","v":106975,"vw":111.52985},{"c":112.6898,"h":112.73,"l":112.16,"n":780,"o":112.16,"t":"2025-09-16T04:00:00Z","v":86594,"vw":112.548624},{"c":112.36,"h":113.12,"l":112.29,"n":807,"o":112.6,"t":"2025-09-17T04:00:00Z","v":94426,"vw":112.538973},{"c":111.68,"h":111.86,"l":111.57,"n":666,"o":111.85,"t":"2025-09-18T04:00:00Z","v":41359,"vw":111.756484},{"c":111.32,"h":111.5287,"l":111.32,"n":580,"o":111.42,"t":"2025-09-19T04:00:00Z","v":52802,"vw":111.40021},{"c":111.8,"h":111.8,"l":111.51,"n":735,"o":111.69,"t":"2025-09-22T04:00:00Z","v":78065,"vw":111.669676},{"c":111.94,"h":111.97,"l":111.6613,"n":677,"o":111.81,"t":"2025-09-23T04:00:00Z","v":44703,"vw":111.810934},{"c":111.38,"h":111.5,"l":111.325,"n":485,"o":111.46,"t":"2025-09-24T04:00:00Z","v":42175,"vw":111.409211},{"c":110.7,"h":110.965,"l":110.51,"n":711,"o":110.92,"t":"2025-09-25T04:00:00Z","v":59175,"vw":110.708857},{"c":111.07,"h":111.075,"l":110.82,"n":477,"o":110.82,"t":"2025-09-26T04:00:00Z","v":35283,"vw":110.978648},{"c":111.03,"h":111.18,"l":111.02,"n":549,"o":111.11,"t":"2025-09-29T04:00:00Z","v":77274,"vw":111.086156},{"c":111.23,"h":111.4937,"l":110.94,"n":474,"o":110.94,"t":"2025-09-30T04:00:00Z","v":32205,"vw":111.163914},{"c":111.11,"h":111.19,"l":110.8507,"n":543,"o":111.08,"t":"2025-10-01T04:00:00Z","v":30301,"vw":111.074975},{"c":110.97,"h":111.0816,"l":110.695,"n":523,"o":111.08,"t":"2025-10-02T04:00:00Z","v":52669,"vw":110.939236},{"c":111.31,"h":111.4094,"l":111.17,"n":449,"o":111.26,"t":"2025-10-03T04:00:00Z","v":30599,"vw":111.2917},{"c":111.39,"h":111.4024,"l":111.03,"n":555,"o":111.03,"t":"2025-10-06T04:00:00Z","v":38358,"vw":111.248914},{"c":110.82,"h":111.1297,"l":110.82,"n":486,"o":110.96,"t":"2025-10-07T04:00:00Z","v":35902,"vw":110.9976},{"c":110.4294,"h":110.635,"l":110.2874,"n":693,"o":110.6,"t":"2025-10-08T04:00:00Z","v":44122,"vw":110.453776},{"c":109.7,"h":110.24,"l":109.6014,"n":638,"o":110.24,"t":"2025-10-09T04:00:00Z","v":53944,"vw":109.856472},{"c":110.51,"h":110.6499,"l":109.8307,"n":771,"o":109.89,"t":"2025-10-10T04:00:00Z","v":104044,"vw":110.436914},{"c":110.07,"h":110.15,"l":109.9,"n":862,"o":110.08,"t":"2025-10-13T04:00:00Z","v":62459,"vw":110.0548},{"c":110.5567,"h":110.6099,"l":110.21,"n":469,"o":110.23,"t":"2025-10-14T04:00:00Z","v":27462,"vw":110.478015},{"c":111.15,"h":111.18,"l":110.63,"n":602,"o":110.65,"t":"2025-10-15T04:00:00Z","v":43033,"vw":110.994767},{"c":111.63,"h":111.7124,"l":110.95,"n":653,"o":110.95,"t":"2025-10-16T04:00:00Z","v":60275,"vw":111.382646},{"c":111.725,"h":111.97,"l":111.66,"n":734,"o":111.92,"t":"2025-10-17T04:00:00Z","v":50554,"vw":111.817803},{"c":111.755,"h":111.97,"l":111.67,"n":751,"o":111.79,"t":"2025-10-20T04:00:00Z","v":93191,"vw":111.758846},{"c":111.1909,"h":111.4742,"l":111.18,"n":599,"o":111.33,"t":"2025-10-21T04:00:00Z","v":47801,"vw":111.318639},{"c":111.1596,"h":111.35,"l":111.03,"n":641,"o":111.03,"t":"2025-10-22T04:00:00Z","v":112393,"vw":111.211214},{"c":111.28,"h":111.3,"l":111.0287,"n":458,"o":111.09,"t":"2025-10-23T04:00:00Z","v":28170,"vw":111.198932},{"c":111.28,"h":111.43,"l":111.179,"n":460,"o":111.42,"t":"2025-10-24T04:00:00Z","v":33712,"vw":111.273033},{"c":111.28,"h":111.32,"l":111.0855,"n":559,"o":111.21,"t":"2025-10-27T04:00:00Z","v":34733,"vw":111.200225},{"c":111.58,"h":111.66,"l":111.14,"n":690,"o":111.18,"t":"2025-10-28T04:00:00Z","v":58961,"vw":111.528933},{"c":110.57,"h":111.2415,"l":110.38,"n":851,"o":111.14,"t":"2025-10-29T04:00:00Z","v":59637,"vw":110.928139},{"c":110.31,"h":110.47,"l":110.25,"n":612,"o":110.28,"t":"2025-10-30T04:00:00Z","v":50685,"vw":110.365127},{"c":109.96,"h":110.25,"l":109.96,"n":651,"o":110.09,"t":"2025-10-31T04:00:00Z","v":79318,"vw":110.026285},{"c":109.54,"h":109.67,"l":109.36,"n":829,"o":109.41,"t":"2025-11-03T05:00:00Z","v":84984,"vw":109.556297},{"c":109.16,"h":109.39,"l":109.13,"n":679,"o":109.28,"t":"2025-11-04T05:00:00Z","v":48419,"vw":109.265202},{"c":109.19,"h":109.26,"l":108.91,"n":658,"o":109.2,"t":"2025-11-05T05:00:00Z","v":44322,"vw":109.102894},{"c":109.74,"h":109.755,"l":109.4004,"n":663,"o":109.47,"t":"2025-11-06T05:00:00Z","v":60118,"vw":109.619936},{"c":109.89,"h":110.1145,"l":109.835,"n":487,"o":109.96,"t":"2025-11-07T05:00:00Z","v":25601,"vw":110.000128},{"c":109.9778,"h":110,"l":109.69,"n":574,"o":109.94,"t":"2025-11-10T05:00:00Z","v":34413,"vw":109.902413},{"c":110.53,"h":110.81,"l":110.5203,"n":574,"o":110.81,"t":"2025-11-11T05:00:00Z","v":36119,"vw":110.607733},{"c":110.88,"h":111.0485,"l":110.76,"n":446,"o":110.77,"t":"2025-11-12T05:00:00Z","v":26744,"vw":110.940849},{"c":111.58,"h":111.85,"l":111.2,"n":983,"o":111.2,"t":"2025-11-13T05:00:00Z","v":70310,"vw":111.586288},{"c":111.45,"h":112.0923,"l":111.335,"n":617,"o":112,"t":"2025-11-14T05:00:00Z","v":50525,"vw":111.634059},{"c":111.09,"h":111.256,"l":111.08,"n":485,"o":111.19,"t":"2025-11-17T05:00:00Z","v":30517,"vw":111.154626},{"c":110.67,"h":111.1,"l":110.6,"n":757,"o":111.1,"t":"2025-11-18T05:00:00Z","v":103418,"vw":110.75311},{"c":109.8,"h":110.265,"l":109.75,"n":731,"o":110.26,"t":"2025-11-19T05:00:00Z","v":52715,"vw":109.959398},{"c":109.753,"h":109.91,"l":109.59,"n":668,"o":109.78,"t":"2025-11-20T05:00:00Z","v":47671,"vw":109.815265},{"c":109.5588,"h":109.7159,"l":109.32,"n":588,"o":109.51,"t":"2025-11-21T05:00:00Z","v":33052,"vw":109.524714},{"c":109.46,"h":109.56,"l":109.37,"n":557,"o":109.52,"t":"2025-11-24T05:00:00Z","v":21883,"vw":109.478576},{"c":109.56,"h":109.7195,"l":109.34,"n":548,"o":109.39,"t":"2025-11-25T05:00:00Z","v":38284,"vw":109.547777},{"c":109.97,"h":110.04,"l":109.48,"n":647,"o":109.48,"t":"2025-11-26T05:00:00Z","v":93691,"vw":109.933356},{"c":110.12,"h":110.195,"l":109.78,"n":430,"o":109.81,"t":"2025-11-28T05:00:00Z","v":63378,"vw":109.949592},{"c":109.9,"h":110.41,"l":109.9,"n":648,"o":110.38,"t":"2025-12-01T05:00:00Z","v":55794,"vw":110.174782},{"c":110.1502,"h":110.18,"l":109.91,"n":436,"o":109.98,"t":"2025-12-02T05:00:00Z","v":22238,"vw":110.017162},{"c":110.61,"h":110.6559,"l":110.42,"n":699,"o":110.44,"t":"2025-12-03T05:00:00Z","v":81029,"vw":110.540532},{"c":110.013,"h":110.59,"l":109.98,"n":475,"o":110.59,"t":"2025-12-04T05:00:00Z","v":26959,"vw":110.299516},{"c":109.98,"h":110.11,"l":109.8,"n":499,"o":110.11,"t":"2025-12-05T05:00:00Z","v":50890,"vw":109.893045},{"c":109.605,"h":109.83,"l":109.43,"n":648,"o":109.83,"t":"2025-12-08T05:00:00Z","v":48245,"vw":109.593856},{"c":109.73,"h":109.7745,"l":109.47,"n":602,"o":109.61,"t":"2025-12-09T05:00:00Z","v":38967,"vw":109.668779},{"c":110.57,"h":110.63,"l":110.06,"n":686,"o":110.1,"t":"2025-12-10T05:00:00Z","v":50003,"vw":110.25686},{"c":111.24,"h":111.54,"l":111.1905,"n":846,"o":111.33,"t":"2025-12-11T05:00:00Z","v":76438,"vw":111.326358},{"c":111.06,"h":111.3038,"l":111.05,"n":593,"o":111.14,"t":"2025-12-12T05:00:00Z","v":40854,"vw":111.138117},{"c":111.03,"h":111.4,"l":110.935,"n":553,"o":111.15,"t":"2025-12-15T05:00:00Z","v":34356,"vw":111.16603},{"c":111.2013,"h":111.4868,"l":111.1,"n":732,"o":111.32,"t":"2025-12-16T05:00:00Z","v":43440,"vw":111.279814},{"c":111.14,"h":111.43,"l":111.06,"n":474,"o":111.06,"t":"2025-12-17T05:00:00Z","v":27084,"vw":111.218036},{"c":111.35,"h":111.47,"l":111.24,"n":402,"o":111.3,"t":"2025-12-18T05:00:00Z","v":19883,"vw":111.314121},{"c":111.165,"h":111.33,"l":111.08,"n":478,"o":111.33,"t":"2025-12-19T05:00:00Z","v":29512,"vw":111.192601},{"c":111.6401,"h":111.68,"l":111.54,"n":599,"o":111.54,"t":"2025-12-22T05:00:00Z","v":54464,"vw":111.589101},{"c":112.18,"h":112.21,"l":111.79,"n":903,"o":111.85,"t":"2025-12-23T05:00:00Z","v":62573,"vw":111.999537},{"c":112.12,"h":112.18,"l":112,"n":490,"o":112.18,"t":"2025-12-24T05:00:00Z","v":37211,"vw":112.095424},{"c":112.08,"h":112.23,"l":111.9001,"n":541,"o":112.23,"t":"2025-12-26T05:00:00Z","v":31416,"vw":112.031343},{"c":112,"h":112.1799,"l":111.84,"n":802,"o":112,"t":"2025-12-29T05:00:00Z","v":67538,"vw":111.979128},{"c":111.59,"h":111.88,"l":111.57,"n":1160,"o":111.88,"t":"2025-12-30T05:00:00Z","v":71424,"vw":111.754332},{"c":111.6,"h":111.605,"l":111.32,"n":642,"o":111.56,"t":"2025-12-31T05:00:00Z","v":44950,"vw":111.469017},{"c":111.58,"h":111.9,"l":111.56,"n":697,"o":111.59,"t":"2026-01-02T05:00:00Z","v":48002,"vw":111.687134},{"c":111.69,"h":111.74,"l":111.11,"n":1132,"o":111.16,"t":"2026-01-05T05:00:00Z","v":79528,"vw":111.389848},{"c":111.13,"h":111.52,"l":111.08,"n":684,"o":111.49,"t":"2026-01-06T05:00:00Z","v":44072,"vw":111.196307},{"c":110.855,"h":111.155,"l":110.83,"n":726,"o":111.05,"t":"2026-01-07T05:00:00Z","v":56111,"vw":110.91026},{"c":110.56,"h":110.83,"l":110.51,"n":737,"o":110.66,"t":"2026-01-08T05:00:00Z","v":127968,"vw":110.564452},{"c":110.39,"h":110.5,"l":110.3,"n":612,"o":110.45,"t":"2026-01-09T05:00:00Z","v":39705,"vw":110.364409},{"c":110.85,"h":111.0675,"l":110.825,"n":1231,"o":110.87,"t":"2026-01-12T05:00:00Z","v":90407,"vw":110.905351},{"c":110.42,"h":110.82,"l":110.31,"n":855,"o":110.82,"t":"2026-01-13T05:00:00Z","v":71383,"vw":110.462355},{"c":110.49,"h":110.74,"l":110.465,"n":1046,"o":110.48,"t":"2026-01-14T05:00:00Z","v":83571,"vw":110.610432},{"c":110,"h":110.22,"l":109.93,"n":1108,"o":110.22,"t":"2026-01-15T05:00:00Z","v":95370,"vw":110.041473},{"c":110.12,"h":110.44,"l":110.045,"n":1043,"o":110.3,"t":"2026-01-16T05:00:00Z","v":155555,"vw":110.118862},{"c":111.92,"h":112.115,"l":111.62,"n":2737,"o":111.88,"t":"2026-01-20T05:00:00Z","v":303414,"vw":111.911085},{"c":111.19,"h":111.7892,"l":110.97,"n":2317,"o":111.73,"t":"2026-01-21T05:00:00Z","v":221105,"vw":111.449405},{"c":111.92,"h":112,"l":111.59,"n":1164,"o":111.59,"t":"2026-01-22T05:00:00Z","v":112745,"vw":111.860853},{"c":113.13,"h":113.14,"l":111.8522,"n":1723,"o":111.9,"t":"2026-01-23T05:00:00Z","v":159022,"vw":112.565312},{"c":113.88,"h":114.36,"l":113.79,"n":3098,"o":113.84,"t":"2026-01-26T05:00:00Z","v":363508,"vw":113.993344},{"c":115.98,"h":116.2999,"l":114.83,"n":4104,"o":114.83,"t":"2026-01-27T05:00:00Z","v":336978,"vw":115.39085},{"c":114.97,"h":115.32,"l":114.45,"n":2956,"o":115.21,"t":"2026-01-28T05:00:00Z","v":280701,"vw":114.919084},{"c":115.43,"h":115.545,"l":114.751,"n":2750,"o":115.29,"t":"2026-01-29T05:00:00Z","v":287742,"vw":115.314727},{"c":114.4,"h":115.11,"l":114.375,"n":2094,"o":114.99,"t":"2026-01-30T05:00:00Z","v":194172,"vw":114.726624},{"c":113.43,"h":113.56,"l":113.07,"n":2141,"o":113.49,"t":"2026-02-02T05:00:00Z","v":360262,"vw":113.364934},{"c":114.05,"h":114.2004,"l":113.618,"n":1321,"o":113.62,"t":"2026-02-03T05:00:00Z","v":187431,"vw":114.003549},{"c":113.76,"h":114,"l":113.7001,"n":1068,"o":113.95,"t":"2026-02-04T05:00:00Z","v":142540,"vw":113.829702},{"c":113.55,"h":114.03,"l":113.55,"n":1333,"o":113.93,"t":"2026-02-05T05:00:00Z","v":162796,"vw":113.771996},{"c":114.05,"h":114.07,"l":113.7873,"n":2729,"o":113.81,"t":"2026-02-06T05:00:00Z","v":308889,"vw":113.966528},{"c":115.32,"h":115.43,"l":115.015,"n":1674,"o":115.19,"t":"2026-02-09T05:00:00Z","v":182612,"vw":115.253959},{"c":115.13,"h":115.83,"l":115.0202,"n":1496,"o":115.81,"t":"2026-02-10T05:00:00Z","v":229147,"vw":115.257605},{"c":114.58,"h":114.853,"l":114.375,"n":2443,"o":114.62,"t":"2026-02-11T05:00:00Z","v":234664,"vw":114.596234},{"c":114.86,"h":115.1718,"l":114.74,"n":1405,"o":114.88,"t":"2026-02-12T05:00:00Z","v":131019,"vw":114.924507},{"c":115.11,"h":115.17,"l":114.755,"n":1359,"o":115.05,"t":"2026-02-13T05:00:00Z","v":152432,"vw":115.052162},{"c":114.79,"h":114.795,"l":114.22,"n":1887,"o":114.56,"t":"2026-02-17T05:00:00Z","v":176560,"vw":114.5382},{"c":114.36,"h":114.61,"l":114.34,"n":1453,"o":114.53,"t":"2026-02-18T05:00:00Z","v":127845,"vw":114.437264},{"c":113.91,"h":114.11,"l":113.86,"n":2697,"o":113.9,"t":"2026-02-19T05:00:00Z","v":306180,"vw":114.000661},{"c":113.98,"h":114.28,"l":113.73,"n":1463,"o":113.83,"t":"2026-02-20T05:00:00Z","v":108374,"vw":113.992167},{"c":114.07,"h":114.28,"l":114.008,"n":2161,"o":114.01,"t":"2026-02-23T05:00:00Z","v":278914,"vw":114.132156},{"c":114.17,"h":114.27,"l":114.01,"n":1187,"o":114.09,"t":"2026-02-24T05:00:00Z","v":99614,"vw":114.154093},{"c":114.25,"h":114.4401,"l":114.13,"n":1445,"o":114.13,"t":"2026-02-25T05:00:00Z","v":260943,"vw":114.277447},{"c":114.12,"h":114.23,"l":113.92,"n":1525,"o":114.11,"t":"2026-02-26T05:00:00Z","v":177898,"vw":114.067368},{"c":114.88,"h":115.14,"l":114.78,"n":1222,"o":114.78,"t":"2026-02-27T05:00:00Z","v":97533,"vw":114.952742},{"c":113.32,"h":113.6702,"l":113.035,"n":2570,"o":113.51,"t":"2026-03-02T05:00:00Z","v":289896,"vw":113.350738},{"c":113.03,"h":113.0712,"l":112.21,"n":1676,"o":112.4,"t":"2026-03-03T05:00:00Z","v":193449,"vw":112.6029},{"c":113.37,"h":113.4,"l":113.0301,"n":693,"o":113.23,"t":"2026-03-04T05:00:00Z","v":58262,"vw":113.223735},{"c":113.08,"h":113.24,"l":112.66,"n":912,"o":113.14,"t":"2026-03-05T05:00:00Z","v":69162,"vw":112.924564},{"c":113.65,"h":113.81,"l":113.07,"n":799,"o":113.07,"t":"2026-03-06T05:00:00Z","v":56319,"vw":113.533292},{"c":113.52,"h":113.635,"l":113.15,"n":1058,"o":113.47,"t":"2026-03-09T04:00:00Z","v":94492,"vw":113.37818},{"c":113.41,"h":113.97,"l":113.35,"n":1062,"o":113.96,"t":"2026-03-10T04:00:00Z","v":84096,"vw":113.712004},{"c":113.23,"h":113.495,"l":113.12,"n":778,"o":113.37,"t":"2026-03-11T04:00:00Z","v":76262,"vw":113.287675},{"c":112.33,"h":112.95,"l":112.33,"n":1145,"o":112.9,"t":"2026-03-12T04:00:00Z","v":79202,"vw":112.529261},{"c":111.58,"h":112.31,"l":111.56,"n":1430,"o":112.18,"t":"2026-03-13T04:00:00Z","v":149671,"vw":111.818699},{"c":112.17,"h":112.2542,"l":111.88,"n":1008,"o":112.1,"t":"2026-03-16T04:00:00Z","v":80467,"vw":112.11436},{"c":112.5,"h":112.57,"l":112.25,"n":525,"o":112.33,"t":"2026-03-17T04:00:00Z","v":32728,"vw":112.428095},{"c":111.4,"h":112.105,"l":111.375,"n":981,"o":112.06,"t":"2026-03-18T04:00:00Z","v":57892,"vw":111.664407},{"c":112.03,"h":112.35,"l":111.15,"n":1146,"o":111.2,"t":"2026-03-19T04:00:00Z","v":128353,"vw":111.61795},{"c":112.01,"h":112.16,"l":111.745,"n":1108,"o":112.16,"t":"2026-03-20T04:00:00Z","v":81302,"vw":112.009839},{"c":112.34,"h":112.71,"l":112.02,"n":976,"o":112.11,"t":"2026-03-23T04:00:00Z","v":86086,"vw":112.340683},{"c":111.77,"h":111.83,"l":111.45,"n":1019,"o":111.66,"t":"2026-03-24T04:00:00Z","v":94856,"vw":111.621838},{"c":111.53,"h":111.75,"l":111.48,"n":706,"o":111.66,"t":"2026-03-25T04:00:00Z","v":58982,"vw":111.589779},{"c":110.9799,"h":111.42,"l":110.9508,"n":824,"o":111.36,"t":"2026-03-26T04:00:00Z","v":65666,"vw":111.143516},{"c":110.56,"h":111,"l":110.5,"n":802,"o":110.88,"t":"2026-03-27T04:00:00Z","v":63554,"vw":110.705632},{"c":110.3873,"h":110.45,"l":110.22,"n":1008,"o":110.42,"t":"2026-03-30T04:00:00Z","v":94343,"vw":110.349299},{"c":110.41,"h":110.455,"l":109.81,"n":1200,"o":110.38,"t":"2026-03-31T04:00:00Z","v":221465,"vw":110.150646},{"c":111.1,"h":111.56,"l":111.02,"n":1325,"o":111.4,"t":"2026-04-01T04:00:00Z","v":106569,"vw":111.255923},{"c":110.48,"h":110.65,"l":110.31,"n":694,"o":110.45,"t":"2026-04-02T04:00:00Z","v":49326,"vw":110.512134},{"c":110.6,"h":110.89,"l":110.54,"n":1108,"o":110.75,"t":"2026-04-06T04:00:00Z","v":192521,"vw":110.649065},{"c":110.63,"h":110.69,"l":110.23,"n":657,"o":110.36,"t":"2026-04-07T04:00:00Z","v":59674,"vw":110.441152},{"c":111.61,"h":112.04,"l":111.4,"n":778,"o":112,"t":"2026-04-08T04:00:00Z","v":61705,"vw":111.719985},{"c":111.65,"h":112,"l":111.6,"n":581,"o":111.74,"t":"2026-04-09T04:00:00Z","v":230487,"vw":111.781706},{"c":111.88,"h":112.37,"l":111.78,"n":470,"o":112.23,"t":"2026-04-10T04:00:00Z","v":45552,"vw":111.987033},{"c":112.65,"h":112.6899,"l":111.77,"n":809,"o":111.83,"t":"2026-04-13T04:00:00Z","v":95375,"vw":112.158715},{"c":113,"h":113.3,"l":112.97,"n":568,"o":113.05,"t":"2026-04-14T04:00:00Z","v":44190,"vw":113.099319},{"c":112.94,"h":113.05,"l":112.85,"n":636,"o":112.93,"t":"2026-04-15T04:00:00Z","v":50815,"vw":112.917541},{"c":112.68,"h":112.76,"l":112.5035,"n":528,"o":112.69,"t":"2026-04-16T04:00:00Z","v":52660,"vw":112.629196},{"c":112.95,"h":113.49,"l":112.95,"n":893,"o":113.21,"t":"2026-04-17T04:00:00Z","v":70189,"vw":113.254192},{"c":113.41,"h":113.51,"l":113.015,"n":834,"o":113.22,"t":"2026-04-20T04:00:00Z","v":196391,"vw":113.400946},{"c":112.83,"h":113.38,"l":112.77,"n":861,"o":113.23,"t":"2026-04-21T04:00:00Z","v":72247,"vw":113.023477},{"c":112.43,"h":112.91,"l":112.43,"n":647,"o":112.86,"t":"2026-04-22T04:00:00Z","v":145093,"vw":112.616165},{"c":112.2,"h":112.641,"l":112.16,"n":724,"o":112.3,"t":"2026-04-23T04:00:00Z","v":107160,"vw":112.302514},{"c":112.42,"h":112.49,"l":112.09,"n":638,"o":112.16,"t":"2026-04-24T04:00:00Z","v":182240,"vw":112.348549},{"c":112.33,"h":112.7,"l":112.3,"n":617,"o":112.53,"t":"2026-04-27T04:00:00Z","v":52168,"vw":112.522172},{"c":111.77,"h":111.885,"l":111.59,"n":590,"o":111.75,"t":"2026-04-28T04:00:00Z","v":35685,"vw":111.746259},{"c":111.52,"h":111.75,"l":111.35,"n":656,"o":111.52,"t":"2026-04-29T04:00:00Z","v":55706,"vw":111.561859},{"c":112.92,"h":113.01,"l":112.39,"n":710,"o":112.47,"t":"2026-04-30T04:00:00Z","v":71946,"vw":112.709148},{"c":112.92,"h":113.43,"l":112.92,"n":660,"o":113.09,"t":"2026-05-01T04:00:00Z","v":44680,"vw":113.164758},{"c":112.59,"h":112.85,"l":112.475,"n":685,"o":112.74,"t":"2026-05-04T04:00:00Z","v":48717,"vw":112.611749},{"c":112.67,"h":112.9,"l":112.63,"n":537,"o":112.64,"t":"2026-05-05T04:00:00Z","v":31702,"vw":112.726358},{"c":113.3,"h":113.358,"l":113.1,"n":654,"o":113.17,"t":"2026-05-06T04:00:00Z","v":77063,"vw":113.242324},{"c":113.08,"h":113.5999,"l":113.07,"n":490,"o":113.59,"t":"2026-05-07T04:00:00Z","v":34081,"vw":113.330044},{"c":113.59,"h":113.7,"l":113.41,"n":465,"o":113.47,"t":"2026-05-08T04:00:00Z","v":40642,"vw":113.550253},{"c":113.4,"h":113.56,"l":113.35,"n":580,"o":113.43,"t":"2026-05-11T04:00:00Z","v":47259,"vw":113.466862},{"c":113,"h":113.05,"l":112.755,"n":562,"o":112.93,"t":"2026-05-12T04:00:00Z","v":118841,"vw":112.888459},{"c":112.83,"h":112.8495,"l":112.675,"n":641,"o":112.72,"t":"2026-05-13T04:00:00Z","v":61581,"vw":112.776384},{"c":112.57,"h":112.83,"l":112.55,"n":574,"o":112.8,"t":"2026-05-14T04:00:00Z","v":75093,"vw":112.750615},{"c":112.175,"h":112.37,"l":112.08,"n":481,"o":112.23,"t":"2026-05-15T04:00:00Z","v":97682,"vw":112.09197},{"c":112.46,"h":112.525,"l":112.21,"n":650,"o":112.39,"t":"2026-05-18T04:00:00Z","v":59722,"vw":112.381655},{"c":111.82,"h":111.905,"l":111.63,"n":478,"o":111.77,"t":"2026-05-19T04:00:00Z","v":26258,"vw":111.771078},{"c":112.13,"h":112.25,"l":111.6,"n":726,"o":111.61,"t":"2026-05-20T04:00:00Z","v":59169,"vw":112.013814},{"c":112.18,"h":112.21,"l":111.6022,"n":443,"o":111.71,"t":"2026-05-21T04:00:00Z","v":41190,"vw":111.993855},{"c":112.4,"h":112.545,"l":112.1,"n":482,"o":112.42,"t":"2026-05-22T04:00:00Z","v":58328,"vw":112.424851},{"c":112.25,"h":112.4,"l":112.219,"n":468,"o":112.33,"t":"2026-05-26T04:00:00Z","v":28605,"vw":112.319856},{"c":112.09,"h":112.43,"l":112.02,"n":498,"o":112.29,"t":"2026-05-27T04:00:00Z","v":28199,"vw":112.209819},{"c":112.5,"h":112.58,"l":112.01,"n":487,"o":112.1,"t":"2026-05-28T04:00:00Z","v":38394,"vw":112.225991},{"c":113.01,"h":113.12,"l":112.7,"n":651,"o":112.88,"t":"2026-05-29T04:00:00Z","v":68517,"vw":112.906752},{"c":112.13,"h":112.26,"l":111.89,"n":809,"o":112.11,"t":"2026-06-01T04:00:00Z","v":81396,"vw":112.098568},{"c":112.07,"h":112.24,"l":111.9435,"n":388,"o":112.2,"t":"2026-06-02T04:00:00Z","v":34756,"vw":112.128375},{"c":111.38,"h":111.69,"l":111.27,"n":458,"o":111.67,"t":"2026-06-03T04:00:00Z","v":40785,"vw":111.409253},{"c":111.72,"h":111.97,"l":111.67,"n":537,"o":111.92,"t":"2026-06-04T04:00:00Z","v":44588,"vw":111.831031},{"c":110.81,"h":111.26,"l":110.68,"n":557,"o":111.21,"t":"2026-06-05T04:00:00Z","v":37701,"vw":110.918714},{"c":110.52,"h":110.93,"l":110.52,"n":429,"o":110.92,"t":"2026-06-08T04:00:00Z","v":28511,"vw":110.717506},{"c":110.42,"h":110.88,"l":110.38,"n":530,"o":110.81,"t":"2026-06-09T04:00:00Z","v":44912,"vw":110.546556},{"c":110.22,"h":110.7,"l":110.22,"n":518,"o":110.55,"t":"2026-06-10T04:00:00Z","v":47743,"vw":110.443978},{"c":110.88,"h":110.95,"l":110.0501,"n":710,"o":110.27,"t":"2026-06-11T04:00:00Z","v":117606,"vw":110.648434},{"c":110.71,"h":110.8,"l":110.58,"n":759,"o":110.79,"t":"2026-06-12T04:00:00Z","v":55272,"vw":110.723285},{"c":110.97,"h":111.34,"l":110.96,"n":434,"o":111.34,"t":"2026-06-15T04:00:00Z","v":33519,"vw":111.175591},{"c":111.157,"h":111.275,"l":110.83,"n":330,"o":110.83,"t":"2026-06-16T04:00:00Z","v":16469,"vw":111.148096},{"c":110.1394,"h":111.26,"l":109.99,"n":619,"o":111.2,"t":"2026-06-17T04:00:00Z","v":39668,"vw":110.81742},{"c":109.56,"h":109.94,"l":109.42,"n":550,"o":109.73,"t":"2026-06-18T04:00:00Z","v":145698,"vw":109.581538},{"c":109.02,"h":109.2,"l":108.9,"n":1043,"o":108.94,"t":"2026-06-22T04:00:00Z","v":124309,"vw":108.980356},{"c":108.88,"h":109.18,"l":108.77,"n":522,"o":108.99,"t":"2026-06-23T04:00:00Z","v":44208,"vw":108.903642},{"c":108.44,"h":108.6499,"l":108.37,"n":745,"o":108.5,"t":"2026-06-24T04:00:00Z","v":169966,"vw":108.483904},{"c":108.88,"h":108.9401,"l":108.65,"n":701,"o":108.65,"t":"2026-06-25T04:00:00Z","v":56384,"vw":108.803763},{"c":108.9,"h":109.22,"l":108.84,"n":495,"o":109.21,"t":"2026-06-26T04:00:00Z","v":43173,"vw":109.043615},{"c":109.1623,"h":109.1999,"l":109,"n":531,"o":109.03,"t":"2026-06-29T04:00:00Z","v":29725,"vw":109.080131},{"c":109.0527,"h":109.29,"l":108.96,"n":366,"o":108.96,"t":"2026-06-30T04:00:00Z","v":30544,"vw":109.022893},{"c":108.9232,"h":109.09,"l":108.79,"n":466,"o":108.79,"t":"2026-07-01T04:00:00Z","v":25977,"vw":108.962835},{"c":109.7,"h":109.975,"l":109.67,"n":379,"o":109.7,"t":"2026-07-02T04:00:00Z","v":31794,"vw":109.785298},{"c":109.45,"h":109.535,"l":109.21,"n":587,"o":109.37,"t":"2026-07-06T04:00:00Z","v":39197,"vw":109.371085},{"c":109.06,"h":109.405,"l":108.98,"n":336,"o":109.34,"t":"2026-07-07T04:00:00Z","v":26590,"vw":109.200596},{"c":109.115,"h":109.175,"l":108.7279,"n":469,"o":108.93,"t":"2026-07-08T04:00:00Z","v":27333,"vw":108.984566},{"c":109.19,"h":109.34,"l":109.155,"n":263,"o":109.19,"t":"2026-07-09T04:00:00Z","v":9994,"vw":109.256482},{"c":108.99,"h":109.34,"l":108.97,"n":392,"o":109.07,"t":"2026-07-10T04:00:00Z","v":27796,"vw":109.148664},{"c":108.19,"h":108.79,"l":108.17,"n":541,"o":108.79,"t":"2026-07-13T04:00:00Z","v":40463,"vw":108.48623},{"c":108.87,"h":109.31,"l":108.84,"n":410,"o":109.15,"t":"2026-07-14T04:00:00Z","v":18775,"vw":109.051579},{"c":109.4707,"h":109.7,"l":108.89,"n":488,"o":108.89,"t":"2026-07-15T04:00:00Z","v":49834,"vw":109.279265},{"c":108.92,"h":109.16,"l":108.83,"n":379,"o":109.16,"t":"2026-07-16T04:00:00Z","v":31056,"vw":109.044308},{"c":109.19,"h":109.28,"l":109.1,"n":769,"o":109.1,"t":"2026-07-17T04:00:00Z","v":30501,"vw":109.167756},{"c":108.801,"h":108.91,"l":108.7101,"n":331,"o":108.91,"t":"2026-07-20T04:00:00Z","v":11656,"vw":108.794574},{"c":108.42,"h":108.69,"l":108.33,"n":449,"o":108.6,"t":"2026-07-21T04:00:00Z","v":27880,"vw":108.473196},{"c":108.18,"h":108.52,"l":108.14,"n":374,"o":108.52,"t":"2026-07-22T04:00:00Z","v":16482,"vw":108.251792},{"c":107.8781,"h":107.98,"l":107.79,"n":452,"o":107.92,"t":"2026-07-23T04:00:00Z","v":28185,"vw":107.877688},{"c":107.69,"h":107.94,"l":107.66,"n":384,"o":107.69,"t":"2026-07-24T04:00:00Z","v":20413,"vw":107.763043},{"c":107.58,"h":107.76,"l":107.56,"n":508,"o":107.67,"t":"2026-07-27T04:00:00Z","v":31663,"vw":107.633984},{"c":107.5524,"h":107.875,"l":107.55,"n":531,"o":107.55,"t":"2026-07-28T04:00:00Z","v":38577,"vw":107.694786},{"c":108.09,"h":108.32,"l":107.39,"n":591,"o":107.6,"t":"2026-07-29T04:00:00Z","v":34179,"vw":107.847033},{"c":109.505,"h":109.57,"l":108.56,"n":649,"o":108.56,"t":"2026-07-30T04:00:00Z","v":43379,"vw":109.148073},{"c":109.04,"h":109.13,"l":108.42,"n":513,"o":108.88,"t":"2026-07-31T04:00:00Z","v":21827,"vw":108.858192},{"c":108.75,"h":108.97,"l":108.615,"n":490,"o":108.94,"t":"2026-08-03T04:00:00Z","v":28582,"vw":108.738332},{"c":108.8859,"h":109,"l":108.72,"n":453,"o":108.9,"t":"2026-08-04T04:00:00Z","v":27612,"vw":108.917732},{"c":109.14,"h":109.225,"l":108.99,"n":353,"o":109.01,"t":"2026-08-05T04:00:00Z","v":19423,"vw":109.112547},{"c":108.445,"h":108.87,"l":108.32,"n":392,"o":108.84,"t":"2026-08-06T04:00:00Z","v":22139,"vw":108.493748},{"c":109.1191,"h":109.19,"l":108.99,"n":362,"o":109.12,"t":"2026-08-07T04:00:00Z","v":28704,"vw":109.108273},{"c":108.7696,"h":108.97,"l":108.7238,"n":369,"o":108.87,"t":"2026-08-10T04:00:00Z","v":26425,"vw":108.864244},{"c":108.675,"h":108.765,"l":108.52,"n":298,"o":108.7,"t":"2026-08-11T04:00:00Z","v":18206,"vw":108.661557},{"c":108.2693,"h":108.71,"l":108.2693,"n":383,"o":108.71,"t":"2026-08-12T04:00:00Z","v":20513,"vw":108.507308},{"c":108.13,"h":108.5949,"l":108.13,"n":342,"o":108.44,"t":"2026-08-13T04:00:00Z","v":25633,"vw":108.385589},{"c":108.33,"h":108.7,"l":108.3128,"n":338,"o":108.52,"t":"2026-08-14T04:00:00Z","v":28682,"vw":108.553603},{"c":108.63,"h":108.94,"l":108.54,"n":498,"o":108.89,"t":"2026-08-17T04:00:00Z","v":52130,"vw":108.760085},{"c":108.41,"h":108.56,"l":108.39,"n":244,"o":108.4,"t":"2026-08-18T04:00:00Z","v":9685,"vw":108.46522},{"c":110.48,"h":110.54,"l":109.48,"n":526,"o":109.48,"t":"2026-08-19T04:00:00Z","v":41539,"vw":110.144989},{"c":110.03,"h":110.44,"l":109.9837,"n":525,"o":110.38,"t":"2026-08-20T04:00:00Z","v":50111,"vw":110.168094},{"c":110.0199,"h":110.1699,"l":109.83,"n":513,"o":110.06,"t":"2026-08-21T04:00:00Z","v":44536,"vw":110.024353},{"c":109.75,"h":109.89,"l":109.74,"n":498,"o":109.83,"t":"2026-08-24T04:00:00Z","v":53402,"vw":109.821751},{"c":109.9526,"h":109.9526,"l":109.73,"n":552,"o":109.82,"t":"2026-08-25T04:00:00Z","v":92155,"vw":109.818468},{"c":109.4012,"h":109.54,"l":109.3114,"n":392,"o":109.54,"t":"2026-08-26T04:00:00Z","v":18971,"vw":109.402106},{"c":109.55,"h":109.68,"l":109.52,"n":428,"o":109.67,"t":"2026-08-27T04:00:00Z","v":31422,"vw":109.578687},{"c":108.92,"h":109.76,"l":108.82,"n":468,"o":109.57,"t":"2026-08-28T04:00:00Z","v":22999,"vw":109.083683},{"c":108.99,"h":109.14,"l":108.96,"n":453,"o":109.01,"t":"2026-08-31T04:00:00Z","v":36584,"vw":109.052611},{"c":108.61,"h":108.8,"l":108.48,"n":405,"o":108.74,"t":"2026-09-01T04:00:00Z","v":18439,"vw":108.631113},{"c":108.38,"h":108.54,"l":108.3,"n":414,"o":108.34,"t":"2026-09-02T04:00:00Z","v":23395,"vw":108.372356},{"c":109.1,"h":109.32,"l":108.87,"n":490,"o":109.2,"t":"2026-09-03T04:00:00Z","v":41250,"vw":109.118153},{"c":108.81,"h":108.87,"l":108.705,"n":443,"o":108.82,"t":"2026-09-04T04:00:00Z","v":25085,"vw":108.793958},{"c":108.82,"h":108.9855,"l":108.795,"n":407,"o":108.87,"t":"2026-09-08T04:00:00Z","v":15006,"vw":108.868673},{"c":108.7289,"h":109.18,"l":108.6945,"n":423,"o":109.18,"t":"2026-09-09T04:00:00Z","v":30587,"vw":108.807082},{"c":108.37,"h":108.59,"l":108.32,"n":365,"o":108.35,"t":"2026-09-10T04:00:00Z","v":21252,"vw":108.410306},{"c":107.9,"h":108.18,"l":107.84,"n":484,"o":108.09,"t":"2026-09-11T04:00:00Z","v":17228,"vw":107.952621},{"c":107.7794,"h":107.97,"l":107.58,"n":462,"o":107.69,"t":"2026-09-14T04:00:00Z","v":24260,"vw":107.773309},{"c":107.56,"h":107.7,"l":107.47,"n":388,"o":107.62,"t":"2026-09-15T04:00:00Z","v":21634,"vw":107.543173},{"c":106.79,"h":107.66,"l":106.7,"n":522,"o":107.6,"t":"2026-09-16T04:00:00Z","v":35162,"vw":107.097612},{"c":106.79,"h":107.07,"l":106.74,"n":376,"o":106.93,"t":"2026-09-17T04:00:00Z","v":27930,"vw":106.815121},{"c":107.14,"h":107.165,"l":106.71,"n":331,"o":106.78,"t":"2026-09-18T04:00:00Z","v":22116,"vw":106.888042},{"c":107.24,"h":107.3,"l":107.07,"n":336,"o":107.2,"t":"2026-09-21T04:00:00Z","v":19112,"vw":107.199277},{"c":107.31,"h":107.4181,"l":107.09,"n":446,"o":107.37,"t":"2026-09-22T04:00:00Z","v":73576,"vw":107.344485},{"c":106.76,"h":107.04,"l":106.61,"n":463,"o":107.04,"t":"2026-09-23T04:00:00Z","v":32012,"vw":106.815496},{"c":106.32,"h":106.445,"l":106.14,"n":371,"o":106.28,"t":"2026-09-24T04:00:00Z","v":40342,"vw":106.237903},{"c":106.2887,"h":106.39,"l":106.17,"n":455,"o":106.25,"t":"2026-09-25T04:00:00Z","v":43030,"vw":106.232275},{"c":105.8,"h":106.01,"l":105.75,"n":414,"o":105.82,"t":"2026-09-28T04:00:00Z","v":35264,"vw":105.835},{"c":105.55,"h":105.6287,"l":105.32,"n":361,"o":105.61,"t":"2026-09-29T04:00:00Z","v":23803,"vw":105.434202},{"c":105.39,"h":105.61,"l":105.3001,"n":391,"o":105.61,"t":"2026-09-30T04:00:00Z","v":30751,"vw":105.441231},{"c":105.9638,"h":106.08,"l":105.315,"n":496,"o":105.34,"t":"2026-10-01T04:00:00Z","v":31257,"vw":105.75616},{"c":106.23,"h":106.34,"l":106.13,"n":417,"o":106.28,"t":"2026-10-02T04:00:00Z","v":35743,"vw":106.209634},{"c":105.96,"h":105.975,"l":105.76,"n":387,"o":105.85,"t":"2026-10-05T04:00:00Z","v":14014,"vw":105.869657},{"c":105.8622,"h":106.02,"l":105.83,"n":343,"o":105.88,"t":"2026-10-06T04:00:00Z","v":13751,"vw":105.899787},{"c":105.59,"h":105.805,"l":105.584,"n":300,"o":105.6,"t":"2026-10-07T04:00:00Z","v":16312,"vw":105.686861},{"c":105.87,"h":105.96,"l":105.53,"n":320,"o":105.53,"t":"2026-10-08T04:00:00Z","v":14656,"vw":105.717565},{"c":106.07,"h":106.085,"l":105.85,"n":295,"o":105.85,"t":"2026-10-09T04:00:00Z","v":27383,"vw":105.878625},{"c":105.42,"h":105.63,"l":105.42,"n":361,"o":105.63,"t":"2026-10-12T04:00:00Z","v":24815,"vw":105.47564},{"c":105.71,"h":105.82,"l":105.64,"n":440,"o":105.82,"t":"2026-10-13T04:00:00Z","v":41831,"vw":105.713467},{"c":105.39,"h":105.49,"l":104.87,"n":470,"o":105.09,"t":"2026-10-14T04:00:00Z","v":28188,"vw":105.146583},{"c":106.42,"h":106.455,"l":106.06,"n":342,"o":106.21,"t":"2026-10-15T04:00:00Z","v":17164,"vw":106.258813},{"c":106.85,"h":107.05,"l":106.5902,"n":272,"o":106.76,"t":"2026-10-16T04:00:00Z","v":13996,"vw":106.839264},{"c":106.51,"h":106.73,"l":106.46,"n":463,"o":106.73,"t":"2026-10-19T04:00:00Z","v":70074,"vw":106.565241},{"c":106.73,"h":107.0116,"l":106.55,"n":227,"o":106.92,"t":"2026-10-20T04:00:00Z","v":14439,"vw":106.729883},{"c":106.77,"h":106.84,"l":106.64,"n":253,"o":106.81,"t":"2026-10-21T04:00:00Z","v":14743,"vw":106.767358},{"c":107.25,"h":107.27,"l":106.77,"n":308,"o":106.81,"t":"2026-10-22T04:00:00Z","v":17663,"vw":107.024618}],"volatilityBars":[{"c":107.1599,"h":107.1599,"l":107.1599,"n":1,"o":107.1599,"t":"2026-09-21T11:00:00Z","v":210,"vw":107.1599},{"c":107.15,"h":107.2,"l":107.15,"n":22,"o":107.2,"t":"2026-09-21T13:30:00Z","v":4156,"vw":107.1673},{"c":107.1144,"h":107.14,"l":107.1144,"n":7,"o":107.13,"t":"2026-09-21T13:45:00Z","v":982,"vw":107.130328},{"c":107.09,"h":107.09,"l":107.07,"n":7,"o":107.07,"t":"2026-09-21T14:00:00Z","v":716,"vw":107.078571},{"c":107.1001,"h":107.15,"l":107.1,"n":8,"o":107.13,"t":"2026-09-21T14:15:00Z","v":2465,"vw":107.11883},{"c":107.215,"h":107.215,"l":107.215,"n":1,"o":107.215,"t":"2026-09-21T14:30:00Z","v":100,"vw":107.215},{"c":107.2786,"h":107.2786,"l":107.2786,"n":1,"o":107.2786,"t":"2026-09-21T14:45:00Z","v":300,"vw":107.2786},{"c":107.265,"h":107.3,"l":107.265,"n":3,"o":107.3,"t":"2026-09-21T15:00:00Z","v":290,"vw":107.278322},{"c":107.24,"h":107.24,"l":107.235,"n":6,"o":107.235,"t":"2026-09-21T15:30:00Z","v":303,"vw":107.2375},{"c":107.225,"h":107.24,"l":107.22,"n":10,"o":107.22,"t":"2026-09-21T16:00:00Z","v":1620,"vw":107.225944},{"c":107.285,"h":107.285,"l":107.23,"n":13,"o":107.23,"t":"2026-09-21T16:15:00Z","v":3017,"vw":107.2674},{"c":107.2795,"h":107.2795,"l":107.2644,"n":2,"o":107.2644,"t":"2026-09-21T16:30:00Z","v":681,"vw":107.269522},{"c":107.23,"h":107.23,"l":107.23,"n":2,"o":107.23,"t":"2026-09-21T17:45:00Z","v":102,"vw":107.23},{"c":107.24,"h":107.24,"l":107.24,"n":1,"o":107.24,"t":"2026-09-21T18:15:00Z","v":230,"vw":107.24},{"c":107.2278,"h":107.2278,"l":107.2,"n":2,"o":107.2,"t":"2026-09-21T18:45:00Z","v":420,"vw":107.221181},{"c":107.25,"h":107.25,"l":107.25,"n":2,"o":107.25,"t":"2026-09-21T19:00:00Z","v":200,"vw":107.25},{"c":107.26,"h":107.26,"l":107.26,"n":2,"o":107.26,"t":"2026-09-21T19:15:00Z","v":200,"vw":107.26},{"c":107.29,"h":107.29,"l":107.29,"n":4,"o":107.29,"t":"2026-09-21T19:30:00Z","v":410,"vw":107.29},{"c":107.24,"h":107.26,"l":107.24,"n":7,"o":107.26,"t":"2026-09-21T19:45:00Z","v":540,"vw":107.244906},{"c":107.38,"h":107.38,"l":107.37,"n":30,"o":107.37,"t":"2026-09-22T13:30:00Z","v":11315,"vw":107.379088},{"c":107.35,"h":107.4181,"l":107.35,"n":45,"o":107.41,"t":"2026-09-22T13:45:00Z","v":38948,"vw":107.387735},{"c":107.32,"h":107.36,"l":107.29,"n":34,"o":107.36,"t":"2026-09-22T14:00:00Z","v":4530,"vw":107.332016},{"c":107.35,"h":107.35,"l":107.335,"n":6,"o":107.335,"t":"2026-09-22T14:15:00Z","v":345,"vw":107.341061},{"c":107.31,"h":107.31,"l":107.29,"n":12,"o":107.3,"t":"2026-09-22T14:30:00Z","v":1167,"vw":107.300407},{"c":107.26,"h":107.26,"l":107.25,"n":4,"o":107.25,"t":"2026-09-22T14:45:00Z","v":510,"vw":107.257849},{"c":107.23,"h":107.27,"l":107.23,"n":9,"o":107.27,"t":"2026-09-22T15:00:00Z","v":814,"vw":107.251428},{"c":107.25,"h":107.25,"l":107.25,"n":1,"o":107.25,"t":"2026-09-22T15:15:00Z","v":168,"vw":107.25},{"c":107.14,"h":107.14,"l":107.14,"n":1,"o":107.14,"t":"2026-09-22T15:30:00Z","v":250,"vw":107.14},{"c":107.1301,"h":107.14,"l":107.13,"n":7,"o":107.14,"t":"2026-09-22T15:45:00Z","v":2276,"vw":107.131052},{"c":107.1,"h":107.11,"l":107.1,"n":6,"o":107.11,"t":"2026-09-22T16:00:00Z","v":449,"vw":107.102283},{"c":107.1,"h":107.1,"l":107.09,"n":8,"o":107.09,"t":"2026-09-22T16:15:00Z","v":1069,"vw":107.097314},{"c":107.12,"h":107.12,"l":107.11,"n":4,"o":107.11,"t":"2026-09-22T16:30:00Z","v":299,"vw":107.115},{"c":107.13,"h":107.13,"l":107.13,"n":2,"o":107.13,"t":"2026-09-22T16:45:00Z","v":168,"vw":107.13},{"c":107.15,"h":107.165,"l":107.145,"n":11,"o":107.165,"t":"2026-09-22T17:00:00Z","v":1015,"vw":107.155604},{"c":107.14,"h":107.14,"l":107.14,"n":1,"o":107.14,"t":"2026-09-22T17:30:00Z","v":100,"vw":107.14},{"c":107.15,"h":107.15,"l":107.15,"n":3,"o":107.15,"t":"2026-09-22T17:45:00Z","v":268,"vw":107.15},{"c":107.28,"h":107.28,"l":107.25,"n":2,"o":107.25,"t":"2026-09-22T18:15:00Z","v":200,"vw":107.265},{"c":107.22,"h":107.27,"l":107.22,"n":10,"o":107.27,"t":"2026-09-22T18:30:00Z","v":1888,"vw":107.240564},{"c":107.22,"h":107.22,"l":107.22,"n":5,"o":107.22,"t":"2026-09-22T18:45:00Z","v":2215,"vw":107.22},{"c":107.23,"h":107.23,"l":107.21,"n":15,"o":107.23,"t":"2026-09-22T19:00:00Z","v":1545,"vw":107.222948},{"c":107.28,"h":107.28,"l":107.23,"n":7,"o":107.23,"t":"2026-09-22T19:15:00Z","v":623,"vw":107.244675},{"c":107.405,"h":107.405,"l":107.405,"n":1,"o":107.405,"t":"2026-09-22T19:30:00Z","v":162,"vw":107.405},{"c":107.3,"h":107.3,"l":107.3,"n":1,"o":107.3,"t":"2026-09-22T19:45:00Z","v":425,"vw":107.3},{"c":107.31,"h":107.31,"l":107.31,"n":6,"o":107.31,"t":"2026-09-22T20:00:00Z","v":461,"vw":107.31},{"c":107,"h":107,"l":107,"n":1,"o":107,"t":"2026-09-23T11:30:00Z","v":100,"vw":107},{"c":106.91,"h":107.04,"l":106.91,"n":18,"o":107.04,"t":"2026-09-23T13:30:00Z","v":4587,"vw":106.987642},{"c":106.879,"h":106.88,"l":106.86,"n":23,"o":106.86,"t":"2026-09-23T13:45:00Z","v":4588,"vw":106.874113},{"c":106.8301,"h":106.8301,"l":106.8101,"n":3,"o":106.8101,"t":"2026-09-23T14:00:00Z","v":480,"vw":106.817783},{"c":106.745,"h":106.81,"l":106.745,"n":11,"o":106.81,"t":"2026-09-23T14:15:00Z","v":811,"vw":106.785},{"c":106.79,"h":106.83,"l":106.78,"n":5,"o":106.83,"t":"2026-09-23T14:30:00Z","v":501,"vw":106.798},{"c":106.83,"h":106.86,"l":106.73,"n":18,"o":106.73,"t":"2026-09-23T14:45:00Z","v":1627,"vw":106.79625},{"c":106.79,"h":106.79,"l":106.79,"n":1,"o":106.79,"t":"2026-09-23T15:00:00Z","v":150,"vw":106.79},{"c":106.77,"h":106.77,"l":106.76,"n":10,"o":106.76,"t":"2026-09-23T15:15:00Z","v":1248,"vw":106.761783},{"c":106.72,"h":106.72,"l":106.72,"n":1,"o":106.72,"t":"2026-09-23T15:30:00Z","v":195,"vw":106.72},{"c":106.73,"h":106.73,"l":106.73,"n":2,"o":106.73,"t":"2026-09-23T16:00:00Z","v":220,"vw":106.73},{"c":106.74,"h":106.74,"l":106.74,"n":3,"o":106.74,"t":"2026-09-23T16:15:00Z","v":201,"vw":106.74},{"c":106.71,"h":106.71,"l":106.71,"n":1,"o":106.71,"t":"2026-09-23T16:30:00Z","v":120,"vw":106.71},{"c":106.61,"h":106.61,"l":106.61,"n":1,"o":106.61,"t":"2026-09-23T17:00:00Z","v":100,"vw":106.61},{"c":106.7,"h":106.7001,"l":106.655,"n":12,"o":106.655,"t":"2026-09-23T17:15:00Z","v":2986,"vw":106.69766},{"c":106.71,"h":106.72,"l":106.69,"n":9,"o":106.7,"t":"2026-09-23T17:30:00Z","v":1147,"vw":106.70407},{"c":106.77,"h":106.78,"l":106.77,"n":2,"o":106.78,"t":"2026-09-23T18:30:00Z","v":200,"vw":106.775},{"c":106.79,"h":106.79,"l":106.76,"n":7,"o":106.76,"t":"2026-09-23T18:45:00Z","v":665,"vw":106.773333},{"c":106.81,"h":106.82,"l":106.7901,"n":10,"o":106.8,"t":"2026-09-23T19:00:00Z","v":816,"vw":106.803549},{"c":106.81,"h":106.81,"l":106.78,"n":10,"o":106.78,"t":"2026-09-23T19:15:00Z","v":844,"vw":106.790256},{"c":106.775,"h":106.78,"l":106.77,"n":4,"o":106.77,"t":"2026-09-23T19:30:00Z","v":914,"vw":106.776171},{"c":106.76,"h":106.79,"l":106.76,"n":40,"o":106.79,"t":"2026-09-23T19:45:00Z","v":5326,"vw":106.765375},{"c":106.7718,"h":106.7718,"l":106.7718,"n":1,"o":106.7718,"t":"2026-09-23T20:00:00Z","v":205,"vw":106.7718},{"c":106.47,"h":106.47,"l":106.47,"n":1,"o":106.47,"t":"2026-09-24T11:00:00Z","v":100,"vw":106.47},{"c":106.33,"h":106.33,"l":106.33,"n":3,"o":106.33,"t":"2026-09-24T13:15:00Z","v":3000,"vw":106.33},{"c":106.27,"h":106.28,"l":106.27,"n":10,"o":106.28,"t":"2026-09-24T13:30:00Z","v":1683,"vw":106.270962},{"c":106.3131,"h":106.3131,"l":106.3056,"n":2,"o":106.3056,"t":"2026-09-24T13:45:00Z","v":350,"vw":106.307743},{"c":106.34,"h":106.36,"l":106.34,"n":6,"o":106.36,"t":"2026-09-24T14:00:00Z","v":830,"vw":106.345714},{"c":106.22,"h":106.22,"l":106.21,"n":8,"o":106.21,"t":"2026-09-24T14:45:00Z","v":1455,"vw":106.211538},{"c":106.14,"h":106.16,"l":106.14,"n":9,"o":106.15,"t":"2026-09-24T15:00:00Z","v":1804,"vw":106.15},{"c":106.19,"h":106.19,"l":106.16,"n":17,"o":106.16,"t":"2026-09-24T15:30:00Z","v":15066,"vw":106.163456},{"c":106.22,"h":106.22,"l":106.22,"n":4,"o":106.22,"t":"2026-09-24T15:45:00Z","v":482,"vw":106.22},{"c":106.42,"h":106.42,"l":106.3,"n":10,"o":106.3,"t":"2026-09-24T16:15:00Z","v":976,"vw":106.342999},{"c":106.44,"h":106.445,"l":106.37,"n":7,"o":106.41,"t":"2026-09-24T16:30:00Z","v":1441,"vw":106.425932},{"c":106.35,"h":106.35,"l":106.35,"n":1,"o":106.35,"t":"2026-09-24T16:45:00Z","v":150,"vw":106.35},{"c":106.37,"h":106.42,"l":106.37,"n":12,"o":106.42,"t":"2026-09-24T17:00:00Z","v":2166,"vw":106.386531},{"c":106.2801,"h":106.2801,"l":106.2801,"n":1,"o":106.2801,"t":"2026-09-24T17:15:00Z","v":295,"vw":106.2801},{"c":106.225,"h":106.225,"l":106.225,"n":1,"o":106.225,"t":"2026-09-24T17:45:00Z","v":100,"vw":106.225},{"c":106.265,"h":106.265,"l":106.22,"n":2,"o":106.22,"t":"2026-09-24T18:00:00Z","v":200,"vw":106.2425},{"c":106.28,"h":106.28,"l":106.28,"n":8,"o":106.28,"t":"2026-09-24T18:30:00Z","v":866,"vw":106.28},{"c":106.29,"h":106.3,"l":106.29,"n":8,"o":106.3,"t":"2026-09-24T18:45:00Z","v":2506,"vw":106.29045},{"c":106.291,"h":106.3,"l":106.291,"n":4,"o":106.3,"t":"2026-09-24T19:15:00Z","v":811,"vw":106.292125},{"c":106.29,"h":106.29,"l":106.28,"n":6,"o":106.28,"t":"2026-09-24T19:30:00Z","v":649,"vw":106.283096},{"c":106.32,"h":106.32,"l":106.2978,"n":25,"o":106.3,"t":"2026-09-24T19:45:00Z","v":3345,"vw":106.311988},{"c":106.32,"h":106.32,"l":106.32,"n":1,"o":106.32,"t":"2026-09-25T11:15:00Z","v":250,"vw":106.32},{"c":106.3178,"h":106.3178,"l":106.25,"n":14,"o":106.25,"t":"2026-09-25T13:30:00Z","v":2384,"vw":106.271023},{"c":106.21,"h":106.23,"l":106.21,"n":4,"o":106.23,"t":"2026-09-25T13:45:00Z","v":539,"vw":106.220805},{"c":106.27,"h":106.27,"l":106.18,"n":14,"o":106.23,"t":"2026-09-25T14:00:00Z","v":1234,"vw":106.2175},{"c":106.22,"h":106.23,"l":106.22,"n":8,"o":106.23,"t":"2026-09-25T14:15:00Z","v":1003,"vw":106.22409},{"c":106.19,"h":106.19,"l":106.175,"n":13,"o":106.18,"t":"2026-09-25T14:30:00Z","v":2434,"vw":106.180208},{"c":106.2396,"h":106.2396,"l":106.235,"n":4,"o":106.235,"t":"2026-09-25T15:00:00Z","v":389,"vw":106.236198},{"c":106.24,"h":106.24,"l":106.24,"n":8,"o":106.24,"t":"2026-09-25T15:30:00Z","v":2715,"vw":106.24},{"c":106.27,"h":106.27,"l":106.17,"n":17,"o":106.17,"t":"2026-09-25T15:45:00Z","v":2312,"vw":106.221156},{"c":106.3721,"h":106.39,"l":106.36,"n":4,"o":106.39,"t":"2026-09-25T16:00:00Z","v":601,"vw":106.370042},{"c":106.255,"h":106.255,"l":106.255,"n":1,"o":106.255,"t":"2026-09-25T16:30:00Z","v":150,"vw":106.255},{"c":106.27,"h":106.27,"l":106.27,"n":1,"o":106.27,"t":"2026-09-25T16:45:00Z","v":100,"vw":106.27},{"c":106.26,"h":106.26,"l":106.26,"n":2,"o":106.26,"t":"2026-09-25T17:00:00Z","v":132,"vw":106.26},{"c":106.21,"h":106.221,"l":106.21,"n":3,"o":106.221,"t":"2026-09-25T17:15:00Z","v":9500,"vw":106.219894},{"c":106.22,"h":106.22,"l":106.21,"n":18,"o":106.21,"t":"2026-09-25T17:30:00Z","v":1462,"vw":106.217692},{"c":106.21,"h":106.21,"l":106.21,"n":1,"o":106.21,"t":"2026-09-25T17:45:00Z","v":500,"vw":106.21},{"c":106.21,"h":106.21,"l":106.21,"n":1,"o":106.21,"t":"2026-09-25T18:00:00Z","v":100,"vw":106.21},{"c":106.23,"h":106.23,"l":106.22,"n":20,"o":106.22,"t":"2026-09-25T18:15:00Z","v":10675,"vw":106.229712},{"c":106.3066,"h":106.3066,"l":106.3066,"n":1,"o":106.3066,"t":"2026-09-25T18:30:00Z","v":100,"vw":106.3066},{"c":106.31,"h":106.335,"l":106.31,"n":9,"o":106.31,"t":"2026-09-25T18:45:00Z","v":1321,"vw":106.322285},{"c":106.335,"h":106.335,"l":106.32,"n":11,"o":106.33,"t":"2026-09-25T19:00:00Z","v":623,"vw":106.326275},{"c":106.32,"h":106.32,"l":106.32,"n":5,"o":106.32,"t":"2026-09-25T19:15:00Z","v":303,"vw":106.32},{"c":105.95,"h":105.95,"l":105.95,"n":3,"o":105.95,"t":"2026-09-28T11:00:00Z","v":111,"vw":105.95},{"c":105.77,"h":105.77,"l":105.77,"n":1,"o":105.77,"t":"2026-09-28T12:45:00Z","v":100,"vw":105.77},{"c":105.8787,"h":105.8787,"l":105.79,"n":29,"o":105.82,"t":"2026-09-28T13:30:00Z","v":10031,"vw":105.817762},{"c":105.88,"h":105.92,"l":105.88,"n":10,"o":105.92,"t":"2026-09-28T13:45:00Z","v":1830,"vw":105.900944},{"c":105.89,"h":105.89,"l":105.89,"n":1,"o":105.89,"t":"2026-09-28T14:15:00Z","v":100,"vw":105.89},{"c":105.8,"h":105.89,"l":105.8,"n":6,"o":105.89,"t":"2026-09-28T14:30:00Z","v":1158,"vw":105.848256},{"c":105.77,"h":105.77,"l":105.75,"n":7,"o":105.75,"t":"2026-09-28T14:45:00Z","v":929,"vw":105.756818},{"c":105.79,"h":105.7901,"l":105.79,"n":3,"o":105.79,"t":"2026-09-28T15:00:00Z","v":590,"vw":105.790025},{"c":105.86,"h":105.86,"l":105.83,"n":6,"o":105.83,"t":"2026-09-28T15:15:00Z","v":916,"vw":105.843778},{"c":105.825,"h":105.825,"l":105.79,"n":10,"o":105.8086,"t":"2026-09-28T16:00:00Z","v":1450,"vw":105.805868},{"c":106.01,"h":106.01,"l":106,"n":5,"o":106,"t":"2026-09-28T16:15:00Z","v":327,"vw":106.005},{"c":105.875,"h":105.875,"l":105.875,"n":1,"o":105.875,"t":"2026-09-28T16:30:00Z","v":1696,"vw":105.875},{"c":105.8601,"h":105.8601,"l":105.825,"n":10,"o":105.855,"t":"2026-09-28T16:45:00Z","v":1513,"vw":105.850587},{"c":105.865,"h":105.865,"l":105.835,"n":18,"o":105.84,"t":"2026-09-28T17:00:00Z","v":1789,"vw":105.843667},{"c":105.895,"h":105.895,"l":105.895,"n":1,"o":105.895,"t":"2026-09-28T17:15:00Z","v":200,"vw":105.895},{"c":105.8601,"h":105.885,"l":105.86,"n":9,"o":105.885,"t":"2026-09-28T17:30:00Z","v":2106,"vw":105.861238},{"c":105.87,"h":105.875,"l":105.87,"n":2,"o":105.875,"t":"2026-09-28T18:15:00Z","v":2143,"vw":105.874666},{"c":105.8199,"h":105.8199,"l":105.8199,"n":1,"o":105.8199,"t":"2026-09-28T18:30:00Z","v":160,"vw":105.8199},{"c":105.825,"h":105.825,"l":105.825,"n":1,"o":105.825,"t":"2026-09-28T18:45:00Z","v":100,"vw":105.825},{"c":105.825,"h":105.825,"l":105.79,"n":4,"o":105.79,"t":"2026-09-28T19:00:00Z","v":256,"vw":105.8075},{"c":105.8001,"h":105.8001,"l":105.8,"n":5,"o":105.8,"t":"2026-09-28T19:15:00Z","v":410,"vw":105.80005},{"c":105.8,"h":105.8,"l":105.8,"n":7,"o":105.8,"t":"2026-09-28T19:30:00Z","v":1000,"vw":105.8},{"c":105.8,"h":105.8,"l":105.8,"n":5,"o":105.8,"t":"2026-09-28T19:45:00Z","v":2197,"vw":105.8},{"c":105.8,"h":105.8,"l":105.8,"n":7,"o":105.8,"t":"2026-09-28T20:00:00Z","v":118,"vw":105.8},{"c":105.802,"h":105.802,"l":105.802,"n":1,"o":105.802,"t":"2026-09-28T20:15:00Z","v":100,"vw":105.802},{"c":105.54,"h":105.61,"l":105.54,"n":13,"o":105.61,"t":"2026-09-29T13:30:00Z","v":1427,"vw":105.553751},{"c":105.56,"h":105.57,"l":105.56,"n":7,"o":105.565,"t":"2026-09-29T13:45:00Z","v":1006,"vw":105.566991},{"c":105.5801,"h":105.603,"l":105.5801,"n":6,"o":105.59,"t":"2026-09-29T14:00:00Z","v":387,"vw":105.592229},{"c":105.5701,"h":105.5701,"l":105.57,"n":2,"o":105.57,"t":"2026-09-29T14:15:00Z","v":350,"vw":105.57005},{"c":105.61,"h":105.61,"l":105.583,"n":7,"o":105.583,"t":"2026-09-29T14:30:00Z","v":326,"vw":105.5965},{"c":105.57,"h":105.57,"l":105.57,"n":2,"o":105.57,"t":"2026-09-29T14:45:00Z","v":330,"vw":105.57},{"c":105.435,"h":105.435,"l":105.42,"n":8,"o":105.43,"t":"2026-09-29T15:15:00Z","v":476,"vw":105.425388},{"c":105.4499,"h":105.48,"l":105.4375,"n":9,"o":105.44,"t":"2026-09-29T15:45:00Z","v":1471,"vw":105.448634},{"c":105.45,"h":105.45,"l":105.45,"n":2,"o":105.45,"t":"2026-09-29T16:00:00Z","v":115,"vw":105.45},{"c":105.4,"h":105.435,"l":105.4,"n":7,"o":105.42,"t":"2026-09-29T16:30:00Z","v":3450,"vw":105.414687},{"c":105.36,"h":105.36,"l":105.36,"n":2,"o":105.36,"t":"2026-09-29T16:45:00Z","v":168,"vw":105.36},{"c":105.32,"h":105.32,"l":105.32,"n":2,"o":105.32,"t":"2026-09-29T17:00:00Z","v":880,"vw":105.32},{"c":105.36,"h":105.36,"l":105.33,"n":11,"o":105.339,"t":"2026-09-29T17:15:00Z","v":4895,"vw":105.343321},{"c":105.3399,"h":105.3399,"l":105.3399,"n":1,"o":105.3399,"t":"2026-09-29T17:45:00Z","v":1000,"vw":105.3399},{"c":105.42,"h":105.42,"l":105.35,"n":17,"o":105.35,"t":"2026-09-29T18:00:00Z","v":2294,"vw":105.367544},{"c":105.585,"h":105.6287,"l":105.585,"n":5,"o":105.6287,"t":"2026-09-29T19:00:00Z","v":570,"vw":105.599053},{"c":105.61,"h":105.61,"l":105.61,"n":3,"o":105.61,"t":"2026-09-29T19:15:00Z","v":202,"vw":105.61},{"c":105.6,"h":105.6,"l":105.6,"n":1,"o":105.6,"t":"2026-09-29T19:30:00Z","v":100,"vw":105.6},{"c":105.55,"h":105.555,"l":105.55,"n":30,"o":105.55,"t":"2026-09-29T19:45:00Z","v":1963,"vw":105.550285},{"c":105.65,"h":105.65,"l":105.65,"n":1,"o":105.65,"t":"2026-09-30T12:45:00Z","v":300,"vw":105.65},{"c":105.585,"h":105.61,"l":105.585,"n":6,"o":105.61,"t":"2026-09-30T13:30:00Z","v":4495,"vw":105.608586},{"c":105.515,"h":105.54,"l":105.515,"n":2,"o":105.54,"t":"2026-09-30T13:45:00Z","v":2000,"vw":105.5275},{"c":105.41,"h":105.41,"l":105.4086,"n":6,"o":105.4086,"t":"2026-09-30T14:15:00Z","v":601,"vw":105.40972},{"c":105.439,"h":105.439,"l":105.439,"n":6,"o":105.439,"t":"2026-09-30T14:30:00Z","v":362,"vw":105.439},{"c":105.43,"h":105.43,"l":105.4,"n":14,"o":105.4,"t":"2026-09-30T14:45:00Z","v":1644,"vw":105.423291},{"c":105.41,"h":105.4798,"l":105.41,"n":9,"o":105.4798,"t":"2026-09-30T15:00:00Z","v":640,"vw":105.435739},{"c":105.4444,"h":105.46,"l":105.4444,"n":3,"o":105.46,"t":"2026-09-30T15:15:00Z","v":201,"vw":105.4522},{"c":105.49,"h":105.49,"l":105.49,"n":5,"o":105.49,"t":"2026-09-30T15:30:00Z","v":1305,"vw":105.49},{"c":105.415,"h":105.415,"l":105.4,"n":7,"o":105.4,"t":"2026-09-30T16:00:00Z","v":1195,"vw":105.40737},{"c":105.4,"h":105.405,"l":105.3829,"n":3,"o":105.405,"t":"2026-09-30T16:30:00Z","v":555,"vw":105.394144},{"c":105.405,"h":105.42,"l":105.405,"n":10,"o":105.42,"t":"2026-09-30T17:15:00Z","v":5458,"vw":105.409176},{"c":105.43,"h":105.43,"l":105.43,"n":1,"o":105.43,"t":"2026-09-30T17:30:00Z","v":295,"vw":105.43},{"c":105.37,"h":105.41,"l":105.37,"n":6,"o":105.41,"t":"2026-09-30T17:45:00Z","v":1116,"vw":105.376856},{"c":105.37,"h":105.37,"l":105.37,"n":7,"o":105.37,"t":"2026-09-30T18:00:00Z","v":527,"vw":105.37},{"c":105.36,"h":105.3799,"l":105.351,"n":10,"o":105.3799,"t":"2026-09-30T18:45:00Z","v":5181,"vw":105.355164},{"c":105.36,"h":105.36,"l":105.345,"n":6,"o":105.35,"t":"2026-09-30T19:15:00Z","v":709,"vw":105.352623},{"c":105.34,"h":105.34,"l":105.34,"n":4,"o":105.34,"t":"2026-09-30T19:30:00Z","v":244,"vw":105.34},{"c":105.35,"h":105.35,"l":105.3001,"n":17,"o":105.3001,"t":"2026-09-30T19:45:00Z","v":774,"vw":105.336087},{"c":105.39,"h":105.39,"l":105.39,"n":7,"o":105.39,"t":"2026-09-30T20:00:00Z","v":128,"vw":105.39},{"c":105.3177,"h":105.3177,"l":105.3177,"n":1,"o":105.3177,"t":"2026-10-01T13:00:00Z","v":100,"vw":105.3177},{"c":105.315,"h":105.35,"l":105.315,"n":17,"o":105.34,"t":"2026-10-01T13:30:00Z","v":2331,"vw":105.331255},{"c":105.5,"h":105.5,"l":105.35,"n":14,"o":105.35,"t":"2026-10-01T13:45:00Z","v":4201,"vw":105.388302},{"c":105.5,"h":105.56,"l":105.49,"n":8,"o":105.56,"t":"2026-10-01T14:00:00Z","v":1151,"vw":105.504744},{"c":105.8616,"h":105.8616,"l":105.67,"n":14,"o":105.67,"t":"2026-10-01T14:15:00Z","v":2100,"vw":105.726438},{"c":105.88,"h":105.88,"l":105.825,"n":4,"o":105.825,"t":"2026-10-01T14:30:00Z","v":447,"vw":105.852422},{"c":106.08,"h":106.08,"l":105.9,"n":13,"o":105.9,"t":"2026-10-01T14:45:00Z","v":1106,"vw":105.988581},{"c":105.9,"h":105.9,"l":105.86,"n":3,"o":105.86,"t":"2026-10-01T15:00:00Z","v":403,"vw":105.882357},{"c":105.99,"h":106.0074,"l":105.99,"n":21,"o":106.0074,"t":"2026-10-01T15:30:00Z","v":3850,"vw":106.000492},{"c":105.9,"h":105.9,"l":105.9,"n":1,"o":105.9,"t":"2026-10-01T15:45:00Z","v":400,"vw":105.9},{"c":106,"h":106,"l":105.8604,"n":6,"o":105.8764,"t":"2026-10-01T16:00:00Z","v":1465,"vw":105.934045},{"c":105.95,"h":105.95,"l":105.95,"n":1,"o":105.95,"t":"2026-10-01T16:15:00Z","v":200,"vw":105.95},{"c":105.74,"h":105.74,"l":105.74,"n":3,"o":105.74,"t":"2026-10-01T16:30:00Z","v":135,"vw":105.74},{"c":105.82,"h":105.82,"l":105.805,"n":2,"o":105.805,"t":"2026-10-01T17:00:00Z","v":350,"vw":105.809286},{"c":105.835,"h":105.835,"l":105.835,"n":2,"o":105.835,"t":"2026-10-01T17:15:00Z","v":313,"vw":105.835},{"c":105.85,"h":105.95,"l":105.85,"n":41,"o":105.86,"t":"2026-10-01T17:30:00Z","v":6057,"vw":105.897983},{"c":105.76,"h":105.81,"l":105.76,"n":6,"o":105.81,"t":"2026-10-01T17:45:00Z","v":407,"vw":105.7825},{"c":105.7335,"h":105.7335,"l":105.67,"n":16,"o":105.69,"t":"2026-10-01T18:00:00Z","v":1224,"vw":105.69275},{"c":105.835,"h":105.835,"l":105.835,"n":2,"o":105.835,"t":"2026-10-01T18:45:00Z","v":124,"vw":105.835},{"c":105.895,"h":105.895,"l":105.89,"n":4,"o":105.89,"t":"2026-10-01T19:00:00Z","v":206,"vw":105.8925},{"c":105.9495,"h":105.95,"l":105.94,"n":4,"o":105.94,"t":"2026-10-01T19:30:00Z","v":650,"vw":105.948269},{"c":105.97,"h":105.98,"l":105.95,"n":57,"o":105.95,"t":"2026-10-01T19:45:00Z","v":1262,"vw":105.966411},{"c":105.98,"h":105.98,"l":105.98,"n":2,"o":105.98,"t":"2026-10-01T20:30:00Z","v":300,"vw":105.98},{"c":106.2,"h":106.2,"l":106.2,"n":1,"o":106.2,"t":"2026-10-02T11:00:00Z","v":125,"vw":106.2},{"c":106.18,"h":106.18,"l":106.18,"n":1,"o":106.18,"t":"2026-10-02T11:15:00Z","v":200,"vw":106.18},{"c":106.4,"h":106.4,"l":106.4,"n":1,"o":106.4,"t":"2026-10-02T11:45:00Z","v":275,"vw":106.4},{"c":106.78,"h":106.78,"l":106.6,"n":2,"o":106.6,"t":"2026-10-02T12:30:00Z","v":240,"vw":106.705},{"c":106.249,"h":106.28,"l":106.249,"n":19,"o":106.28,"t":"2026-10-02T13:30:00Z","v":4696,"vw":106.275596},{"c":106.34,"h":106.34,"l":106.34,"n":1,"o":106.34,"t":"2026-10-02T13:45:00Z","v":100,"vw":106.34},{"c":106.225,"h":106.295,"l":106.225,"n":7,"o":106.295,"t":"2026-10-02T14:45:00Z","v":772,"vw":106.268989},{"c":106.14,"h":106.2,"l":106.14,"n":4,"o":106.18,"t":"2026-10-02T15:15:00Z","v":1327,"vw":106.179116},{"c":106.18,"h":106.18,"l":106.18,"n":9,"o":106.18,"t":"2026-10-02T15:30:00Z","v":328,"vw":106.18},{"c":106.2005,"h":106.2005,"l":106.13,"n":3,"o":106.13,"t":"2026-10-02T16:00:00Z","v":251,"vw":106.1723},{"c":106.175,"h":106.175,"l":106.175,"n":1,"o":106.175,"t":"2026-10-02T16:15:00Z","v":100,"vw":106.175},{"c":106.13,"h":106.13,"l":106.13,"n":1,"o":106.13,"t":"2026-10-02T16:45:00Z","v":2133,"vw":106.13},{"c":106.17,"h":106.17,"l":106.16,"n":4,"o":106.16,"t":"2026-10-02T17:00:00Z","v":650,"vw":106.161667},{"c":106.19,"h":106.19,"l":106.19,"n":1,"o":106.19,"t":"2026-10-02T17:15:00Z","v":400,"vw":106.19},{"c":106.14,"h":106.14,"l":106.14,"n":1,"o":106.14,"t":"2026-10-02T17:30:00Z","v":100,"vw":106.14},{"c":106.14,"h":106.14,"l":106.14,"n":1,"o":106.14,"t":"2026-10-02T17:45:00Z","v":240,"vw":106.14},{"c":106.19,"h":106.19,"l":106.19,"n":1,"o":106.19,"t":"2026-10-02T18:00:00Z","v":160,"vw":106.19},{"c":106.185,"h":106.185,"l":106.185,"n":1,"o":106.185,"t":"2026-10-02T18:15:00Z","v":108,"vw":106.185},{"c":106.2105,"h":106.2499,"l":106.2105,"n":2,"o":106.2499,"t":"2026-10-02T18:30:00Z","v":239,"vw":106.228469},{"c":106.2,"h":106.23,"l":106.2,"n":2,"o":106.23,"t":"2026-10-02T18:45:00Z","v":372,"vw":106.208065},{"c":106.21,"h":106.23,"l":106.19,"n":39,"o":106.19,"t":"2026-10-02T19:00:00Z","v":15737,"vw":106.197664},{"c":106.26,"h":106.26,"l":106.2,"n":10,"o":106.2,"t":"2026-10-02T19:15:00Z","v":1030,"vw":106.236742},{"c":106.24,"h":106.26,"l":106.24,"n":13,"o":106.25,"t":"2026-10-02T19:30:00Z","v":866,"vw":106.247449},{"c":106.23,"h":106.26,"l":106.23,"n":20,"o":106.23,"t":"2026-10-02T19:45:00Z","v":2904,"vw":106.23259},{"c":106.0048,"h":106.0048,"l":106.0048,"n":1,"o":106.0048,"t":"2026-10-05T11:00:00Z","v":380,"vw":106.0048},{"c":105.93,"h":105.93,"l":105.93,"n":1,"o":105.93,"t":"2026-10-05T12:45:00Z","v":100,"vw":105.93},{"c":105.85,"h":105.85,"l":105.85,"n":20,"o":105.85,"t":"2026-10-05T13:30:00Z","v":1399,"vw":105.85},{"c":105.7601,"h":105.7601,"l":105.7601,"n":1,"o":105.7601,"t":"2026-10-05T13:45:00Z","v":1360,"vw":105.7601},{"c":105.82,"h":105.854,"l":105.82,"n":5,"o":105.854,"t":"2026-10-05T14:00:00Z","v":283,"vw":105.832143},{"c":105.81,"h":105.88,"l":105.81,"n":2,"o":105.88,"t":"2026-10-05T14:30:00Z","v":700,"vw":105.86},{"c":105.895,"h":105.895,"l":105.85,"n":5,"o":105.8776,"t":"2026-10-05T14:45:00Z","v":485,"vw":105.873685},{"c":105.8901,"h":105.92,"l":105.89,"n":11,"o":105.8999,"t":"2026-10-05T15:15:00Z","v":1712,"vw":105.894982},{"c":105.9092,"h":105.9092,"l":105.9092,"n":4,"o":105.9092,"t":"2026-10-05T15:30:00Z","v":161,"vw":105.9092},{"c":105.78,"h":105.78,"l":105.76,"n":7,"o":105.77,"t":"2026-10-05T17:00:00Z","v":583,"vw":105.771501},{"c":105.81,"h":105.81,"l":105.801,"n":2,"o":105.801,"t":"2026-10-05T17:15:00Z","v":329,"vw":105.804529},{"c":105.83,"h":105.83,"l":105.83,"n":1,"o":105.83,"t":"2026-10-05T17:45:00Z","v":400,"vw":105.83},{"c":105.911,"h":105.911,"l":105.911,"n":3,"o":105.911,"t":"2026-10-05T18:00:00Z","v":188,"vw":105.911},{"c":105.8956,"h":105.91,"l":105.8956,"n":5,"o":105.91,"t":"2026-10-05T18:15:00Z","v":357,"vw":105.901867},{"c":105.94,"h":105.94,"l":105.921,"n":3,"o":105.921,"t":"2026-10-05T18:45:00Z","v":384,"vw":105.929594},{"c":105.975,"h":105.975,"l":105.97,"n":5,"o":105.97,"t":"2026-10-05T19:30:00Z","v":901,"vw":105.971889},{"c":105.965,"h":105.965,"l":105.9405,"n":9,"o":105.96,"t":"2026-10-05T19:45:00Z","v":962,"vw":105.961722},{"c":105.96,"h":105.96,"l":105.96,"n":5,"o":105.96,"t":"2026-10-05T20:00:00Z","v":240,"vw":105.96},{"c":105.88,"h":105.88,"l":105.88,"n":8,"o":105.88,"t":"2026-10-06T13:30:00Z","v":230,"vw":105.88},{"c":105.891,"h":105.891,"l":105.891,"n":2,"o":105.891,"t":"2026-10-06T14:45:00Z","v":200,"vw":105.891},{"c":106.02,"h":106.02,"l":105.99,"n":3,"o":105.99,"t":"2026-10-06T15:30:00Z","v":1552,"vw":106.015773},{"c":105.91,"h":105.915,"l":105.91,"n":2,"o":105.915,"t":"2026-10-06T16:15:00Z","v":650,"vw":105.913846},{"c":105.9,"h":105.9,"l":105.9,"n":6,"o":105.9,"t":"2026-10-06T16:30:00Z","v":939,"vw":105.9},{"c":105.865,"h":105.865,"l":105.86,"n":3,"o":105.86,"t":"2026-10-06T16:45:00Z","v":1037,"vw":105.864306},{"c":105.9044,"h":105.9075,"l":105.87,"n":25,"o":105.87,"t":"2026-10-06T17:30:00Z","v":4556,"vw":105.880652},{"c":105.89,"h":105.89,"l":105.89,"n":5,"o":105.89,"t":"2026-10-06T17:45:00Z","v":260,"vw":105.89},{"c":105.84,"h":105.86,"l":105.84,"n":8,"o":105.86,"t":"2026-10-06T18:30:00Z","v":765,"vw":105.857072},{"c":105.8899,"h":105.8899,"l":105.8899,"n":3,"o":105.8899,"t":"2026-10-06T19:00:00Z","v":460,"vw":105.8899},{"c":105.83,"h":105.83,"l":105.83,"n":7,"o":105.83,"t":"2026-10-06T19:45:00Z","v":194,"vw":105.83},{"c":105.6844,"h":105.6844,"l":105.584,"n":8,"o":105.6,"t":"2026-10-07T13:30:00Z","v":1799,"vw":105.617478},{"c":105.7399,"h":105.74,"l":105.72,"n":31,"o":105.72,"t":"2026-10-07T14:00:00Z","v":4735,"vw":105.735367},{"c":105.805,"h":105.805,"l":105.8,"n":4,"o":105.8,"t":"2026-10-07T14:30:00Z","v":250,"vw":105.802826},{"c":105.795,"h":105.795,"l":105.795,"n":3,"o":105.795,"t":"2026-10-07T14:45:00Z","v":114,"vw":105.795},{"c":105.701,"h":105.701,"l":105.685,"n":6,"o":105.685,"t":"2026-10-07T15:00:00Z","v":1163,"vw":105.698699},{"c":105.6,"h":105.64,"l":105.6,"n":8,"o":105.64,"t":"2026-10-07T15:15:00Z","v":1252,"vw":105.608313},{"c":105.675,"h":105.675,"l":105.675,"n":1,"o":105.675,"t":"2026-10-07T17:15:00Z","v":200,"vw":105.675},{"c":105.6612,"h":105.6612,"l":105.6612,"n":1,"o":105.6612,"t":"2026-10-07T18:00:00Z","v":200,"vw":105.6612},{"c":105.67,"h":105.67,"l":105.67,"n":1,"o":105.67,"t":"2026-10-07T18:15:00Z","v":296,"vw":105.67},{"c":105.7188,"h":105.7188,"l":105.7188,"n":2,"o":105.7188,"t":"2026-10-07T18:30:00Z","v":2808,"vw":105.7188},{"c":105.7004,"h":105.7004,"l":105.7004,"n":1,"o":105.7004,"t":"2026-10-07T18:45:00Z","v":100,"vw":105.7004},{"c":105.59,"h":105.595,"l":105.59,"n":8,"o":105.595,"t":"2026-10-07T19:45:00Z","v":531,"vw":105.593212},{"c":105.59,"h":105.59,"l":105.59,"n":3,"o":105.59,"t":"2026-10-07T20:00:00Z","v":672,"vw":105.59},{"c":105.53,"h":105.53,"l":105.53,"n":1,"o":105.53,"t":"2026-10-07T20:45:00Z","v":100,"vw":105.53},{"c":105.55,"h":105.55,"l":105.53,"n":6,"o":105.53,"t":"2026-10-08T13:30:00Z","v":907,"vw":105.533012},{"c":105.5812,"h":105.5812,"l":105.5812,"n":1,"o":105.5812,"t":"2026-10-08T13:45:00Z","v":200,"vw":105.5812},{"c":105.58,"h":105.58,"l":105.565,"n":2,"o":105.565,"t":"2026-10-08T14:00:00Z","v":900,"vw":105.568333},{"c":105.71,"h":105.73,"l":105.71,"n":5,"o":105.73,"t":"2026-10-08T14:30:00Z","v":900,"vw":105.725526},{"c":105.6375,"h":105.6375,"l":105.6375,"n":3,"o":105.6375,"t":"2026-10-08T15:15:00Z","v":167,"vw":105.6375},{"c":105.62,"h":105.62,"l":105.62,"n":3,"o":105.62,"t":"2026-10-08T15:30:00Z","v":200,"vw":105.62},{"c":105.6,"h":105.61,"l":105.6,"n":11,"o":105.61,"t":"2026-10-08T15:45:00Z","v":2372,"vw":105.603112},{"c":105.6,"h":105.6,"l":105.59,"n":5,"o":105.59,"t":"2026-10-08T16:00:00Z","v":434,"vw":105.594277},{"c":105.71,"h":105.71,"l":105.71,"n":4,"o":105.71,"t":"2026-10-08T16:15:00Z","v":162,"vw":105.71},{"c":105.66,"h":105.66,"l":105.66,"n":4,"o":105.66,"t":"2026-10-08T16:45:00Z","v":384,"vw":105.66},{"c":105.96,"h":105.96,"l":105.96,"n":3,"o":105.96,"t":"2026-10-08T17:15:00Z","v":369,"vw":105.96},{"c":105.84,"h":105.85,"l":105.84,"n":20,"o":105.85,"t":"2026-10-08T18:00:00Z","v":2543,"vw":105.849203},{"c":105.77,"h":105.805,"l":105.77,"n":7,"o":105.805,"t":"2026-10-08T18:15:00Z","v":622,"vw":105.782195},{"c":105.85,"h":105.85,"l":105.8335,"n":4,"o":105.8335,"t":"2026-10-08T18:45:00Z","v":467,"vw":105.84175},{"c":105.84,"h":105.84,"l":105.8182,"n":3,"o":105.8182,"t":"2026-10-08T19:00:00Z","v":341,"vw":105.832434},{"c":105.86,"h":105.86,"l":105.86,"n":4,"o":105.86,"t":"2026-10-08T19:15:00Z","v":300,"vw":105.86},{"c":105.87,"h":105.87,"l":105.85,"n":11,"o":105.85,"t":"2026-10-08T19:45:00Z","v":855,"vw":105.863679},{"c":105.87,"h":105.87,"l":105.87,"n":6,"o":105.87,"t":"2026-10-08T20:00:00Z","v":122,"vw":105.87},{"c":105.87,"h":105.87,"l":105.85,"n":7,"o":105.85,"t":"2026-10-09T13:00:00Z","v":700,"vw":105.857143},{"c":105.8625,"h":105.89,"l":105.85,"n":34,"o":105.85,"t":"2026-10-09T13:30:00Z","v":14780,"vw":105.855683},{"c":105.885,"h":105.885,"l":105.885,"n":1,"o":105.885,"t":"2026-10-09T13:45:00Z","v":100,"vw":105.885},{"c":105.88,"h":105.919,"l":105.86,"n":28,"o":105.86,"t":"2026-10-09T14:00:00Z","v":6351,"vw":105.884815},{"c":105.895,"h":105.895,"l":105.895,"n":2,"o":105.895,"t":"2026-10-09T14:15:00Z","v":165,"vw":105.895},{"c":105.91,"h":105.91,"l":105.91,"n":5,"o":105.91,"t":"2026-10-09T14:30:00Z","v":502,"vw":105.91},{"c":105.87,"h":105.93,"l":105.87,"n":4,"o":105.93,"t":"2026-10-09T14:45:00Z","v":769,"vw":105.886974},{"c":105.94,"h":105.94,"l":105.94,"n":1,"o":105.94,"t":"2026-10-09T15:15:00Z","v":450,"vw":105.94},{"c":105.96,"h":105.96,"l":105.9599,"n":2,"o":105.9599,"t":"2026-10-09T15:30:00Z","v":220,"vw":105.95995},{"c":106.035,"h":106.035,"l":106.035,"n":1,"o":106.035,"t":"2026-10-09T16:30:00Z","v":258,"vw":106.035},{"c":106.045,"h":106.045,"l":106.045,"n":2,"o":106.045,"t":"2026-10-09T17:00:00Z","v":203,"vw":106.045},{"c":106.0623,"h":106.0623,"l":106.0623,"n":1,"o":106.0623,"t":"2026-10-09T17:15:00Z","v":100,"vw":106.0623},{"c":106.06,"h":106.06,"l":106.06,"n":3,"o":106.06,"t":"2026-10-09T18:15:00Z","v":126,"vw":106.06},{"c":106.085,"h":106.085,"l":106.085,"n":2,"o":106.085,"t":"2026-10-09T18:45:00Z","v":145,"vw":106.085},{"c":106.071,"h":106.071,"l":106.071,"n":1,"o":106.071,"t":"2026-10-09T19:15:00Z","v":150,"vw":106.071},{"c":106.07,"h":106.07,"l":106.07,"n":9,"o":106.07,"t":"2026-10-09T19:45:00Z","v":113,"vw":106.07},{"c":106.07,"h":106.07,"l":106.07,"n":7,"o":106.07,"t":"2026-10-09T20:00:00Z","v":218,"vw":106.07},{"c":105.63,"h":105.63,"l":105.63,"n":8,"o":105.63,"t":"2026-10-12T13:30:00Z","v":2114,"vw":105.63},{"c":105.6,"h":105.6,"l":105.6,"n":4,"o":105.6,"t":"2026-10-12T14:00:00Z","v":126,"vw":105.6},{"c":105.5583,"h":105.58,"l":105.5583,"n":6,"o":105.58,"t":"2026-10-12T14:15:00Z","v":1231,"vw":105.577867},{"c":105.53,"h":105.555,"l":105.53,"n":3,"o":105.555,"t":"2026-10-12T14:45:00Z","v":300,"vw":105.540638},{"c":105.5099,"h":105.51,"l":105.5099,"n":3,"o":105.51,"t":"2026-10-12T15:00:00Z","v":205,"vw":105.50995},{"c":105.471,"h":105.471,"l":105.471,"n":2,"o":105.471,"t":"2026-10-12T15:15:00Z","v":2101,"vw":105.471},{"c":105.4365,"h":105.4365,"l":105.4365,"n":1,"o":105.4365,"t":"2026-10-12T15:45:00Z","v":750,"vw":105.4365},{"c":105.43,"h":105.43,"l":105.4279,"n":6,"o":105.4279,"t":"2026-10-12T16:00:00Z","v":659,"vw":105.429224},{"c":105.45,"h":105.45,"l":105.44,"n":9,"o":105.44,"t":"2026-10-12T16:45:00Z","v":2211,"vw":105.440909},{"c":105.46,"h":105.46,"l":105.46,"n":2,"o":105.46,"t":"2026-10-12T17:00:00Z","v":200,"vw":105.46},{"c":105.4568,"h":105.4568,"l":105.4568,"n":4,"o":105.4568,"t":"2026-10-12T17:15:00Z","v":966,"vw":105.4568},{"c":105.45,"h":105.465,"l":105.45,"n":3,"o":105.465,"t":"2026-10-12T17:45:00Z","v":945,"vw":105.457055},{"c":105.465,"h":105.465,"l":105.465,"n":2,"o":105.465,"t":"2026-10-12T18:15:00Z","v":141,"vw":105.465},{"c":105.45,"h":105.451,"l":105.45,"n":16,"o":105.45,"t":"2026-10-12T18:30:00Z","v":8600,"vw":105.450035},{"c":105.42,"h":105.42,"l":105.42,"n":1,"o":105.42,"t":"2026-10-12T19:00:00Z","v":200,"vw":105.42},{"c":105.435,"h":105.435,"l":105.435,"n":1,"o":105.435,"t":"2026-10-12T19:30:00Z","v":135,"vw":105.435},{"c":105.42,"h":105.45,"l":105.42,"n":34,"o":105.45,"t":"2026-10-12T19:45:00Z","v":1189,"vw":105.429104},{"c":105.42,"h":105.42,"l":105.42,"n":5,"o":105.42,"t":"2026-10-12T20:00:00Z","v":287,"vw":105.42},{"c":105.8,"h":105.8,"l":105.8,"n":1,"o":105.8,"t":"2026-10-13T11:00:00Z","v":200,"vw":105.8},{"c":105.82,"h":105.82,"l":105.82,"n":5,"o":105.82,"t":"2026-10-13T13:30:00Z","v":536,"vw":105.82},{"c":105.69,"h":105.69,"l":105.68,"n":3,"o":105.68,"t":"2026-10-13T14:30:00Z","v":300,"vw":105.683333},{"c":105.71,"h":105.71,"l":105.7,"n":3,"o":105.7,"t":"2026-10-13T14:45:00Z","v":590,"vw":105.708239},{"c":105.72,"h":105.72,"l":105.68,"n":13,"o":105.68,"t":"2026-10-13T15:00:00Z","v":4769,"vw":105.683044},{"c":105.73,"h":105.73,"l":105.7,"n":7,"o":105.71,"t":"2026-10-13T15:15:00Z","v":434,"vw":105.713333},{"c":105.68,"h":105.7,"l":105.68,"n":8,"o":105.7,"t":"2026-10-13T15:30:00Z","v":1055,"vw":105.68751},{"c":105.6701,"h":105.6701,"l":105.6701,"n":1,"o":105.6701,"t":"2026-10-13T15:45:00Z","v":200,"vw":105.6701},{"c":105.6801,"h":105.6801,"l":105.6801,"n":1,"o":105.6801,"t":"2026-10-13T16:00:00Z","v":577,"vw":105.6801},{"c":105.685,"h":105.71,"l":105.685,"n":37,"o":105.69,"t":"2026-10-13T16:15:00Z","v":7346,"vw":105.702498},{"c":105.655,"h":105.67,"l":105.655,"n":11,"o":105.67,"t":"2026-10-13T16:30:00Z","v":1211,"vw":105.663257},{"c":105.645,"h":105.645,"l":105.64,"n":4,"o":105.64,"t":"2026-10-13T16:45:00Z","v":1461,"vw":105.643045},{"c":105.64,"h":105.64,"l":105.64,"n":2,"o":105.64,"t":"2026-10-13T17:00:00Z","v":200,"vw":105.64},{"c":105.66,"h":105.66,"l":105.645,"n":9,"o":105.65,"t":"2026-10-13T17:15:00Z","v":875,"vw":105.651875},{"c":105.73,"h":105.73,"l":105.73,"n":22,"o":105.73,"t":"2026-10-13T18:15:00Z","v":2028,"vw":105.73},{"c":105.72,"h":105.72,"l":105.7,"n":3,"o":105.7,"t":"2026-10-13T18:30:00Z","v":300,"vw":105.706667},{"c":105.74,"h":105.75,"l":105.73,"n":27,"o":105.73,"t":"2026-10-13T19:00:00Z","v":4977,"vw":105.747389},{"c":105.73,"h":105.73,"l":105.73,"n":3,"o":105.73,"t":"2026-10-13T19:15:00Z","v":300,"vw":105.73},{"c":105.71,"h":105.74,"l":105.7,"n":82,"o":105.711,"t":"2026-10-13T19:45:00Z","v":11425,"vw":105.736981},{"c":105.71,"h":105.71,"l":105.71,"n":4,"o":105.71,"t":"2026-10-13T20:00:00Z","v":130,"vw":105.71},{"c":105.125,"h":105.125,"l":105.09,"n":10,"o":105.09,"t":"2026-10-14T13:30:00Z","v":660,"vw":105.113104},{"c":104.98,"h":105.02,"l":104.98,"n":10,"o":105.02,"t":"2026-10-14T13:45:00Z","v":428,"vw":105},{"c":105.04,"h":105.04,"l":105.04,"n":2,"o":105.04,"t":"2026-10-14T14:15:00Z","v":200,"vw":105.04},{"c":105.01,"h":105.06,"l":105.01,"n":14,"o":105.06,"t":"2026-10-14T14:30:00Z","v":1327,"vw":105.032054},{"c":104.96,"h":104.995,"l":104.9501,"n":10,"o":104.995,"t":"2026-10-14T14:45:00Z","v":822,"vw":104.961783},{"c":104.89,"h":104.89,"l":104.87,"n":15,"o":104.88,"t":"2026-10-14T15:00:00Z","v":1356,"vw":104.887273},{"c":104.91,"h":104.91,"l":104.905,"n":2,"o":104.905,"t":"2026-10-14T15:15:00Z","v":450,"vw":104.906111},{"c":105,"h":105,"l":104.9,"n":7,"o":104.9,"t":"2026-10-14T15:30:00Z","v":1887,"vw":104.949775},{"c":104.995,"h":104.995,"l":104.99,"n":8,"o":104.99,"t":"2026-10-14T15:45:00Z","v":1617,"vw":104.993125},{"c":104.97,"h":104.975,"l":104.97,"n":13,"o":104.975,"t":"2026-10-14T16:00:00Z","v":1218,"vw":104.972026},{"c":104.97,"h":104.975,"l":104.965,"n":7,"o":104.975,"t":"2026-10-14T16:30:00Z","v":596,"vw":104.96867},{"c":104.99,"h":105,"l":104.99,"n":4,"o":104.9917,"t":"2026-10-14T16:45:00Z","v":2185,"vw":104.994071},{"c":105.0517,"h":105.055,"l":105,"n":6,"o":105,"t":"2026-10-14T17:00:00Z","v":656,"vw":105.034876},{"c":105.19,"h":105.19,"l":105.121,"n":30,"o":105.14,"t":"2026-10-14T17:15:00Z","v":3600,"vw":105.140812},{"c":105.255,"h":105.26,"l":105.24,"n":7,"o":105.24,"t":"2026-10-14T17:30:00Z","v":655,"vw":105.255833},{"c":105.28,"h":105.28,"l":105.28,"n":2,"o":105.28,"t":"2026-10-14T17:45:00Z","v":200,"vw":105.28},{"c":105.31,"h":105.31,"l":105.31,"n":3,"o":105.31,"t":"2026-10-14T18:00:00Z","v":199,"vw":105.31},{"c":105.41,"h":105.41,"l":105.39,"n":4,"o":105.39,"t":"2026-10-14T18:15:00Z","v":559,"vw":105.393636},{"c":105.46,"h":105.46,"l":105.46,"n":1,"o":105.46,"t":"2026-10-14T18:30:00Z","v":100,"vw":105.46},{"c":105.49,"h":105.49,"l":105.47,"n":6,"o":105.47,"t":"2026-10-14T19:00:00Z","v":1801,"vw":105.474137},{"c":105.41,"h":105.41,"l":105.39,"n":13,"o":105.3978,"t":"2026-10-14T19:30:00Z","v":2940,"vw":105.402835},{"c":105.4,"h":105.43,"l":105.4,"n":34,"o":105.43,"t":"2026-10-14T19:45:00Z","v":1755,"vw":105.418919},{"c":105.39,"h":105.39,"l":105.39,"n":6,"o":105.39,"t":"2026-10-14T20:00:00Z","v":124,"vw":105.39},{"c":106.02,"h":106.02,"l":106.02,"n":1,"o":106.02,"t":"2026-10-15T11:00:00Z","v":350,"vw":106.02},{"c":106.05,"h":106.05,"l":106.05,"n":2,"o":106.05,"t":"2026-10-15T12:45:00Z","v":200,"vw":106.05},{"c":106.08,"h":106.12,"l":106.08,"n":2,"o":106.12,"t":"2026-10-15T13:00:00Z","v":200,"vw":106.1},{"c":106.29,"h":106.29,"l":106.29,"n":2,"o":106.29,"t":"2026-10-15T13:15:00Z","v":200,"vw":106.29},{"c":106.28,"h":106.28,"l":106.21,"n":24,"o":106.21,"t":"2026-10-15T13:30:00Z","v":2927,"vw":106.273994},{"c":106.38,"h":106.38,"l":106.275,"n":10,"o":106.275,"t":"2026-10-15T13:45:00Z","v":1100,"vw":106.32},{"c":106.18,"h":106.4,"l":106.18,"n":7,"o":106.4,"t":"2026-10-15T14:00:00Z","v":707,"vw":106.261429},{"c":106.1847,"h":106.2,"l":106.175,"n":7,"o":106.2,"t":"2026-10-15T14:15:00Z","v":2058,"vw":106.190136},{"c":106.16,"h":106.1695,"l":106.16,"n":2,"o":106.1695,"t":"2026-10-15T14:45:00Z","v":400,"vw":106.167125},{"c":106.06,"h":106.06,"l":106.06,"n":3,"o":106.06,"t":"2026-10-15T15:00:00Z","v":148,"vw":106.06},{"c":106.07,"h":106.07,"l":106.07,"n":1,"o":106.07,"t":"2026-10-15T15:15:00Z","v":100,"vw":106.07},{"c":106.1,"h":106.12,"l":106.1,"n":3,"o":106.12,"t":"2026-10-15T15:30:00Z","v":1177,"vw":106.109167},{"c":106.09,"h":106.1186,"l":106.09,"n":4,"o":106.1186,"t":"2026-10-15T15:45:00Z","v":345,"vw":106.106343},{"c":106.21,"h":106.25,"l":106.21,"n":4,"o":106.25,"t":"2026-10-15T16:45:00Z","v":461,"vw":106.232025},{"c":106.26,"h":106.26,"l":106.23,"n":6,"o":106.23,"t":"2026-10-15T17:00:00Z","v":887,"vw":106.246534},{"c":106.31,"h":106.31,"l":106.2901,"n":2,"o":106.2901,"t":"2026-10-15T17:30:00Z","v":375,"vw":106.295407},{"c":106.34,"h":106.34,"l":106.3,"n":15,"o":106.3,"t":"2026-10-15T17:45:00Z","v":305,"vw":106.32},{"c":106.4102,"h":106.4102,"l":106.4102,"n":1,"o":106.4102,"t":"2026-10-15T18:00:00Z","v":106,"vw":106.4102},{"c":106.45,"h":106.45,"l":106.4404,"n":4,"o":106.4404,"t":"2026-10-15T18:15:00Z","v":459,"vw":106.447909},{"c":106.455,"h":106.455,"l":106.455,"n":4,"o":106.455,"t":"2026-10-15T18:30:00Z","v":201,"vw":106.455},{"c":106.375,"h":106.375,"l":106.375,"n":5,"o":106.375,"t":"2026-10-15T18:45:00Z","v":488,"vw":106.375},{"c":106.3676,"h":106.3676,"l":106.32,"n":2,"o":106.32,"t":"2026-10-15T19:30:00Z","v":241,"vw":106.347849},{"c":106.415,"h":106.42,"l":106.415,"n":15,"o":106.42,"t":"2026-10-15T19:45:00Z","v":852,"vw":106.418865},{"c":106.42,"h":106.42,"l":106.42,"n":4,"o":106.42,"t":"2026-10-15T20:00:00Z","v":196,"vw":106.42},{"c":106.75,"h":106.76,"l":106.725,"n":5,"o":106.76,"t":"2026-10-16T13:30:00Z","v":524,"vw":106.749607},{"c":106.93,"h":106.93,"l":106.93,"n":1,"o":106.93,"t":"2026-10-16T13:45:00Z","v":100,"vw":106.93},{"c":106.9792,"h":107.01,"l":106.9792,"n":6,"o":107.01,"t":"2026-10-16T14:00:00Z","v":1053,"vw":106.996787},{"c":107.05,"h":107.05,"l":107.01,"n":4,"o":107.01,"t":"2026-10-16T14:15:00Z","v":501,"vw":107.034},{"c":107.025,"h":107.025,"l":107.025,"n":1,"o":107.025,"t":"2026-10-16T14:30:00Z","v":100,"vw":107.025},{"c":107.0199,"h":107.03,"l":107.005,"n":7,"o":107.005,"t":"2026-10-16T14:45:00Z","v":1120,"vw":107.022276},{"c":106.97,"h":106.99,"l":106.97,"n":2,"o":106.99,"t":"2026-10-16T15:00:00Z","v":298,"vw":106.978926},{"c":106.8,"h":106.8,"l":106.8,"n":3,"o":106.8,"t":"2026-10-16T15:45:00Z","v":381,"vw":106.8},{"c":106.79,"h":106.8,"l":106.76,"n":22,"o":106.77,"t":"2026-10-16T16:00:00Z","v":2036,"vw":106.780414},{"c":106.72,"h":106.79,"l":106.72,"n":3,"o":106.79,"t":"2026-10-16T16:15:00Z","v":2200,"vw":106.764545},{"c":106.6,"h":106.6,"l":106.5902,"n":6,"o":106.5902,"t":"2026-10-16T16:45:00Z","v":310,"vw":106.593434},{"c":106.72,"h":106.72,"l":106.72,"n":1,"o":106.72,"t":"2026-10-16T17:30:00Z","v":100,"vw":106.72},{"c":106.73,"h":106.77,"l":106.73,"n":3,"o":106.77,"t":"2026-10-16T17:45:00Z","v":604,"vw":106.75},{"c":106.7954,"h":106.8,"l":106.7954,"n":4,"o":106.8,"t":"2026-10-16T19:00:00Z","v":512,"vw":106.798905},{"c":106.78,"h":106.81,"l":106.78,"n":2,"o":106.81,"t":"2026-10-16T19:30:00Z","v":600,"vw":106.785},{"c":106.827,"h":106.827,"l":106.8,"n":11,"o":106.8,"t":"2026-10-16T19:45:00Z","v":912,"vw":106.810989},{"c":106.85,"h":106.85,"l":106.85,"n":5,"o":106.85,"t":"2026-10-16T20:00:00Z","v":154,"vw":106.85},{"c":106.8,"h":106.8,"l":106.8,"n":1,"o":106.8,"t":"2026-10-16T20:15:00Z","v":100,"vw":106.8},{"c":106.63,"h":106.63,"l":106.63,"n":1,"o":106.63,"t":"2026-10-19T11:00:00Z","v":200,"vw":106.63},{"c":106.8,"h":106.8,"l":106.8,"n":1,"o":106.8,"t":"2026-10-19T13:15:00Z","v":120,"vw":106.8},{"c":106.68,"h":106.73,"l":106.67,"n":22,"o":106.73,"t":"2026-10-19T13:30:00Z","v":3901,"vw":106.697495},{"c":106.66,"h":106.66,"l":106.66,"n":1,"o":106.66,"t":"2026-10-19T13:45:00Z","v":200,"vw":106.66},{"c":106.6999,"h":106.6999,"l":106.65,"n":12,"o":106.65,"t":"2026-10-19T14:00:00Z","v":1978,"vw":106.690646},{"c":106.6044,"h":106.6044,"l":106.6044,"n":1,"o":106.6044,"t":"2026-10-19T14:30:00Z","v":420,"vw":106.6044},{"c":106.6099,"h":106.61,"l":106.59,"n":4,"o":106.59,"t":"2026-10-19T14:45:00Z","v":900,"vw":106.607711},{"c":106.5628,"h":106.5628,"l":106.5628,"n":1,"o":106.5628,"t":"2026-10-19T15:00:00Z","v":305,"vw":106.5628},{"c":106.575,"h":106.575,"l":106.5501,"n":2,"o":106.5501,"t":"2026-10-19T15:15:00Z","v":683,"vw":106.565886},{"c":106.5,"h":106.57,"l":106.5,"n":22,"o":106.57,"t":"2026-10-19T15:30:00Z","v":2014,"vw":106.511412},{"c":106.47,"h":106.47,"l":106.47,"n":6,"o":106.47,"t":"2026-10-19T16:00:00Z","v":600,"vw":106.47},{"c":106.56,"h":106.56,"l":106.495,"n":6,"o":106.495,"t":"2026-10-19T16:15:00Z","v":401,"vw":106.538333},{"c":106.5499,"h":106.5501,"l":106.5499,"n":3,"o":106.5501,"t":"2026-10-19T16:30:00Z","v":1108,"vw":106.550058},{"c":106.52,"h":106.52,"l":106.52,"n":2,"o":106.52,"t":"2026-10-19T16:45:00Z","v":118,"vw":106.52},{"c":106.533,"h":106.533,"l":106.533,"n":1,"o":106.533,"t":"2026-10-19T17:30:00Z","v":235,"vw":106.533},{"c":106.5892,"h":106.5892,"l":106.57,"n":11,"o":106.57,"t":"2026-10-19T17:45:00Z","v":3400,"vw":106.575835},{"c":106.6,"h":106.6,"l":106.59,"n":9,"o":106.59,"t":"2026-10-19T18:00:00Z","v":26524,"vw":106.599919},{"c":106.5301,"h":106.545,"l":106.5301,"n":6,"o":106.545,"t":"2026-10-19T18:15:00Z","v":408,"vw":106.535787},{"c":106.525,"h":106.525,"l":106.525,"n":1,"o":106.525,"t":"2026-10-19T18:30:00Z","v":100,"vw":106.525},{"c":106.48,"h":106.48,"l":106.475,"n":20,"o":106.48,"t":"2026-10-19T19:00:00Z","v":3248,"vw":106.478125},{"c":106.46,"h":106.49,"l":106.46,"n":2,"o":106.49,"t":"2026-10-19T19:15:00Z","v":380,"vw":106.467895},{"c":106.49,"h":106.5,"l":106.49,"n":52,"o":106.49,"t":"2026-10-19T19:30:00Z","v":16961,"vw":106.498817},{"c":106.49,"h":106.51,"l":106.48,"n":13,"o":106.4922,"t":"2026-10-19T19:45:00Z","v":2128,"vw":106.489475},{"c":106.51,"h":106.51,"l":106.51,"n":4,"o":106.51,"t":"2026-10-19T20:00:00Z","v":171,"vw":106.51},{"c":106.72,"h":106.72,"l":106.72,"n":2,"o":106.72,"t":"2026-10-20T11:00:00Z","v":301,"vw":106.72},{"c":107.0116,"h":107.0116,"l":106.92,"n":5,"o":106.92,"t":"2026-10-20T13:30:00Z","v":869,"vw":106.941888},{"c":106.89,"h":106.93,"l":106.89,"n":3,"o":106.93,"t":"2026-10-20T13:45:00Z","v":1410,"vw":106.927143},{"c":106.8,"h":106.8,"l":106.8,"n":1,"o":106.8,"t":"2026-10-20T14:15:00Z","v":500,"vw":106.8},{"c":106.77,"h":106.77,"l":106.77,"n":6,"o":106.77,"t":"2026-10-20T14:30:00Z","v":514,"vw":106.77},{"c":106.7,"h":106.74,"l":106.7,"n":7,"o":106.74,"t":"2026-10-20T14:45:00Z","v":802,"vw":106.72},{"c":106.68,"h":106.68,"l":106.68,"n":6,"o":106.68,"t":"2026-10-20T15:00:00Z","v":900,"vw":106.68},{"c":106.5905,"h":106.5905,"l":106.5905,"n":2,"o":106.5905,"t":"2026-10-20T16:00:00Z","v":376,"vw":106.5905},{"c":106.5594,"h":106.5594,"l":106.5594,"n":1,"o":106.5594,"t":"2026-10-20T16:45:00Z","v":313,"vw":106.5594},{"c":106.55,"h":106.5624,"l":106.55,"n":4,"o":106.5624,"t":"2026-10-20T17:00:00Z","v":726,"vw":106.551865},{"c":106.6,"h":106.6,"l":106.59,"n":3,"o":106.59,"t":"2026-10-20T17:15:00Z","v":405,"vw":106.595},{"c":106.6601,"h":106.67,"l":106.6601,"n":7,"o":106.67,"t":"2026-10-20T17:30:00Z","v":2605,"vw":106.665564},{"c":106.69,"h":106.69,"l":106.69,"n":1,"o":106.69,"t":"2026-10-20T18:00:00Z","v":200,"vw":106.69},{"c":106.75,"h":106.75,"l":106.75,"n":1,"o":106.75,"t":"2026-10-20T18:45:00Z","v":100,"vw":106.75},{"c":106.75,"h":106.75,"l":106.73,"n":5,"o":106.73,"t":"2026-10-20T19:30:00Z","v":653,"vw":106.736154},{"c":106.73,"h":106.73,"l":106.72,"n":11,"o":106.72,"t":"2026-10-20T19:45:00Z","v":1665,"vw":106.722453},{"c":106.73,"h":106.73,"l":106.73,"n":3,"o":106.73,"t":"2026-10-20T20:00:00Z","v":313,"vw":106.73},{"c":106.7149,"h":106.7149,"l":106.7149,"n":1,"o":106.7149,"t":"2026-10-21T11:15:00Z","v":200,"vw":106.7149},{"c":106.835,"h":106.835,"l":106.81,"n":9,"o":106.81,"t":"2026-10-21T13:30:00Z","v":704,"vw":106.815787},{"c":106.79,"h":106.8,"l":106.79,"n":16,"o":106.8,"t":"2026-10-21T13:45:00Z","v":5021,"vw":106.792009},{"c":106.7,"h":106.77,"l":106.697,"n":3,"o":106.77,"t":"2026-10-21T14:00:00Z","v":1687,"vw":106.726906},{"c":106.7,"h":106.735,"l":106.7,"n":5,"o":106.735,"t":"2026-10-21T14:15:00Z","v":493,"vw":106.71},{"c":106.6901,"h":106.6901,"l":106.69,"n":3,"o":106.69,"t":"2026-10-21T14:30:00Z","v":317,"vw":106.69005},{"c":106.68,"h":106.68,"l":106.68,"n":2,"o":106.68,"t":"2026-10-21T14:45:00Z","v":301,"vw":106.68},{"c":106.66,"h":106.66,"l":106.66,"n":2,"o":106.66,"t":"2026-10-21T15:15:00Z","v":180,"vw":106.66},{"c":106.665,"h":106.665,"l":106.665,"n":1,"o":106.665,"t":"2026-10-21T15:45:00Z","v":100,"vw":106.665},{"c":106.64,"h":106.64,"l":106.64,"n":1,"o":106.64,"t":"2026-10-21T16:00:00Z","v":100,"vw":106.64},{"c":106.8,"h":106.8,"l":106.8,"n":1,"o":106.8,"t":"2026-10-21T17:30:00Z","v":300,"vw":106.8},{"c":106.84,"h":106.84,"l":106.84,"n":1,"o":106.84,"t":"2026-10-21T17:45:00Z","v":200,"vw":106.84},{"c":106.79,"h":106.79,"l":106.79,"n":3,"o":106.79,"t":"2026-10-21T18:30:00Z","v":216,"vw":106.79},{"c":106.7201,"h":106.7839,"l":106.7201,"n":2,"o":106.7839,"t":"2026-10-21T18:45:00Z","v":1200,"vw":106.773267},{"c":106.67,"h":106.67,"l":106.67,"n":1,"o":106.67,"t":"2026-10-21T19:00:00Z","v":100,"vw":106.67},{"c":106.71,"h":106.71,"l":106.71,"n":2,"o":106.71,"t":"2026-10-21T19:15:00Z","v":101,"vw":106.71},{"c":106.8001,"h":106.8001,"l":106.8001,"n":2,"o":106.8001,"t":"2026-10-21T19:30:00Z","v":290,"vw":106.8001},{"c":106.76,"h":106.7976,"l":106.72,"n":15,"o":106.7976,"t":"2026-10-21T19:45:00Z","v":983,"vw":106.764178},{"c":106.77,"h":106.77,"l":106.77,"n":4,"o":106.77,"t":"2026-10-21T20:00:00Z","v":114,"vw":106.77},{"c":107.32,"h":107.32,"l":107.32,"n":1,"o":107.32,"t":"2026-10-22T09:30:00Z","v":189,"vw":107.32},{"c":106.8032,"h":106.81,"l":106.778,"n":14,"o":106.81,"t":"2026-10-22T13:30:00Z","v":625,"vw":106.799777},{"c":106.8399,"h":106.8999,"l":106.8399,"n":4,"o":106.8999,"t":"2026-10-22T13:45:00Z","v":1151,"vw":106.847707},{"c":106.77,"h":106.77,"l":106.77,"n":1,"o":106.77,"t":"2026-10-22T14:00:00Z","v":400,"vw":106.77},{"c":106.82,"h":106.82,"l":106.801,"n":4,"o":106.801,"t":"2026-10-22T14:30:00Z","v":958,"vw":106.818015},{"c":106.8575,"h":106.8575,"l":106.8575,"n":2,"o":106.8575,"t":"2026-10-22T14:45:00Z","v":300,"vw":106.8575},{"c":106.88,"h":106.88,"l":106.88,"n":2,"o":106.88,"t":"2026-10-22T15:15:00Z","v":400,"vw":106.88},{"c":106.9876,"h":106.9876,"l":106.94,"n":9,"o":106.94,"t":"2026-10-22T15:30:00Z","v":1831,"vw":106.942649},{"c":106.98,"h":106.98,"l":106.96,"n":8,"o":106.96,"t":"2026-10-22T15:45:00Z","v":2578,"vw":106.973228},{"c":107,"h":107.0099,"l":106.98,"n":5,"o":107.0099,"t":"2026-10-22T16:15:00Z","v":797,"vw":106.999971},{"c":107.1564,"h":107.17,"l":107.14,"n":5,"o":107.14,"t":"2026-10-22T16:45:00Z","v":860,"vw":107.16072},{"c":107.1566,"h":107.1566,"l":107.132,"n":2,"o":107.132,"t":"2026-10-22T17:00:00Z","v":300,"vw":107.1402},{"c":107.11,"h":107.11,"l":107.11,"n":1,"o":107.11,"t":"2026-10-22T17:30:00Z","v":174,"vw":107.11},{"c":107.11,"h":107.11,"l":107.11,"n":1,"o":107.11,"t":"2026-10-22T17:45:00Z","v":523,"vw":107.11},{"c":107.26,"h":107.26,"l":107.24,"n":11,"o":107.24,"t":"2026-10-22T18:45:00Z","v":2616,"vw":107.259167},{"c":107.23,"h":107.23,"l":107.23,"n":5,"o":107.23,"t":"2026-10-22T19:15:00Z","v":237,"vw":107.23},{"c":107.27,"h":107.27,"l":107.27,"n":5,"o":107.27,"t":"2026-10-22T19:30:00Z","v":185,"vw":107.27},{"c":107.21,"h":107.26,"l":107.21,"n":7,"o":107.26,"t":"2026-10-22T19:45:00Z","v":464,"vw":107.235931},{"c":107.25,"h":107.25,"l":107.25,"n":1,"o":107.25,"t":"2026-10-22T20:00:00Z","v":568,"vw":107.25}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.95,"strike":115.77560066012491,"iv":0.29321161666875256,"gamma":0.031668195407528195,"theta":-0.04535021368224559,"vega":0.08450271753310608,"rho":0.015270196292801427,"breakevenPct":8.83505889055936},{"delta":0.25,"premium":0.5154397022761703,"strike":110.38501601655396,"iv":0.12262249156461792,"gamma":0.11761630238609826,"theta":-0.023164096442542463,"vega":0.09582451744775569,"rho":0.017277736871761325,"breakevenPct":3.403688315925537},{"delta":0.3,"premium":0.9296732651216967,"strike":110.45326734878303,"iv":0.16627594948629137,"gamma":0.06942395230052148,"theta":-0.03390842347730058,"vega":0.10473315405152497,"rho":0.022608487518806408,"breakevenPct":3.8535576819624486},{"delta":0.35,"premium":0.8848688360865217,"strike":109.44534668360936,"iv":0.13382516253317464,"gamma":0.10577425620168678,"theta":-0.029675960145319716,"vega":0.11096454693662045,"rho":0.025942552421797063,"breakevenPct":2.8719958225602644},{"delta":0.4,"premium":0.7303498649769679,"strike":108.49446070755057,"iv":0.09157176612977024,"gamma":0.1588175087005771,"theta":-0.022718091628662,"vega":0.11592208184673858,"rho":0.0289758347714791,"breakevenPct":1.8413152191398996},{"delta":0.45,"premium":0.870779220779221,"strike":107.82683982683983,"iv":0.08082077922077922,"gamma":0.1709021645021645,"theta":-0.021662770562770564,"vega":0.11858658008658009,"rho":0.03284756164415662,"breakevenPct":1.3497613497613536},{"delta":0.5,"premium":1.3307359307359308,"strike":107.46608946608947,"iv":0.1041974025974026,"gamma":0.13861500721500722,"theta":-0.027001875901875902,"vega":0.11876695526695526,"rho":0.037627603416745925,"breakevenPct":1.4422614422614433},{"delta":0.55,"premium":1.7906926406926411,"strike":107.1053391053391,"iv":0.127574025974026,"gamma":0.1063278499278499,"theta":-0.03234098124098125,"vega":0.11894733044733044,"rho":0.04240764518933522,"breakevenPct":1.534761534761533},{"delta":0.6,"premium":1.929830786026201,"strike":106.80676855895196,"iv":0.1239268558951965,"gamma":0.1036051310043668,"theta":-0.03156189956331878,"vega":0.1146522925764192,"rho":0.04659921969929796,"breakevenPct":1.3861066153642558},{"delta":0.65,"premium":1.9366539301310044,"strike":106.53384279475982,"iv":0.10913427947598252,"gamma":0.11307565502183406,"theta":-0.028259497816593884,"vega":0.10851146288209607,"rho":0.050548093021849747,"breakevenPct":1.1379922842804935},{"delta":0.7,"premium":1.9434770742358078,"strike":106.26091703056768,"iv":0.09434170305676856,"gamma":0.12254617903930129,"theta":-0.024957096069868998,"vega":0.10237063318777292,"rho":0.05449696634440153,"breakevenPct":0.889877953196732},{"delta":0.75,"premium":1.9893048379482674,"strike":105.95283419446208,"iv":0.08082545031894049,"gamma":0.1303594930086257,"theta":-0.021645191943385364,"vega":0.09588810189141186,"rho":0.05848566032294895,"breakevenPct":0.645351079170489},{"delta":0.8,"premium":2.882596609499811,"strike":104.88088406860022,"iv":0.09504023029486114,"gamma":0.10216615229557367,"theta":-0.018126827020325434,"vega":0.08198132669622678,"rho":0.06333954855449252,"breakevenPct":0.4787698630303409},{"delta":0.85,"premium":3.7758883810513524,"strike":103.80893394273838,"iv":0.10925501027078173,"gamma":0.0739728115825217,"theta":-0.014608462097265509,"vega":0.06807455150104172,"rho":0.06819343678603608,"breakevenPct":0.3121886468901933},{"delta":0.9,"premium":5.027117705498492,"strike":102.40298168396708,"iv":0.12671467972086256,"gamma":0.04667551838583785,"theta":-0.011239256063474048,"vega":0.05237629472252916,"rho":0.07244116170043816,"breakevenPct":0.1679248386625365}],"put":[{"delta":0.1,"premium":0.2564258271005137,"strike":101.12851654201027,"iv":0.17595107050349862,"gamma":0.03307102255631028,"theta":-0.014730117093262865,"vega":0.052932149092107195,"rho":-0.009844404453326652,"breakevenPct":5.946768564186703},{"delta":0.15,"premium":0.359412771595347,"strike":103.09412771595348,"iv":0.15045063542110784,"gamma":0.05134259199930194,"theta":-0.01623883531451002,"vega":0.07029037256478776,"rho":-0.014803652867114431,"breakevenPct":4.210055995936478},{"delta":0.2,"premium":0.5011260943929257,"strike":104.12029669268924,"iv":0.14357381146328557,"gamma":0.06412758079392443,"theta":-0.018225279181875664,"vega":0.08402742150116878,"rho":-0.019597648231096713,"breakevenPct":3.3853887195372416},{"delta":0.25,"premium":0.7241386023346581,"strike":104.64503200549332,"iv":0.15354407814319512,"gamma":0.06764469602218144,"theta":-0.021960536724136732,"vega":0.09491832783471918,"rho":-0.02413461669459114,"breakevenPct":3.1040620949569657},{"delta":0.3,"premium":0.9495151921353865,"strike":105.21290054895825,"iv":0.16055481302278782,"gamma":0.07144609051232884,"theta":-0.02494351046718243,"vega":0.10454914075910518,"rho":-0.028684505055507115,"breakevenPct":2.7847222780206415},{"delta":0.35,"premium":1.1798348617040793,"strike":105.87095674772594,"iv":0.16137743656049694,"gamma":0.07584188703747985,"theta":-0.026353527329095273,"vega":0.111545213176142,"rho":-0.03326140774475764,"breakevenPct":2.385900339373551},{"delta":0.4,"premium":0.8763341341745279,"strike":106.82039027253052,"iv":0.1017005092026767,"gamma":0.13273335470156278,"theta":-0.015612163718436014,"vega":0.11659483227714902,"rho":-0.03863737239466761,"breakevenPct":1.2176632742601416},{"delta":0.45,"premium":1.102268896081101,"strike":107.335854328979,"iv":0.10088768478698149,"gamma":0.13164522469568662,"theta":-0.015063890693289088,"vega":0.11829247618427087,"rho":-0.04312021338316624,"breakevenPct":0.9477058900718871},{"delta":0.5,"premium":1.4691000806455436,"strike":107.74344453405061,"iv":0.11579992360613375,"gamma":0.11543797311278206,"theta":-0.017325893961843804,"vega":0.11937557834964811,"rho":-0.047370657362350646,"breakevenPct":0.9097021413472642},{"delta":0.55,"premium":1.801681953677382,"strike":108.16946992279564,"iv":0.12476499033175915,"gamma":0.10448456831191749,"theta":-0.018334549341580526,"vega":0.11886132581951787,"rho":-0.05160535447556064,"breakevenPct":0.8225753201694612},{"delta":0.6,"premium":2.0760861642074575,"strike":108.6268102736791,"iv":0.12362788111823539,"gamma":0.10245562100359289,"theta":-0.017214202787846758,"vega":0.11563372349599482,"rho":-0.055813303142944276,"breakevenPct":0.652005492334136},{"delta":0.65,"premium":2.381850533807829,"strike":109.1091340450771,"iv":0.12326749703440096,"gamma":0.09921755634638198,"theta":-0.016005338078291815,"vega":0.11167947805456703,"rho":-0.060049177968331584,"breakevenPct":0.48738134147386547},{"delta":0.7,"premium":2.826690391459074,"strike":109.70225385527877,"iv":0.1263517200474496,"gamma":0.0906173190984579,"theta":-0.014403914590747332,"vega":0.10450272835112694,"rho":-0.06440889923356119,"breakevenPct":0.34912497545949245},{"delta":0.75,"premium":3.6939655172413786,"strike":110.6604774535809,"iv":0.1428267904509284,"gamma":0.07414721485411141,"theta":-0.014524668435013263,"vega":0.09594641909814323,"rho":-0.06890153749568219,"breakevenPct":0.26432453488156665},{"delta":0.8,"premium":5.3490875912408775,"strike":112.36496350364963,"iv":0.1775605839416059,"gamma":0.05244233576642334,"theta":-0.016039416058394165,"vega":0.08462262773722627,"rho":-0.07387291197410949,"breakevenPct":0.21829751756758725},{"delta":0.85,"premium":9.392666666666665,"strike":116.41333333333333,"iv":0.2604013333333333,"gamma":0.029636000000000003,"theta":-0.02078666666666667,"vega":0.07045733333333334,"rho":-0.08071992954356329,"breakevenPct":0.213830613830615}]},"raw":{"call":[{"delta":0.2,"premium":0.95,"strike":115.77560066012491,"iv":0.29321161666875256,"gamma":0.031668195407528195,"theta":-0.04535021368224559,"vega":0.08450271753310608,"rho":0.015270196292801427,"breakevenPct":8.83505889055936},{"delta":0.25,"premium":0.5154397022761703,"strike":110.38501601655396,"iv":0.12262249156461792,"gamma":0.11761630238609826,"theta":-0.023164096442542463,"vega":0.09582451744775569,"rho":0.017277736871761325,"breakevenPct":3.403688315925537},{"delta":0.3,"premium":0.9296732651216967,"strike":110.45326734878303,"iv":0.16627594948629137,"gamma":0.06942395230052148,"theta":-0.03390842347730058,"vega":0.10473315405152497,"rho":0.022608487518806408,"breakevenPct":3.8535576819624486},{"delta":0.35,"premium":0.8848688360865217,"strike":109.44534668360936,"iv":0.13382516253317464,"gamma":0.10577425620168678,"theta":-0.029675960145319716,"vega":0.11096454693662045,"rho":0.025942552421797063,"breakevenPct":2.8719958225602644},{"delta":0.4,"premium":0.7303498649769679,"strike":108.49446070755057,"iv":0.09157176612977024,"gamma":0.1588175087005771,"theta":-0.022718091628662,"vega":0.11592208184673858,"rho":0.0289758347714791,"breakevenPct":1.8413152191398996},{"delta":0.45,"premium":0.870779220779221,"strike":107.82683982683983,"iv":0.08082077922077922,"gamma":0.1709021645021645,"theta":-0.021662770562770564,"vega":0.11858658008658009,"rho":0.03284756164415662,"breakevenPct":1.3497613497613536},{"delta":0.5,"premium":1.3307359307359308,"strike":107.46608946608947,"iv":0.1041974025974026,"gamma":0.13861500721500722,"theta":-0.027001875901875902,"vega":0.11876695526695526,"rho":0.037627603416745925,"breakevenPct":1.4422614422614433},{"delta":0.55,"premium":1.7906926406926411,"strike":107.1053391053391,"iv":0.127574025974026,"gamma":0.1063278499278499,"theta":-0.03234098124098125,"vega":0.11894733044733044,"rho":0.04240764518933522,"breakevenPct":1.534761534761533},{"delta":0.6,"premium":1.929830786026201,"strike":106.80676855895196,"iv":0.1239268558951965,"gamma":0.1036051310043668,"theta":-0.03156189956331878,"vega":0.1146522925764192,"rho":0.04659921969929796,"breakevenPct":1.3861066153642558},{"delta":0.65,"premium":1.9366539301310044,"strike":106.53384279475982,"iv":0.10913427947598252,"gamma":0.11307565502183406,"theta":-0.028259497816593884,"vega":0.10851146288209607,"rho":0.050548093021849747,"breakevenPct":1.1379922842804935},{"delta":0.7,"premium":1.9434770742358078,"strike":106.26091703056768,"iv":0.09434170305676856,"gamma":0.12254617903930129,"theta":-0.024957096069868998,"vega":0.10237063318777292,"rho":0.05449696634440153,"breakevenPct":0.889877953196732},{"delta":0.75,"premium":1.9893048379482674,"strike":105.95283419446208,"iv":0.08082545031894049,"gamma":0.1303594930086257,"theta":-0.021645191943385364,"vega":0.09588810189141186,"rho":0.05848566032294895,"breakevenPct":0.645351079170489},{"delta":0.8,"premium":2.882596609499811,"strike":104.88088406860022,"iv":0.09504023029486114,"gamma":0.10216615229557367,"theta":-0.018126827020325434,"vega":0.08198132669622678,"rho":0.06333954855449252,"breakevenPct":0.4787698630303409},{"delta":0.85,"premium":3.7758883810513524,"strike":103.80893394273838,"iv":0.10925501027078173,"gamma":0.0739728115825217,"theta":-0.014608462097265509,"vega":0.06807455150104172,"rho":0.06819343678603608,"breakevenPct":0.3121886468901933},{"delta":0.9,"premium":5.027117705498492,"strike":102.40298168396708,"iv":0.12671467972086256,"gamma":0.04667551838583785,"theta":-0.011239256063474048,"vega":0.05237629472252916,"rho":0.07244116170043816,"breakevenPct":0.1679248386625365}],"put":[{"delta":0.1,"premium":0.2564258271005137,"strike":101.12851654201027,"iv":0.17595107050349862,"gamma":0.03307102255631028,"theta":-0.014730117093262865,"vega":0.052932149092107195,"rho":-0.009844404453326652,"breakevenPct":5.946768564186703},{"delta":0.15,"premium":0.359412771595347,"strike":103.09412771595348,"iv":0.15045063542110784,"gamma":0.05134259199930194,"theta":-0.01623883531451002,"vega":0.07029037256478776,"rho":-0.014803652867114431,"breakevenPct":4.210055995936478},{"delta":0.2,"premium":0.5011260943929257,"strike":104.12029669268924,"iv":0.14357381146328557,"gamma":0.06412758079392443,"theta":-0.018225279181875664,"vega":0.08402742150116878,"rho":-0.019597648231096713,"breakevenPct":3.3853887195372416},{"delta":0.25,"premium":0.7241386023346581,"strike":104.64503200549332,"iv":0.15354407814319512,"gamma":0.06764469602218144,"theta":-0.021960536724136732,"vega":0.09491832783471918,"rho":-0.02413461669459114,"breakevenPct":3.1040620949569657},{"delta":0.3,"premium":0.9495151921353865,"strike":105.21290054895825,"iv":0.16055481302278782,"gamma":0.07144609051232884,"theta":-0.02494351046718243,"vega":0.10454914075910518,"rho":-0.028684505055507115,"breakevenPct":2.7847222780206415},{"delta":0.35,"premium":1.1798348617040793,"strike":105.87095674772594,"iv":0.16137743656049694,"gamma":0.07584188703747985,"theta":-0.026353527329095273,"vega":0.111545213176142,"rho":-0.03326140774475764,"breakevenPct":2.385900339373551},{"delta":0.4,"premium":0.8763341341745279,"strike":106.82039027253052,"iv":0.1017005092026767,"gamma":0.13273335470156278,"theta":-0.015612163718436014,"vega":0.11659483227714902,"rho":-0.03863737239466761,"breakevenPct":1.2176632742601416},{"delta":0.45,"premium":1.102268896081101,"strike":107.335854328979,"iv":0.10088768478698149,"gamma":0.13164522469568662,"theta":-0.015063890693289088,"vega":0.11829247618427087,"rho":-0.04312021338316624,"breakevenPct":0.9477058900718871},{"delta":0.5,"premium":1.4691000806455436,"strike":107.74344453405061,"iv":0.11579992360613375,"gamma":0.11543797311278206,"theta":-0.017325893961843804,"vega":0.11937557834964811,"rho":-0.047370657362350646,"breakevenPct":0.9097021413472642},{"delta":0.55,"premium":1.801681953677382,"strike":108.16946992279564,"iv":0.12476499033175915,"gamma":0.10448456831191749,"theta":-0.018334549341580526,"vega":0.11886132581951787,"rho":-0.05160535447556064,"breakevenPct":0.8225753201694612},{"delta":0.6,"premium":2.0760861642074575,"strike":108.6268102736791,"iv":0.12362788111823539,"gamma":0.10245562100359289,"theta":-0.017214202787846758,"vega":0.11563372349599482,"rho":-0.055813303142944276,"breakevenPct":0.652005492334136},{"delta":0.65,"premium":2.381850533807829,"strike":109.1091340450771,"iv":0.12326749703440096,"gamma":0.09921755634638198,"theta":-0.016005338078291815,"vega":0.11167947805456703,"rho":-0.060049177968331584,"breakevenPct":0.48738134147386547},{"delta":0.7,"premium":2.826690391459074,"strike":109.70225385527877,"iv":0.1263517200474496,"gamma":0.0906173190984579,"theta":-0.014403914590747332,"vega":0.10450272835112694,"rho":-0.06440889923356119,"breakevenPct":0.34912497545949245},{"delta":0.75,"premium":3.6939655172413786,"strike":110.6604774535809,"iv":0.1428267904509284,"gamma":0.07414721485411141,"theta":-0.014524668435013263,"vega":0.09594641909814323,"rho":-0.06890153749568219,"breakevenPct":0.26432453488156665},{"delta":0.8,"premium":5.3490875912408775,"strike":112.36496350364963,"iv":0.1775605839416059,"gamma":0.05244233576642334,"theta":-0.016039416058394165,"vega":0.08462262773722627,"rho":-0.07387291197410949,"breakevenPct":0.21829751756758725},{"delta":0.85,"premium":9.392666666666665,"strike":116.41333333333333,"iv":0.2604013333333333,"gamma":0.029636000000000003,"theta":-0.02078666666666667,"vega":0.07045733333333334,"rho":-0.08071992954356329,"breakevenPct":0.213830613830615}]}},"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"}}