{"symbol":"IDGT","url":"https://intraalpha.com/companies/IDGT","capturedAt":"2026-10-23T02:22:23.413Z","state":"ready","quote":{"symbol":"IDGT","last_price":105.84,"prev_close":109.2899,"regular_close":105.84,"change":-3.4499,"change_pct":-3.1567,"regular_change":-3.4499,"regular_change_pct":-3.1567,"extended_change":0,"extended_change_pct":0,"bid":103.01,"ask":111.72,"bid_size":100,"ask_size":100,"volume":48878,"vwap":105.959198,"open":107.67,"high":107.9,"low":105.315,"close":105.84,"trade_count":486,"last_trade_at":"2026-10-23T00:00:00.078882969Z","last_quote_at":"2026-10-22T23:56:19.904579413Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:19.266266589-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":511400000,"net_expense_ratio":0.0037,"portfolio_turnover":0.8,"dividend_yield":0.0111,"inception_date":"2001-07-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:21.991975+00:00"},"optionObservedAt":"2026-10-22T19:51:15.823Z","bars":[{"c":110.74,"h":111.33,"l":110.74,"n":10,"o":111.33,"t":"2026-10-16T13:30:00Z","v":1238,"vw":111.132561},{"c":109.49,"h":109.49,"l":109.38,"n":8,"o":109.42,"t":"2026-10-16T13:35:00Z","v":454,"vw":109.4175},{"c":109.27,"h":109.27,"l":109.27,"n":3,"o":109.27,"t":"2026-10-16T13:50:00Z","v":204,"vw":109.27},{"c":109.4301,"h":109.4301,"l":109.43,"n":6,"o":109.43,"t":"2026-10-16T13:55:00Z","v":665,"vw":109.430081},{"c":109.9315,"h":109.9315,"l":109.7901,"n":5,"o":109.7901,"t":"2026-10-16T14:20:00Z","v":917,"vw":109.871601},{"c":109.04,"h":109.04,"l":109.04,"n":2,"o":109.04,"t":"2026-10-16T15:10:00Z","v":426,"vw":109.04},{"c":108.8801,"h":108.8801,"l":108.8801,"n":5,"o":108.8801,"t":"2026-10-16T15:20:00Z","v":117,"vw":108.8801},{"c":109.42,"h":109.42,"l":109.42,"n":10,"o":109.42,"t":"2026-10-16T15:40:00Z","v":534,"vw":109.42},{"c":109.0693,"h":109.1,"l":109.055,"n":11,"o":109.055,"t":"2026-10-16T16:20:00Z","v":1173,"vw":109.079501},{"c":108.65,"h":108.65,"l":108.65,"n":3,"o":108.65,"t":"2026-10-16T16:45:00Z","v":108,"vw":108.65},{"c":108.35,"h":108.35,"l":108.345,"n":7,"o":108.35,"t":"2026-10-16T17:00:00Z","v":604,"vw":108.348333},{"c":107.79,"h":107.845,"l":107.79,"n":5,"o":107.845,"t":"2026-10-16T17:20:00Z","v":223,"vw":107.818171},{"c":107.88,"h":108,"l":107.88,"n":8,"o":108,"t":"2026-10-16T18:10:00Z","v":545,"vw":107.9575},{"c":107.95,"h":107.96,"l":107.93,"n":3,"o":107.96,"t":"2026-10-16T18:50:00Z","v":520,"vw":107.951923},{"c":107.86,"h":107.86,"l":107.86,"n":20,"o":107.86,"t":"2026-10-16T19:05:00Z","v":464,"vw":107.86},{"c":108.32,"h":108.32,"l":108.101,"n":3,"o":108.101,"t":"2026-10-16T19:20:00Z","v":250,"vw":108.2105},{"c":108.18,"h":108.18,"l":108.14,"n":11,"o":108.14,"t":"2026-10-16T19:55:00Z","v":490,"vw":108.163471},{"c":109.89,"h":109.89,"l":109.89,"n":1,"o":109.89,"t":"2026-10-19T13:30:00Z","v":119,"vw":109.89},{"c":109.245,"h":109.245,"l":109.245,"n":2,"o":109.245,"t":"2026-10-19T13:35:00Z","v":687,"vw":109.245},{"c":109.3199,"h":109.3199,"l":109.3199,"n":1,"o":109.3199,"t":"2026-10-19T13:45:00Z","v":418,"vw":109.3199},{"c":108.43,"h":108.43,"l":108.335,"n":4,"o":108.335,"t":"2026-10-19T14:05:00Z","v":50633,"vw":108.428797},{"c":108.5,"h":108.5,"l":108.5,"n":4,"o":108.5,"t":"2026-10-19T14:10:00Z","v":493,"vw":108.5},{"c":108.51,"h":108.58,"l":108.51,"n":3,"o":108.58,"t":"2026-10-19T14:40:00Z","v":700,"vw":108.541429},{"c":108.5601,"h":108.65,"l":108.5601,"n":8,"o":108.65,"t":"2026-10-19T14:45:00Z","v":1814,"vw":108.591172},{"c":108.54,"h":108.55,"l":108.53,"n":8,"o":108.55,"t":"2026-10-19T14:50:00Z","v":811,"vw":108.536436},{"c":108.51,"h":108.615,"l":108.51,"n":7,"o":108.615,"t":"2026-10-19T14:55:00Z","v":730,"vw":108.585128},{"c":108.59,"h":108.61,"l":108.49,"n":16,"o":108.61,"t":"2026-10-19T15:00:00Z","v":1044,"vw":108.54183},{"c":108.65,"h":108.66,"l":108.65,"n":4,"o":108.66,"t":"2026-10-19T15:10:00Z","v":332,"vw":108.653333},{"c":108.7599,"h":108.7599,"l":108.7599,"n":1,"o":108.7599,"t":"2026-10-19T15:15:00Z","v":102,"vw":108.7599},{"c":109.05,"h":109.05,"l":109.05,"n":1,"o":109.05,"t":"2026-10-19T15:20:00Z","v":208,"vw":109.05},{"c":109.3199,"h":109.3199,"l":109.3199,"n":1,"o":109.3199,"t":"2026-10-19T15:35:00Z","v":124,"vw":109.3199},{"c":109.42,"h":109.42,"l":109.42,"n":2,"o":109.42,"t":"2026-10-19T15:50:00Z","v":140,"vw":109.42},{"c":109.33,"h":109.33,"l":109.33,"n":1,"o":109.33,"t":"2026-10-19T15:55:00Z","v":400,"vw":109.33},{"c":108.87,"h":108.87,"l":108.87,"n":1,"o":108.87,"t":"2026-10-19T16:15:00Z","v":690,"vw":108.87},{"c":108.76,"h":108.775,"l":108.76,"n":3,"o":108.775,"t":"2026-10-19T16:20:00Z","v":870,"vw":108.762969},{"c":108.7999,"h":108.7999,"l":108.7999,"n":1,"o":108.7999,"t":"2026-10-19T16:30:00Z","v":100,"vw":108.7999},{"c":108.6699,"h":108.6699,"l":108.6699,"n":1,"o":108.6699,"t":"2026-10-19T16:40:00Z","v":154,"vw":108.6699},{"c":108.275,"h":108.275,"l":108.275,"n":1,"o":108.275,"t":"2026-10-19T16:55:00Z","v":135,"vw":108.275},{"c":108.305,"h":108.305,"l":108.3,"n":2,"o":108.3,"t":"2026-10-19T17:35:00Z","v":1164,"vw":108.302036},{"c":108.23,"h":108.23,"l":108.18,"n":10,"o":108.18,"t":"2026-10-19T17:40:00Z","v":2534,"vw":108.227},{"c":108.12,"h":108.13,"l":108.12,"n":12,"o":108.13,"t":"2026-10-19T17:45:00Z","v":1109,"vw":108.124545},{"c":107.78,"h":107.78,"l":107.78,"n":3,"o":107.78,"t":"2026-10-19T18:35:00Z","v":103,"vw":107.78},{"c":107.92,"h":107.92,"l":107.92,"n":5,"o":107.92,"t":"2026-10-19T19:10:00Z","v":1806,"vw":107.92},{"c":108.075,"h":108.075,"l":108.075,"n":2,"o":108.075,"t":"2026-10-19T19:45:00Z","v":102,"vw":108.075},{"c":108,"h":108,"l":108,"n":8,"o":108,"t":"2026-10-19T19:55:00Z","v":269,"vw":108},{"c":106.81,"h":107.57,"l":106.81,"n":13,"o":107.57,"t":"2026-10-20T13:30:00Z","v":378,"vw":107.356446},{"c":107.165,"h":107.165,"l":107.15,"n":7,"o":107.15,"t":"2026-10-20T13:35:00Z","v":513,"vw":107.156},{"c":108.2301,"h":108.2301,"l":108.2301,"n":6,"o":108.2301,"t":"2026-10-20T14:20:00Z","v":214,"vw":108.2301},{"c":108.925,"h":108.925,"l":108.9184,"n":3,"o":108.9184,"t":"2026-10-20T14:40:00Z","v":276,"vw":108.921112},{"c":108.515,"h":108.515,"l":108.515,"n":2,"o":108.515,"t":"2026-10-20T15:15:00Z","v":460,"vw":108.515},{"c":108.51,"h":108.51,"l":108.51,"n":3,"o":108.51,"t":"2026-10-20T15:20:00Z","v":142,"vw":108.51},{"c":108.5701,"h":108.5701,"l":108.5701,"n":1,"o":108.5701,"t":"2026-10-20T15:25:00Z","v":1021,"vw":108.5701},{"c":108.53,"h":108.53,"l":108.53,"n":1,"o":108.53,"t":"2026-10-20T15:30:00Z","v":323,"vw":108.53},{"c":108.52,"h":108.52,"l":108.52,"n":1,"o":108.52,"t":"2026-10-20T15:35:00Z","v":148,"vw":108.52},{"c":108.43,"h":108.43,"l":108.43,"n":1,"o":108.43,"t":"2026-10-20T16:55:00Z","v":8838,"vw":108.43},{"c":108.3801,"h":108.3801,"l":108.3801,"n":2,"o":108.3801,"t":"2026-10-20T17:05:00Z","v":698,"vw":108.3801},{"c":108.52,"h":108.52,"l":108.52,"n":1,"o":108.52,"t":"2026-10-20T17:20:00Z","v":100,"vw":108.52},{"c":108.429,"h":108.429,"l":108.429,"n":2,"o":108.429,"t":"2026-10-20T17:40:00Z","v":131,"vw":108.429},{"c":108.49,"h":108.49,"l":108.49,"n":7,"o":108.49,"t":"2026-10-20T17:55:00Z","v":156,"vw":108.49},{"c":108.33,"h":108.33,"l":108.33,"n":2,"o":108.33,"t":"2026-10-20T19:25:00Z","v":123,"vw":108.33},{"c":108.3,"h":108.3,"l":108.3,"n":4,"o":108.3,"t":"2026-10-20T19:45:00Z","v":313,"vw":108.3},{"c":110.439,"h":110.439,"l":110.07,"n":8,"o":110.07,"t":"2026-10-21T13:30:00Z","v":1184,"vw":110.101431},{"c":109.25,"h":109.32,"l":109.25,"n":4,"o":109.32,"t":"2026-10-21T14:25:00Z","v":242,"vw":109.285},{"c":109.465,"h":109.465,"l":109.465,"n":3,"o":109.465,"t":"2026-10-21T14:30:00Z","v":139,"vw":109.465},{"c":109.455,"h":109.455,"l":109.455,"n":1,"o":109.455,"t":"2026-10-21T15:45:00Z","v":654,"vw":109.455},{"c":109.45,"h":109.45,"l":109.45,"n":1,"o":109.45,"t":"2026-10-21T15:50:00Z","v":202,"vw":109.45},{"c":109.18,"h":109.18,"l":109.18,"n":3,"o":109.18,"t":"2026-10-21T16:15:00Z","v":112,"vw":109.18},{"c":109.63,"h":109.63,"l":109.17,"n":3,"o":109.17,"t":"2026-10-21T16:35:00Z","v":700,"vw":109.37},{"c":109.57,"h":109.57,"l":109.57,"n":2,"o":109.57,"t":"2026-10-21T16:40:00Z","v":150,"vw":109.57},{"c":109.48,"h":109.48,"l":109.48,"n":4,"o":109.48,"t":"2026-10-21T17:05:00Z","v":691,"vw":109.48},{"c":109.7,"h":109.7,"l":109.7,"n":1,"o":109.7,"t":"2026-10-21T17:30:00Z","v":100,"vw":109.7},{"c":109.67,"h":109.67,"l":109.67,"n":1,"o":109.67,"t":"2026-10-21T17:45:00Z","v":154,"vw":109.67},{"c":109.7,"h":109.7,"l":109.7,"n":1,"o":109.7,"t":"2026-10-21T18:10:00Z","v":574,"vw":109.7},{"c":109.1001,"h":109.1001,"l":109.1001,"n":3,"o":109.1001,"t":"2026-10-21T19:05:00Z","v":108,"vw":109.1001},{"c":109.4484,"h":109.4484,"l":109.4484,"n":3,"o":109.4484,"t":"2026-10-21T19:45:00Z","v":306,"vw":109.4484},{"c":107.67,"h":107.67,"l":107.67,"n":7,"o":107.67,"t":"2026-10-22T13:30:00Z","v":380,"vw":107.67},{"c":106.89,"h":106.89,"l":106.89,"n":4,"o":106.89,"t":"2026-10-22T13:45:00Z","v":125,"vw":106.89},{"c":107.9,"h":107.9,"l":107.9,"n":3,"o":107.9,"t":"2026-10-22T14:00:00Z","v":422,"vw":107.9},{"c":107.215,"h":107.215,"l":107.215,"n":2,"o":107.215,"t":"2026-10-22T14:10:00Z","v":303,"vw":107.215},{"c":106.23,"h":106.235,"l":106.23,"n":6,"o":106.235,"t":"2026-10-22T14:25:00Z","v":675,"vw":106.231658},{"c":106,"h":106,"l":106,"n":3,"o":106,"t":"2026-10-22T14:30:00Z","v":239,"vw":106},{"c":105.8745,"h":105.8745,"l":105.8745,"n":1,"o":105.8745,"t":"2026-10-22T14:35:00Z","v":206,"vw":105.8745},{"c":106.03,"h":106.03,"l":106.03,"n":1,"o":106.03,"t":"2026-10-22T14:40:00Z","v":900,"vw":106.03},{"c":105.9967,"h":105.9967,"l":105.9967,"n":2,"o":105.9967,"t":"2026-10-22T14:45:00Z","v":605,"vw":105.9967},{"c":105.645,"h":105.645,"l":105.55,"n":5,"o":105.55,"t":"2026-10-22T15:10:00Z","v":230,"vw":105.602731},{"c":105.8258,"h":105.8999,"l":105.8258,"n":5,"o":105.8999,"t":"2026-10-22T15:25:00Z","v":798,"vw":105.860945},{"c":105.68,"h":105.68,"l":105.62,"n":84,"o":105.67,"t":"2026-10-22T15:35:00Z","v":10206,"vw":105.632772},{"c":105.64,"h":105.64,"l":105.64,"n":8,"o":105.64,"t":"2026-10-22T15:40:00Z","v":503,"vw":105.64},{"c":105.72,"h":105.72,"l":105.72,"n":2,"o":105.72,"t":"2026-10-22T15:45:00Z","v":153,"vw":105.72},{"c":106.03,"h":106.03,"l":106.03,"n":2,"o":106.03,"t":"2026-10-22T15:50:00Z","v":5718,"vw":106.03},{"c":106.3201,"h":106.4,"l":106.3201,"n":7,"o":106.36,"t":"2026-10-22T16:15:00Z","v":3131,"vw":106.330377},{"c":106.42,"h":106.42,"l":106.42,"n":1,"o":106.42,"t":"2026-10-22T16:20:00Z","v":7859,"vw":106.42},{"c":105.82,"h":105.82,"l":105.82,"n":1,"o":105.82,"t":"2026-10-22T16:50:00Z","v":125,"vw":105.82},{"c":105.88,"h":105.88,"l":105.88,"n":1,"o":105.88,"t":"2026-10-22T17:00:00Z","v":263,"vw":105.88},{"c":105.73,"h":105.73,"l":105.73,"n":1,"o":105.73,"t":"2026-10-22T17:45:00Z","v":7573,"vw":105.73},{"c":105.6295,"h":105.6295,"l":105.6295,"n":1,"o":105.6295,"t":"2026-10-22T18:10:00Z","v":250,"vw":105.6295},{"c":105.6285,"h":105.6285,"l":105.6285,"n":5,"o":105.6285,"t":"2026-10-22T18:25:00Z","v":477,"vw":105.6285},{"c":105.535,"h":105.535,"l":105.52,"n":5,"o":105.52,"t":"2026-10-22T18:30:00Z","v":1989,"vw":105.520798},{"c":105.63,"h":105.63,"l":105.63,"n":3,"o":105.63,"t":"2026-10-22T18:35:00Z","v":143,"vw":105.63},{"c":105.72,"h":105.75,"l":105.72,"n":4,"o":105.75,"t":"2026-10-22T18:45:00Z","v":709,"vw":105.741085},{"c":105.7459,"h":105.765,"l":105.7459,"n":4,"o":105.765,"t":"2026-10-22T18:55:00Z","v":270,"vw":105.754995},{"c":105.655,"h":105.655,"l":105.655,"n":2,"o":105.655,"t":"2026-10-22T19:00:00Z","v":125,"vw":105.655},{"c":105.79,"h":105.79,"l":105.79,"n":2,"o":105.79,"t":"2026-10-22T19:15:00Z","v":141,"vw":105.79},{"c":105.35,"h":105.35,"l":105.315,"n":7,"o":105.315,"t":"2026-10-22T19:45:00Z","v":321,"vw":105.329808},{"c":105.72,"h":105.76,"l":105.72,"n":18,"o":105.76,"t":"2026-10-22T19:55:00Z","v":1467,"vw":105.747587},{"c":105.84,"h":105.84,"l":105.84,"n":6,"o":105.84,"t":"2026-10-22T20:00:00Z","v":165,"vw":105.84}],"history":[{"c":80.56,"h":80.96,"l":80.1,"n":206,"o":80.77,"t":"2024-10-21T04:00:00Z","v":5574,"vw":80.522939},{"c":80.14,"h":80.34,"l":79.9357,"n":182,"o":80.223,"t":"2024-10-22T04:00:00Z","v":11660,"vw":80.142759},{"c":79.99,"h":80.27,"l":79.59,"n":231,"o":80.0835,"t":"2024-10-23T04:00:00Z","v":15192,"vw":79.911736},{"c":80.38,"h":80.5,"l":80.27,"n":524,"o":80.33,"t":"2024-10-24T04:00:00Z","v":6102,"vw":80.381096},{"c":80.8468,"h":82.42,"l":80.84,"n":182,"o":81.72,"t":"2024-10-25T04:00:00Z","v":11092,"vw":81.503421},{"c":81.3075,"h":81.8499,"l":81.2256,"n":193,"o":81.36,"t":"2024-10-28T04:00:00Z","v":4438,"vw":81.397824},{"c":81.15,"h":81.395,"l":80.93,"n":198,"o":80.93,"t":"2024-10-29T04:00:00Z","v":5342,"vw":81.177555},{"c":79.5,"h":80.48,"l":79.5,"n":218,"o":80.05,"t":"2024-10-30T04:00:00Z","v":12108,"vw":80.23537},{"c":77.98,"h":78.85,"l":77.97,"n":241,"o":78.85,"t":"2024-10-31T04:00:00Z","v":13955,"vw":78.329547},{"c":77.97,"h":78.74,"l":77.97,"n":152,"o":78.41,"t":"2024-11-01T04:00:00Z","v":9350,"vw":78.358315},{"c":78.32,"h":78.42,"l":77.92,"n":89,"o":77.92,"t":"2024-11-04T05:00:00Z","v":4350,"vw":78.205707},{"c":79.5038,"h":79.5038,"l":78.26,"n":84,"o":78.26,"t":"2024-11-05T05:00:00Z","v":6308,"vw":79.195979},{"c":79.0067,"h":79.78,"l":78.168,"n":211,"o":79.78,"t":"2024-11-06T05:00:00Z","v":6589,"vw":78.749719},{"c":79.9429,"h":79.9522,"l":79.57,"n":76,"o":79.57,"t":"2024-11-07T05:00:00Z","v":5708,"vw":79.642019},{"c":80.065,"h":80.115,"l":79.87,"n":146,"o":79.98,"t":"2024-11-08T05:00:00Z","v":6604,"vw":79.99054},{"c":79.17,"h":80.01,"l":79.095,"n":186,"o":80.01,"t":"2024-11-11T05:00:00Z","v":9017,"vw":79.401648},{"c":78.31,"h":78.8587,"l":78.1747,"n":146,"o":78.8587,"t":"2024-11-12T05:00:00Z","v":8020,"vw":78.357468},{"c":77.85,"h":78.707,"l":77.79,"n":167,"o":78.707,"t":"2024-11-13T05:00:00Z","v":12255,"vw":78.302446},{"c":77.18,"h":77.85,"l":77.114,"n":131,"o":77.85,"t":"2024-11-14T05:00:00Z","v":9264,"vw":77.480146},{"c":76.29,"h":76.78,"l":76.02,"n":211,"o":76.78,"t":"2024-11-15T05:00:00Z","v":15288,"vw":76.580583},{"c":77.0097,"h":77.2,"l":76.78,"n":131,"o":76.8,"t":"2024-11-18T05:00:00Z","v":6248,"vw":77.027856},{"c":78.1067,"h":78.33,"l":76.9477,"n":266,"o":77.03,"t":"2024-11-19T05:00:00Z","v":13082,"vw":77.869421},{"c":77.57,"h":77.7134,"l":77.2477,"n":118,"o":77.7134,"t":"2024-11-20T05:00:00Z","v":5007,"vw":77.379132},{"c":79.45,"h":79.57,"l":77.8283,"n":162,"o":78.01,"t":"2024-11-21T05:00:00Z","v":9959,"vw":79.069866},{"c":80.68,"h":80.85,"l":80.08,"n":273,"o":80.16,"t":"2024-11-22T05:00:00Z","v":27693,"vw":80.419434},{"c":81.8882,"h":81.97,"l":81.2426,"n":203,"o":81.55,"t":"2024-11-25T05:00:00Z","v":8138,"vw":81.567725},{"c":81.83,"h":81.98,"l":81.4824,"n":178,"o":81.98,"t":"2024-11-26T05:00:00Z","v":12878,"vw":81.73928},{"c":81.6232,"h":82.28,"l":81.425,"n":194,"o":82.279,"t":"2024-11-27T05:00:00Z","v":13404,"vw":81.655665},{"c":81.9489,"h":82.2999,"l":81.65,"n":89,"o":81.65,"t":"2024-11-29T05:00:00Z","v":4533,"vw":81.972484},{"c":83.43,"h":83.4764,"l":82.576,"n":197,"o":82.81,"t":"2024-12-02T05:00:00Z","v":8283,"vw":83.17687},{"c":83.1894,"h":83.81,"l":83.0021,"n":209,"o":83.81,"t":"2024-12-03T05:00:00Z","v":18341,"vw":83.533815},{"c":84.91,"h":84.91,"l":83.93,"n":216,"o":84.08,"t":"2024-12-04T05:00:00Z","v":21371,"vw":84.386086},{"c":84.9947,"h":85.17,"l":84.7,"n":166,"o":84.7,"t":"2024-12-05T05:00:00Z","v":7478,"vw":85.021546},{"c":85.7076,"h":85.74,"l":85.2581,"n":167,"o":85.32,"t":"2024-12-06T05:00:00Z","v":8243,"vw":85.413485},{"c":85.3235,"h":86.5452,"l":85.19,"n":158,"o":86.43,"t":"2024-12-09T05:00:00Z","v":21574,"vw":85.946441},{"c":83.4404,"h":85.13,"l":83.2401,"n":194,"o":85.13,"t":"2024-12-10T05:00:00Z","v":7531,"vw":83.813109},{"c":84.2569,"h":84.5257,"l":83.595,"n":132,"o":83.97,"t":"2024-12-11T05:00:00Z","v":11710,"vw":84.165118},{"c":84.37,"h":84.72,"l":84.26,"n":179,"o":84.42,"t":"2024-12-12T05:00:00Z","v":59224,"vw":84.615432},{"c":84.954,"h":85.13,"l":84.72,"n":198,"o":85.13,"t":"2024-12-13T05:00:00Z","v":11328,"vw":84.930452},{"c":85.2583,"h":85.4099,"l":84.85,"n":159,"o":84.85,"t":"2024-12-16T05:00:00Z","v":14382,"vw":85.153693},{"c":83.9462,"h":84.7,"l":83.8899,"n":158,"o":84.63,"t":"2024-12-17T05:00:00Z","v":18653,"vw":84.325403},{"c":80.8526,"h":84.4399,"l":80.8526,"n":217,"o":84.33,"t":"2024-12-18T05:00:00Z","v":54821,"vw":83.992381},{"c":80.19,"h":81.59,"l":80.19,"n":203,"o":81.59,"t":"2024-12-19T05:00:00Z","v":14712,"vw":80.637578},{"c":81.1971,"h":82.08,"l":79.94,"n":168,"o":79.94,"t":"2024-12-20T05:00:00Z","v":22034,"vw":81.296264},{"c":81.63,"h":81.63,"l":80.93,"n":179,"o":81.31,"t":"2024-12-23T05:00:00Z","v":10003,"vw":81.306715},{"c":82.2165,"h":82.2165,"l":81.59,"n":66,"o":81.8,"t":"2024-12-24T05:00:00Z","v":3485,"vw":81.79304},{"c":82.2498,"h":82.33,"l":81.9501,"n":143,"o":82.12,"t":"2024-12-26T05:00:00Z","v":11693,"vw":82.178273},{"c":81.2143,"h":81.78,"l":80.95,"n":155,"o":81.5896,"t":"2024-12-27T05:00:00Z","v":13551,"vw":81.475066},{"c":80.47,"h":80.5971,"l":79.79,"n":158,"o":80.59,"t":"2024-12-30T05:00:00Z","v":10665,"vw":80.060507},{"c":80.5515,"h":81.05,"l":80.11,"n":117,"o":80.8,"t":"2024-12-31T05:00:00Z","v":15638,"vw":80.295565},{"c":80.37,"h":81.175,"l":80.0189,"n":246,"o":80.88,"t":"2025-01-02T05:00:00Z","v":13887,"vw":80.451275},{"c":81.6775,"h":81.7837,"l":80.86,"n":115,"o":80.88,"t":"2025-01-03T05:00:00Z","v":4219,"vw":81.379035},{"c":81.926,"h":82.9401,"l":81.9,"n":164,"o":82.34,"t":"2025-01-06T05:00:00Z","v":9493,"vw":82.610688},{"c":81.22,"h":81.8,"l":81.04,"n":170,"o":81.8,"t":"2025-01-07T05:00:00Z","v":12266,"vw":81.365179},{"c":81.421,"h":81.421,"l":80.65,"n":137,"o":80.96,"t":"2025-01-08T05:00:00Z","v":6885,"vw":80.965348},{"c":79.3028,"h":80.3,"l":79.3028,"n":210,"o":80.3,"t":"2025-01-10T05:00:00Z","v":11718,"vw":79.738688},{"c":79.0403,"h":79.0403,"l":78.2,"n":155,"o":78.49,"t":"2025-01-13T05:00:00Z","v":8241,"vw":78.61246},{"c":79.82,"h":80.0859,"l":79.48,"n":116,"o":79.8744,"t":"2025-01-14T05:00:00Z","v":10556,"vw":79.879185},{"c":81.1166,"h":81.63,"l":80.8577,"n":177,"o":81.63,"t":"2025-01-15T05:00:00Z","v":14597,"vw":81.027979},{"c":82.3711,"h":82.4746,"l":81.35,"n":118,"o":81.4,"t":"2025-01-16T05:00:00Z","v":7581,"vw":82.270134},{"c":83.0557,"h":83.486,"l":82.95,"n":179,"o":83,"t":"2025-01-17T05:00:00Z","v":10451,"vw":83.198703},{"c":84.1965,"h":84.32,"l":83.785,"n":257,"o":83.99,"t":"2025-01-21T05:00:00Z","v":16318,"vw":84.084138},{"c":84.58,"h":85.1943,"l":84.58,"n":264,"o":84.82,"t":"2025-01-22T05:00:00Z","v":16345,"vw":84.766931},{"c":85.5127,"h":85.52,"l":84.0601,"n":367,"o":84.48,"t":"2025-01-23T05:00:00Z","v":22910,"vw":84.851418},{"c":84.5707,"h":85.5194,"l":84.57,"n":209,"o":85.379,"t":"2025-01-24T05:00:00Z","v":9019,"vw":85.073015},{"c":79.3854,"h":81.59,"l":78.94,"n":340,"o":81.59,"t":"2025-01-27T05:00:00Z","v":15539,"vw":79.770018},{"c":79.5573,"h":79.96,"l":78.83,"n":363,"o":79.96,"t":"2025-01-28T05:00:00Z","v":22686,"vw":79.459096},{"c":79.2334,"h":80.11,"l":78.94,"n":222,"o":79.98,"t":"2025-01-29T05:00:00Z","v":13902,"vw":79.538182},{"c":80.9746,"h":81.31,"l":80.77,"n":183,"o":81.01,"t":"2025-01-30T05:00:00Z","v":6248,"vw":81.092145},{"c":81.1081,"h":82.538,"l":81.0929,"n":340,"o":81.765,"t":"2025-01-31T05:00:00Z","v":9422,"vw":81.963207},{"c":80.5156,"h":80.88,"l":79.0801,"n":184,"o":79.54,"t":"2025-02-03T05:00:00Z","v":10434,"vw":80.341231},{"c":81.3719,"h":81.38,"l":80,"n":113,"o":80,"t":"2025-02-04T05:00:00Z","v":8993,"vw":80.2708},{"c":83.14,"h":83.14,"l":82.03,"n":158,"o":82.03,"t":"2025-02-05T05:00:00Z","v":6501,"vw":82.895214},{"c":83.35,"h":83.62,"l":82.98,"n":149,"o":83.62,"t":"2025-02-06T05:00:00Z","v":4443,"vw":83.273887},{"c":82.784,"h":83.89,"l":82.5401,"n":145,"o":83.73,"t":"2025-02-07T05:00:00Z","v":10289,"vw":83.1157},{"c":83.7283,"h":83.7283,"l":83.0413,"n":125,"o":83.41,"t":"2025-02-10T05:00:00Z","v":7958,"vw":83.421738},{"c":83.05,"h":83.4906,"l":82.66,"n":133,"o":82.94,"t":"2025-02-11T05:00:00Z","v":9612,"vw":83.016742},{"c":82.12,"h":82.3678,"l":81.63,"n":167,"o":81.68,"t":"2025-02-12T05:00:00Z","v":8671,"vw":82.082156},{"c":81.5501,"h":81.58,"l":81.23,"n":300,"o":81.58,"t":"2025-02-13T05:00:00Z","v":12524,"vw":81.43431},{"c":81.8176,"h":82.03,"l":81.13,"n":246,"o":81.72,"t":"2025-02-14T05:00:00Z","v":9518,"vw":81.746521},{"c":82.48,"h":82.5828,"l":82.11,"n":203,"o":82.28,"t":"2025-02-18T05:00:00Z","v":11292,"vw":82.449456},{"c":82.61,"h":82.9795,"l":82.2268,"n":218,"o":82.51,"t":"2025-02-19T05:00:00Z","v":18534,"vw":82.749796},{"c":82.8182,"h":82.8182,"l":81.8761,"n":132,"o":82.57,"t":"2025-02-20T05:00:00Z","v":4301,"vw":82.356419},{"c":81.06,"h":83.16,"l":81.06,"n":164,"o":83.16,"t":"2025-02-21T05:00:00Z","v":8583,"vw":81.970836},{"c":79.4314,"h":80.4,"l":79.4,"n":264,"o":80,"t":"2025-02-24T05:00:00Z","v":18692,"vw":79.712101},{"c":79.5029,"h":80.0499,"l":79.37,"n":139,"o":79.63,"t":"2025-02-25T05:00:00Z","v":51690,"vw":79.722932},{"c":80.0687,"h":81.0132,"l":80.02,"n":101,"o":80.4,"t":"2025-02-26T05:00:00Z","v":2674,"vw":80.318224},{"c":78.3859,"h":80.46,"l":78.37,"n":135,"o":80.46,"t":"2025-02-27T05:00:00Z","v":5364,"vw":79.484095},{"c":78.407,"h":78.407,"l":77.345,"n":151,"o":78,"t":"2025-02-28T05:00:00Z","v":7970,"vw":77.869191},{"c":77.2258,"h":78.95,"l":76.9759,"n":236,"o":78.95,"t":"2025-03-03T05:00:00Z","v":41835,"vw":78.304479},{"c":77.0408,"h":77.935,"l":76.4202,"n":157,"o":77.06,"t":"2025-03-04T05:00:00Z","v":13032,"vw":77.070157},{"c":77.8387,"h":78.01,"l":76.518,"n":140,"o":76.518,"t":"2025-03-05T05:00:00Z","v":9024,"vw":77.163607},{"c":75.0528,"h":76.19,"l":74.93,"n":210,"o":75.57,"t":"2025-03-06T05:00:00Z","v":6410,"vw":75.292919},{"c":75.95,"h":75.97,"l":74.39,"n":128,"o":75.27,"t":"2025-03-07T05:00:00Z","v":7897,"vw":75.542003},{"c":74.08,"h":75.41,"l":73.5312,"n":189,"o":75.33,"t":"2025-03-10T04:00:00Z","v":6815,"vw":74.479578},{"c":74.2443,"h":74.6799,"l":73.5324,"n":132,"o":74.21,"t":"2025-03-11T04:00:00Z","v":7841,"vw":74.046092},{"c":74.787,"h":75.05,"l":74.45,"n":122,"o":74.95,"t":"2025-03-12T04:00:00Z","v":5606,"vw":74.792665},{"c":73.3662,"h":74.61,"l":73.27,"n":158,"o":74.57,"t":"2025-03-13T04:00:00Z","v":6700,"vw":73.862812},{"c":75.8273,"h":75.83,"l":74.76,"n":134,"o":74.78,"t":"2025-03-14T04:00:00Z","v":7128,"vw":75.17001},{"c":76.8925,"h":77.2199,"l":75.74,"n":95,"o":75.74,"t":"2025-03-17T04:00:00Z","v":4215,"vw":76.868724},{"c":75.85,"h":76.545,"l":75.81,"n":104,"o":76.4,"t":"2025-03-18T04:00:00Z","v":10165,"vw":76.254541},{"c":76.5226,"h":77.18,"l":75.98,"n":76,"o":75.98,"t":"2025-03-19T04:00:00Z","v":15205,"vw":76.169495},{"c":76.3107,"h":76.68,"l":76.02,"n":102,"o":76.02,"t":"2025-03-20T04:00:00Z","v":4402,"vw":76.372241},{"c":76.4602,"h":76.6684,"l":75.6182,"n":122,"o":75.64,"t":"2025-03-21T04:00:00Z","v":4792,"vw":76.152305},{"c":77.51,"h":77.63,"l":77.34,"n":127,"o":77.419,"t":"2025-03-24T04:00:00Z","v":7233,"vw":77.483635},{"c":76.45,"h":76.9553,"l":76.36,"n":92,"o":76.9553,"t":"2025-03-25T04:00:00Z","v":9688,"vw":76.52132},{"c":75.26,"h":76.03,"l":74.93,"n":136,"o":76.03,"t":"2025-03-26T04:00:00Z","v":7221,"vw":75.176616},{"c":74.27,"h":75,"l":74.212,"n":87,"o":74.92,"t":"2025-03-27T04:00:00Z","v":11816,"vw":74.542578},{"c":73.469,"h":74.4378,"l":73.04,"n":126,"o":74.4378,"t":"2025-03-28T04:00:00Z","v":13368,"vw":73.328444},{"c":73.8002,"h":73.9674,"l":72.64,"n":161,"o":72.64,"t":"2025-03-31T04:00:00Z","v":8324,"vw":73.173041},{"c":74.3833,"h":74.3833,"l":73.3206,"n":101,"o":73.3206,"t":"2025-04-01T04:00:00Z","v":6946,"vw":74.044901},{"c":75.0223,"h":75.21,"l":73.59,"n":83,"o":73.59,"t":"2025-04-02T04:00:00Z","v":2752,"vw":74.796776},{"c":71.68,"h":72.55,"l":71.63,"n":234,"o":72.55,"t":"2025-04-03T04:00:00Z","v":20602,"vw":72.029804},{"c":67.62,"h":70.14,"l":67.6,"n":207,"o":70.14,"t":"2025-04-04T04:00:00Z","v":90896,"vw":69.4951},{"c":67.2369,"h":69.07,"l":64.9162,"n":224,"o":65.43,"t":"2025-04-07T04:00:00Z","v":15282,"vw":66.724064},{"c":65.85,"h":69.3,"l":65.21,"n":163,"o":69.22,"t":"2025-04-08T04:00:00Z","v":10952,"vw":67.021036},{"c":70.7976,"h":71.01,"l":64.6073,"n":216,"o":65.05,"t":"2025-04-09T04:00:00Z","v":294907,"vw":65.296488},{"c":68.5349,"h":69.45,"l":68.03,"n":102,"o":69.45,"t":"2025-04-10T04:00:00Z","v":3015,"vw":68.397629},{"c":69.59,"h":69.59,"l":68.11,"n":261,"o":68.46,"t":"2025-04-11T04:00:00Z","v":3783,"vw":68.597726},{"c":70.44,"h":71.02,"l":70.1101,"n":108,"o":71.02,"t":"2025-04-14T04:00:00Z","v":7828,"vw":70.640187},{"c":71.04,"h":71.39,"l":70.96,"n":96,"o":71.1,"t":"2025-04-15T04:00:00Z","v":9245,"vw":71.16883},{"c":70.43,"h":71.0799,"l":69.83,"n":128,"o":70.23,"t":"2025-04-16T04:00:00Z","v":6734,"vw":70.378295},{"c":71.3,"h":71.79,"l":70.88,"n":106,"o":70.88,"t":"2025-04-17T04:00:00Z","v":6001,"vw":71.437827},{"c":69.59,"h":69.7,"l":68.8311,"n":140,"o":69.7,"t":"2025-04-21T04:00:00Z","v":6569,"vw":69.280969},{"c":71.35,"h":71.46,"l":70.79,"n":120,"o":70.8,"t":"2025-04-22T04:00:00Z","v":9584,"vw":71.062693},{"c":72.03,"h":73.25,"l":71.7796,"n":125,"o":73.25,"t":"2025-04-23T04:00:00Z","v":9848,"vw":72.531831},{"c":73,"h":73.38,"l":72.28,"n":164,"o":72.28,"t":"2025-04-24T04:00:00Z","v":10517,"vw":73.055468},{"c":73.8941,"h":74.06,"l":73.27,"n":87,"o":73.43,"t":"2025-04-25T04:00:00Z","v":4161,"vw":73.570541},{"c":74.27,"h":74.3666,"l":73.61,"n":89,"o":73.88,"t":"2025-04-28T04:00:00Z","v":2354,"vw":73.996199},{"c":75.32,"h":75.54,"l":74.66,"n":225,"o":74.66,"t":"2025-04-29T04:00:00Z","v":33920,"vw":74.935661},{"c":75.6512,"h":75.6512,"l":73.9538,"n":101,"o":74.15,"t":"2025-04-30T04:00:00Z","v":8160,"vw":74.74431},{"c":76.16,"h":76.6208,"l":76.13,"n":89,"o":76.13,"t":"2025-05-01T04:00:00Z","v":2066,"vw":76.409466},{"c":77.1051,"h":77.258,"l":77.036,"n":86,"o":77.19,"t":"2025-05-02T04:00:00Z","v":3375,"vw":77.158025},{"c":77.09,"h":77.55,"l":76.8315,"n":88,"o":76.99,"t":"2025-05-05T04:00:00Z","v":4706,"vw":77.27455},{"c":76.78,"h":76.99,"l":76.4,"n":87,"o":76.4,"t":"2025-05-06T04:00:00Z","v":2672,"vw":76.793571},{"c":76.39,"h":76.39,"l":75.985,"n":81,"o":76.37,"t":"2025-05-07T04:00:00Z","v":2690,"vw":76.238966},{"c":77.1431,"h":77.5741,"l":77.1431,"n":84,"o":77.24,"t":"2025-05-08T04:00:00Z","v":2685,"vw":77.406974},{"c":77.4427,"h":77.7629,"l":77.32,"n":62,"o":77.51,"t":"2025-05-09T04:00:00Z","v":1593,"vw":77.459982},{"c":78.3551,"h":79.4,"l":77.84,"n":110,"o":79.4,"t":"2025-05-12T04:00:00Z","v":5355,"vw":78.476897},{"c":79.0391,"h":79.1627,"l":78.72,"n":127,"o":78.83,"t":"2025-05-13T04:00:00Z","v":11219,"vw":78.888529},{"c":79.2594,"h":79.5,"l":79.06,"n":94,"o":79.5,"t":"2025-05-14T04:00:00Z","v":11936,"vw":79.194835},{"c":80.09,"h":80.09,"l":79.24,"n":123,"o":79.24,"t":"2025-05-15T04:00:00Z","v":4183,"vw":79.872721},{"c":80.5213,"h":80.5213,"l":80.016,"n":128,"o":80.22,"t":"2025-05-16T04:00:00Z","v":6081,"vw":80.164717},{"c":80.6049,"h":80.72,"l":79.53,"n":109,"o":79.53,"t":"2025-05-19T04:00:00Z","v":2885,"vw":80.395368},{"c":80.3797,"h":80.3797,"l":80.06,"n":114,"o":80.17,"t":"2025-05-20T04:00:00Z","v":4016,"vw":80.193374},{"c":79.25,"h":80.56,"l":79.081,"n":103,"o":79.79,"t":"2025-05-21T04:00:00Z","v":3657,"vw":79.683866},{"c":79.08,"h":79.52,"l":78.9701,"n":93,"o":79.2,"t":"2025-05-22T04:00:00Z","v":4362,"vw":79.328673},{"c":78.66,"h":78.76,"l":78.1,"n":160,"o":78.1,"t":"2025-05-23T04:00:00Z","v":9018,"vw":78.519935},{"c":79.94,"h":80.3081,"l":79.56,"n":162,"o":79.56,"t":"2025-05-27T04:00:00Z","v":3672,"vw":80.013261},{"c":79.64,"h":80.3099,"l":79.5854,"n":527,"o":79.95,"t":"2025-05-28T04:00:00Z","v":21627,"vw":79.718904},{"c":79.479,"h":79.94,"l":79.39,"n":105,"o":79.94,"t":"2025-05-29T04:00:00Z","v":2973,"vw":79.608089},{"c":78.9767,"h":78.99,"l":78.2271,"n":147,"o":78.99,"t":"2025-05-30T04:00:00Z","v":6894,"vw":78.717161},{"c":79.6128,"h":79.6128,"l":78.62,"n":88,"o":78.62,"t":"2025-06-02T04:00:00Z","v":3337,"vw":79.295703},{"c":80.7917,"h":80.7917,"l":79.85,"n":99,"o":79.85,"t":"2025-06-03T04:00:00Z","v":2635,"vw":80.611682},{"c":81.3781,"h":81.5799,"l":80.8689,"n":75,"o":81.03,"t":"2025-06-04T04:00:00Z","v":2751,"vw":81.27053},{"c":80.65,"h":81.58,"l":80.58,"n":132,"o":81.58,"t":"2025-06-05T04:00:00Z","v":5140,"vw":80.866729},{"c":81.0737,"h":81.38,"l":80.9476,"n":104,"o":81.38,"t":"2025-06-06T04:00:00Z","v":3183,"vw":81.218602},{"c":81.3506,"h":81.5525,"l":81.2,"n":100,"o":81.38,"t":"2025-06-09T04:00:00Z","v":2771,"vw":81.456221},{"c":81.0803,"h":81.0803,"l":80.85,"n":88,"o":81.08,"t":"2025-06-10T04:00:00Z","v":2805,"vw":80.976118},{"c":80.7155,"h":81.33,"l":80.7155,"n":75,"o":81.21,"t":"2025-06-11T04:00:00Z","v":3183,"vw":81.234535},{"c":81.1826,"h":81.37,"l":80.76,"n":81,"o":80.76,"t":"2025-06-12T04:00:00Z","v":2525,"vw":81.14134},{"c":79.7003,"h":80.4084,"l":79.685,"n":169,"o":80.03,"t":"2025-06-13T04:00:00Z","v":4509,"vw":80.098991},{"c":80.7291,"h":80.8539,"l":80.05,"n":94,"o":80.05,"t":"2025-06-16T04:00:00Z","v":4077,"vw":80.641989},{"c":79.835,"h":80.639,"l":79.7,"n":159,"o":80.57,"t":"2025-06-17T04:00:00Z","v":8961,"vw":80.121367},{"c":80.4891,"h":80.6551,"l":80.1,"n":80,"o":80.17,"t":"2025-06-18T04:00:00Z","v":3919,"vw":80.403652},{"c":80.381,"h":81.03,"l":80.191,"n":110,"o":81.03,"t":"2025-06-20T04:00:00Z","v":5152,"vw":80.627964},{"c":81.1349,"h":81.1349,"l":80.08,"n":100,"o":80.08,"t":"2025-06-23T04:00:00Z","v":2637,"vw":80.683592},{"c":82.7685,"h":82.8199,"l":81.61,"n":165,"o":81.9,"t":"2025-06-24T04:00:00Z","v":8897,"vw":82.439091},{"c":81.6709,"h":82.98,"l":81.6709,"n":124,"o":82.97,"t":"2025-06-25T04:00:00Z","v":2691,"vw":82.632087},{"c":81.5124,"h":81.69,"l":81.32,"n":96,"o":81.69,"t":"2025-06-26T04:00:00Z","v":4348,"vw":81.491419},{"c":81.76,"h":81.8093,"l":81.46,"n":88,"o":81.71,"t":"2025-06-27T04:00:00Z","v":2395,"vw":81.687155},{"c":82.9991,"h":82.9991,"l":82,"n":126,"o":82,"t":"2025-06-30T04:00:00Z","v":25231,"vw":82.688715},{"c":82.7521,"h":83.0116,"l":82.38,"n":121,"o":82.3859,"t":"2025-07-01T04:00:00Z","v":5024,"vw":82.567772},{"c":82.7284,"h":82.7452,"l":82.5396,"n":106,"o":82.715,"t":"2025-07-02T04:00:00Z","v":4100,"vw":82.631949},{"c":83.03,"h":83.19,"l":82.6386,"n":112,"o":82.92,"t":"2025-07-03T04:00:00Z","v":3401,"vw":83.0317},{"c":82.0664,"h":82.76,"l":81.86,"n":168,"o":82.72,"t":"2025-07-07T04:00:00Z","v":4753,"vw":82.186553},{"c":82.3735,"h":82.3735,"l":81.9,"n":96,"o":82.19,"t":"2025-07-08T04:00:00Z","v":3282,"vw":82.110019},{"c":82.6332,"h":82.6332,"l":81.9632,"n":86,"o":82.455,"t":"2025-07-09T04:00:00Z","v":3426,"vw":82.360514},{"c":82.3617,"h":82.75,"l":81.8115,"n":74,"o":82.75,"t":"2025-07-10T04:00:00Z","v":2823,"vw":82.427395},{"c":81.64,"h":81.97,"l":81.565,"n":106,"o":81.82,"t":"2025-07-11T04:00:00Z","v":4877,"vw":81.724828},{"c":82.0587,"h":82.22,"l":81.41,"n":117,"o":81.41,"t":"2025-07-14T04:00:00Z","v":7747,"vw":82.048207},{"c":81.5498,"h":82.55,"l":81.39,"n":116,"o":82.55,"t":"2025-07-15T04:00:00Z","v":4775,"vw":81.826627},{"c":82.35,"h":82.35,"l":81.0591,"n":112,"o":81.65,"t":"2025-07-16T04:00:00Z","v":5163,"vw":81.691253},{"c":83.2714,"h":83.2714,"l":83.05,"n":113,"o":83.1043,"t":"2025-07-17T04:00:00Z","v":3196,"vw":83.13583},{"c":83.4671,"h":83.62,"l":83.1901,"n":89,"o":83.58,"t":"2025-07-18T04:00:00Z","v":4091,"vw":83.272865},{"c":84.2139,"h":84.66,"l":83.78,"n":140,"o":83.78,"t":"2025-07-21T04:00:00Z","v":3742,"vw":84.417982},{"c":84.6242,"h":84.6242,"l":84.1999,"n":91,"o":84.43,"t":"2025-07-22T04:00:00Z","v":2274,"vw":84.43963},{"c":85.4354,"h":85.465,"l":84.85,"n":90,"o":84.85,"t":"2025-07-23T04:00:00Z","v":2868,"vw":85.215907},{"c":85.77,"h":85.91,"l":85.3399,"n":134,"o":85.57,"t":"2025-07-24T04:00:00Z","v":5628,"vw":85.568095},{"c":85.7009,"h":85.72,"l":85.16,"n":108,"o":85.72,"t":"2025-07-25T04:00:00Z","v":3015,"vw":85.515733},{"c":85.8197,"h":86.0832,"l":85.68,"n":112,"o":85.68,"t":"2025-07-28T04:00:00Z","v":3146,"vw":85.834563},{"c":85.6484,"h":86.17,"l":85.6199,"n":81,"o":85.8865,"t":"2025-07-29T04:00:00Z","v":5060,"vw":85.895848},{"c":85.5369,"h":86.43,"l":85.27,"n":107,"o":86.03,"t":"2025-07-30T04:00:00Z","v":3332,"vw":86.035203},{"c":84.5002,"h":86.1622,"l":84.49,"n":212,"o":85.65,"t":"2025-07-31T04:00:00Z","v":6067,"vw":84.953095},{"c":82.8449,"h":83.94,"l":82.412,"n":256,"o":83.94,"t":"2025-08-01T04:00:00Z","v":7043,"vw":82.950271},{"c":84.3023,"h":84.4899,"l":83,"n":141,"o":83,"t":"2025-08-04T04:00:00Z","v":3939,"vw":84.031298},{"c":82.7813,"h":84.37,"l":82.76,"n":138,"o":84.37,"t":"2025-08-05T04:00:00Z","v":5442,"vw":83.228261},{"c":83.4843,"h":83.75,"l":83.1225,"n":131,"o":83.18,"t":"2025-08-06T04:00:00Z","v":6232,"vw":83.372736},{"c":84.1952,"h":84.67,"l":83.4,"n":145,"o":84.67,"t":"2025-08-07T04:00:00Z","v":6430,"vw":83.794073},{"c":83.56,"h":84.53,"l":83.525,"n":161,"o":84.53,"t":"2025-08-08T04:00:00Z","v":4506,"vw":83.94829},{"c":83.1627,"h":84.06,"l":83.1627,"n":131,"o":83.59,"t":"2025-08-11T04:00:00Z","v":5493,"vw":83.634903},{"c":84.2433,"h":84.2433,"l":83.47,"n":169,"o":83.47,"t":"2025-08-12T04:00:00Z","v":5170,"vw":83.725896},{"c":84.1463,"h":84.79,"l":84.0234,"n":118,"o":84.79,"t":"2025-08-13T04:00:00Z","v":4453,"vw":84.295142},{"c":82.8676,"h":83.38,"l":82.48,"n":153,"o":83.38,"t":"2025-08-14T04:00:00Z","v":3887,"vw":82.869582},{"c":82.8438,"h":83.0105,"l":82.67,"n":124,"o":82.7365,"t":"2025-08-15T04:00:00Z","v":4068,"vw":82.892871},{"c":82.66,"h":82.79,"l":82.5142,"n":157,"o":82.79,"t":"2025-08-18T04:00:00Z","v":3895,"vw":82.632946},{"c":81.9889,"h":82.75,"l":81.89,"n":196,"o":82.71,"t":"2025-08-19T04:00:00Z","v":15780,"vw":82.259763},{"c":81.9136,"h":82.14,"l":81.1228,"n":228,"o":82.14,"t":"2025-08-20T04:00:00Z","v":17426,"vw":81.621727},{"c":81.95,"h":81.95,"l":81.5324,"n":182,"o":81.63,"t":"2025-08-21T04:00:00Z","v":16490,"vw":81.701116},{"c":83.503,"h":84.0187,"l":82.38,"n":207,"o":82.38,"t":"2025-08-22T04:00:00Z","v":8514,"vw":83.258659},{"c":83.27,"h":83.705,"l":83.265,"n":147,"o":83.3994,"t":"2025-08-25T04:00:00Z","v":9379,"vw":83.448848},{"c":83.55,"h":83.595,"l":83.01,"n":124,"o":83.01,"t":"2025-08-26T04:00:00Z","v":6395,"vw":83.368225},{"c":83.8617,"h":83.929,"l":83.55,"n":139,"o":83.55,"t":"2025-08-27T04:00:00Z","v":5945,"vw":83.823911},{"c":84.5396,"h":84.6613,"l":83.75,"n":191,"o":83.75,"t":"2025-08-28T04:00:00Z","v":14730,"vw":84.421344},{"c":82.7976,"h":83.51,"l":82.6614,"n":210,"o":83.51,"t":"2025-08-29T04:00:00Z","v":4887,"vw":82.859953},{"c":81.8756,"h":82.1039,"l":81.4758,"n":212,"o":81.82,"t":"2025-09-02T04:00:00Z","v":8316,"vw":81.751504},{"c":81.5313,"h":82.23,"l":81.26,"n":174,"o":82.01,"t":"2025-09-03T04:00:00Z","v":4664,"vw":81.757788},{"c":83.0346,"h":83.0346,"l":82.68,"n":144,"o":82.9,"t":"2025-09-04T04:00:00Z","v":4379,"vw":82.90711},{"c":83.6197,"h":83.9,"l":83.24,"n":184,"o":83.71,"t":"2025-09-05T04:00:00Z","v":10934,"vw":83.606464},{"c":83.9137,"h":83.9137,"l":83.27,"n":106,"o":83.48,"t":"2025-09-08T04:00:00Z","v":3964,"vw":83.598996},{"c":84.8054,"h":84.8054,"l":84.06,"n":83,"o":84.06,"t":"2025-09-09T04:00:00Z","v":2386,"vw":84.360036},{"c":86.2135,"h":86.53,"l":85.44,"n":173,"o":85.56,"t":"2025-09-10T04:00:00Z","v":7543,"vw":85.99436},{"c":87.3776,"h":87.38,"l":86.66,"n":197,"o":86.66,"t":"2025-09-11T04:00:00Z","v":5481,"vw":87.086951},{"c":86.2215,"h":87.29,"l":86.2215,"n":260,"o":87.29,"t":"2025-09-12T04:00:00Z","v":9467,"vw":86.517602},{"c":87.14,"h":87.26,"l":86.5,"n":208,"o":86.5,"t":"2025-09-15T04:00:00Z","v":5548,"vw":87.034226},{"c":86.5241,"h":86.92,"l":86.05,"n":172,"o":86.92,"t":"2025-09-16T04:00:00Z","v":6211,"vw":86.331514},{"c":86.89,"h":87.73,"l":86.79,"n":143,"o":86.7987,"t":"2025-09-17T04:00:00Z","v":4894,"vw":87.145445},{"c":88.068,"h":88.4,"l":87.72,"n":221,"o":87.72,"t":"2025-09-18T04:00:00Z","v":10175,"vw":88.040534},{"c":87.7909,"h":88.44,"l":87.74,"n":182,"o":88.44,"t":"2025-09-19T04:00:00Z","v":7120,"vw":88.078312},{"c":88.2183,"h":88.27,"l":87.52,"n":188,"o":87.52,"t":"2025-09-22T04:00:00Z","v":3852,"vw":87.955282},{"c":87.91,"h":88.47,"l":87.7558,"n":167,"o":88.35,"t":"2025-09-23T04:00:00Z","v":8181,"vw":88.01258},{"c":86.6893,"h":87.96,"l":86.6893,"n":173,"o":87.96,"t":"2025-09-24T04:00:00Z","v":4785,"vw":87.164263},{"c":86.2604,"h":86.5206,"l":85.86,"n":160,"o":86.15,"t":"2025-09-25T04:00:00Z","v":8004,"vw":86.204614},{"c":86.3573,"h":86.46,"l":86.03,"n":138,"o":86.23,"t":"2025-09-26T04:00:00Z","v":3496,"vw":86.328242},{"c":86.313,"h":86.87,"l":86.2776,"n":141,"o":86.87,"t":"2025-09-29T04:00:00Z","v":3503,"vw":86.583969},{"c":86.7378,"h":86.7378,"l":85.9109,"n":144,"o":86.7,"t":"2025-09-30T04:00:00Z","v":9713,"vw":86.203339},{"c":87.1422,"h":87.21,"l":86.44,"n":154,"o":86.44,"t":"2025-10-01T04:00:00Z","v":4106,"vw":87.013436},{"c":87.201,"h":87.5,"l":86.68,"n":182,"o":87.5,"t":"2025-10-02T04:00:00Z","v":6755,"vw":87.215404},{"c":87.0466,"h":87.74,"l":86.82,"n":164,"o":87.53,"t":"2025-10-03T04:00:00Z","v":9263,"vw":87.476004},{"c":87.37,"h":87.81,"l":86.89,"n":204,"o":87.81,"t":"2025-10-06T04:00:00Z","v":10054,"vw":87.251532},{"c":86.3,"h":87.77,"l":85.917,"n":212,"o":87.77,"t":"2025-10-07T04:00:00Z","v":8882,"vw":86.65689},{"c":88.13,"h":88.14,"l":86.6278,"n":243,"o":86.7,"t":"2025-10-08T04:00:00Z","v":11730,"vw":87.669669},{"c":87.9682,"h":88.1,"l":87.33,"n":215,"o":87.97,"t":"2025-10-09T04:00:00Z","v":9662,"vw":87.739431},{"c":85.74,"h":88.64,"l":85.74,"n":505,"o":88.48,"t":"2025-10-10T04:00:00Z","v":38647,"vw":87.075793},{"c":86.1395,"h":86.81,"l":86.1395,"n":174,"o":86.81,"t":"2025-10-13T04:00:00Z","v":4035,"vw":86.358142},{"c":86.2135,"h":86.92,"l":85.5,"n":139,"o":85.6,"t":"2025-10-14T04:00:00Z","v":4204,"vw":86.418856},{"c":87.3975,"h":87.67,"l":86.631,"n":181,"o":87.268,"t":"2025-10-15T04:00:00Z","v":7952,"vw":87.373181},{"c":87.1961,"h":88.25,"l":87.1267,"n":185,"o":87.88,"t":"2025-10-16T04:00:00Z","v":6894,"vw":87.817385},{"c":87.0914,"h":87.22,"l":86.135,"n":130,"o":86.93,"t":"2025-10-17T04:00:00Z","v":5373,"vw":86.813014},{"c":88.2874,"h":88.34,"l":87.66,"n":161,"o":87.66,"t":"2025-10-20T04:00:00Z","v":5298,"vw":88.114692},{"c":87.9918,"h":88.24,"l":87.6378,"n":172,"o":88.12,"t":"2025-10-21T04:00:00Z","v":8453,"vw":88.007646},{"c":87.2506,"h":87.92,"l":86.86,"n":175,"o":87.76,"t":"2025-10-22T04:00:00Z","v":8809,"vw":87.304926},{"c":88.649,"h":88.771,"l":87.53,"n":184,"o":87.53,"t":"2025-10-23T04:00:00Z","v":6656,"vw":88.064174},{"c":89.71,"h":90.15,"l":89.55,"n":304,"o":89.55,"t":"2025-10-24T04:00:00Z","v":15000,"vw":89.838666},{"c":90.3822,"h":90.815,"l":90.12,"n":215,"o":90.41,"t":"2025-10-27T04:00:00Z","v":6722,"vw":90.562198},{"c":90.4199,"h":90.68,"l":89.0051,"n":255,"o":89.93,"t":"2025-10-28T04:00:00Z","v":15502,"vw":90.026663},{"c":88.9941,"h":90.37,"l":88.73,"n":253,"o":90.37,"t":"2025-10-29T04:00:00Z","v":11318,"vw":89.677244},{"c":89.71,"h":90.62,"l":88.8,"n":220,"o":88.8,"t":"2025-10-30T04:00:00Z","v":10348,"vw":90.038614},{"c":90.6145,"h":90.8955,"l":89.7,"n":199,"o":89.78,"t":"2025-10-31T04:00:00Z","v":7213,"vw":90.175798},{"c":89.8964,"h":90.69,"l":89.06,"n":217,"o":90.69,"t":"2025-11-03T05:00:00Z","v":4949,"vw":89.607121},{"c":87.6141,"h":88.9099,"l":87.61,"n":204,"o":88.65,"t":"2025-11-04T05:00:00Z","v":6535,"vw":88.233634},{"c":88.0983,"h":88.484,"l":87.45,"n":149,"o":87.45,"t":"2025-11-05T05:00:00Z","v":7836,"vw":88.051925},{"c":88.6995,"h":89.39,"l":88.545,"n":141,"o":88.88,"t":"2025-11-06T05:00:00Z","v":5865,"vw":88.981542},{"c":89.1152,"h":89.1152,"l":87.45,"n":205,"o":88.14,"t":"2025-11-07T05:00:00Z","v":6046,"vw":88.207001},{"c":90.3064,"h":90.6333,"l":89.5846,"n":160,"o":90.19,"t":"2025-11-10T05:00:00Z","v":5365,"vw":90.301814},{"c":90.4966,"h":90.58,"l":89.83,"n":129,"o":90.58,"t":"2025-11-11T05:00:00Z","v":3382,"vw":90.370812},{"c":90.18,"h":90.65,"l":90.16,"n":250,"o":90.65,"t":"2025-11-12T05:00:00Z","v":18965,"vw":90.365615},{"c":86.9159,"h":90.05,"l":86.9159,"n":250,"o":89.94,"t":"2025-11-13T05:00:00Z","v":7403,"vw":87.828591},{"c":87.1534,"h":87.1534,"l":85.8,"n":178,"o":85.82,"t":"2025-11-14T05:00:00Z","v":3136,"vw":86.168485},{"c":85.3076,"h":87.26,"l":85.0417,"n":292,"o":86.92,"t":"2025-11-17T05:00:00Z","v":19897,"vw":86.455839},{"c":85.0881,"h":85.375,"l":84.18,"n":182,"o":84.48,"t":"2025-11-18T05:00:00Z","v":5662,"vw":84.657642},{"c":84.8028,"h":84.88,"l":84.375,"n":126,"o":84.88,"t":"2025-11-19T05:00:00Z","v":2445,"vw":84.592556},{"c":82.9619,"h":86.52,"l":82.9619,"n":186,"o":86.32,"t":"2025-11-20T05:00:00Z","v":4648,"vw":84.382398},{"c":83.6323,"h":84.0994,"l":82.4452,"n":434,"o":83.3,"t":"2025-11-21T05:00:00Z","v":11668,"vw":83.161621},{"c":85.41,"h":85.52,"l":84.0835,"n":165,"o":84.11,"t":"2025-11-24T05:00:00Z","v":8001,"vw":84.750189},{"c":86.3395,"h":86.509,"l":85.371,"n":127,"o":85.371,"t":"2025-11-25T05:00:00Z","v":4358,"vw":86.30471},{"c":87,"h":87.45,"l":86.675,"n":154,"o":86.69,"t":"2025-11-26T05:00:00Z","v":6180,"vw":86.986688},{"c":87.74,"h":87.83,"l":87,"n":129,"o":87.83,"t":"2025-11-28T05:00:00Z","v":17054,"vw":87.623436},{"c":86.5635,"h":86.895,"l":86.5635,"n":181,"o":86.89,"t":"2025-12-01T05:00:00Z","v":4755,"vw":86.740768},{"c":87.1567,"h":88.2002,"l":87.1567,"n":147,"o":87.52,"t":"2025-12-02T05:00:00Z","v":4217,"vw":87.558299},{"c":87.72,"h":87.72,"l":86.6,"n":168,"o":87.42,"t":"2025-12-03T05:00:00Z","v":4973,"vw":87.025182},{"c":87.45,"h":87.77,"l":87.21,"n":162,"o":87.21,"t":"2025-12-04T05:00:00Z","v":9717,"vw":87.455293},{"c":87.2,"h":87.65,"l":86.91,"n":464,"o":87.65,"t":"2025-12-05T05:00:00Z","v":11092,"vw":87.189638},{"c":88.19,"h":88.19,"l":87.13,"n":374,"o":87.39,"t":"2025-12-08T05:00:00Z","v":8127,"vw":87.458666},{"c":87.7735,"h":88.29,"l":87.72,"n":299,"o":88.29,"t":"2025-12-09T05:00:00Z","v":7864,"vw":87.889957},{"c":87.77,"h":88.42,"l":87.58,"n":258,"o":87.84,"t":"2025-12-10T05:00:00Z","v":8091,"vw":88.044149},{"c":88.44,"h":88.495,"l":87.485,"n":294,"o":88.37,"t":"2025-12-11T05:00:00Z","v":11916,"vw":87.899983},{"c":86.29,"h":88.43,"l":85.92,"n":283,"o":88.32,"t":"2025-12-12T05:00:00Z","v":5883,"vw":87.459355},{"c":86.38,"h":86.93,"l":86.14,"n":388,"o":86.93,"t":"2025-12-15T05:00:00Z","v":20004,"vw":86.41834},{"c":85.23,"h":85.635,"l":84.8945,"n":307,"o":85.47,"t":"2025-12-16T05:00:00Z","v":9268,"vw":85.244866},{"c":84.03,"h":85.3867,"l":84.03,"n":250,"o":85.36,"t":"2025-12-17T05:00:00Z","v":5259,"vw":84.642863},{"c":84.42,"h":85.36,"l":84.04,"n":187,"o":85.36,"t":"2025-12-18T05:00:00Z","v":4797,"vw":84.514988},{"c":85.3,"h":85.65,"l":84.655,"n":250,"o":84.78,"t":"2025-12-19T05:00:00Z","v":7318,"vw":85.089408},{"c":85.9077,"h":86.11,"l":85.59,"n":256,"o":85.59,"t":"2025-12-22T05:00:00Z","v":5620,"vw":85.802334},{"c":85.83,"h":85.83,"l":85.14,"n":258,"o":85.66,"t":"2025-12-23T05:00:00Z","v":17293,"vw":85.498506},{"c":85.89,"h":85.96,"l":85.72,"n":172,"o":85.83,"t":"2025-12-24T05:00:00Z","v":9547,"vw":85.837961},{"c":85.73,"h":86.03,"l":85.45,"n":271,"o":86.03,"t":"2025-12-26T05:00:00Z","v":6778,"vw":85.790615},{"c":85.64,"h":85.85,"l":85.36,"n":270,"o":85.36,"t":"2025-12-29T05:00:00Z","v":6526,"vw":85.663474},{"c":85.62,"h":85.8694,"l":85.5,"n":255,"o":85.83,"t":"2025-12-30T05:00:00Z","v":12019,"vw":85.720466},{"c":85,"h":85.53,"l":84.986,"n":293,"o":85.53,"t":"2025-12-31T05:00:00Z","v":8970,"vw":85.265982},{"c":85.5327,"h":85.8401,"l":85.24,"n":315,"o":85.58,"t":"2026-01-02T05:00:00Z","v":10041,"vw":85.593418},{"c":85.57,"h":86.04,"l":84.75,"n":434,"o":86.04,"t":"2026-01-05T05:00:00Z","v":14728,"vw":85.185351},{"c":85.89,"h":86.0075,"l":84.91,"n":313,"o":85.64,"t":"2026-01-06T05:00:00Z","v":8565,"vw":85.645461},{"c":85.55,"h":86.2,"l":85.55,"n":273,"o":86.2,"t":"2026-01-07T05:00:00Z","v":7672,"vw":85.869032},{"c":84.25,"h":85.19,"l":84.0801,"n":345,"o":85.03,"t":"2026-01-08T05:00:00Z","v":15265,"vw":84.526997},{"c":84.85,"h":85.13,"l":84.21,"n":321,"o":84.26,"t":"2026-01-09T05:00:00Z","v":15795,"vw":84.760779},{"c":85.95,"h":85.95,"l":84.53,"n":327,"o":84.53,"t":"2026-01-12T05:00:00Z","v":12081,"vw":85.361987},{"c":86.6675,"h":86.975,"l":85.95,"n":345,"o":86.17,"t":"2026-01-13T05:00:00Z","v":19908,"vw":86.278062},{"c":86.51,"h":87,"l":85.74,"n":327,"o":86.54,"t":"2026-01-14T05:00:00Z","v":11126,"vw":86.292335},{"c":87.59,"h":88.55,"l":87.44,"n":371,"o":87.5,"t":"2026-01-15T05:00:00Z","v":13012,"vw":87.952744},{"c":88.25,"h":88.4,"l":87.49,"n":388,"o":87.77,"t":"2026-01-16T05:00:00Z","v":26671,"vw":87.975304},{"c":85.77,"h":87.0083,"l":85.77,"n":374,"o":86.44,"t":"2026-01-20T05:00:00Z","v":7837,"vw":86.353382},{"c":85.8598,"h":86.31,"l":84.84,"n":517,"o":86.31,"t":"2026-01-21T05:00:00Z","v":11748,"vw":85.742141},{"c":86.21,"h":87.03,"l":86.2,"n":334,"o":86.93,"t":"2026-01-22T05:00:00Z","v":21647,"vw":86.652352},{"c":86.38,"h":86.895,"l":85.81,"n":248,"o":86.66,"t":"2026-01-23T05:00:00Z","v":6888,"vw":86.44153},{"c":87.59,"h":88.558,"l":87.1,"n":466,"o":87.1,"t":"2026-01-26T05:00:00Z","v":30064,"vw":87.567653},{"c":89.14,"h":89.5427,"l":88.13,"n":237,"o":88.7,"t":"2026-01-27T05:00:00Z","v":13224,"vw":89.135769},{"c":88.74,"h":89.38,"l":88.5003,"n":313,"o":89.38,"t":"2026-01-28T05:00:00Z","v":9615,"vw":88.696606},{"c":88.3282,"h":88.67,"l":87.04,"n":267,"o":88.67,"t":"2026-01-29T05:00:00Z","v":7278,"vw":87.780966},{"c":87.59,"h":88.52,"l":87.435,"n":298,"o":88.45,"t":"2026-01-30T05:00:00Z","v":21109,"vw":87.757313},{"c":87.26,"h":88.34,"l":87.23,"n":251,"o":87.36,"t":"2026-02-02T05:00:00Z","v":4322,"vw":87.588104},{"c":87.13,"h":87.14,"l":85.728,"n":257,"o":87,"t":"2026-02-03T05:00:00Z","v":5103,"vw":86.705881},{"c":86.5,"h":87.74,"l":86.41,"n":213,"o":87.66,"t":"2026-02-04T05:00:00Z","v":4921,"vw":87.152446},{"c":84.58,"h":85.36,"l":84.26,"n":286,"o":85.01,"t":"2026-02-05T05:00:00Z","v":10907,"vw":84.777755},{"c":88.52,"h":88.52,"l":85.67,"n":271,"o":85.67,"t":"2026-02-06T05:00:00Z","v":6110,"vw":86.495304},{"c":90.46,"h":90.7214,"l":88.32,"n":257,"o":88.32,"t":"2026-02-09T05:00:00Z","v":7852,"vw":89.948802},{"c":91.35,"h":91.61,"l":90.675,"n":206,"o":90.96,"t":"2026-02-10T05:00:00Z","v":6532,"vw":91.291053},{"c":91.62,"h":91.83,"l":90.19,"n":208,"o":91.83,"t":"2026-02-11T05:00:00Z","v":5229,"vw":91.131338},{"c":94.9,"h":96.46,"l":94,"n":461,"o":94,"t":"2026-02-12T05:00:00Z","v":13853,"vw":95.605077},{"c":97.16,"h":97.47,"l":94.715,"n":284,"o":95.36,"t":"2026-02-13T05:00:00Z","v":8197,"vw":96.833461},{"c":96.93,"h":97.43,"l":95.659,"n":405,"o":96.81,"t":"2026-02-17T05:00:00Z","v":17832,"vw":96.616429},{"c":96.377,"h":96.845,"l":95.8858,"n":267,"o":96.73,"t":"2026-02-18T05:00:00Z","v":9616,"vw":96.579664},{"c":96.53,"h":97.01,"l":96.35,"n":195,"o":96.45,"t":"2026-02-19T05:00:00Z","v":4994,"vw":96.726863},{"c":97.08,"h":97.33,"l":96.14,"n":271,"o":96.14,"t":"2026-02-20T05:00:00Z","v":7190,"vw":96.878529},{"c":96.18,"h":96.48,"l":95.8006,"n":301,"o":96.31,"t":"2026-02-23T05:00:00Z","v":6735,"vw":96.200745},{"c":97.05,"h":97.12,"l":96.01,"n":268,"o":96.23,"t":"2026-02-24T05:00:00Z","v":9986,"vw":96.692174},{"c":97.48,"h":98.11,"l":97.41,"n":279,"o":97.42,"t":"2026-02-25T05:00:00Z","v":7091,"vw":97.683694},{"c":96.28,"h":97.68,"l":95.48,"n":292,"o":97.68,"t":"2026-02-26T05:00:00Z","v":10476,"vw":96.274594},{"c":97.34,"h":97.34,"l":95,"n":279,"o":95.16,"t":"2026-02-27T05:00:00Z","v":8764,"vw":96.251321},{"c":98.4822,"h":98.49,"l":95.87,"n":317,"o":95.87,"t":"2026-03-02T05:00:00Z","v":10188,"vw":97.119774},{"c":96.92,"h":97.1499,"l":94.3093,"n":353,"o":96.36,"t":"2026-03-03T05:00:00Z","v":12329,"vw":95.585454},{"c":98.1505,"h":98.34,"l":96.735,"n":252,"o":97.54,"t":"2026-03-04T05:00:00Z","v":9609,"vw":97.705463},{"c":96.753,"h":97.1,"l":95.72,"n":274,"o":96.98,"t":"2026-03-05T05:00:00Z","v":10936,"vw":96.44983},{"c":95.443,"h":97.21,"l":95.43,"n":272,"o":95.43,"t":"2026-03-06T05:00:00Z","v":9005,"vw":96.587754},{"c":97.18,"h":97.2549,"l":94.01,"n":284,"o":94.31,"t":"2026-03-09T04:00:00Z","v":10358,"vw":95.66471},{"c":97.8729,"h":98.98,"l":97.5399,"n":293,"o":97.55,"t":"2026-03-10T04:00:00Z","v":9089,"vw":98.273227},{"c":98.84,"h":99.84,"l":97.97,"n":237,"o":97.97,"t":"2026-03-11T04:00:00Z","v":8160,"vw":99.111097},{"c":97.79,"h":99.02,"l":97.79,"n":239,"o":98.16,"t":"2026-03-12T04:00:00Z","v":8887,"vw":98.441904},{"c":98.73,"h":99.8052,"l":98.42,"n":237,"o":98.52,"t":"2026-03-13T04:00:00Z","v":9180,"vw":98.728545},{"c":99.744,"h":100.29,"l":99.64,"n":283,"o":99.95,"t":"2026-03-16T04:00:00Z","v":8556,"vw":99.99253},{"c":99.74,"h":100.19,"l":99.38,"n":264,"o":99.59,"t":"2026-03-17T04:00:00Z","v":5798,"vw":99.786802},{"c":99.56,"h":100.905,"l":99.23,"n":339,"o":99.23,"t":"2026-03-18T04:00:00Z","v":11111,"vw":100.137923},{"c":100.35,"h":100.35,"l":98.2,"n":299,"o":98.28,"t":"2026-03-19T04:00:00Z","v":8779,"vw":99.413542},{"c":96.34,"h":99.74,"l":96.13,"n":372,"o":99.74,"t":"2026-03-20T04:00:00Z","v":12603,"vw":97.532075},{"c":98.13,"h":98.56,"l":97.2365,"n":295,"o":97.63,"t":"2026-03-23T04:00:00Z","v":14723,"vw":97.773651},{"c":98.06,"h":98.869,"l":97.69,"n":194,"o":97.69,"t":"2026-03-24T04:00:00Z","v":8896,"vw":98.356429},{"c":99.1714,"h":99.665,"l":98.915,"n":249,"o":98.99,"t":"2026-03-25T04:00:00Z","v":12553,"vw":99.334411},{"c":96.87,"h":99.05,"l":96.86,"n":244,"o":98.22,"t":"2026-03-26T04:00:00Z","v":7655,"vw":97.53759},{"c":95.87,"h":96.3991,"l":95.34,"n":415,"o":96.13,"t":"2026-03-27T04:00:00Z","v":36878,"vw":95.779636},{"c":93.99,"h":96.9,"l":93.6,"n":395,"o":96.9,"t":"2026-03-30T04:00:00Z","v":22336,"vw":94.548424},{"c":97.79,"h":97.79,"l":95.06,"n":210,"o":95.34,"t":"2026-03-31T04:00:00Z","v":4127,"vw":95.858768},{"c":99.29,"h":100.05,"l":98.89,"n":329,"o":98.89,"t":"2026-04-01T04:00:00Z","v":9491,"vw":99.525806},{"c":102.83,"h":102.83,"l":97.23,"n":329,"o":97.51,"t":"2026-04-02T04:00:00Z","v":17552,"vw":100.433814},{"c":103.02,"h":103.4296,"l":102.88,"n":375,"o":102.91,"t":"2026-04-06T04:00:00Z","v":10173,"vw":103.167335},{"c":103.3,"h":103.36,"l":101.81,"n":274,"o":102.36,"t":"2026-04-07T04:00:00Z","v":9269,"vw":102.578826},{"c":106.84,"h":106.84,"l":105,"n":372,"o":106.67,"t":"2026-04-08T04:00:00Z","v":20347,"vw":106.264969},{"c":107.02,"h":107.5561,"l":105.795,"n":387,"o":106.84,"t":"2026-04-09T04:00:00Z","v":67647,"vw":107.115357},{"c":107.72,"h":107.969,"l":107,"n":391,"o":107.74,"t":"2026-04-10T04:00:00Z","v":24601,"vw":107.637942},{"c":110.29,"h":110.31,"l":107.78,"n":497,"o":107.78,"t":"2026-04-13T04:00:00Z","v":33017,"vw":109.554972},{"c":111.4,"h":111.61,"l":110.06,"n":481,"o":111.61,"t":"2026-04-14T04:00:00Z","v":34172,"vw":111.022722},{"c":111.93,"h":112.08,"l":110.87,"n":421,"o":112.08,"t":"2026-04-15T04:00:00Z","v":14670,"vw":111.829495},{"c":114.03,"h":114.03,"l":111.65,"n":599,"o":112.23,"t":"2026-04-16T04:00:00Z","v":22667,"vw":112.827897},{"c":115.58,"h":115.6,"l":114.62,"n":624,"o":115.17,"t":"2026-04-17T04:00:00Z","v":329699,"vw":115.486871},{"c":116.8704,"h":116.93,"l":115.45,"n":730,"o":115.45,"t":"2026-04-20T04:00:00Z","v":84240,"vw":116.104127},{"c":116.17,"h":117.72,"l":116,"n":656,"o":117.39,"t":"2026-04-21T04:00:00Z","v":37091,"vw":116.890238},{"c":116.16,"h":117.2479,"l":115.82,"n":761,"o":116.99,"t":"2026-04-22T04:00:00Z","v":38783,"vw":116.271802},{"c":115.95,"h":117.14,"l":114.4,"n":718,"o":116.19,"t":"2026-04-23T04:00:00Z","v":34381,"vw":116.224584},{"c":116.71,"h":117.41,"l":116.55,"n":556,"o":116.99,"t":"2026-04-24T04:00:00Z","v":21013,"vw":117.016143},{"c":115.1,"h":116.84,"l":114.495,"n":731,"o":116.84,"t":"2026-04-27T04:00:00Z","v":24256,"vw":115.134788},{"c":113.47,"h":114.03,"l":112.61,"n":561,"o":113.53,"t":"2026-04-28T04:00:00Z","v":32905,"vw":113.292254},{"c":116.09,"h":116.09,"l":113.865,"n":478,"o":113.95,"t":"2026-04-29T04:00:00Z","v":19338,"vw":115.291639},{"c":119.47,"h":119.51,"l":116.45,"n":866,"o":116.9,"t":"2026-04-30T04:00:00Z","v":45914,"vw":118.188654},{"c":120.7,"h":121.25,"l":119.94,"n":613,"o":119.94,"t":"2026-05-01T04:00:00Z","v":24397,"vw":120.599986},{"c":120.42,"h":121.49,"l":120.02,"n":827,"o":120.94,"t":"2026-05-04T04:00:00Z","v":45616,"vw":120.613622},{"c":122.3,"h":122.89,"l":121.39,"n":955,"o":121.66,"t":"2026-05-05T04:00:00Z","v":51885,"vw":122.293837},{"c":123.84,"h":123.89,"l":122.29,"n":1779,"o":123.53,"t":"2026-05-06T04:00:00Z","v":86942,"vw":122.989433},{"c":119.74,"h":122.54,"l":118.9,"n":4912,"o":122.54,"t":"2026-05-07T04:00:00Z","v":676669,"vw":120.312294},{"c":120.01,"h":120.6,"l":119.085,"n":1373,"o":119.7,"t":"2026-05-08T04:00:00Z","v":112184,"vw":119.80812},{"c":122.07,"h":123.0399,"l":120.7,"n":1175,"o":120.7,"t":"2026-05-11T04:00:00Z","v":123462,"vw":122.098528},{"c":119.45,"h":121.25,"l":117.125,"n":1882,"o":121.25,"t":"2026-05-12T04:00:00Z","v":304766,"vw":119.332883},{"c":119.18,"h":120.34,"l":117.51,"n":1107,"o":120.34,"t":"2026-05-13T04:00:00Z","v":84164,"vw":119.403306},{"c":119.67,"h":120.66,"l":119.06,"n":630,"o":120.37,"t":"2026-05-14T04:00:00Z","v":29398,"vw":119.842952},{"c":116.96,"h":117.75,"l":116.71,"n":928,"o":117.65,"t":"2026-05-15T04:00:00Z","v":43833,"vw":117.436999},{"c":116.26,"h":117.84,"l":114.58,"n":664,"o":117.57,"t":"2026-05-18T04:00:00Z","v":40628,"vw":115.447704},{"c":116.25,"h":116.8414,"l":114.17,"n":457,"o":114.92,"t":"2026-05-19T04:00:00Z","v":23126,"vw":115.807802},{"c":118.285,"h":118.83,"l":116.9693,"n":442,"o":116.9693,"t":"2026-05-20T04:00:00Z","v":94073,"vw":117.742765},{"c":121.01,"h":121.06,"l":117.9,"n":680,"o":117.9,"t":"2026-05-21T04:00:00Z","v":39860,"vw":120.19054},{"c":124.7,"h":124.74,"l":122.24,"n":634,"o":122.24,"t":"2026-05-22T04:00:00Z","v":28348,"vw":124.229218},{"c":126.67,"h":126.74,"l":125.53,"n":831,"o":126.19,"t":"2026-05-26T04:00:00Z","v":30396,"vw":126.256528},{"c":125.51,"h":126.83,"l":124.5,"n":916,"o":126.83,"t":"2026-05-27T04:00:00Z","v":43354,"vw":125.428726},{"c":125.8495,"h":126.825,"l":124.365,"n":620,"o":126.23,"t":"2026-05-28T04:00:00Z","v":19496,"vw":126.051823},{"c":128.86,"h":129.36,"l":127.52,"n":1030,"o":128.32,"t":"2026-05-29T04:00:00Z","v":43912,"vw":128.214832},{"c":130.14,"h":130.71,"l":128.34,"n":1256,"o":128.34,"t":"2026-06-01T04:00:00Z","v":49946,"vw":129.489857},{"c":132.66,"h":133.05,"l":131.03,"n":1094,"o":131.03,"t":"2026-06-02T04:00:00Z","v":45040,"vw":131.793244},{"c":130.57,"h":132.37,"l":130.24,"n":894,"o":132.37,"t":"2026-06-03T04:00:00Z","v":54830,"vw":131.26228},{"c":131.2,"h":131.42,"l":126.55,"n":1011,"o":128.46,"t":"2026-06-04T04:00:00Z","v":45424,"vw":128.437415},{"c":124.86,"h":129.15,"l":124.41,"n":1216,"o":129.15,"t":"2026-06-05T04:00:00Z","v":73036,"vw":126.392865},{"c":125.32,"h":126.75,"l":124.945,"n":797,"o":126.64,"t":"2026-06-08T04:00:00Z","v":38672,"vw":125.554295},{"c":123.418,"h":126.405,"l":120.04,"n":868,"o":126.05,"t":"2026-06-09T04:00:00Z","v":50738,"vw":123.814633},{"c":120.69,"h":123.82,"l":120.69,"n":786,"o":121.86,"t":"2026-06-10T04:00:00Z","v":31943,"vw":121.303615},{"c":124.24,"h":124.31,"l":120.95,"n":567,"o":121.6,"t":"2026-06-11T04:00:00Z","v":20935,"vw":122.420554},{"c":124.89,"h":126.1799,"l":124.075,"n":627,"o":125.23,"t":"2026-06-12T04:00:00Z","v":52966,"vw":125.282109},{"c":125.7,"h":126.69,"l":124.89,"n":797,"o":126.69,"t":"2026-06-15T04:00:00Z","v":38580,"vw":125.766175},{"c":123.9,"h":126.5,"l":123.9,"n":691,"o":125.83,"t":"2026-06-16T04:00:00Z","v":22694,"vw":124.955275},{"c":122.4,"h":125.06,"l":122.36,"n":553,"o":124.7,"t":"2026-06-17T04:00:00Z","v":15889,"vw":124.331739},{"c":123.92,"h":124.65,"l":123.0501,"n":525,"o":124.28,"t":"2026-06-18T04:00:00Z","v":15244,"vw":123.902857},{"c":125.95,"h":126.74,"l":124.73,"n":955,"o":124.73,"t":"2026-06-22T04:00:00Z","v":38314,"vw":125.724732},{"c":123.63,"h":124.26,"l":122.14,"n":683,"o":122.93,"t":"2026-06-23T04:00:00Z","v":27746,"vw":123.432096},{"c":121.71,"h":123.91,"l":121.22,"n":608,"o":123.91,"t":"2026-06-24T04:00:00Z","v":27824,"vw":122.373517},{"c":121.11,"h":124.13,"l":120.245,"n":1806,"o":124.13,"t":"2026-06-25T04:00:00Z","v":343742,"vw":121.401129},{"c":119.71,"h":120.45,"l":119.39,"n":1290,"o":119.94,"t":"2026-06-26T04:00:00Z","v":193513,"vw":119.897467},{"c":119.87,"h":120.6295,"l":117.99,"n":1357,"o":120.55,"t":"2026-06-29T04:00:00Z","v":155765,"vw":119.628862},{"c":119.74,"h":120.4494,"l":119.16,"n":958,"o":119.22,"t":"2026-06-30T04:00:00Z","v":42210,"vw":119.854049},{"c":117.36,"h":118.63,"l":116.81,"n":1194,"o":118.09,"t":"2026-07-01T04:00:00Z","v":69376,"vw":118.076003},{"c":114.26,"h":118.04,"l":113.45,"n":712,"o":117.49,"t":"2026-07-02T04:00:00Z","v":32136,"vw":114.774983},{"c":116.4,"h":117.35,"l":114.97,"n":857,"o":115.1,"t":"2026-07-06T04:00:00Z","v":42420,"vw":116.527638},{"c":115.3,"h":116.385,"l":114.13,"n":576,"o":115.37,"t":"2026-07-07T04:00:00Z","v":24027,"vw":115.401814},{"c":117.76,"h":117.83,"l":114.29,"n":535,"o":114.29,"t":"2026-07-08T04:00:00Z","v":67236,"vw":116.170017},{"c":120.53,"h":121.01,"l":119.225,"n":427,"o":119.62,"t":"2026-07-09T04:00:00Z","v":23389,"vw":120.447217},{"c":120.89,"h":121.27,"l":120,"n":456,"o":120.59,"t":"2026-07-10T04:00:00Z","v":26905,"vw":120.825472},{"c":118.76,"h":120.375,"l":118.48,"n":544,"o":120.16,"t":"2026-07-13T04:00:00Z","v":20387,"vw":119.331551},{"c":117.99,"h":119.84,"l":117.59,"n":433,"o":119.84,"t":"2026-07-14T04:00:00Z","v":20630,"vw":118.121311},{"c":115.77,"h":118.68,"l":113.63,"n":639,"o":118.68,"t":"2026-07-15T04:00:00Z","v":26082,"vw":115.137203},{"c":113.01,"h":115.035,"l":112.3,"n":729,"o":114.7,"t":"2026-07-16T04:00:00Z","v":41587,"vw":113.77747},{"c":113.43,"h":114.175,"l":110.83,"n":785,"o":111.46,"t":"2026-07-17T04:00:00Z","v":81985,"vw":112.87096},{"c":112.76,"h":114.75,"l":112.71,"n":475,"o":113.88,"t":"2026-07-20T04:00:00Z","v":22183,"vw":113.42451},{"c":114.52,"h":114.73,"l":113.66,"n":437,"o":113.79,"t":"2026-07-21T04:00:00Z","v":14343,"vw":114.335611},{"c":115.248,"h":116.07,"l":114.49,"n":436,"o":114.49,"t":"2026-07-22T04:00:00Z","v":16672,"vw":115.552537},{"c":114.11,"h":116.145,"l":113.775,"n":466,"o":114.22,"t":"2026-07-23T04:00:00Z","v":20861,"vw":114.875482},{"c":114.3,"h":116.31,"l":114.28,"n":463,"o":114.55,"t":"2026-07-24T04:00:00Z","v":114875,"vw":116.058532},{"c":113.43,"h":115.53,"l":112.18,"n":508,"o":115.53,"t":"2026-07-27T04:00:00Z","v":13082,"vw":113.128315},{"c":112.47,"h":113.58,"l":111.22,"n":563,"o":112.59,"t":"2026-07-28T04:00:00Z","v":26811,"vw":112.861374},{"c":110.09,"h":112.91,"l":108.9101,"n":526,"o":112.28,"t":"2026-07-29T04:00:00Z","v":120388,"vw":112.195952},{"c":112.35,"h":113.21,"l":111.705,"n":424,"o":112.23,"t":"2026-07-30T04:00:00Z","v":20205,"vw":112.264418},{"c":113.0889,"h":114.12,"l":111.91,"n":555,"o":113.55,"t":"2026-07-31T04:00:00Z","v":21327,"vw":112.707593},{"c":115.165,"h":115.39,"l":112.26,"n":538,"o":112.61,"t":"2026-08-03T04:00:00Z","v":23035,"vw":114.85302},{"c":120.24,"h":120.4199,"l":116.25,"n":752,"o":116.5,"t":"2026-08-04T04:00:00Z","v":31321,"vw":118.70627},{"c":117.31,"h":119.9,"l":116.805,"n":489,"o":119.9,"t":"2026-08-05T04:00:00Z","v":15108,"vw":118.002369},{"c":114.8211,"h":116.2599,"l":114.7701,"n":495,"o":115.4,"t":"2026-08-06T04:00:00Z","v":21326,"vw":115.734476},{"c":116.0571,"h":116.4952,"l":115.54,"n":474,"o":116.2,"t":"2026-08-07T04:00:00Z","v":34973,"vw":116.209279},{"c":116.5921,"h":117.875,"l":116.185,"n":533,"o":116.48,"t":"2026-08-10T04:00:00Z","v":24173,"vw":117.237948},{"c":117.4997,"h":117.94,"l":116.9,"n":422,"o":117.1,"t":"2026-08-11T04:00:00Z","v":16337,"vw":117.418356},{"c":122.2,"h":122.6,"l":120.64,"n":540,"o":120.64,"t":"2026-08-12T04:00:00Z","v":20797,"vw":121.960264},{"c":122.95,"h":124.14,"l":121.95,"n":399,"o":121.95,"t":"2026-08-13T04:00:00Z","v":12860,"vw":123.347773},{"c":123.402,"h":123.62,"l":122.555,"n":592,"o":123.21,"t":"2026-08-14T04:00:00Z","v":18490,"vw":123.153006},{"c":122.85,"h":123.94,"l":122.695,"n":479,"o":123.71,"t":"2026-08-17T04:00:00Z","v":12262,"vw":123.068299},{"c":119.09,"h":121.13,"l":119.03,"n":526,"o":121.13,"t":"2026-08-18T04:00:00Z","v":22782,"vw":119.522595},{"c":117.33,"h":120.04,"l":116.68,"n":476,"o":120.04,"t":"2026-08-19T04:00:00Z","v":19280,"vw":117.451699},{"c":116.59,"h":117.74,"l":116.57,"n":395,"o":116.78,"t":"2026-08-20T04:00:00Z","v":18731,"vw":117.198615},{"c":117.258,"h":117.43,"l":116.6,"n":437,"o":117.38,"t":"2026-08-21T04:00:00Z","v":17978,"vw":117.048006},{"c":115.18,"h":116.27,"l":114.18,"n":494,"o":116.27,"t":"2026-08-24T04:00:00Z","v":16769,"vw":115.194881},{"c":117.22,"h":117.2829,"l":116.22,"n":355,"o":116.25,"t":"2026-08-25T04:00:00Z","v":16768,"vw":116.802751},{"c":117.79,"h":117.88,"l":116.87,"n":279,"o":116.87,"t":"2026-08-26T04:00:00Z","v":9488,"vw":117.640793},{"c":118.47,"h":119.14,"l":118.21,"n":348,"o":118.91,"t":"2026-08-27T04:00:00Z","v":16574,"vw":118.584093},{"c":115.9636,"h":118.485,"l":115.6772,"n":396,"o":118.25,"t":"2026-08-28T04:00:00Z","v":17074,"vw":117.355384},{"c":115.98,"h":116.1799,"l":115.17,"n":303,"o":115.7,"t":"2026-08-31T04:00:00Z","v":9135,"vw":115.80459},{"c":113.36,"h":115.5299,"l":113.17,"n":381,"o":115,"t":"2026-09-01T04:00:00Z","v":10293,"vw":113.711216},{"c":112.15,"h":113.3,"l":111.4,"n":397,"o":113.3,"t":"2026-09-02T04:00:00Z","v":8428,"vw":112.111566},{"c":113.59,"h":113.705,"l":111.03,"n":523,"o":111.88,"t":"2026-09-03T04:00:00Z","v":40870,"vw":113.014026},{"c":113.92,"h":114.5,"l":113.55,"n":360,"o":113.55,"t":"2026-09-04T04:00:00Z","v":12039,"vw":113.965056},{"c":115.6228,"h":116.94,"l":114.39,"n":495,"o":114.39,"t":"2026-09-08T04:00:00Z","v":17551,"vw":115.995366},{"c":114.91,"h":116.68,"l":114.77,"n":376,"o":115.92,"t":"2026-09-09T04:00:00Z","v":22100,"vw":115.32111},{"c":112.94,"h":114.44,"l":112.94,"n":364,"o":113.62,"t":"2026-09-10T04:00:00Z","v":17505,"vw":113.931046},{"c":116.41,"h":116.46,"l":114.16,"n":414,"o":114.16,"t":"2026-09-11T04:00:00Z","v":23957,"vw":116.049842},{"c":112.62,"h":114.09,"l":112.59,"n":403,"o":113.64,"t":"2026-09-14T04:00:00Z","v":15301,"vw":113.520341},{"c":113.0201,"h":113.35,"l":112.42,"n":583,"o":112.42,"t":"2026-09-15T04:00:00Z","v":35834,"vw":113.070805},{"c":113.39,"h":115.28,"l":112.67,"n":303,"o":114.06,"t":"2026-09-16T04:00:00Z","v":24046,"vw":114.488817},{"c":115.28,"h":115.99,"l":114.91,"n":300,"o":114.93,"t":"2026-09-17T04:00:00Z","v":12150,"vw":115.518518},{"c":114.25,"h":115.24,"l":113.41,"n":489,"o":115.24,"t":"2026-09-18T04:00:00Z","v":21479,"vw":114.064631},{"c":117.74,"h":117.88,"l":115.245,"n":600,"o":115.43,"t":"2026-09-21T04:00:00Z","v":39598,"vw":116.373756},{"c":117.06,"h":117.71,"l":116.15,"n":396,"o":117.48,"t":"2026-09-22T04:00:00Z","v":21196,"vw":117.142483},{"c":116.46,"h":117.35,"l":115.1966,"n":390,"o":116.83,"t":"2026-09-23T04:00:00Z","v":80133,"vw":115.739278},{"c":114.37,"h":115.46,"l":113.8616,"n":385,"o":115.46,"t":"2026-09-24T04:00:00Z","v":15665,"vw":114.570476},{"c":114.1397,"h":115.32,"l":114.01,"n":296,"o":115.32,"t":"2026-09-25T04:00:00Z","v":8748,"vw":114.547986},{"c":112.21,"h":113.25,"l":111.5899,"n":454,"o":113.25,"t":"2026-09-28T04:00:00Z","v":15729,"vw":112.208516},{"c":112.4059,"h":113.0132,"l":111.525,"n":302,"o":112.58,"t":"2026-09-29T04:00:00Z","v":14449,"vw":112.039158},{"c":112.43,"h":113.01,"l":112.42,"n":329,"o":113.01,"t":"2026-09-30T04:00:00Z","v":15875,"vw":112.662281},{"c":113.51,"h":113.511,"l":111.8,"n":457,"o":112.62,"t":"2026-10-01T04:00:00Z","v":19301,"vw":112.669581},{"c":115.2928,"h":116.66,"l":114.88,"n":792,"o":114.88,"t":"2026-10-02T04:00:00Z","v":17821,"vw":115.844588},{"c":114.95,"h":115.05,"l":113.97,"n":697,"o":115.05,"t":"2026-10-05T04:00:00Z","v":38339,"vw":114.787913},{"c":118.35,"h":118.41,"l":115.6,"n":444,"o":115.63,"t":"2026-10-06T04:00:00Z","v":25756,"vw":117.155208},{"c":118.03,"h":118.46,"l":117.1038,"n":355,"o":117.39,"t":"2026-10-07T04:00:00Z","v":10218,"vw":117.882736},{"c":115.5485,"h":117.07,"l":114.775,"n":327,"o":117.07,"t":"2026-10-08T04:00:00Z","v":14639,"vw":115.857911},{"c":120.37,"h":120.38,"l":117.99,"n":410,"o":118.4,"t":"2026-10-09T04:00:00Z","v":17903,"vw":119.230495},{"c":117.4649,"h":119.81,"l":117.18,"n":563,"o":119.81,"t":"2026-10-12T04:00:00Z","v":29351,"vw":117.490338},{"c":116.5867,"h":117.31,"l":115.47,"n":288,"o":116.69,"t":"2026-10-13T04:00:00Z","v":7483,"vw":116.342536},{"c":111.01,"h":114.79,"l":110.8488,"n":483,"o":114.73,"t":"2026-10-14T04:00:00Z","v":12384,"vw":112.45118},{"c":111.53,"h":111.53,"l":108.875,"n":405,"o":109.9,"t":"2026-10-15T04:00:00Z","v":54159,"vw":110.854469},{"c":108.18,"h":111.33,"l":107.79,"n":465,"o":111.33,"t":"2026-10-16T04:00:00Z","v":11460,"vw":109.242791},{"c":108,"h":109.89,"l":107.78,"n":371,"o":109.89,"t":"2026-10-19T04:00:00Z","v":70424,"vw":108.447618},{"c":108.2678,"h":108.925,"l":106.81,"n":357,"o":107.57,"t":"2026-10-20T04:00:00Z","v":17141,"vw":108.374519},{"c":109.2899,"h":110.439,"l":109.1001,"n":263,"o":110.07,"t":"2026-10-21T04:00:00Z","v":7622,"vw":109.615173},{"c":105.84,"h":107.9,"l":105.315,"n":486,"o":107.67,"t":"2026-10-22T04:00:00Z","v":48878,"vw":105.959198}],"volatilityBars":[{"c":116.89,"h":117.48,"l":116.88,"n":31,"o":117.48,"t":"2026-09-22T13:30:00Z","v":5783,"vw":117.402862},{"c":117.71,"h":117.71,"l":117.26,"n":25,"o":117.37,"t":"2026-09-22T13:45:00Z","v":2349,"vw":117.401455},{"c":117.64,"h":117.64,"l":117.64,"n":3,"o":117.64,"t":"2026-09-22T14:00:00Z","v":235,"vw":117.64},{"c":117.3395,"h":117.3395,"l":117.3395,"n":2,"o":117.3395,"t":"2026-09-22T14:15:00Z","v":588,"vw":117.3395},{"c":117.04,"h":117.17,"l":117.04,"n":17,"o":117.17,"t":"2026-09-22T14:30:00Z","v":249,"vw":117.110223},{"c":117.235,"h":117.235,"l":116.843,"n":3,"o":116.843,"t":"2026-09-22T15:00:00Z","v":320,"vw":117.088},{"c":117.01,"h":117.34,"l":117.01,"n":9,"o":117.315,"t":"2026-09-22T15:15:00Z","v":1303,"vw":117.154314},{"c":117.0692,"h":117.0692,"l":117.0692,"n":3,"o":117.0692,"t":"2026-09-22T15:30:00Z","v":105,"vw":117.0692},{"c":116.88,"h":116.88,"l":116.88,"n":3,"o":116.88,"t":"2026-09-22T15:45:00Z","v":202,"vw":116.88},{"c":116.88,"h":116.9211,"l":116.88,"n":6,"o":116.9211,"t":"2026-09-22T16:00:00Z","v":658,"vw":116.898461},{"c":116.8709,"h":116.8709,"l":116.8709,"n":1,"o":116.8709,"t":"2026-09-22T16:15:00Z","v":100,"vw":116.8709},{"c":116.545,"h":117.6,"l":116.545,"n":22,"o":117.33,"t":"2026-09-22T16:45:00Z","v":3180,"vw":117.190323},{"c":116.235,"h":116.235,"l":116.235,"n":1,"o":116.235,"t":"2026-09-22T17:00:00Z","v":100,"vw":116.235},{"c":116.15,"h":116.16,"l":116.15,"n":8,"o":116.16,"t":"2026-09-22T17:15:00Z","v":1631,"vw":116.150613},{"c":116.51,"h":116.51,"l":116.51,"n":3,"o":116.51,"t":"2026-09-22T17:30:00Z","v":588,"vw":116.51},{"c":116.929,"h":116.929,"l":116.9,"n":7,"o":116.92,"t":"2026-09-22T19:00:00Z","v":429,"vw":116.9195},{"c":116.91,"h":117.3207,"l":116.91,"n":10,"o":117.3207,"t":"2026-09-22T19:45:00Z","v":732,"vw":117.024569},{"c":117.06,"h":117.06,"l":117.06,"n":6,"o":117.06,"t":"2026-09-22T20:00:00Z","v":237,"vw":117.06},{"c":116.79,"h":116.79,"l":116.79,"n":4,"o":116.79,"t":"2026-09-23T13:15:00Z","v":480,"vw":116.79},{"c":117.35,"h":117.35,"l":116.83,"n":17,"o":116.83,"t":"2026-09-23T13:30:00Z","v":4045,"vw":116.866059},{"c":115.87,"h":115.95,"l":115.86,"n":13,"o":115.95,"t":"2026-09-23T13:45:00Z","v":1507,"vw":115.868568},{"c":115.84,"h":115.86,"l":115.84,"n":8,"o":115.85,"t":"2026-09-23T14:00:00Z","v":2007,"vw":115.852591},{"c":115.44,"h":115.44,"l":115.44,"n":4,"o":115.44,"t":"2026-09-23T14:15:00Z","v":107,"vw":115.44},{"c":115.21,"h":115.21,"l":115.21,"n":2,"o":115.21,"t":"2026-09-23T14:30:00Z","v":105,"vw":115.21},{"c":115.64,"h":115.64,"l":115.41,"n":5,"o":115.41,"t":"2026-09-23T14:45:00Z","v":380,"vw":115.55791},{"c":115.4,"h":115.4,"l":115.4,"n":2,"o":115.4,"t":"2026-09-23T15:30:00Z","v":104,"vw":115.4},{"c":115.45,"h":115.45,"l":115.45,"n":2,"o":115.45,"t":"2026-09-23T15:45:00Z","v":105,"vw":115.45},{"c":115.2942,"h":115.36,"l":115.25,"n":7,"o":115.36,"t":"2026-09-23T16:00:00Z","v":1456,"vw":115.262159},{"c":115.1966,"h":115.32,"l":115.1966,"n":3,"o":115.32,"t":"2026-09-23T16:30:00Z","v":209,"vw":115.255927},{"c":115.5,"h":115.5,"l":115.47,"n":10,"o":115.47,"t":"2026-09-23T17:15:00Z","v":51454,"vw":115.470499},{"c":115.6612,"h":115.6612,"l":115.47,"n":4,"o":115.47,"t":"2026-09-23T17:30:00Z","v":1429,"vw":115.492778},{"c":116.27,"h":116.29,"l":116.27,"n":2,"o":116.29,"t":"2026-09-23T17:45:00Z","v":7683,"vw":116.277252},{"c":116.65,"h":116.65,"l":116.65,"n":2,"o":116.65,"t":"2026-09-23T18:00:00Z","v":127,"vw":116.65},{"c":116.77,"h":116.77,"l":116.77,"n":1,"o":116.77,"t":"2026-09-23T18:15:00Z","v":239,"vw":116.77},{"c":116.7443,"h":117.2201,"l":116.71,"n":6,"o":117.2201,"t":"2026-09-23T18:30:00Z","v":2132,"vw":116.748384},{"c":117.0951,"h":117.0951,"l":116.98,"n":6,"o":116.98,"t":"2026-09-23T19:00:00Z","v":711,"vw":117.063757},{"c":116.46,"h":116.79,"l":116.46,"n":31,"o":116.77,"t":"2026-09-23T19:45:00Z","v":3113,"vw":116.721966},{"c":114.87,"h":115.46,"l":114.86,"n":23,"o":115.46,"t":"2026-09-24T13:30:00Z","v":758,"vw":115.087083},{"c":114.2012,"h":114.2012,"l":114.2012,"n":1,"o":114.2012,"t":"2026-09-24T14:45:00Z","v":175,"vw":114.2012},{"c":114.1899,"h":114.1899,"l":114.1899,"n":1,"o":114.1899,"t":"2026-09-24T15:15:00Z","v":263,"vw":114.1899},{"c":113.9621,"h":113.9621,"l":113.9621,"n":3,"o":113.9621,"t":"2026-09-24T15:30:00Z","v":325,"vw":113.9621},{"c":114.11,"h":114.11,"l":114.11,"n":2,"o":114.11,"t":"2026-09-24T15:45:00Z","v":144,"vw":114.11},{"c":113.8616,"h":114.0459,"l":113.8616,"n":11,"o":114,"t":"2026-09-24T16:00:00Z","v":1313,"vw":113.977072},{"c":114.87,"h":114.87,"l":114.87,"n":1,"o":114.87,"t":"2026-09-24T16:30:00Z","v":108,"vw":114.87},{"c":115.08,"h":115.085,"l":115.08,"n":4,"o":115.085,"t":"2026-09-24T16:45:00Z","v":358,"vw":115.081404},{"c":114.9489,"h":114.9489,"l":114.9489,"n":1,"o":114.9489,"t":"2026-09-24T17:00:00Z","v":261,"vw":114.9489},{"c":114.665,"h":114.7086,"l":114.61,"n":28,"o":114.67,"t":"2026-09-24T17:30:00Z","v":3352,"vw":114.632146},{"c":114.6,"h":114.645,"l":114.6,"n":17,"o":114.645,"t":"2026-09-24T17:45:00Z","v":1601,"vw":114.606333},{"c":114.88,"h":114.88,"l":114.6,"n":8,"o":114.6,"t":"2026-09-24T18:15:00Z","v":644,"vw":114.646667},{"c":115.07,"h":115.07,"l":115.07,"n":1,"o":115.07,"t":"2026-09-24T19:00:00Z","v":218,"vw":115.07},{"c":115.08,"h":115.08,"l":114.975,"n":3,"o":114.975,"t":"2026-09-24T19:15:00Z","v":296,"vw":115.010593},{"c":114.37,"h":114.78,"l":114.36,"n":39,"o":114.775,"t":"2026-09-24T19:45:00Z","v":3387,"vw":114.52318},{"c":115.32,"h":115.32,"l":115.32,"n":13,"o":115.32,"t":"2026-09-25T13:30:00Z","v":458,"vw":115.32},{"c":115.27,"h":115.29,"l":115.27,"n":14,"o":115.29,"t":"2026-09-25T13:45:00Z","v":1100,"vw":115.281667},{"c":114.22,"h":114.965,"l":114.22,"n":10,"o":114.965,"t":"2026-09-25T14:00:00Z","v":1219,"vw":114.458965},{"c":114.205,"h":114.205,"l":114.205,"n":1,"o":114.205,"t":"2026-09-25T15:15:00Z","v":115,"vw":114.205},{"c":114.075,"h":114.14,"l":114.075,"n":4,"o":114.13,"t":"2026-09-25T15:30:00Z","v":615,"vw":114.095202},{"c":114.565,"h":114.627,"l":114.565,"n":12,"o":114.627,"t":"2026-09-25T16:00:00Z","v":977,"vw":114.590125},{"c":114.605,"h":114.605,"l":114.605,"n":1,"o":114.605,"t":"2026-09-25T16:45:00Z","v":340,"vw":114.605},{"c":114.51,"h":114.51,"l":114.51,"n":2,"o":114.51,"t":"2026-09-25T17:15:00Z","v":338,"vw":114.51},{"c":114.51,"h":114.51,"l":114.51,"n":2,"o":114.51,"t":"2026-09-25T17:30:00Z","v":168,"vw":114.51},{"c":114.34,"h":114.34,"l":114.34,"n":2,"o":114.34,"t":"2026-09-25T18:00:00Z","v":106,"vw":114.34},{"c":114.32,"h":114.32,"l":114.3,"n":7,"o":114.3,"t":"2026-09-25T18:15:00Z","v":716,"vw":114.307179},{"c":114.0803,"h":114.0803,"l":114.0803,"n":4,"o":114.0803,"t":"2026-09-25T19:00:00Z","v":154,"vw":114.0803},{"c":114.01,"h":114.01,"l":114.01,"n":2,"o":114.01,"t":"2026-09-25T19:30:00Z","v":276,"vw":114.01},{"c":114.14,"h":114.14,"l":114.14,"n":5,"o":114.14,"t":"2026-09-25T19:45:00Z","v":150,"vw":114.14},{"c":112.79,"h":113.25,"l":112.79,"n":29,"o":113.25,"t":"2026-09-28T13:30:00Z","v":1038,"vw":113.091398},{"c":112.61,"h":112.87,"l":112.61,"n":2,"o":112.87,"t":"2026-09-28T14:00:00Z","v":702,"vw":112.831481},{"c":112.575,"h":112.575,"l":112.575,"n":1,"o":112.575,"t":"2026-09-28T14:15:00Z","v":400,"vw":112.575},{"c":111.92,"h":112.5,"l":111.92,"n":6,"o":112.5,"t":"2026-09-28T14:30:00Z","v":447,"vw":112.200029},{"c":111.685,"h":111.685,"l":111.685,"n":2,"o":111.685,"t":"2026-09-28T14:45:00Z","v":110,"vw":111.685},{"c":112.06,"h":112.06,"l":111.93,"n":14,"o":112.0165,"t":"2026-09-28T15:00:00Z","v":2099,"vw":111.951153},{"c":111.5899,"h":111.74,"l":111.5899,"n":6,"o":111.74,"t":"2026-09-28T15:15:00Z","v":862,"vw":111.6127},{"c":111.78,"h":111.78,"l":111.78,"n":3,"o":111.78,"t":"2026-09-28T15:30:00Z","v":190,"vw":111.78},{"c":111.835,"h":111.835,"l":111.79,"n":6,"o":111.79,"t":"2026-09-28T15:45:00Z","v":342,"vw":111.82},{"c":111.75,"h":111.78,"l":111.75,"n":2,"o":111.78,"t":"2026-09-28T16:00:00Z","v":275,"vw":111.760909},{"c":112.7084,"h":112.7084,"l":112.0887,"n":19,"o":112.0887,"t":"2026-09-28T16:15:00Z","v":1862,"vw":112.38797},{"c":112.04,"h":112.1099,"l":112.02,"n":4,"o":112.02,"t":"2026-09-28T16:45:00Z","v":494,"vw":112.077486},{"c":112.345,"h":112.345,"l":111.825,"n":15,"o":111.835,"t":"2026-09-28T17:00:00Z","v":1286,"vw":111.97476},{"c":112.08,"h":112.31,"l":112.08,"n":5,"o":112.31,"t":"2026-09-28T17:15:00Z","v":493,"vw":112.231555},{"c":112.17,"h":112.17,"l":112.17,"n":2,"o":112.17,"t":"2026-09-28T17:30:00Z","v":101,"vw":112.17},{"c":112.42,"h":112.42,"l":112.42,"n":1,"o":112.42,"t":"2026-09-28T18:00:00Z","v":100,"vw":112.42},{"c":112.51,"h":112.51,"l":112.4,"n":3,"o":112.4,"t":"2026-09-28T18:15:00Z","v":550,"vw":112.420036},{"c":112.22,"h":112.22,"l":112.22,"n":5,"o":112.22,"t":"2026-09-28T18:30:00Z","v":336,"vw":112.22},{"c":112.395,"h":112.4,"l":112.395,"n":3,"o":112.4,"t":"2026-09-28T18:45:00Z","v":230,"vw":112.397273},{"c":112.5,"h":112.5,"l":112.22,"n":2,"o":112.22,"t":"2026-09-28T19:15:00Z","v":400,"vw":112.29},{"c":112.14,"h":112.14,"l":112.14,"n":2,"o":112.14,"t":"2026-09-28T19:30:00Z","v":111,"vw":112.14},{"c":112.13,"h":112.13,"l":112.13,"n":4,"o":112.13,"t":"2026-09-28T19:45:00Z","v":143,"vw":112.13},{"c":112.21,"h":112.21,"l":112.21,"n":5,"o":112.21,"t":"2026-09-28T20:00:00Z","v":105,"vw":112.21},{"c":112.58,"h":112.58,"l":112.58,"n":11,"o":112.58,"t":"2026-09-29T13:30:00Z","v":220,"vw":112.58},{"c":113.0132,"h":113.0132,"l":113.0132,"n":3,"o":113.0132,"t":"2026-09-29T13:45:00Z","v":187,"vw":113.0132},{"c":112.95,"h":112.95,"l":112.95,"n":3,"o":112.95,"t":"2026-09-29T14:00:00Z","v":368,"vw":112.95},{"c":112.365,"h":112.365,"l":112.365,"n":2,"o":112.365,"t":"2026-09-29T15:00:00Z","v":196,"vw":112.365},{"c":111.92,"h":111.92,"l":111.92,"n":2,"o":111.92,"t":"2026-09-29T15:15:00Z","v":2376,"vw":111.92},{"c":112.04,"h":112.04,"l":112.04,"n":2,"o":112.04,"t":"2026-09-29T15:30:00Z","v":140,"vw":112.04},{"c":112.06,"h":112.129,"l":112.06,"n":10,"o":112.129,"t":"2026-09-29T15:45:00Z","v":1899,"vw":112.084679},{"c":112.1601,"h":112.205,"l":112.1601,"n":4,"o":112.205,"t":"2026-09-29T16:15:00Z","v":335,"vw":112.18255},{"c":111.98,"h":112.145,"l":111.98,"n":7,"o":112.145,"t":"2026-09-29T16:30:00Z","v":833,"vw":112.102233},{"c":111.75,"h":111.75,"l":111.525,"n":8,"o":111.53,"t":"2026-09-29T17:15:00Z","v":750,"vw":111.584081},{"c":111.92,"h":111.92,"l":111.77,"n":3,"o":111.77,"t":"2026-09-29T18:00:00Z","v":1533,"vw":111.910209},{"c":111.92,"h":111.92,"l":111.83,"n":4,"o":111.83,"t":"2026-09-29T18:30:00Z","v":1470,"vw":111.839209},{"c":112.035,"h":112.035,"l":112.03,"n":4,"o":112.03,"t":"2026-09-29T18:45:00Z","v":350,"vw":112.031667},{"c":112.2073,"h":112.2073,"l":112.2073,"n":2,"o":112.2073,"t":"2026-09-29T19:00:00Z","v":675,"vw":112.2073},{"c":112.2134,"h":112.2134,"l":112.2134,"n":2,"o":112.2134,"t":"2026-09-29T19:15:00Z","v":183,"vw":112.2134},{"c":112.2214,"h":112.2214,"l":112.2214,"n":2,"o":112.2214,"t":"2026-09-29T19:30:00Z","v":181,"vw":112.2214},{"c":112.2531,"h":112.2531,"l":112.2,"n":3,"o":112.2,"t":"2026-09-29T19:45:00Z","v":365,"vw":112.2381},{"c":113.01,"h":113.01,"l":113.01,"n":14,"o":113.01,"t":"2026-09-30T13:30:00Z","v":237,"vw":113.01},{"c":112.57,"h":112.655,"l":112.5133,"n":3,"o":112.655,"t":"2026-09-30T14:00:00Z","v":371,"vw":112.566777},{"c":112.56,"h":112.56,"l":112.56,"n":1,"o":112.56,"t":"2026-09-30T14:30:00Z","v":1045,"vw":112.56},{"c":112.56,"h":112.56,"l":112.56,"n":1,"o":112.56,"t":"2026-09-30T14:45:00Z","v":451,"vw":112.56},{"c":112.59,"h":112.59,"l":112.59,"n":2,"o":112.59,"t":"2026-09-30T15:00:00Z","v":159,"vw":112.59},{"c":112.46,"h":112.46,"l":112.46,"n":2,"o":112.46,"t":"2026-09-30T15:15:00Z","v":502,"vw":112.46},{"c":112.65,"h":112.66,"l":112.615,"n":8,"o":112.615,"t":"2026-09-30T15:30:00Z","v":569,"vw":112.646826},{"c":112.68,"h":112.68,"l":112.68,"n":2,"o":112.68,"t":"2026-09-30T15:45:00Z","v":101,"vw":112.68},{"c":112.7,"h":112.7,"l":112.6,"n":8,"o":112.7,"t":"2026-09-30T16:15:00Z","v":1612,"vw":112.638754},{"c":112.7,"h":112.7,"l":112.7,"n":1,"o":112.7,"t":"2026-09-30T16:45:00Z","v":245,"vw":112.7},{"c":112.65,"h":112.65,"l":112.65,"n":1,"o":112.65,"t":"2026-09-30T17:00:00Z","v":116,"vw":112.65},{"c":112.765,"h":112.765,"l":112.765,"n":3,"o":112.765,"t":"2026-09-30T17:45:00Z","v":129,"vw":112.765},{"c":112.5461,"h":112.5461,"l":112.5461,"n":2,"o":112.5461,"t":"2026-09-30T18:45:00Z","v":271,"vw":112.5461},{"c":112.82,"h":112.8562,"l":112.82,"n":68,"o":112.8562,"t":"2026-09-30T19:15:00Z","v":5759,"vw":112.822657},{"c":112.95,"h":112.95,"l":112.95,"n":6,"o":112.95,"t":"2026-09-30T19:30:00Z","v":222,"vw":112.95},{"c":112.42,"h":112.585,"l":112.42,"n":15,"o":112.585,"t":"2026-09-30T19:45:00Z","v":2372,"vw":112.485063},{"c":112.43,"h":112.43,"l":112.43,"n":5,"o":112.43,"t":"2026-09-30T20:00:00Z","v":108,"vw":112.43},{"c":112.6,"h":112.6,"l":112.6,"n":3,"o":112.6,"t":"2026-10-01T11:00:00Z","v":200,"vw":112.6},{"c":112.16,"h":112.62,"l":112.16,"n":14,"o":112.62,"t":"2026-10-01T13:30:00Z","v":1052,"vw":112.401017},{"c":112.035,"h":112.06,"l":111.99,"n":14,"o":111.99,"t":"2026-10-01T13:45:00Z","v":584,"vw":112.033956},{"c":111.8,"h":111.805,"l":111.8,"n":3,"o":111.805,"t":"2026-10-01T14:00:00Z","v":549,"vw":111.800914},{"c":111.99,"h":112.16,"l":111.915,"n":13,"o":112.16,"t":"2026-10-01T14:15:00Z","v":1759,"vw":112.108471},{"c":112.09,"h":112.09,"l":112.09,"n":8,"o":112.09,"t":"2026-10-01T14:30:00Z","v":137,"vw":112.09},{"c":112.42,"h":112.425,"l":112.056,"n":22,"o":112.215,"t":"2026-10-01T15:15:00Z","v":1549,"vw":112.272452},{"c":112.1892,"h":112.205,"l":112.1892,"n":3,"o":112.205,"t":"2026-10-01T15:30:00Z","v":2304,"vw":112.201571},{"c":112.51,"h":112.51,"l":112.41,"n":8,"o":112.41,"t":"2026-10-01T15:45:00Z","v":592,"vw":112.432},{"c":112.65,"h":112.65,"l":112.65,"n":6,"o":112.65,"t":"2026-10-01T16:00:00Z","v":908,"vw":112.65},{"c":113.39,"h":113.511,"l":113.33,"n":20,"o":113.46,"t":"2026-10-01T17:30:00Z","v":863,"vw":113.433308},{"c":113.37,"h":113.445,"l":113.355,"n":29,"o":113.445,"t":"2026-10-01T17:45:00Z","v":631,"vw":113.394135},{"c":113.185,"h":113.185,"l":113.185,"n":2,"o":113.185,"t":"2026-10-01T18:00:00Z","v":108,"vw":113.185},{"c":113.285,"h":113.37,"l":113.275,"n":37,"o":113.3199,"t":"2026-10-01T18:15:00Z","v":2736,"vw":113.304157},{"c":113.27,"h":113.41,"l":113.27,"n":5,"o":113.41,"t":"2026-10-01T18:30:00Z","v":550,"vw":113.29583},{"c":113.51,"h":113.51,"l":113.32,"n":6,"o":113.32,"t":"2026-10-01T18:45:00Z","v":764,"vw":113.36565},{"c":113.51,"h":113.51,"l":113.51,"n":3,"o":113.51,"t":"2026-10-01T19:00:00Z","v":127,"vw":113.51},{"c":113.51,"h":113.51,"l":113.45,"n":15,"o":113.45,"t":"2026-10-01T19:45:00Z","v":1046,"vw":113.4575},{"c":115.805,"h":115.81,"l":114.88,"n":27,"o":114.88,"t":"2026-10-02T13:30:00Z","v":934,"vw":115.286333},{"c":116.095,"h":116.175,"l":116.01,"n":17,"o":116.01,"t":"2026-10-02T13:45:00Z","v":1369,"vw":116.054725},{"c":116.45,"h":116.53,"l":116.07,"n":347,"o":116.1965,"t":"2026-10-02T14:00:00Z","v":4327,"vw":116.394251},{"c":116.66,"h":116.66,"l":116.505,"n":6,"o":116.505,"t":"2026-10-02T14:30:00Z","v":595,"vw":116.591147},{"c":115.485,"h":115.658,"l":115.35,"n":14,"o":115.658,"t":"2026-10-02T15:15:00Z","v":1785,"vw":115.553421},{"c":115.7499,"h":115.7499,"l":115.685,"n":8,"o":115.685,"t":"2026-10-02T15:30:00Z","v":799,"vw":115.70639},{"c":115.69,"h":115.69,"l":115.65,"n":2,"o":115.65,"t":"2026-10-02T15:45:00Z","v":234,"vw":115.671538},{"c":115.74,"h":115.74,"l":115.6301,"n":4,"o":115.6301,"t":"2026-10-02T16:00:00Z","v":237,"vw":115.676866},{"c":115.68,"h":115.68,"l":115.68,"n":6,"o":115.68,"t":"2026-10-02T16:15:00Z","v":500,"vw":115.68},{"c":115.72,"h":115.72,"l":115.72,"n":1,"o":115.72,"t":"2026-10-02T16:30:00Z","v":198,"vw":115.72},{"c":115.5,"h":115.6137,"l":115.5,"n":2,"o":115.6137,"t":"2026-10-02T17:30:00Z","v":547,"vw":115.572544},{"c":115.7701,"h":115.87,"l":115.7701,"n":25,"o":115.87,"t":"2026-10-02T17:45:00Z","v":306,"vw":115.81006},{"c":115.6808,"h":115.73,"l":115.68,"n":4,"o":115.73,"t":"2026-10-02T18:00:00Z","v":454,"vw":115.693389},{"c":115.786,"h":115.786,"l":115.66,"n":9,"o":115.66,"t":"2026-10-02T18:30:00Z","v":831,"vw":115.700326},{"c":115.89,"h":115.89,"l":115.8557,"n":4,"o":115.8557,"t":"2026-10-02T18:45:00Z","v":372,"vw":115.875168},{"c":115.75,"h":115.75,"l":115.75,"n":2,"o":115.75,"t":"2026-10-02T19:15:00Z","v":201,"vw":115.75},{"c":115.28,"h":115.6,"l":115.28,"n":11,"o":115.6,"t":"2026-10-02T19:45:00Z","v":569,"vw":115.477589},{"c":115.14,"h":115.14,"l":115.14,"n":2,"o":115.14,"t":"2026-10-05T13:15:00Z","v":480,"vw":115.14},{"c":114.105,"h":115.05,"l":114.105,"n":45,"o":115.05,"t":"2026-10-05T13:30:00Z","v":8066,"vw":114.724894},{"c":114.085,"h":114.085,"l":113.97,"n":9,"o":114.08,"t":"2026-10-05T13:45:00Z","v":369,"vw":114.037106},{"c":114.6308,"h":114.6308,"l":114.27,"n":31,"o":114.27,"t":"2026-10-05T14:00:00Z","v":1810,"vw":114.459215},{"c":114.74,"h":114.865,"l":114.74,"n":4,"o":114.865,"t":"2026-10-05T14:15:00Z","v":323,"vw":114.822944},{"c":114.62,"h":114.62,"l":114.62,"n":2,"o":114.62,"t":"2026-10-05T14:30:00Z","v":792,"vw":114.62},{"c":114.7099,"h":114.7099,"l":114.7099,"n":2,"o":114.7099,"t":"2026-10-05T14:45:00Z","v":105,"vw":114.7099},{"c":114.7,"h":114.7,"l":114.7,"n":3,"o":114.7,"t":"2026-10-05T15:00:00Z","v":370,"vw":114.7},{"c":114.64,"h":114.64,"l":114.64,"n":1,"o":114.64,"t":"2026-10-05T15:30:00Z","v":537,"vw":114.64},{"c":114.775,"h":114.775,"l":114.775,"n":2,"o":114.775,"t":"2026-10-05T15:45:00Z","v":110,"vw":114.775},{"c":114.84,"h":114.9459,"l":114.84,"n":11,"o":114.9459,"t":"2026-10-05T16:00:00Z","v":855,"vw":114.871702},{"c":114.879,"h":114.885,"l":114.879,"n":4,"o":114.885,"t":"2026-10-05T16:45:00Z","v":549,"vw":114.882333},{"c":114.635,"h":114.635,"l":114.54,"n":3,"o":114.54,"t":"2026-10-05T17:00:00Z","v":801,"vw":114.595281},{"c":114.64,"h":114.64,"l":114.64,"n":1,"o":114.64,"t":"2026-10-05T17:15:00Z","v":105,"vw":114.64},{"c":114.85,"h":114.85,"l":114.61,"n":10,"o":114.61,"t":"2026-10-05T17:30:00Z","v":5619,"vw":114.766549},{"c":114.93,"h":114.93,"l":114.82,"n":6,"o":114.82,"t":"2026-10-05T17:45:00Z","v":984,"vw":114.91536},{"c":114.89,"h":114.965,"l":114.89,"n":25,"o":114.92,"t":"2026-10-05T18:00:00Z","v":1142,"vw":114.930182},{"c":114.99,"h":114.99,"l":114.91,"n":8,"o":114.94,"t":"2026-10-05T18:15:00Z","v":1164,"vw":114.959444},{"c":114.89,"h":114.895,"l":114.84,"n":6,"o":114.895,"t":"2026-10-05T18:30:00Z","v":777,"vw":114.884406},{"c":114.9372,"h":114.95,"l":114.9372,"n":4,"o":114.95,"t":"2026-10-05T18:45:00Z","v":717,"vw":114.946867},{"c":114.89,"h":114.98,"l":114.89,"n":12,"o":114.9001,"t":"2026-10-05T19:00:00Z","v":1331,"vw":114.951429},{"c":114.84,"h":114.92,"l":114.84,"n":7,"o":114.92,"t":"2026-10-05T19:15:00Z","v":762,"vw":114.897143},{"c":115.04,"h":115.04,"l":114.95,"n":17,"o":114.98,"t":"2026-10-05T19:30:00Z","v":1945,"vw":115.013436},{"c":115.01,"h":115.01,"l":114.845,"n":49,"o":114.89,"t":"2026-10-05T19:45:00Z","v":2233,"vw":114.917081},{"c":114.95,"h":114.95,"l":114.95,"n":4,"o":114.95,"t":"2026-10-05T20:00:00Z","v":577,"vw":114.95},{"c":116.495,"h":116.5,"l":115.6,"n":56,"o":115.63,"t":"2026-10-06T13:30:00Z","v":7900,"vw":115.832386},{"c":117.19,"h":117.19,"l":116.95,"n":5,"o":116.95,"t":"2026-10-06T13:45:00Z","v":448,"vw":117.134444},{"c":117.145,"h":117.145,"l":117.145,"n":3,"o":117.145,"t":"2026-10-06T14:15:00Z","v":215,"vw":117.145},{"c":116.9713,"h":116.9713,"l":116.9713,"n":1,"o":116.9713,"t":"2026-10-06T14:30:00Z","v":100,"vw":116.9713},{"c":117.2299,"h":117.23,"l":117.2299,"n":4,"o":117.23,"t":"2026-10-06T14:45:00Z","v":341,"vw":117.22995},{"c":117.5244,"h":117.5244,"l":117.51,"n":3,"o":117.51,"t":"2026-10-06T15:15:00Z","v":223,"vw":117.517575},{"c":117.745,"h":117.745,"l":117.745,"n":1,"o":117.745,"t":"2026-10-06T15:45:00Z","v":100,"vw":117.745},{"c":117.64,"h":117.6999,"l":117.64,"n":7,"o":117.666,"t":"2026-10-06T16:30:00Z","v":2762,"vw":117.646265},{"c":117.51,"h":117.545,"l":117.51,"n":4,"o":117.52,"t":"2026-10-06T17:00:00Z","v":2088,"vw":117.523258},{"c":117.535,"h":117.535,"l":117.535,"n":2,"o":117.535,"t":"2026-10-06T17:15:00Z","v":292,"vw":117.535},{"c":118.1501,"h":118.18,"l":118.15,"n":7,"o":118.18,"t":"2026-10-06T18:00:00Z","v":1697,"vw":118.152838},{"c":118.1572,"h":118.1572,"l":118.1572,"n":1,"o":118.1572,"t":"2026-10-06T18:30:00Z","v":258,"vw":118.1572},{"c":118.355,"h":118.355,"l":118.31,"n":8,"o":118.31,"t":"2026-10-06T19:00:00Z","v":783,"vw":118.330709},{"c":118.315,"h":118.315,"l":118.315,"n":1,"o":118.315,"t":"2026-10-06T19:15:00Z","v":100,"vw":118.315},{"c":118.12,"h":118.1734,"l":118.12,"n":12,"o":118.1734,"t":"2026-10-06T19:30:00Z","v":1443,"vw":118.142965},{"c":118.37,"h":118.41,"l":118.23,"n":64,"o":118.248,"t":"2026-10-06T19:45:00Z","v":3273,"vw":118.347233},{"c":118.35,"h":118.35,"l":118.35,"n":5,"o":118.35,"t":"2026-10-06T20:00:00Z","v":805,"vw":118.35},{"c":117.39,"h":117.39,"l":117.39,"n":15,"o":117.39,"t":"2026-10-07T13:30:00Z","v":649,"vw":117.39},{"c":117.3571,"h":117.3571,"l":117.3571,"n":2,"o":117.3571,"t":"2026-10-07T14:00:00Z","v":215,"vw":117.3571},{"c":117.45,"h":117.45,"l":117.1038,"n":5,"o":117.1038,"t":"2026-10-07T14:15:00Z","v":272,"vw":117.251749},{"c":117.1539,"h":117.1539,"l":117.1539,"n":1,"o":117.1539,"t":"2026-10-07T14:30:00Z","v":100,"vw":117.1539},{"c":117.38,"h":117.38,"l":117.38,"n":2,"o":117.38,"t":"2026-10-07T15:30:00Z","v":324,"vw":117.38},{"c":117.62,"h":117.62,"l":117.62,"n":5,"o":117.62,"t":"2026-10-07T15:45:00Z","v":131,"vw":117.62},{"c":117.585,"h":117.615,"l":117.58,"n":17,"o":117.615,"t":"2026-10-07T16:00:00Z","v":1491,"vw":117.59218},{"c":117.765,"h":117.89,"l":117.765,"n":7,"o":117.89,"t":"2026-10-07T16:15:00Z","v":484,"vw":117.824568},{"c":117.91,"h":117.91,"l":117.91,"n":2,"o":117.91,"t":"2026-10-07T16:30:00Z","v":144,"vw":117.91},{"c":118.44,"h":118.44,"l":118.44,"n":3,"o":118.44,"t":"2026-10-07T17:15:00Z","v":195,"vw":118.44},{"c":118.28,"h":118.28,"l":118.28,"n":1,"o":118.28,"t":"2026-10-07T18:00:00Z","v":927,"vw":118.28},{"c":118.3131,"h":118.3131,"l":118.3131,"n":1,"o":118.3131,"t":"2026-10-07T18:30:00Z","v":103,"vw":118.3131},{"c":118.36,"h":118.36,"l":118.34,"n":5,"o":118.35,"t":"2026-10-07T18:45:00Z","v":410,"vw":118.352629},{"c":118.4,"h":118.4,"l":118.39,"n":6,"o":118.39,"t":"2026-10-07T19:00:00Z","v":433,"vw":118.3975},{"c":118.46,"h":118.46,"l":118.46,"n":1,"o":118.46,"t":"2026-10-07T19:15:00Z","v":105,"vw":118.46},{"c":118.03,"h":118.26,"l":117.98,"n":28,"o":118.26,"t":"2026-10-07T19:45:00Z","v":1863,"vw":118.069001},{"c":117.07,"h":117.07,"l":117.07,"n":10,"o":117.07,"t":"2026-10-08T13:30:00Z","v":209,"vw":117.07},{"c":116.92,"h":116.92,"l":116.92,"n":3,"o":116.92,"t":"2026-10-08T13:45:00Z","v":994,"vw":116.92},{"c":116.81,"h":116.81,"l":116.81,"n":1,"o":116.81,"t":"2026-10-08T14:00:00Z","v":693,"vw":116.81},{"c":116.3499,"h":116.3499,"l":116.24,"n":6,"o":116.24,"t":"2026-10-08T15:00:00Z","v":530,"vw":116.261936},{"c":115.7,"h":115.7,"l":115.7,"n":5,"o":115.7,"t":"2026-10-08T15:15:00Z","v":1036,"vw":115.7},{"c":115.565,"h":115.565,"l":115.565,"n":3,"o":115.565,"t":"2026-10-08T15:30:00Z","v":140,"vw":115.565},{"c":115.9509,"h":116.38,"l":115.9,"n":21,"o":115.9,"t":"2026-10-08T16:15:00Z","v":5517,"vw":116.004093},{"c":115.06,"h":115.06,"l":115.015,"n":5,"o":115.015,"t":"2026-10-08T16:45:00Z","v":239,"vw":115.0375},{"c":114.9207,"h":114.9207,"l":114.9207,"n":2,"o":114.9207,"t":"2026-10-08T17:15:00Z","v":307,"vw":114.9207},{"c":114.87,"h":114.87,"l":114.775,"n":4,"o":114.805,"t":"2026-10-08T17:30:00Z","v":662,"vw":114.830728},{"c":115.045,"h":115.045,"l":115.045,"n":3,"o":115.045,"t":"2026-10-08T17:45:00Z","v":112,"vw":115.045},{"c":115.165,"h":115.165,"l":115.165,"n":1,"o":115.165,"t":"2026-10-08T18:00:00Z","v":109,"vw":115.165},{"c":115,"h":115,"l":115,"n":1,"o":115,"t":"2026-10-08T19:00:00Z","v":180,"vw":115},{"c":115.54,"h":115.54,"l":115.04,"n":17,"o":115.06,"t":"2026-10-08T19:15:00Z","v":1784,"vw":115.09676},{"c":115.13,"h":115.13,"l":115.13,"n":3,"o":115.13,"t":"2026-10-08T19:30:00Z","v":257,"vw":115.13},{"c":118.8,"h":119.36,"l":118.4,"n":22,"o":118.4,"t":"2026-10-09T13:30:00Z","v":1311,"vw":118.550462},{"c":117.99,"h":117.99,"l":117.99,"n":1,"o":117.99,"t":"2026-10-09T13:45:00Z","v":180,"vw":117.99},{"c":118.66,"h":118.66,"l":118.66,"n":4,"o":118.66,"t":"2026-10-09T14:00:00Z","v":4445,"vw":118.66},{"c":118.2499,"h":118.2499,"l":118.2499,"n":1,"o":118.2499,"t":"2026-10-09T14:15:00Z","v":128,"vw":118.2499},{"c":118.8198,"h":118.85,"l":118.67,"n":7,"o":118.69,"t":"2026-10-09T14:30:00Z","v":1703,"vw":118.708516},{"c":119.815,"h":119.815,"l":119.815,"n":1,"o":119.815,"t":"2026-10-09T15:15:00Z","v":200,"vw":119.815},{"c":119.085,"h":119.085,"l":119.085,"n":1,"o":119.085,"t":"2026-10-09T16:00:00Z","v":100,"vw":119.085},{"c":119.12,"h":119.25,"l":119.12,"n":17,"o":119.16,"t":"2026-10-09T16:15:00Z","v":1326,"vw":119.147932},{"c":119.36,"h":119.36,"l":119.36,"n":2,"o":119.36,"t":"2026-10-09T16:30:00Z","v":518,"vw":119.36},{"c":119.77,"h":119.77,"l":119.77,"n":1,"o":119.77,"t":"2026-10-09T17:15:00Z","v":142,"vw":119.77},{"c":119.975,"h":119.975,"l":119.975,"n":1,"o":119.975,"t":"2026-10-09T18:00:00Z","v":100,"vw":119.975},{"c":119.9637,"h":119.9637,"l":119.9637,"n":1,"o":119.9637,"t":"2026-10-09T18:15:00Z","v":210,"vw":119.9637},{"c":120.09,"h":120.09,"l":119.9979,"n":2,"o":119.9979,"t":"2026-10-09T18:45:00Z","v":240,"vw":120.036275},{"c":120.1409,"h":120.1409,"l":120.1409,"n":2,"o":120.1409,"t":"2026-10-09T19:00:00Z","v":101,"vw":120.1409},{"c":120.2,"h":120.2,"l":120.15,"n":2,"o":120.15,"t":"2026-10-09T19:15:00Z","v":2323,"vw":120.169027},{"c":120.09,"h":120.122,"l":120.09,"n":9,"o":120.122,"t":"2026-10-09T19:30:00Z","v":622,"vw":120.108219},{"c":120.38,"h":120.38,"l":120.2,"n":42,"o":120.27,"t":"2026-10-09T19:45:00Z","v":1524,"vw":120.246197},{"c":120.37,"h":120.37,"l":120.37,"n":6,"o":120.37,"t":"2026-10-09T20:00:00Z","v":110,"vw":120.37},{"c":118.56,"h":119.81,"l":118.56,"n":26,"o":119.81,"t":"2026-10-12T13:30:00Z","v":934,"vw":119.485423},{"c":118.4,"h":118.4,"l":118.4,"n":8,"o":118.4,"t":"2026-10-12T13:45:00Z","v":161,"vw":118.4},{"c":117.73,"h":118,"l":117.73,"n":173,"o":118,"t":"2026-10-12T14:00:00Z","v":4655,"vw":117.98171},{"c":117.74,"h":117.84,"l":117.74,"n":7,"o":117.77,"t":"2026-10-12T14:15:00Z","v":691,"vw":117.811325},{"c":117.8,"h":117.8,"l":117.8,"n":2,"o":117.8,"t":"2026-10-12T14:45:00Z","v":191,"vw":117.8},{"c":117.24,"h":117.24,"l":117.18,"n":30,"o":117.21,"t":"2026-10-12T15:15:00Z","v":11871,"vw":117.188154},{"c":117.675,"h":117.69,"l":117.67,"n":15,"o":117.69,"t":"2026-10-12T16:00:00Z","v":1093,"vw":117.68233},{"c":117.6,"h":117.6,"l":117.6,"n":3,"o":117.6,"t":"2026-10-12T16:15:00Z","v":3797,"vw":117.6},{"c":117.5355,"h":117.649,"l":117.5355,"n":6,"o":117.6,"t":"2026-10-12T16:30:00Z","v":1049,"vw":117.581649},{"c":117.5182,"h":117.5182,"l":117.5182,"n":1,"o":117.5182,"t":"2026-10-12T17:00:00Z","v":356,"vw":117.5182},{"c":117.495,"h":117.5,"l":117.49,"n":12,"o":117.49,"t":"2026-10-12T18:15:00Z","v":783,"vw":117.495},{"c":117.325,"h":117.325,"l":117.325,"n":1,"o":117.325,"t":"2026-10-12T18:45:00Z","v":100,"vw":117.325},{"c":117.3,"h":117.345,"l":117.3,"n":4,"o":117.345,"t":"2026-10-12T19:00:00Z","v":395,"vw":117.314643},{"c":117.61,"h":117.61,"l":117.59,"n":3,"o":117.59,"t":"2026-10-12T19:30:00Z","v":602,"vw":117.603633},{"c":115.79,"h":116.69,"l":115.79,"n":13,"o":116.69,"t":"2026-10-13T13:30:00Z","v":368,"vw":116.347895},{"c":117.31,"h":117.31,"l":116.93,"n":2,"o":116.93,"t":"2026-10-13T13:45:00Z","v":242,"vw":117.137273},{"c":116.15,"h":116.1942,"l":116.15,"n":2,"o":116.1942,"t":"2026-10-13T14:15:00Z","v":300,"vw":116.164733},{"c":115.555,"h":115.555,"l":115.47,"n":8,"o":115.47,"t":"2026-10-13T15:30:00Z","v":1019,"vw":115.5125},{"c":115.91,"h":115.95,"l":115.66,"n":5,"o":115.66,"t":"2026-10-13T15:45:00Z","v":397,"vw":115.84939},{"c":116.52,"h":116.52,"l":116.52,"n":1,"o":116.52,"t":"2026-10-13T16:45:00Z","v":100,"vw":116.52},{"c":116.492,"h":116.492,"l":116.492,"n":1,"o":116.492,"t":"2026-10-13T17:00:00Z","v":140,"vw":116.492},{"c":116.485,"h":116.485,"l":116.485,"n":3,"o":116.485,"t":"2026-10-13T17:15:00Z","v":384,"vw":116.485},{"c":116.93,"h":116.93,"l":116.93,"n":5,"o":116.93,"t":"2026-10-13T18:00:00Z","v":442,"vw":116.93},{"c":116.975,"h":116.975,"l":116.975,"n":1,"o":116.975,"t":"2026-10-13T18:15:00Z","v":118,"vw":116.975},{"c":116.6,"h":116.61,"l":116.59,"n":9,"o":116.61,"t":"2026-10-13T19:30:00Z","v":677,"vw":116.602007},{"c":116.475,"h":116.59,"l":116.475,"n":16,"o":116.58,"t":"2026-10-13T19:45:00Z","v":1444,"vw":116.572793},{"c":114.2966,"h":114.79,"l":114.2587,"n":21,"o":114.73,"t":"2026-10-14T13:30:00Z","v":1829,"vw":114.534192},{"c":113.5099,"h":113.73,"l":113.5099,"n":17,"o":113.57,"t":"2026-10-14T13:45:00Z","v":948,"vw":113.581428},{"c":113.17,"h":113.17,"l":113.17,"n":2,"o":113.17,"t":"2026-10-14T14:15:00Z","v":125,"vw":113.17},{"c":112.78,"h":113,"l":112.78,"n":7,"o":113,"t":"2026-10-14T15:00:00Z","v":452,"vw":112.912863},{"c":112.3199,"h":112.44,"l":112.3199,"n":4,"o":112.44,"t":"2026-10-14T15:30:00Z","v":472,"vw":112.412504},{"c":112.15,"h":112.15,"l":112.15,"n":1,"o":112.15,"t":"2026-10-14T15:45:00Z","v":244,"vw":112.15},{"c":112.15,"h":112.2599,"l":112.15,"n":5,"o":112.2599,"t":"2026-10-14T16:00:00Z","v":358,"vw":112.20929},{"c":112.2601,"h":112.2601,"l":112.2601,"n":3,"o":112.2601,"t":"2026-10-14T16:45:00Z","v":218,"vw":112.2601},{"c":112.08,"h":112.34,"l":112.075,"n":8,"o":112.34,"t":"2026-10-14T17:00:00Z","v":870,"vw":112.148536},{"c":111.75,"h":111.99,"l":111.75,"n":6,"o":111.99,"t":"2026-10-14T17:15:00Z","v":295,"vw":111.875714},{"c":111.7,"h":111.7,"l":111.69,"n":4,"o":111.69,"t":"2026-10-14T17:30:00Z","v":267,"vw":111.695},{"c":111.2699,"h":111.2699,"l":111.2699,"n":2,"o":111.2699,"t":"2026-10-14T17:45:00Z","v":511,"vw":111.2699},{"c":111.04,"h":111.04,"l":111.04,"n":2,"o":111.04,"t":"2026-10-14T18:30:00Z","v":169,"vw":111.04},{"c":111.01,"h":111.01,"l":110.8488,"n":11,"o":110.87,"t":"2026-10-14T18:45:00Z","v":845,"vw":110.9347},{"c":111.165,"h":111.165,"l":111.165,"n":2,"o":111.165,"t":"2026-10-14T19:30:00Z","v":138,"vw":111.165},{"c":111.01,"h":111.12,"l":111,"n":21,"o":111,"t":"2026-10-14T19:45:00Z","v":1404,"vw":111.017343},{"c":111.01,"h":111.01,"l":111.01,"n":5,"o":111.01,"t":"2026-10-14T20:00:00Z","v":174,"vw":111.01},{"c":109.315,"h":109.9,"l":109.315,"n":24,"o":109.9,"t":"2026-10-15T13:30:00Z","v":2073,"vw":109.751627},{"c":108.875,"h":109.3323,"l":108.875,"n":8,"o":109.3323,"t":"2026-10-15T14:00:00Z","v":303,"vw":109.123487},{"c":109.343,"h":109.343,"l":109.343,"n":1,"o":109.343,"t":"2026-10-15T14:15:00Z","v":118,"vw":109.343},{"c":109.56,"h":109.56,"l":109.0148,"n":13,"o":109.0148,"t":"2026-10-15T14:30:00Z","v":4397,"vw":109.514296},{"c":110.28,"h":110.41,"l":110.28,"n":12,"o":110.37,"t":"2026-10-15T15:15:00Z","v":1054,"vw":110.335035},{"c":110.0899,"h":110.0899,"l":110.02,"n":2,"o":110.02,"t":"2026-10-15T15:30:00Z","v":260,"vw":110.063015},{"c":110.09,"h":110.24,"l":110.09,"n":13,"o":110.23,"t":"2026-10-15T16:00:00Z","v":903,"vw":110.209891},{"c":109.9055,"h":109.9055,"l":109.9055,"n":2,"o":109.9055,"t":"2026-10-15T16:15:00Z","v":182,"vw":109.9055},{"c":109.8468,"h":110.0948,"l":109.755,"n":12,"o":110.0948,"t":"2026-10-15T16:45:00Z","v":1414,"vw":109.830247},{"c":110.37,"h":110.37,"l":110.37,"n":7,"o":110.37,"t":"2026-10-15T17:30:00Z","v":534,"vw":110.37},{"c":109.8155,"h":109.8155,"l":109.8155,"n":2,"o":109.8155,"t":"2026-10-15T18:15:00Z","v":676,"vw":109.8155},{"c":110.42,"h":110.42,"l":110.215,"n":11,"o":110.22,"t":"2026-10-15T18:45:00Z","v":690,"vw":110.258},{"c":111.385,"h":111.385,"l":111.385,"n":1,"o":111.385,"t":"2026-10-15T19:15:00Z","v":100,"vw":111.385},{"c":111.45,"h":111.45,"l":111.17,"n":19,"o":111.2236,"t":"2026-10-15T19:30:00Z","v":38950,"vw":111.174236},{"c":111.3263,"h":111.3263,"l":111.3263,"n":2,"o":111.3263,"t":"2026-10-15T19:45:00Z","v":120,"vw":111.3263},{"c":111.53,"h":111.53,"l":111.53,"n":7,"o":111.53,"t":"2026-10-15T20:00:00Z","v":123,"vw":111.53},{"c":109.49,"h":111.33,"l":109.38,"n":18,"o":111.33,"t":"2026-10-16T13:30:00Z","v":1692,"vw":110.711687},{"c":109.4301,"h":109.4301,"l":109.27,"n":9,"o":109.27,"t":"2026-10-16T13:45:00Z","v":869,"vw":109.386721},{"c":109.9315,"h":109.9315,"l":109.7901,"n":5,"o":109.7901,"t":"2026-10-16T14:15:00Z","v":917,"vw":109.871601},{"c":109.04,"h":109.04,"l":109.04,"n":2,"o":109.04,"t":"2026-10-16T15:00:00Z","v":426,"vw":109.04},{"c":108.8801,"h":108.8801,"l":108.8801,"n":5,"o":108.8801,"t":"2026-10-16T15:15:00Z","v":117,"vw":108.8801},{"c":109.42,"h":109.42,"l":109.42,"n":10,"o":109.42,"t":"2026-10-16T15:30:00Z","v":534,"vw":109.42},{"c":109.0693,"h":109.1,"l":109.055,"n":11,"o":109.055,"t":"2026-10-16T16:15:00Z","v":1173,"vw":109.079501},{"c":108.65,"h":108.65,"l":108.65,"n":3,"o":108.65,"t":"2026-10-16T16:45:00Z","v":108,"vw":108.65},{"c":108.35,"h":108.35,"l":108.345,"n":7,"o":108.35,"t":"2026-10-16T17:00:00Z","v":604,"vw":108.348333},{"c":107.79,"h":107.845,"l":107.79,"n":5,"o":107.845,"t":"2026-10-16T17:15:00Z","v":223,"vw":107.818171},{"c":107.88,"h":108,"l":107.88,"n":8,"o":108,"t":"2026-10-16T18:00:00Z","v":545,"vw":107.9575},{"c":107.95,"h":107.96,"l":107.93,"n":3,"o":107.96,"t":"2026-10-16T18:45:00Z","v":520,"vw":107.951923},{"c":107.86,"h":107.86,"l":107.86,"n":20,"o":107.86,"t":"2026-10-16T19:00:00Z","v":464,"vw":107.86},{"c":108.32,"h":108.32,"l":108.101,"n":3,"o":108.101,"t":"2026-10-16T19:15:00Z","v":250,"vw":108.2105},{"c":108.18,"h":108.18,"l":108.14,"n":11,"o":108.14,"t":"2026-10-16T19:45:00Z","v":490,"vw":108.163471},{"c":109.245,"h":109.89,"l":109.245,"n":3,"o":109.89,"t":"2026-10-19T13:30:00Z","v":806,"vw":109.340348},{"c":109.3199,"h":109.3199,"l":109.3199,"n":1,"o":109.3199,"t":"2026-10-19T13:45:00Z","v":418,"vw":109.3199},{"c":108.5,"h":108.5,"l":108.335,"n":8,"o":108.335,"t":"2026-10-19T14:00:00Z","v":51126,"vw":108.429346},{"c":108.51,"h":108.58,"l":108.51,"n":3,"o":108.58,"t":"2026-10-19T14:30:00Z","v":700,"vw":108.541429},{"c":108.51,"h":108.65,"l":108.51,"n":23,"o":108.65,"t":"2026-10-19T14:45:00Z","v":3355,"vw":108.576495},{"c":108.65,"h":108.66,"l":108.49,"n":20,"o":108.61,"t":"2026-10-19T15:00:00Z","v":1376,"vw":108.573567},{"c":109.05,"h":109.05,"l":108.7599,"n":2,"o":108.7599,"t":"2026-10-19T15:15:00Z","v":310,"vw":108.954548},{"c":109.3199,"h":109.3199,"l":109.3199,"n":1,"o":109.3199,"t":"2026-10-19T15:30:00Z","v":124,"vw":109.3199},{"c":109.33,"h":109.42,"l":109.33,"n":3,"o":109.42,"t":"2026-10-19T15:45:00Z","v":540,"vw":109.351429},{"c":108.76,"h":108.87,"l":108.76,"n":4,"o":108.87,"t":"2026-10-19T16:15:00Z","v":1560,"vw":108.810492},{"c":108.6699,"h":108.7999,"l":108.6699,"n":2,"o":108.7999,"t":"2026-10-19T16:30:00Z","v":254,"vw":108.721081},{"c":108.275,"h":108.275,"l":108.275,"n":1,"o":108.275,"t":"2026-10-19T16:45:00Z","v":135,"vw":108.275},{"c":108.23,"h":108.305,"l":108.18,"n":12,"o":108.3,"t":"2026-10-19T17:30:00Z","v":3698,"vw":108.250838},{"c":108.12,"h":108.13,"l":108.12,"n":12,"o":108.13,"t":"2026-10-19T17:45:00Z","v":1109,"vw":108.124545},{"c":107.78,"h":107.78,"l":107.78,"n":3,"o":107.78,"t":"2026-10-19T18:30:00Z","v":103,"vw":107.78},{"c":107.92,"h":107.92,"l":107.92,"n":5,"o":107.92,"t":"2026-10-19T19:00:00Z","v":1806,"vw":107.92},{"c":108,"h":108.075,"l":108,"n":10,"o":108.075,"t":"2026-10-19T19:45:00Z","v":371,"vw":108.0375},{"c":107.165,"h":107.57,"l":106.81,"n":20,"o":107.57,"t":"2026-10-20T13:30:00Z","v":891,"vw":107.240313},{"c":108.2301,"h":108.2301,"l":108.2301,"n":6,"o":108.2301,"t":"2026-10-20T14:15:00Z","v":214,"vw":108.2301},{"c":108.925,"h":108.925,"l":108.9184,"n":3,"o":108.9184,"t":"2026-10-20T14:30:00Z","v":276,"vw":108.921112},{"c":108.5701,"h":108.5701,"l":108.51,"n":6,"o":108.515,"t":"2026-10-20T15:15:00Z","v":1623,"vw":108.550401},{"c":108.52,"h":108.53,"l":108.52,"n":2,"o":108.53,"t":"2026-10-20T15:30:00Z","v":471,"vw":108.526858},{"c":108.43,"h":108.43,"l":108.43,"n":1,"o":108.43,"t":"2026-10-20T16:45:00Z","v":8838,"vw":108.43},{"c":108.3801,"h":108.3801,"l":108.3801,"n":2,"o":108.3801,"t":"2026-10-20T17:00:00Z","v":698,"vw":108.3801},{"c":108.52,"h":108.52,"l":108.52,"n":1,"o":108.52,"t":"2026-10-20T17:15:00Z","v":100,"vw":108.52},{"c":108.429,"h":108.429,"l":108.429,"n":2,"o":108.429,"t":"2026-10-20T17:30:00Z","v":131,"vw":108.429},{"c":108.49,"h":108.49,"l":108.49,"n":7,"o":108.49,"t":"2026-10-20T17:45:00Z","v":156,"vw":108.49},{"c":108.33,"h":108.33,"l":108.33,"n":2,"o":108.33,"t":"2026-10-20T19:15:00Z","v":123,"vw":108.33},{"c":108.3,"h":108.3,"l":108.3,"n":4,"o":108.3,"t":"2026-10-20T19:45:00Z","v":313,"vw":108.3},{"c":110.439,"h":110.439,"l":110.07,"n":8,"o":110.07,"t":"2026-10-21T13:30:00Z","v":1184,"vw":110.101431},{"c":109.25,"h":109.32,"l":109.25,"n":4,"o":109.32,"t":"2026-10-21T14:15:00Z","v":242,"vw":109.285},{"c":109.465,"h":109.465,"l":109.465,"n":3,"o":109.465,"t":"2026-10-21T14:30:00Z","v":139,"vw":109.465},{"c":109.45,"h":109.455,"l":109.45,"n":2,"o":109.455,"t":"2026-10-21T15:45:00Z","v":856,"vw":109.45382},{"c":109.18,"h":109.18,"l":109.18,"n":3,"o":109.18,"t":"2026-10-21T16:15:00Z","v":112,"vw":109.18},{"c":109.57,"h":109.63,"l":109.17,"n":5,"o":109.17,"t":"2026-10-21T16:30:00Z","v":850,"vw":109.395},{"c":109.48,"h":109.48,"l":109.48,"n":4,"o":109.48,"t":"2026-10-21T17:00:00Z","v":691,"vw":109.48},{"c":109.7,"h":109.7,"l":109.7,"n":1,"o":109.7,"t":"2026-10-21T17:30:00Z","v":100,"vw":109.7},{"c":109.67,"h":109.67,"l":109.67,"n":1,"o":109.67,"t":"2026-10-21T17:45:00Z","v":154,"vw":109.67},{"c":109.7,"h":109.7,"l":109.7,"n":1,"o":109.7,"t":"2026-10-21T18:00:00Z","v":574,"vw":109.7},{"c":109.1001,"h":109.1001,"l":109.1001,"n":3,"o":109.1001,"t":"2026-10-21T19:00:00Z","v":108,"vw":109.1001},{"c":109.4484,"h":109.4484,"l":109.4484,"n":3,"o":109.4484,"t":"2026-10-21T19:45:00Z","v":306,"vw":109.4484},{"c":107.67,"h":107.67,"l":107.67,"n":7,"o":107.67,"t":"2026-10-22T13:30:00Z","v":380,"vw":107.67},{"c":106.89,"h":106.89,"l":106.89,"n":4,"o":106.89,"t":"2026-10-22T13:45:00Z","v":125,"vw":106.89},{"c":107.215,"h":107.9,"l":107.215,"n":5,"o":107.9,"t":"2026-10-22T14:00:00Z","v":725,"vw":107.603199},{"c":106.23,"h":106.235,"l":106.23,"n":6,"o":106.235,"t":"2026-10-22T14:15:00Z","v":675,"vw":106.231658},{"c":106.03,"h":106.03,"l":105.8745,"n":5,"o":106,"t":"2026-10-22T14:30:00Z","v":1345,"vw":106.000878},{"c":105.9967,"h":105.9967,"l":105.9967,"n":2,"o":105.9967,"t":"2026-10-22T14:45:00Z","v":605,"vw":105.9967},{"c":105.645,"h":105.645,"l":105.55,"n":5,"o":105.55,"t":"2026-10-22T15:00:00Z","v":230,"vw":105.602731},{"c":105.8258,"h":105.8999,"l":105.8258,"n":5,"o":105.8999,"t":"2026-10-22T15:15:00Z","v":798,"vw":105.860945},{"c":105.64,"h":105.68,"l":105.62,"n":92,"o":105.67,"t":"2026-10-22T15:30:00Z","v":10709,"vw":105.632912},{"c":106.03,"h":106.03,"l":105.72,"n":4,"o":105.72,"t":"2026-10-22T15:45:00Z","v":5871,"vw":106.02197},{"c":106.42,"h":106.42,"l":106.3201,"n":8,"o":106.36,"t":"2026-10-22T16:15:00Z","v":10990,"vw":106.394689},{"c":105.82,"h":105.82,"l":105.82,"n":1,"o":105.82,"t":"2026-10-22T16:45:00Z","v":125,"vw":105.82},{"c":105.88,"h":105.88,"l":105.88,"n":1,"o":105.88,"t":"2026-10-22T17:00:00Z","v":263,"vw":105.88},{"c":105.73,"h":105.73,"l":105.73,"n":1,"o":105.73,"t":"2026-10-22T17:45:00Z","v":7573,"vw":105.73},{"c":105.6295,"h":105.6295,"l":105.6295,"n":1,"o":105.6295,"t":"2026-10-22T18:00:00Z","v":250,"vw":105.6295},{"c":105.6285,"h":105.6285,"l":105.6285,"n":5,"o":105.6285,"t":"2026-10-22T18:15:00Z","v":477,"vw":105.6285},{"c":105.63,"h":105.63,"l":105.52,"n":8,"o":105.52,"t":"2026-10-22T18:30:00Z","v":2132,"vw":105.528417},{"c":105.7459,"h":105.765,"l":105.72,"n":8,"o":105.75,"t":"2026-10-22T18:45:00Z","v":979,"vw":105.744874},{"c":105.655,"h":105.655,"l":105.655,"n":2,"o":105.655,"t":"2026-10-22T19:00:00Z","v":125,"vw":105.655},{"c":105.79,"h":105.79,"l":105.79,"n":2,"o":105.79,"t":"2026-10-22T19:15:00Z","v":141,"vw":105.79},{"c":105.72,"h":105.76,"l":105.315,"n":25,"o":105.315,"t":"2026-10-22T19:45:00Z","v":1788,"vw":105.662169},{"c":105.84,"h":105.84,"l":105.84,"n":6,"o":105.84,"t":"2026-10-22T20:00:00Z","v":165,"vw":105.84}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5378135195104283,"strike":123.48745921958287,"iv":0.40062352793224304,"gamma":0.01475689356990071,"theta":-0.03749223058283342,"vega":0.052130051881395446,"rho":0.007483145610920499,"breakevenPct":17.181852550163736},{"delta":0.15,"premium":0.9639131737031374,"strike":121.72173652593725,"iv":0.4410992331185652,"gamma":0.01779837897352169,"theta":-0.05486295010302825,"vega":0.06924290061643411,"rho":0.011233371957056404,"breakevenPct":15.916146730574816},{"delta":0.2,"premium":1.2304769353554132,"strike":117.16190205325304,"iv":0.38960925692384746,"gamma":0.024151313946574923,"theta":-0.058759836136387564,"vega":0.08312751820006335,"rho":0.01500963744075542,"breakevenPct":11.859768507755534},{"delta":0.25,"premium":1.5043689320388347,"strike":114.16504854368932,"iv":0.3552349514563107,"gamma":0.029953398058252426,"theta":-0.06068543689320389,"vega":0.09479029126213592,"rho":0.0188279298050221,"breakevenPct":9.28705354849599},{"delta":0.3,"premium":1.7989270386266094,"strike":112.00858369098712,"iv":0.3324107296137339,"gamma":0.03507768240343347,"theta":-0.06269742489270387,"vega":0.10376652360515021,"rho":0.02264723889703573,"breakevenPct":7.527882397594225},{"delta":0.35,"premium":2.1532094594594597,"strike":110.42567567567568,"iv":0.322441891891892,"gamma":0.038643918918918906,"theta":-0.06512432432432434,"vega":0.11047635135135134,"rho":0.02646097635031746,"breakevenPct":6.367049447406584},{"delta":0.4,"premium":2.523684210526316,"strike":108.97368421052632,"iv":0.3115526315789474,"gamma":0.04158947368421052,"theta":-0.06618947368421053,"vega":0.11527631578947369,"rho":0.030288259790370635,"breakevenPct":5.3452082587420895},{"delta":0.45,"premium":3.3695488721804514,"strike":108.03383458646617,"iv":0.352718045112782,"gamma":0.03764210526315789,"theta":-0.07652781954887218,"vega":0.11800187969924812,"rho":0.03391850870787164,"breakevenPct":5.256409163498317},{"delta":0.5,"premium":3.6887254901960786,"strike":106.62254901960785,"iv":0.32755686274509804,"gamma":0.040749019607843134,"theta":-0.07243970588235293,"vega":0.11886225490196078,"rho":0.037780949446289756,"breakevenPct":4.224560194448146},{"delta":0.55,"premium":4.303703703703705,"strike":105.39259259259259,"iv":0.32893555555555554,"gamma":0.040257037037037036,"theta":-0.07269629629629629,"vega":0.11794962962962963,"rho":0.04150529283244842,"breakevenPct":3.6435150191763905},{"delta":0.6,"premium":4.8172093023255815,"strike":104.20697674418605,"iv":0.31847000000000003,"gamma":0.04065511627906977,"theta":-0.06956581395348838,"vega":0.11517953488372093,"rho":0.0452886692827326,"breakevenPct":3.0084902177925446},{"delta":0.65,"premium":5.886298076923077,"strike":102.7764423076923,"iv":0.33830480769230764,"gamma":0.03675913461538462,"theta":-0.07100120192307692,"vega":0.11030576923076922,"rho":0.048749824139701324,"breakevenPct":2.6669882696668408},{"delta":0.7,"premium":7.388701923076921,"strike":100.9735576923077,"iv":0.36979519230769226,"gamma":0.03159086538461539,"theta":-0.07262379807692307,"vega":0.10309423076923077,"rho":0.05189683983300666,"breakevenPct":2.38308731612303},{"delta":0.75,"premium":8.83048245614035,"strike":99.1593567251462,"iv":0.38525321637426896,"gamma":0.027219590643274852,"theta":-0.06971710526315789,"vega":0.09348362573099414,"rho":0.05506862894087921,"breakevenPct":2.0312161576781453},{"delta":0.8,"premium":10.201096491228071,"strike":97.33187134502924,"iv":0.3818906432748538,"gamma":0.023783918128654966,"theta":-0.061493421052631565,"vega":0.08105672514619881,"rho":0.0582694998832437,"breakevenPct":1.599553889132},{"delta":0.85,"premium":11.571710526315787,"strike":95.50438596491229,"iv":0.3785280701754386,"gamma":0.020348245614035088,"theta":-0.053269736842105266,"vega":0.06862982456140351,"rho":0.061470370825608196,"breakevenPct":1.1678916205858558},{"delta":0.9,"premium":15.166257088846884,"strike":91.57844990548203,"iv":0.4229013232514178,"gamma":0.014062381852551977,"theta":-0.045936105860113416,"vega":0.051855954631379944,"rho":0.06298333309618871,"breakevenPct":0.8547874096078265}],"put":[{"delta":0.1,"premium":0.9501543291794097,"strike":85.93942911474262,"iv":0.6284476666283696,"gamma":0.009412155285502728,"theta":-0.055016875519890804,"vega":0.05191676515351083,"rho":-0.009412081241323426,"breakevenPct":19.70023168408616},{"delta":0.15,"premium":1.3572219669795316,"strike":91.37036611632553,"iv":0.5528046661780655,"gamma":0.014313232858501867,"theta":-0.06361957766447203,"vega":0.0690561885763915,"rho":-0.01403182574279254,"breakevenPct":14.953567508176505},{"delta":0.2,"premium":1.5388460745028687,"strike":96.20513084990438,"iv":0.44351843647782335,"gamma":0.021955830636478883,"theta":-0.06055353016612982,"vega":0.0831964907916612,"rho":-0.018530045364124573,"breakevenPct":10.557176138131615},{"delta":0.25,"premium":1.5211483673596626,"strike":100.26832102518975,"iv":0.3251063146607868,"gamma":0.032699391971316355,"theta":-0.04967238157219544,"vega":0.09399725754831881,"rho":-0.023137955569873202,"breakevenPct":6.701461963501424},{"delta":0.3,"premium":1.9868246911657221,"strike":101.56788285906713,"iv":0.32781501368039345,"gamma":0.03507836819809258,"theta":-0.05410987844555631,"vega":0.10213367165473232,"rho":-0.02767453368551505,"breakevenPct":5.913588276737143},{"delta":0.35,"premium":2.4525010149717814,"strike":102.8674446929445,"iv":0.3305237127000001,"gamma":0.03745734442486882,"theta":-0.05854737531891718,"vega":0.11027008576114582,"rho":-0.0322111118011569,"breakevenPct":5.125714589972863},{"delta":0.4,"premium":2.8348580441640374,"strike":104.18611987381703,"iv":0.3173066246056782,"gamma":0.04116593059936909,"theta":-0.05811766561514195,"vega":0.11520946372239747,"rho":-0.03680938429754249,"breakevenPct":4.241060251650614},{"delta":0.45,"premium":2.874107142857143,"strike":105.48015873015873,"iv":0.269722619047619,"gamma":0.049143650793650795,"theta":-0.049428571428571426,"vega":0.11786428571428571,"rho":-0.04125592383694758,"breakevenPct":3.0555068147188322},{"delta":0.5,"premium":3.3503831417624523,"strike":106.455938697318,"iv":0.26854291187739465,"gamma":0.04977816091954023,"theta":-0.048974712643678156,"vega":0.1187544061302682,"rho":-0.04584752722662711,"breakevenPct":2.5835642899134967},{"delta":0.55,"premium":4.530388692579509,"strike":107.76325088339223,"iv":0.3069692579505302,"gamma":0.04358056537102471,"theta":-0.055740636042402855,"vega":0.118013074204947,"rho":-0.050804873276098866,"breakevenPct":2.463282132641042},{"delta":0.6,"premium":4.688231631382316,"strike":108.53922789539227,"iv":0.27946961394769615,"gamma":0.04682366127023661,"theta":-0.04813113325031134,"vega":0.11461855541718556,"rho":-0.05521073368400493,"breakevenPct":1.8792552305272456},{"delta":0.65,"premium":4.772095671981777,"strike":109.29612756264237,"iv":0.24453599088838268,"gamma":0.05070432801822323,"theta":-0.03859658314350797,"vega":0.11033052391799544,"rho":-0.05957581116700982,"breakevenPct":1.243356112376614},{"delta":0.7,"premium":5.702105263157894,"strike":110.50263157894737,"iv":0.25266973684210525,"gamma":0.04608947368421053,"theta":-0.03649526315789474,"vega":0.10358421052631579,"rho":-0.06437578692692249,"breakevenPct":0.9821179933961881},{"delta":0.75,"premium":6.785399449035813,"strike":111.85674931129476,"iv":0.2600840220385675,"gamma":0.04093002754820936,"theta":-0.03320110192837466,"vega":0.09477410468319558,"rho":-0.06927984130066694,"breakevenPct":0.7262378474499757},{"delta":0.8,"premium":7.442271880819368,"strike":112.8342644320298,"iv":0.2464340782122905,"gamma":0.037980633147113585,"theta":-0.02554189944134077,"vega":0.08337169459962754,"rho":-0.07390258758646584,"breakevenPct":0.42328746106346665},{"delta":0.85,"premium":8.766101694915253,"strike":114.40677966101694,"iv":0.24697457627118644,"gamma":0.031613559322033906,"theta":-0.01892033898305085,"vega":0.06948983050847458,"rho":-0.07896366457305931,"breakevenPct":0.18832391713748192},{"delta":0.9,"premium":11.114713896457769,"strike":116.96185286103542,"iv":0.2603978201634878,"gamma":0.02262970027247955,"theta":-0.012099182561307893,"vega":0.05234795640326973,"rho":-0.084748148620678,"breakevenPct":0.011790971308284548}]},"raw":{"call":[{"delta":0.1,"premium":0.5378135195104283,"strike":123.48745921958287,"iv":0.40062352793224304,"gamma":0.01475689356990071,"theta":-0.03749223058283342,"vega":0.052130051881395446,"rho":0.007483145610920499,"breakevenPct":17.181852550163736},{"delta":0.15,"premium":0.9639131737031374,"strike":121.72173652593725,"iv":0.4410992331185652,"gamma":0.01779837897352169,"theta":-0.05486295010302825,"vega":0.06924290061643411,"rho":0.011233371957056404,"breakevenPct":15.916146730574816},{"delta":0.2,"premium":1.2304769353554132,"strike":117.16190205325304,"iv":0.38960925692384746,"gamma":0.024151313946574923,"theta":-0.058759836136387564,"vega":0.08312751820006335,"rho":0.01500963744075542,"breakevenPct":11.859768507755534},{"delta":0.25,"premium":1.5043689320388347,"strike":114.16504854368932,"iv":0.3552349514563107,"gamma":0.029953398058252426,"theta":-0.06068543689320389,"vega":0.09479029126213592,"rho":0.0188279298050221,"breakevenPct":9.28705354849599},{"delta":0.3,"premium":1.7989270386266094,"strike":112.00858369098712,"iv":0.3324107296137339,"gamma":0.03507768240343347,"theta":-0.06269742489270387,"vega":0.10376652360515021,"rho":0.02264723889703573,"breakevenPct":7.527882397594225},{"delta":0.35,"premium":2.1532094594594597,"strike":110.42567567567568,"iv":0.322441891891892,"gamma":0.038643918918918906,"theta":-0.06512432432432434,"vega":0.11047635135135134,"rho":0.02646097635031746,"breakevenPct":6.367049447406584},{"delta":0.4,"premium":2.523684210526316,"strike":108.97368421052632,"iv":0.3115526315789474,"gamma":0.04158947368421052,"theta":-0.06618947368421053,"vega":0.11527631578947369,"rho":0.030288259790370635,"breakevenPct":5.3452082587420895},{"delta":0.45,"premium":3.3695488721804514,"strike":108.03383458646617,"iv":0.352718045112782,"gamma":0.03764210526315789,"theta":-0.07652781954887218,"vega":0.11800187969924812,"rho":0.03391850870787164,"breakevenPct":5.256409163498317},{"delta":0.5,"premium":3.6887254901960786,"strike":106.62254901960785,"iv":0.32755686274509804,"gamma":0.040749019607843134,"theta":-0.07243970588235293,"vega":0.11886225490196078,"rho":0.037780949446289756,"breakevenPct":4.224560194448146},{"delta":0.55,"premium":4.303703703703705,"strike":105.39259259259259,"iv":0.32893555555555554,"gamma":0.040257037037037036,"theta":-0.07269629629629629,"vega":0.11794962962962963,"rho":0.04150529283244842,"breakevenPct":3.6435150191763905},{"delta":0.6,"premium":4.8172093023255815,"strike":104.20697674418605,"iv":0.31847000000000003,"gamma":0.04065511627906977,"theta":-0.06956581395348838,"vega":0.11517953488372093,"rho":0.0452886692827326,"breakevenPct":3.0084902177925446},{"delta":0.65,"premium":5.886298076923077,"strike":102.7764423076923,"iv":0.33830480769230764,"gamma":0.03675913461538462,"theta":-0.07100120192307692,"vega":0.11030576923076922,"rho":0.048749824139701324,"breakevenPct":2.6669882696668408},{"delta":0.7,"premium":7.388701923076921,"strike":100.9735576923077,"iv":0.36979519230769226,"gamma":0.03159086538461539,"theta":-0.07262379807692307,"vega":0.10309423076923077,"rho":0.05189683983300666,"breakevenPct":2.38308731612303},{"delta":0.75,"premium":8.83048245614035,"strike":99.1593567251462,"iv":0.38525321637426896,"gamma":0.027219590643274852,"theta":-0.06971710526315789,"vega":0.09348362573099414,"rho":0.05506862894087921,"breakevenPct":2.0312161576781453},{"delta":0.8,"premium":10.201096491228071,"strike":97.33187134502924,"iv":0.3818906432748538,"gamma":0.023783918128654966,"theta":-0.061493421052631565,"vega":0.08105672514619881,"rho":0.0582694998832437,"breakevenPct":1.599553889132},{"delta":0.85,"premium":11.571710526315787,"strike":95.50438596491229,"iv":0.3785280701754386,"gamma":0.020348245614035088,"theta":-0.053269736842105266,"vega":0.06862982456140351,"rho":0.061470370825608196,"breakevenPct":1.1678916205858558},{"delta":0.9,"premium":15.166257088846884,"strike":91.57844990548203,"iv":0.4229013232514178,"gamma":0.014062381852551977,"theta":-0.045936105860113416,"vega":0.051855954631379944,"rho":0.06298333309618871,"breakevenPct":0.8547874096078265}],"put":[{"delta":0.1,"premium":0.9501543291794097,"strike":85.93942911474262,"iv":0.6284476666283696,"gamma":0.009412155285502728,"theta":-0.055016875519890804,"vega":0.05191676515351083,"rho":-0.009412081241323426,"breakevenPct":19.70023168408616},{"delta":0.15,"premium":1.3572219669795316,"strike":91.37036611632553,"iv":0.5528046661780655,"gamma":0.014313232858501867,"theta":-0.06361957766447203,"vega":0.0690561885763915,"rho":-0.01403182574279254,"breakevenPct":14.953567508176505},{"delta":0.2,"premium":1.5388460745028687,"strike":96.20513084990438,"iv":0.44351843647782335,"gamma":0.021955830636478883,"theta":-0.06055353016612982,"vega":0.0831964907916612,"rho":-0.018530045364124573,"breakevenPct":10.557176138131615},{"delta":0.25,"premium":1.5211483673596626,"strike":100.26832102518975,"iv":0.3251063146607868,"gamma":0.032699391971316355,"theta":-0.04967238157219544,"vega":0.09399725754831881,"rho":-0.023137955569873202,"breakevenPct":6.701461963501424},{"delta":0.3,"premium":1.9868246911657221,"strike":101.56788285906713,"iv":0.32781501368039345,"gamma":0.03507836819809258,"theta":-0.05410987844555631,"vega":0.10213367165473232,"rho":-0.02767453368551505,"breakevenPct":5.913588276737143},{"delta":0.35,"premium":2.4525010149717814,"strike":102.8674446929445,"iv":0.3305237127000001,"gamma":0.03745734442486882,"theta":-0.05854737531891718,"vega":0.11027008576114582,"rho":-0.0322111118011569,"breakevenPct":5.125714589972863},{"delta":0.4,"premium":2.8348580441640374,"strike":104.18611987381703,"iv":0.3173066246056782,"gamma":0.04116593059936909,"theta":-0.05811766561514195,"vega":0.11520946372239747,"rho":-0.03680938429754249,"breakevenPct":4.241060251650614},{"delta":0.45,"premium":2.874107142857143,"strike":105.48015873015873,"iv":0.269722619047619,"gamma":0.049143650793650795,"theta":-0.049428571428571426,"vega":0.11786428571428571,"rho":-0.04125592383694758,"breakevenPct":3.0555068147188322},{"delta":0.5,"premium":3.3503831417624523,"strike":106.455938697318,"iv":0.26854291187739465,"gamma":0.04977816091954023,"theta":-0.048974712643678156,"vega":0.1187544061302682,"rho":-0.04584752722662711,"breakevenPct":2.5835642899134967},{"delta":0.55,"premium":4.530388692579509,"strike":107.76325088339223,"iv":0.3069692579505302,"gamma":0.04358056537102471,"theta":-0.055740636042402855,"vega":0.118013074204947,"rho":-0.050804873276098866,"breakevenPct":2.463282132641042},{"delta":0.6,"premium":4.688231631382316,"strike":108.53922789539227,"iv":0.27946961394769615,"gamma":0.04682366127023661,"theta":-0.04813113325031134,"vega":0.11461855541718556,"rho":-0.05521073368400493,"breakevenPct":1.8792552305272456},{"delta":0.65,"premium":4.772095671981777,"strike":109.29612756264237,"iv":0.24453599088838268,"gamma":0.05070432801822323,"theta":-0.03859658314350797,"vega":0.11033052391799544,"rho":-0.05957581116700982,"breakevenPct":1.243356112376614},{"delta":0.7,"premium":5.702105263157894,"strike":110.50263157894737,"iv":0.25266973684210525,"gamma":0.04608947368421053,"theta":-0.03649526315789474,"vega":0.10358421052631579,"rho":-0.06437578692692249,"breakevenPct":0.9821179933961881},{"delta":0.75,"premium":6.785399449035813,"strike":111.85674931129476,"iv":0.2600840220385675,"gamma":0.04093002754820936,"theta":-0.03320110192837466,"vega":0.09477410468319558,"rho":-0.06927984130066694,"breakevenPct":0.7262378474499757},{"delta":0.8,"premium":7.442271880819368,"strike":112.8342644320298,"iv":0.2464340782122905,"gamma":0.037980633147113585,"theta":-0.02554189944134077,"vega":0.08337169459962754,"rho":-0.07390258758646584,"breakevenPct":0.42328746106346665},{"delta":0.85,"premium":8.766101694915253,"strike":114.40677966101694,"iv":0.24697457627118644,"gamma":0.031613559322033906,"theta":-0.01892033898305085,"vega":0.06948983050847458,"rho":-0.07896366457305931,"breakevenPct":0.18832391713748192},{"delta":0.9,"premium":11.114713896457769,"strike":116.96185286103542,"iv":0.2603978201634878,"gamma":0.02262970027247955,"theta":-0.012099182561307893,"vega":0.05234795640326973,"rho":-0.084748148620678,"breakevenPct":0.011790971308284548}]}},"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"}}