{"symbol":"IVOV","url":"https://intraalpha.com/companies/IVOV","capturedAt":"2026-10-22T23:00:34.787Z","state":"ready","quote":{"symbol":"IVOV","last_price":111.74,"prev_close":111.17,"regular_close":111.74,"change":0.57,"change_pct":0.5127,"regular_change":0.57,"regular_change_pct":0.5127,"extended_change":0,"extended_change_pct":0,"bid":105.21,"ask":117.92,"bid_size":100,"ask_size":100,"volume":7528,"vwap":111.166087,"open":110.45,"high":111.74,"low":110.45,"close":111.74,"trade_count":218,"last_trade_at":"2026-10-22T22:30:00.003881419Z","last_quote_at":"2026-10-22T20:00:05.861017425Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:33.563133527-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1300000000,"net_expense_ratio":0.001,"portfolio_turnover":0.39,"dividend_yield":0.0174,"inception_date":"2010-09-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:34.309678+00:00"},"optionObservedAt":"2026-10-22T19:59:15.045Z","bars":[{"c":109.03,"h":109.03,"l":109.03,"n":4,"o":109.03,"t":"2026-10-15T13:30:00Z","v":2289,"vw":109.03},{"c":108.94,"h":108.96,"l":108.93,"n":8,"o":108.96,"t":"2026-10-15T13:45:00Z","v":1394,"vw":108.938557},{"c":109.1,"h":109.1,"l":109.1,"n":1,"o":109.1,"t":"2026-10-15T13:50:00Z","v":100,"vw":109.1},{"c":109.02,"h":109.02,"l":109.02,"n":2,"o":109.02,"t":"2026-10-15T13:55:00Z","v":113,"vw":109.02},{"c":109.27,"h":109.27,"l":109.27,"n":2,"o":109.27,"t":"2026-10-15T14:05:00Z","v":408,"vw":109.27},{"c":109.29,"h":109.29,"l":109.29,"n":1,"o":109.29,"t":"2026-10-15T14:25:00Z","v":374,"vw":109.29},{"c":109.64,"h":109.64,"l":109.64,"n":1,"o":109.64,"t":"2026-10-15T14:50:00Z","v":100,"vw":109.64},{"c":109.74,"h":109.74,"l":109.74,"n":1,"o":109.74,"t":"2026-10-15T15:25:00Z","v":300,"vw":109.74},{"c":109.7,"h":109.7,"l":109.7,"n":2,"o":109.7,"t":"2026-10-15T15:30:00Z","v":400,"vw":109.7},{"c":109.71,"h":109.71,"l":109.71,"n":1,"o":109.71,"t":"2026-10-15T15:35:00Z","v":100,"vw":109.71},{"c":109.68,"h":109.68,"l":109.68,"n":2,"o":109.68,"t":"2026-10-15T15:40:00Z","v":107,"vw":109.68},{"c":109.73,"h":109.73,"l":109.71,"n":5,"o":109.71,"t":"2026-10-15T15:45:00Z","v":380,"vw":109.722958},{"c":109.675,"h":109.675,"l":109.675,"n":3,"o":109.675,"t":"2026-10-15T15:50:00Z","v":117,"vw":109.675},{"c":109.55,"h":109.58,"l":109.55,"n":3,"o":109.58,"t":"2026-10-15T16:25:00Z","v":220,"vw":109.565},{"c":109.55,"h":109.55,"l":109.55,"n":1,"o":109.55,"t":"2026-10-15T16:40:00Z","v":100,"vw":109.55},{"c":109.57,"h":109.57,"l":109.49,"n":13,"o":109.49,"t":"2026-10-15T16:50:00Z","v":944,"vw":109.500541},{"c":109.61,"h":109.61,"l":109.61,"n":1,"o":109.61,"t":"2026-10-15T17:05:00Z","v":107,"vw":109.61},{"c":109.67,"h":109.67,"l":109.67,"n":3,"o":109.67,"t":"2026-10-15T17:10:00Z","v":126,"vw":109.67},{"c":109.71,"h":109.71,"l":109.71,"n":1,"o":109.71,"t":"2026-10-15T17:20:00Z","v":141,"vw":109.71},{"c":109.8,"h":109.8,"l":109.8,"n":4,"o":109.8,"t":"2026-10-15T17:35:00Z","v":815,"vw":109.8},{"c":109.84,"h":109.84,"l":109.84,"n":5,"o":109.84,"t":"2026-10-15T17:45:00Z","v":231,"vw":109.84},{"c":109.9237,"h":109.9237,"l":109.9237,"n":4,"o":109.9237,"t":"2026-10-15T17:55:00Z","v":287,"vw":109.9237},{"c":109.7825,"h":109.7825,"l":109.7825,"n":1,"o":109.7825,"t":"2026-10-15T18:30:00Z","v":355,"vw":109.7825},{"c":109.78,"h":109.78,"l":109.78,"n":3,"o":109.78,"t":"2026-10-15T18:35:00Z","v":371,"vw":109.78},{"c":109.7968,"h":109.7968,"l":109.7968,"n":2,"o":109.7968,"t":"2026-10-15T19:00:00Z","v":111,"vw":109.7968},{"c":109.87,"h":109.88,"l":109.86,"n":17,"o":109.86,"t":"2026-10-15T19:30:00Z","v":3488,"vw":109.872929},{"c":109.96,"h":109.96,"l":109.96,"n":2,"o":109.96,"t":"2026-10-15T19:35:00Z","v":142,"vw":109.96},{"c":109.9,"h":109.915,"l":109.9,"n":5,"o":109.915,"t":"2026-10-15T19:45:00Z","v":258,"vw":109.906693},{"c":109.89,"h":109.89,"l":109.89,"n":4,"o":109.89,"t":"2026-10-15T19:50:00Z","v":207,"vw":109.89},{"c":109.92,"h":109.92,"l":109.92,"n":4,"o":109.92,"t":"2026-10-15T20:00:00Z","v":175,"vw":109.92},{"c":110.28,"h":110.28,"l":110.28,"n":4,"o":110.28,"t":"2026-10-16T13:30:00Z","v":212,"vw":110.28},{"c":110.76,"h":110.76,"l":110.76,"n":6,"o":110.76,"t":"2026-10-16T13:35:00Z","v":305,"vw":110.76},{"c":110.89,"h":110.95,"l":110.88,"n":9,"o":110.885,"t":"2026-10-16T13:40:00Z","v":995,"vw":110.897831},{"c":111.2,"h":111.2,"l":110.9798,"n":7,"o":110.9798,"t":"2026-10-16T13:45:00Z","v":637,"vw":111.139897},{"c":110.65,"h":110.65,"l":110.62,"n":11,"o":110.63,"t":"2026-10-16T14:10:00Z","v":1101,"vw":110.634262},{"c":110.415,"h":110.415,"l":110.415,"n":1,"o":110.415,"t":"2026-10-16T15:25:00Z","v":882,"vw":110.415},{"c":110.39,"h":110.39,"l":110.39,"n":2,"o":110.39,"t":"2026-10-16T15:35:00Z","v":272,"vw":110.39},{"c":110.06,"h":110.06,"l":110.06,"n":3,"o":110.06,"t":"2026-10-16T16:05:00Z","v":203,"vw":110.06},{"c":109.625,"h":109.625,"l":109.625,"n":1,"o":109.625,"t":"2026-10-16T17:25:00Z","v":104,"vw":109.625},{"c":109.7028,"h":109.7028,"l":109.7028,"n":3,"o":109.7028,"t":"2026-10-16T17:35:00Z","v":254,"vw":109.7028},{"c":109.71,"h":109.71,"l":109.71,"n":7,"o":109.71,"t":"2026-10-16T17:50:00Z","v":525,"vw":109.71},{"c":109.5,"h":109.5,"l":109.5,"n":3,"o":109.5,"t":"2026-10-16T18:35:00Z","v":302,"vw":109.5},{"c":109.57,"h":109.64,"l":109.5654,"n":7,"o":109.5654,"t":"2026-10-16T18:45:00Z","v":850,"vw":109.607834},{"c":109.6323,"h":109.6323,"l":109.6323,"n":2,"o":109.6323,"t":"2026-10-16T19:25:00Z","v":182,"vw":109.6323},{"c":109.62,"h":109.62,"l":109.62,"n":2,"o":109.62,"t":"2026-10-16T19:45:00Z","v":151,"vw":109.62},{"c":109.77,"h":109.77,"l":109.65,"n":9,"o":109.65,"t":"2026-10-19T13:30:00Z","v":2982,"vw":109.666941},{"c":109.59,"h":109.66,"l":109.59,"n":5,"o":109.65,"t":"2026-10-19T14:10:00Z","v":937,"vw":109.625453},{"c":109.52,"h":109.54,"l":109.52,"n":2,"o":109.54,"t":"2026-10-19T14:35:00Z","v":494,"vw":109.535951},{"c":109.3819,"h":109.3819,"l":109.3819,"n":1,"o":109.3819,"t":"2026-10-19T14:55:00Z","v":417,"vw":109.3819},{"c":109.73,"h":109.73,"l":109.6432,"n":6,"o":109.675,"t":"2026-10-19T15:05:00Z","v":334,"vw":109.679031},{"c":109.76,"h":109.76,"l":109.76,"n":1,"o":109.76,"t":"2026-10-19T15:10:00Z","v":100,"vw":109.76},{"c":109.9,"h":109.9,"l":109.9,"n":1,"o":109.9,"t":"2026-10-19T15:25:00Z","v":100,"vw":109.9},{"c":109.93,"h":109.93,"l":109.8531,"n":8,"o":109.8531,"t":"2026-10-19T15:30:00Z","v":1060,"vw":109.893945},{"c":109.9108,"h":109.9108,"l":109.9108,"n":2,"o":109.9108,"t":"2026-10-19T15:45:00Z","v":177,"vw":109.9108},{"c":109.86,"h":109.86,"l":109.86,"n":2,"o":109.86,"t":"2026-10-19T15:55:00Z","v":101,"vw":109.86},{"c":109.545,"h":109.545,"l":109.545,"n":1,"o":109.545,"t":"2026-10-19T16:30:00Z","v":118,"vw":109.545},{"c":109.55,"h":109.55,"l":109.55,"n":2,"o":109.55,"t":"2026-10-19T16:35:00Z","v":118,"vw":109.55},{"c":109.64,"h":109.64,"l":109.61,"n":2,"o":109.61,"t":"2026-10-19T16:45:00Z","v":353,"vw":109.626997},{"c":109.57,"h":109.57,"l":109.44,"n":7,"o":109.44,"t":"2026-10-19T17:40:00Z","v":2005,"vw":109.452057},{"c":109.53,"h":109.53,"l":109.53,"n":1,"o":109.53,"t":"2026-10-19T18:00:00Z","v":145,"vw":109.53},{"c":109.45,"h":109.45,"l":109.45,"n":3,"o":109.45,"t":"2026-10-19T18:30:00Z","v":204,"vw":109.45},{"c":109.48,"h":109.48,"l":109.48,"n":1,"o":109.48,"t":"2026-10-19T18:55:00Z","v":127,"vw":109.48},{"c":109.4907,"h":109.4907,"l":109.4907,"n":1,"o":109.4907,"t":"2026-10-19T19:05:00Z","v":224,"vw":109.4907},{"c":109.805,"h":109.805,"l":109.59,"n":4,"o":109.59,"t":"2026-10-20T13:30:00Z","v":886,"vw":109.614564},{"c":110.37,"h":110.37,"l":110.37,"n":3,"o":110.37,"t":"2026-10-20T14:00:00Z","v":520,"vw":110.37},{"c":110.36,"h":110.36,"l":110.36,"n":1,"o":110.36,"t":"2026-10-20T14:20:00Z","v":206,"vw":110.36},{"c":110.74,"h":110.74,"l":110.74,"n":1,"o":110.74,"t":"2026-10-20T14:25:00Z","v":120,"vw":110.74},{"c":110.531,"h":110.531,"l":110.531,"n":2,"o":110.531,"t":"2026-10-20T14:35:00Z","v":411,"vw":110.531},{"c":110.73,"h":110.73,"l":110.73,"n":1,"o":110.73,"t":"2026-10-20T14:45:00Z","v":136,"vw":110.73},{"c":110.99,"h":110.99,"l":110.99,"n":1,"o":110.99,"t":"2026-10-20T15:00:00Z","v":183,"vw":110.99},{"c":110.64,"h":110.64,"l":110.64,"n":1,"o":110.64,"t":"2026-10-20T15:25:00Z","v":163,"vw":110.64},{"c":110.68,"h":110.68,"l":110.575,"n":7,"o":110.575,"t":"2026-10-20T15:35:00Z","v":1509,"vw":110.651747},{"c":110.75,"h":110.75,"l":110.75,"n":1,"o":110.75,"t":"2026-10-20T15:40:00Z","v":209,"vw":110.75},{"c":110.7661,"h":110.7661,"l":110.7661,"n":2,"o":110.7661,"t":"2026-10-20T15:50:00Z","v":322,"vw":110.7661},{"c":110.665,"h":110.665,"l":110.665,"n":3,"o":110.665,"t":"2026-10-20T15:55:00Z","v":239,"vw":110.665},{"c":110.52,"h":110.52,"l":110.52,"n":1,"o":110.52,"t":"2026-10-20T16:10:00Z","v":700,"vw":110.52},{"c":110.6488,"h":110.6488,"l":110.6488,"n":1,"o":110.6488,"t":"2026-10-20T16:15:00Z","v":1000,"vw":110.6488},{"c":110.46,"h":110.46,"l":110.46,"n":1,"o":110.46,"t":"2026-10-20T16:20:00Z","v":323,"vw":110.46},{"c":110.6899,"h":110.6899,"l":110.6899,"n":2,"o":110.6899,"t":"2026-10-20T16:40:00Z","v":191,"vw":110.6899},{"c":110.6,"h":110.6,"l":110.6,"n":1,"o":110.6,"t":"2026-10-20T16:50:00Z","v":400,"vw":110.6},{"c":110.55,"h":110.55,"l":110.55,"n":2,"o":110.55,"t":"2026-10-20T17:00:00Z","v":302,"vw":110.55},{"c":110.51,"h":110.51,"l":110.51,"n":1,"o":110.51,"t":"2026-10-20T17:05:00Z","v":100,"vw":110.51},{"c":110.6925,"h":110.6925,"l":110.6925,"n":1,"o":110.6925,"t":"2026-10-20T17:40:00Z","v":100,"vw":110.6925},{"c":110.7325,"h":110.7325,"l":110.7325,"n":3,"o":110.7325,"t":"2026-10-20T17:45:00Z","v":165,"vw":110.7325},{"c":110.85,"h":110.85,"l":110.7701,"n":3,"o":110.81,"t":"2026-10-20T18:00:00Z","v":1264,"vw":110.799422},{"c":110.88,"h":110.89,"l":110.87,"n":5,"o":110.87,"t":"2026-10-20T18:10:00Z","v":1962,"vw":110.883163},{"c":110.825,"h":110.825,"l":110.825,"n":2,"o":110.825,"t":"2026-10-20T19:15:00Z","v":101,"vw":110.825},{"c":110.84,"h":110.84,"l":110.84,"n":3,"o":110.84,"t":"2026-10-20T19:35:00Z","v":167,"vw":110.84},{"c":110.87,"h":110.87,"l":110.81,"n":5,"o":110.82,"t":"2026-10-20T19:40:00Z","v":334,"vw":110.834401},{"c":110.93,"h":110.93,"l":110.92,"n":7,"o":110.93,"t":"2026-10-20T19:55:00Z","v":449,"vw":110.9275},{"c":110.86,"h":110.86,"l":110.86,"n":4,"o":110.86,"t":"2026-10-20T20:00:00Z","v":224,"vw":110.86},{"c":111.24,"h":111.24,"l":111.24,"n":3,"o":111.24,"t":"2026-10-21T13:30:00Z","v":186,"vw":111.24},{"c":111.37,"h":111.37,"l":111.37,"n":1,"o":111.37,"t":"2026-10-21T13:50:00Z","v":1000,"vw":111.37},{"c":111.0215,"h":111.0215,"l":111.0215,"n":1,"o":111.0215,"t":"2026-10-21T14:10:00Z","v":125,"vw":111.0215},{"c":111.04,"h":111.04,"l":111.025,"n":8,"o":111.025,"t":"2026-10-21T14:25:00Z","v":437,"vw":111.031667},{"c":111.19,"h":111.19,"l":111.19,"n":1,"o":111.19,"t":"2026-10-21T14:30:00Z","v":150,"vw":111.19},{"c":111.255,"h":111.255,"l":111.255,"n":1,"o":111.255,"t":"2026-10-21T14:35:00Z","v":252,"vw":111.255},{"c":111.22,"h":111.22,"l":111.22,"n":2,"o":111.22,"t":"2026-10-21T16:00:00Z","v":324,"vw":111.22},{"c":111.19,"h":111.19,"l":111.19,"n":1,"o":111.19,"t":"2026-10-21T16:15:00Z","v":306,"vw":111.19},{"c":111.16,"h":111.16,"l":111.16,"n":1,"o":111.16,"t":"2026-10-21T16:25:00Z","v":253,"vw":111.16},{"c":111.2,"h":111.2,"l":111.17,"n":2,"o":111.17,"t":"2026-10-21T16:30:00Z","v":306,"vw":111.185},{"c":111.34,"h":111.34,"l":111.34,"n":1,"o":111.34,"t":"2026-10-21T16:35:00Z","v":100,"vw":111.34},{"c":111.1301,"h":111.1301,"l":111.1301,"n":1,"o":111.1301,"t":"2026-10-21T17:10:00Z","v":247,"vw":111.1301},{"c":111.2235,"h":111.2291,"l":111.205,"n":7,"o":111.205,"t":"2026-10-21T17:35:00Z","v":1079,"vw":111.217665},{"c":111.25,"h":111.25,"l":111.25,"n":3,"o":111.25,"t":"2026-10-21T17:40:00Z","v":269,"vw":111.25},{"c":111.285,"h":111.285,"l":111.285,"n":1,"o":111.285,"t":"2026-10-21T18:15:00Z","v":1656,"vw":111.285},{"c":111.2252,"h":111.2253,"l":111.2,"n":3,"o":111.2,"t":"2026-10-21T18:25:00Z","v":374,"vw":111.217683},{"c":111.16,"h":111.16,"l":111.16,"n":1,"o":111.16,"t":"2026-10-21T18:50:00Z","v":400,"vw":111.16},{"c":110.7,"h":110.75,"l":110.7,"n":3,"o":110.75,"t":"2026-10-21T19:05:00Z","v":283,"vw":110.71773},{"c":111.0223,"h":111.0223,"l":111.0223,"n":2,"o":111.0223,"t":"2026-10-21T19:25:00Z","v":352,"vw":111.0223},{"c":111.1,"h":111.1,"l":111.07,"n":16,"o":111.07,"t":"2026-10-21T19:55:00Z","v":558,"vw":111.085},{"c":111.17,"h":111.17,"l":111.17,"n":4,"o":111.17,"t":"2026-10-21T20:00:00Z","v":118,"vw":111.17},{"c":110.45,"h":110.45,"l":110.45,"n":4,"o":110.45,"t":"2026-10-22T13:30:00Z","v":285,"vw":110.45},{"c":111.29,"h":111.29,"l":111.29,"n":2,"o":111.29,"t":"2026-10-22T14:05:00Z","v":151,"vw":111.29},{"c":110.46,"h":110.46,"l":110.46,"n":1,"o":110.46,"t":"2026-10-22T14:40:00Z","v":273,"vw":110.46},{"c":110.5695,"h":110.5695,"l":110.5695,"n":3,"o":110.5695,"t":"2026-10-22T14:45:00Z","v":204,"vw":110.5695},{"c":110.5947,"h":110.5947,"l":110.5947,"n":1,"o":110.5947,"t":"2026-10-22T14:50:00Z","v":248,"vw":110.5947},{"c":110.75,"h":110.75,"l":110.75,"n":4,"o":110.75,"t":"2026-10-22T15:10:00Z","v":103,"vw":110.75},{"c":110.9946,"h":110.9946,"l":110.85,"n":3,"o":110.85,"t":"2026-10-22T15:15:00Z","v":406,"vw":110.912069},{"c":110.8015,"h":110.8015,"l":110.8015,"n":1,"o":110.8015,"t":"2026-10-22T15:30:00Z","v":230,"vw":110.8015},{"c":110.925,"h":110.925,"l":110.925,"n":3,"o":110.925,"t":"2026-10-22T15:35:00Z","v":210,"vw":110.925},{"c":111.19,"h":111.19,"l":111.19,"n":2,"o":111.19,"t":"2026-10-22T16:00:00Z","v":213,"vw":111.19},{"c":111.355,"h":111.355,"l":111.355,"n":1,"o":111.355,"t":"2026-10-22T16:20:00Z","v":140,"vw":111.355},{"c":111.335,"h":111.335,"l":111.335,"n":2,"o":111.335,"t":"2026-10-22T17:00:00Z","v":101,"vw":111.335},{"c":111.3241,"h":111.3241,"l":111.3241,"n":1,"o":111.3241,"t":"2026-10-22T18:05:00Z","v":103,"vw":111.3241},{"c":111.4,"h":111.4,"l":111.38,"n":7,"o":111.38,"t":"2026-10-22T18:15:00Z","v":827,"vw":111.394573},{"c":111.475,"h":111.475,"l":111.475,"n":2,"o":111.475,"t":"2026-10-22T18:20:00Z","v":154,"vw":111.475},{"c":111.45,"h":111.45,"l":111.45,"n":1,"o":111.45,"t":"2026-10-22T18:25:00Z","v":206,"vw":111.45},{"c":111.51,"h":111.51,"l":111.51,"n":1,"o":111.51,"t":"2026-10-22T18:45:00Z","v":664,"vw":111.51},{"c":111.5016,"h":111.5016,"l":111.5016,"n":2,"o":111.5016,"t":"2026-10-22T19:05:00Z","v":145,"vw":111.5016},{"c":111.74,"h":111.74,"l":111.725,"n":16,"o":111.725,"t":"2026-10-22T19:55:00Z","v":492,"vw":111.733587}],"history":[{"c":97.1,"h":98.5,"l":97.1,"n":249,"o":98.5,"t":"2024-10-21T04:00:00Z","v":11199,"vw":97.407755},{"c":96.75,"h":97,"l":96.48,"n":217,"o":97,"t":"2024-10-22T04:00:00Z","v":11022,"vw":96.734226},{"c":96.4,"h":96.85,"l":95.87,"n":215,"o":96.41,"t":"2024-10-23T04:00:00Z","v":8315,"vw":96.510825},{"c":96.62,"h":96.7909,"l":96.32,"n":149,"o":96.64,"t":"2024-10-24T04:00:00Z","v":8759,"vw":96.587443},{"c":95.77,"h":96.89,"l":95.73,"n":175,"o":96.81,"t":"2024-10-25T04:00:00Z","v":12704,"vw":96.072492},{"c":96.95,"h":97.09,"l":96.19,"n":606,"o":96.19,"t":"2024-10-28T04:00:00Z","v":39039,"vw":96.88467},{"c":96.9545,"h":97.0491,"l":96.3611,"n":211,"o":96.52,"t":"2024-10-29T04:00:00Z","v":17059,"vw":96.879952},{"c":97.1465,"h":98.0168,"l":96.72,"n":208,"o":96.72,"t":"2024-10-30T04:00:00Z","v":8099,"vw":97.568405},{"c":95.74,"h":97.03,"l":95.74,"n":208,"o":97.02,"t":"2024-10-31T04:00:00Z","v":5321,"vw":96.408341},{"c":95.92,"h":96.6344,"l":95.88,"n":267,"o":96.4,"t":"2024-11-01T04:00:00Z","v":7640,"vw":96.191752},{"c":96.07,"h":96.6199,"l":95.89,"n":208,"o":95.89,"t":"2024-11-04T05:00:00Z","v":11073,"vw":96.152701},{"c":97.25,"h":97.275,"l":95.7,"n":206,"o":95.7,"t":"2024-11-05T05:00:00Z","v":12204,"vw":96.410141},{"c":101.71,"h":101.75,"l":100.27,"n":281,"o":100.79,"t":"2024-11-06T05:00:00Z","v":21178,"vw":101.167793},{"c":101.306,"h":101.8899,"l":101.23,"n":257,"o":101.79,"t":"2024-11-07T05:00:00Z","v":9509,"vw":101.612073},{"c":101.85,"h":101.8901,"l":101.1488,"n":248,"o":101.44,"t":"2024-11-08T05:00:00Z","v":9139,"vw":101.497412},{"c":102.785,"h":103.205,"l":102.57,"n":170,"o":102.7,"t":"2024-11-11T05:00:00Z","v":7909,"vw":102.915941},{"c":101.79,"h":102.8,"l":101.62,"n":201,"o":102.61,"t":"2024-11-12T05:00:00Z","v":12829,"vw":102.360302},{"c":101.2999,"h":102.2437,"l":101.2999,"n":268,"o":102.06,"t":"2024-11-13T05:00:00Z","v":9927,"vw":101.836412},{"c":100.38,"h":101.72,"l":100.36,"n":187,"o":101.58,"t":"2024-11-14T05:00:00Z","v":7894,"vw":101.03892},{"c":99.62,"h":100.48,"l":99.4101,"n":246,"o":100.48,"t":"2024-11-15T05:00:00Z","v":12673,"vw":99.709545},{"c":99.8267,"h":100.0888,"l":99.635,"n":289,"o":99.81,"t":"2024-11-18T05:00:00Z","v":11347,"vw":99.912464},{"c":99.78,"h":99.9317,"l":98.76,"n":1479,"o":98.79,"t":"2024-11-19T05:00:00Z","v":164273,"vw":99.734366},{"c":100.055,"h":100.0551,"l":99.42,"n":298,"o":99.85,"t":"2024-11-20T05:00:00Z","v":7825,"vw":99.771982},{"c":101.7668,"h":102,"l":100.41,"n":238,"o":100.41,"t":"2024-11-21T05:00:00Z","v":18042,"vw":101.745712},{"c":103.4642,"h":103.4999,"l":102.23,"n":238,"o":102.23,"t":"2024-11-22T05:00:00Z","v":9160,"vw":103.029206},{"c":104.98,"h":105.65,"l":104.48,"n":370,"o":104.48,"t":"2024-11-25T05:00:00Z","v":18664,"vw":105.107365},{"c":104.506,"h":104.75,"l":104.1597,"n":296,"o":104.75,"t":"2024-11-26T05:00:00Z","v":10424,"vw":104.430031},{"c":104.2058,"h":105.48,"l":104.2058,"n":311,"o":104.96,"t":"2024-11-27T05:00:00Z","v":19732,"vw":104.383049},{"c":104.26,"h":104.97,"l":104.26,"n":180,"o":104.84,"t":"2024-11-29T05:00:00Z","v":7128,"vw":104.633415},{"c":103.8996,"h":104.45,"l":103.5752,"n":337,"o":104.45,"t":"2024-12-02T05:00:00Z","v":19867,"vw":103.985332},{"c":103.3621,"h":104.08,"l":103.185,"n":311,"o":104.08,"t":"2024-12-03T05:00:00Z","v":15190,"vw":103.530864},{"c":103.5611,"h":103.5611,"l":102.9935,"n":205,"o":103.53,"t":"2024-12-04T05:00:00Z","v":8331,"vw":103.190601},{"c":102.8414,"h":103.5,"l":102.8414,"n":257,"o":103.5,"t":"2024-12-05T05:00:00Z","v":20940,"vw":103.163757},{"c":102.89,"h":103.5343,"l":102.63,"n":258,"o":103.44,"t":"2024-12-06T05:00:00Z","v":10447,"vw":102.860822},{"c":102.4905,"h":103.48,"l":102.4905,"n":279,"o":103.31,"t":"2024-12-09T05:00:00Z","v":12029,"vw":103.060452},{"c":101.7262,"h":102.64,"l":101.7262,"n":212,"o":102.64,"t":"2024-12-10T05:00:00Z","v":9826,"vw":102.07529},{"c":102.3386,"h":102.5,"l":102.1301,"n":259,"o":102.44,"t":"2024-12-11T05:00:00Z","v":11036,"vw":102.344495},{"c":101.62,"h":102.3,"l":101.62,"n":281,"o":102.25,"t":"2024-12-12T05:00:00Z","v":13286,"vw":102.062223},{"c":101.3169,"h":101.8,"l":101,"n":207,"o":101.8,"t":"2024-12-13T05:00:00Z","v":8375,"vw":101.256691},{"c":101.184,"h":101.67,"l":101.0617,"n":555,"o":101.17,"t":"2024-12-16T05:00:00Z","v":26539,"vw":101.453474},{"c":100.04,"h":100.78,"l":99.71,"n":234,"o":100.77,"t":"2024-12-17T05:00:00Z","v":11565,"vw":99.917893},{"c":96.16,"h":100.28,"l":96.05,"n":352,"o":100.23,"t":"2024-12-18T05:00:00Z","v":21214,"vw":99.246409},{"c":95.9298,"h":97.42,"l":95.9004,"n":335,"o":96.87,"t":"2024-12-19T05:00:00Z","v":14777,"vw":96.381973},{"c":96.7236,"h":97.42,"l":95.6,"n":261,"o":95.6,"t":"2024-12-20T05:00:00Z","v":22185,"vw":97.013244},{"c":95.5315,"h":95.535,"l":94.6,"n":316,"o":95,"t":"2024-12-23T05:00:00Z","v":14242,"vw":95.030509},{"c":96.23,"h":96.29,"l":95.275,"n":236,"o":95.73,"t":"2024-12-24T05:00:00Z","v":15060,"vw":95.731633},{"c":96.56,"h":96.62,"l":95.64,"n":267,"o":95.97,"t":"2024-12-26T05:00:00Z","v":54016,"vw":96.211347},{"c":95.75,"h":96.675,"l":95.375,"n":265,"o":96.12,"t":"2024-12-27T05:00:00Z","v":9861,"vw":95.733128},{"c":95.19,"h":95.61,"l":94.455,"n":339,"o":95.03,"t":"2024-12-30T05:00:00Z","v":28529,"vw":95.238558},{"c":95.5562,"h":96,"l":95.19,"n":273,"o":95.49,"t":"2024-12-31T05:00:00Z","v":17648,"vw":95.48842},{"c":95.04,"h":96.3315,"l":94.9871,"n":392,"o":96.07,"t":"2025-01-02T05:00:00Z","v":17412,"vw":95.561376},{"c":96.09,"h":96.18,"l":95.04,"n":238,"o":95.54,"t":"2025-01-03T05:00:00Z","v":15180,"vw":95.713959},{"c":96.1428,"h":97.46,"l":96.09,"n":359,"o":96.55,"t":"2025-01-06T05:00:00Z","v":24323,"vw":96.754091},{"c":96,"h":96.51,"l":95.5,"n":200,"o":96.51,"t":"2025-01-07T05:00:00Z","v":9670,"vw":96.040094},{"c":95.97,"h":95.97,"l":95,"n":328,"o":95.58,"t":"2025-01-08T05:00:00Z","v":36636,"vw":95.530025},{"c":94.57,"h":95.1,"l":94.1262,"n":495,"o":95.1,"t":"2025-01-10T05:00:00Z","v":34109,"vw":94.572325},{"c":95.67,"h":95.67,"l":93.93,"n":282,"o":93.93,"t":"2025-01-13T05:00:00Z","v":28258,"vw":95.074755},{"c":96.72,"h":96.7602,"l":95.79,"n":246,"o":96.09,"t":"2025-01-14T05:00:00Z","v":23342,"vw":96.461992},{"c":97.91,"h":98.61,"l":97.5928,"n":293,"o":98.61,"t":"2025-01-15T05:00:00Z","v":34359,"vw":97.956697},{"c":98.63,"h":98.7086,"l":97.64,"n":291,"o":97.99,"t":"2025-01-16T05:00:00Z","v":40001,"vw":98.224397},{"c":98.99,"h":99.2186,"l":98.7,"n":378,"o":99.15,"t":"2025-01-17T05:00:00Z","v":37506,"vw":98.901543},{"c":100.28,"h":100.28,"l":99.5844,"n":367,"o":99.59,"t":"2025-01-21T05:00:00Z","v":19967,"vw":100.050519},{"c":99.5141,"h":100.38,"l":99.5141,"n":307,"o":100.38,"t":"2025-01-22T05:00:00Z","v":21513,"vw":99.859496},{"c":99.72,"h":99.7516,"l":99.0491,"n":280,"o":99.33,"t":"2025-01-23T05:00:00Z","v":40272,"vw":99.516973},{"c":99.73,"h":99.98,"l":99.4776,"n":275,"o":99.76,"t":"2025-01-24T05:00:00Z","v":17818,"vw":99.740891},{"c":99.68,"h":100.198,"l":99.295,"n":343,"o":99.5,"t":"2025-01-27T05:00:00Z","v":21066,"vw":99.54216},{"c":99.58,"h":100,"l":99.22,"n":280,"o":99.67,"t":"2025-01-28T05:00:00Z","v":28443,"vw":99.557703},{"c":99.33,"h":100.1172,"l":98.91,"n":315,"o":99.73,"t":"2025-01-29T05:00:00Z","v":24933,"vw":99.560222},{"c":100.26,"h":100.815,"l":99.74,"n":259,"o":99.9,"t":"2025-01-30T05:00:00Z","v":22210,"vw":100.330501},{"c":99.35,"h":100.64,"l":99.21,"n":437,"o":100.27,"t":"2025-01-31T05:00:00Z","v":37938,"vw":99.73906},{"c":97.82,"h":98.5,"l":96.6501,"n":437,"o":97.34,"t":"2025-02-03T05:00:00Z","v":28731,"vw":97.67629},{"c":98.68,"h":98.68,"l":97.79,"n":300,"o":97.79,"t":"2025-02-04T05:00:00Z","v":16138,"vw":98.433878},{"c":99.41,"h":99.41,"l":98.68,"n":302,"o":99.06,"t":"2025-02-05T05:00:00Z","v":24162,"vw":99.242044},{"c":99.31,"h":100.06,"l":98.7929,"n":289,"o":100.06,"t":"2025-02-06T05:00:00Z","v":16197,"vw":99.428618},{"c":97.85,"h":99.31,"l":97.71,"n":346,"o":99.31,"t":"2025-02-07T05:00:00Z","v":25011,"vw":98.122919},{"c":97.8797,"h":98.4,"l":97.608,"n":254,"o":98.35,"t":"2025-02-10T05:00:00Z","v":15302,"vw":98.004839},{"c":98.07,"h":98.0879,"l":97.66,"n":297,"o":97.7,"t":"2025-02-11T05:00:00Z","v":18981,"vw":97.893246},{"c":97.3,"h":97.39,"l":96.82,"n":245,"o":96.82,"t":"2025-02-12T05:00:00Z","v":19308,"vw":97.253297},{"c":98.08,"h":98.1,"l":97.335,"n":317,"o":97.62,"t":"2025-02-13T05:00:00Z","v":23763,"vw":97.625596},{"c":98.08,"h":98.73,"l":97.98,"n":264,"o":98.53,"t":"2025-02-14T05:00:00Z","v":10996,"vw":98.255684},{"c":98.82,"h":98.89,"l":98.09,"n":316,"o":98.21,"t":"2025-02-18T05:00:00Z","v":23847,"vw":98.712425},{"c":98.59,"h":98.815,"l":98.28,"n":342,"o":98.42,"t":"2025-02-19T05:00:00Z","v":26270,"vw":98.492052},{"c":98,"h":98.28,"l":97.545,"n":257,"o":98.28,"t":"2025-02-20T05:00:00Z","v":11619,"vw":97.894498},{"c":96.165,"h":98.38,"l":95.91,"n":436,"o":98.38,"t":"2025-02-21T05:00:00Z","v":19576,"vw":96.747545},{"c":96.23,"h":96.8167,"l":96.1,"n":334,"o":96.45,"t":"2025-02-24T05:00:00Z","v":13301,"vw":96.369473},{"c":96.37,"h":96.86,"l":95.775,"n":332,"o":96.24,"t":"2025-02-25T05:00:00Z","v":26182,"vw":96.272074},{"c":96.22,"h":97.01,"l":96.01,"n":169,"o":96.58,"t":"2025-02-26T05:00:00Z","v":22071,"vw":96.783677},{"c":95.48,"h":96.4343,"l":95.45,"n":334,"o":96.36,"t":"2025-02-27T05:00:00Z","v":11664,"vw":96.076596},{"c":96.29,"h":96.29,"l":95.09,"n":304,"o":95.4,"t":"2025-02-28T05:00:00Z","v":13238,"vw":95.777878},{"c":94.44,"h":96.805,"l":93.93,"n":410,"o":96.79,"t":"2025-03-03T05:00:00Z","v":16301,"vw":96.048379},{"c":92.63,"h":94.07,"l":91.8384,"n":560,"o":93.33,"t":"2025-03-04T05:00:00Z","v":23733,"vw":92.906679},{"c":93.58,"h":93.74,"l":92.01,"n":362,"o":92.62,"t":"2025-03-05T05:00:00Z","v":20589,"vw":93.144323},{"c":92.91,"h":93.6741,"l":92.3,"n":313,"o":92.59,"t":"2025-03-06T05:00:00Z","v":24620,"vw":92.800567},{"c":93.67,"h":93.88,"l":92,"n":302,"o":92.77,"t":"2025-03-07T05:00:00Z","v":22005,"vw":93.282286},{"c":91.9,"h":93.55,"l":91.47,"n":407,"o":92.78,"t":"2025-03-10T04:00:00Z","v":24472,"vw":92.738592},{"c":91.27,"h":92.2082,"l":90.58,"n":834,"o":92.12,"t":"2025-03-11T04:00:00Z","v":90772,"vw":91.07643},{"c":90.91,"h":91.98,"l":90.51,"n":443,"o":91.98,"t":"2025-03-12T04:00:00Z","v":33338,"vw":91.095981},{"c":89.89,"h":90.99,"l":89.55,"n":502,"o":90.81,"t":"2025-03-13T04:00:00Z","v":44672,"vw":90.058454},{"c":91.9234,"h":91.9234,"l":90.59,"n":335,"o":90.68,"t":"2025-03-14T04:00:00Z","v":39175,"vw":91.318626},{"c":93.26,"h":93.46,"l":91.74,"n":316,"o":91.74,"t":"2025-03-17T04:00:00Z","v":15038,"vw":92.808234},{"c":92.71,"h":92.9477,"l":92.508,"n":362,"o":92.83,"t":"2025-03-18T04:00:00Z","v":15728,"vw":92.801718},{"c":93.56,"h":94.0702,"l":92.6,"n":264,"o":92.78,"t":"2025-03-19T04:00:00Z","v":12327,"vw":93.279008},{"c":92.99,"h":93.76,"l":92.97,"n":200,"o":92.97,"t":"2025-03-20T04:00:00Z","v":11662,"vw":93.406568},{"c":92.34,"h":92.66,"l":91.695,"n":205,"o":92.07,"t":"2025-03-21T04:00:00Z","v":10995,"vw":92.21481},{"c":94.2555,"h":94.3191,"l":93.33,"n":251,"o":93.33,"t":"2025-03-24T04:00:00Z","v":14504,"vw":93.925647},{"c":93.82,"h":94.415,"l":93.38,"n":225,"o":94.35,"t":"2025-03-25T04:00:00Z","v":8696,"vw":93.882196},{"c":93.71,"h":94.55,"l":93.47,"n":233,"o":93.9,"t":"2025-03-26T04:00:00Z","v":18423,"vw":93.966537},{"c":93.2187,"h":93.76,"l":92.9387,"n":194,"o":93.25,"t":"2025-03-27T04:00:00Z","v":10452,"vw":93.335434},{"c":91.7338,"h":93.2699,"l":91.3394,"n":299,"o":93.08,"t":"2025-03-28T04:00:00Z","v":12303,"vw":91.893498},{"c":92.0429,"h":92.2399,"l":90.77,"n":239,"o":90.77,"t":"2025-03-31T04:00:00Z","v":6892,"vw":91.558966},{"c":92.2975,"h":92.6788,"l":91.44,"n":326,"o":91.78,"t":"2025-04-01T04:00:00Z","v":14414,"vw":91.852751},{"c":93.5368,"h":93.54,"l":91.39,"n":207,"o":91.39,"t":"2025-04-02T04:00:00Z","v":8890,"vw":92.510358},{"c":87.2088,"h":90.11,"l":87.2088,"n":651,"o":89.77,"t":"2025-04-03T04:00:00Z","v":40429,"vw":88.338539},{"c":83.155,"h":84.46,"l":81.5681,"n":817,"o":84.15,"t":"2025-04-04T04:00:00Z","v":87281,"vw":83.1234},{"c":81.84,"h":85.36,"l":78.99,"n":950,"o":80.13,"t":"2025-04-07T04:00:00Z","v":130678,"vw":81.705816},{"c":79.85,"h":84.85,"l":78.83,"n":907,"o":84.85,"t":"2025-04-08T04:00:00Z","v":72267,"vw":82.684536},{"c":86.86,"h":87.13,"l":78.7201,"n":799,"o":78.9,"t":"2025-04-09T04:00:00Z","v":81671,"vw":82.769671},{"c":83.1313,"h":84.75,"l":81.3,"n":651,"o":84.56,"t":"2025-04-10T04:00:00Z","v":70780,"vw":83.198967},{"c":84.28,"h":84.28,"l":81.8,"n":260,"o":83.06,"t":"2025-04-11T04:00:00Z","v":16252,"vw":83.161466},{"c":85.3654,"h":85.656,"l":84.1708,"n":304,"o":85.175,"t":"2025-04-14T04:00:00Z","v":20459,"vw":85.140716},{"c":85.125,"h":85.8749,"l":85.02,"n":370,"o":85.44,"t":"2025-04-15T04:00:00Z","v":22178,"vw":85.378238},{"c":84.3975,"h":85.55,"l":83.78,"n":308,"o":84.97,"t":"2025-04-16T04:00:00Z","v":14517,"vw":84.908286},{"c":85.3069,"h":85.82,"l":84.79,"n":223,"o":84.79,"t":"2025-04-17T04:00:00Z","v":67466,"vw":85.329991},{"c":83.75,"h":84.6,"l":82.91,"n":316,"o":84.6,"t":"2025-04-21T04:00:00Z","v":31823,"vw":83.495427},{"c":85.86,"h":85.9856,"l":84.44,"n":271,"o":84.44,"t":"2025-04-22T04:00:00Z","v":22532,"vw":85.114342},{"c":86.6841,"h":88.9,"l":86.33,"n":293,"o":87.88,"t":"2025-04-23T04:00:00Z","v":16336,"vw":87.017885},{"c":88.2,"h":88.2405,"l":86.4187,"n":243,"o":86.76,"t":"2025-04-24T04:00:00Z","v":12034,"vw":87.605486},{"c":87.7722,"h":87.985,"l":87.431,"n":198,"o":87.59,"t":"2025-04-25T04:00:00Z","v":8357,"vw":87.686153},{"c":88.17,"h":88.45,"l":87.295,"n":241,"o":88.185,"t":"2025-04-28T04:00:00Z","v":28043,"vw":87.803728},{"c":88.38,"h":88.6295,"l":87.385,"n":248,"o":87.79,"t":"2025-04-29T04:00:00Z","v":19209,"vw":88.114948},{"c":87.85,"h":87.95,"l":86.3997,"n":220,"o":87,"t":"2025-04-30T04:00:00Z","v":9522,"vw":87.11796},{"c":88.37,"h":89.1031,"l":87.55,"n":249,"o":88.09,"t":"2025-05-01T04:00:00Z","v":10265,"vw":88.519966},{"c":90.16,"h":90.23,"l":89.246,"n":212,"o":89.33,"t":"2025-05-02T04:00:00Z","v":8952,"vw":89.722846},{"c":89.74,"h":90.4888,"l":89.66,"n":226,"o":89.66,"t":"2025-05-05T04:00:00Z","v":13067,"vw":90.128836},{"c":89.24,"h":89.7983,"l":88.72,"n":186,"o":89.29,"t":"2025-05-06T04:00:00Z","v":11322,"vw":89.439519},{"c":89.465,"h":89.93,"l":89.04,"n":236,"o":89.64,"t":"2025-05-07T04:00:00Z","v":40791,"vw":89.526107},{"c":90.6656,"h":91.27,"l":89.975,"n":164,"o":90.14,"t":"2025-05-08T04:00:00Z","v":9343,"vw":90.893015},{"c":90.7,"h":91.12,"l":90.4333,"n":264,"o":91.12,"t":"2025-05-09T04:00:00Z","v":11606,"vw":90.823489},{"c":93.8347,"h":94.4367,"l":93.3654,"n":238,"o":93.66,"t":"2025-05-12T04:00:00Z","v":11271,"vw":93.847806},{"c":94.0461,"h":94.45,"l":93.87,"n":363,"o":94.35,"t":"2025-05-13T04:00:00Z","v":33933,"vw":94.079592},{"c":93.5643,"h":93.94,"l":93.4213,"n":229,"o":93.94,"t":"2025-05-14T04:00:00Z","v":8384,"vw":93.696085},{"c":93.79,"h":93.8694,"l":93.24,"n":255,"o":93.28,"t":"2025-05-15T04:00:00Z","v":12328,"vw":93.632262},{"c":94.69,"h":94.75,"l":93.73,"n":203,"o":93.9,"t":"2025-05-16T04:00:00Z","v":16263,"vw":94.407301},{"c":94.38,"h":94.39,"l":93.7,"n":276,"o":93.7,"t":"2025-05-19T04:00:00Z","v":18103,"vw":94.23339},{"c":94.1185,"h":94.62,"l":94.015,"n":205,"o":94.22,"t":"2025-05-20T04:00:00Z","v":14639,"vw":94.39199},{"c":91.45,"h":93.28,"l":91.44,"n":280,"o":93.24,"t":"2025-05-21T04:00:00Z","v":14998,"vw":92.335922},{"c":91.4316,"h":91.84,"l":90.745,"n":359,"o":91.1,"t":"2025-05-22T04:00:00Z","v":27083,"vw":91.067583},{"c":91.1767,"h":91.39,"l":90.24,"n":310,"o":90.24,"t":"2025-05-23T04:00:00Z","v":17820,"vw":90.888452},{"c":93.26,"h":93.27,"l":91.87,"n":401,"o":92.28,"t":"2025-05-27T04:00:00Z","v":18741,"vw":92.831998},{"c":92.08,"h":93.19,"l":92,"n":322,"o":93.19,"t":"2025-05-28T04:00:00Z","v":25887,"vw":92.47087},{"c":92.4267,"h":92.61,"l":91.92,"n":202,"o":92.61,"t":"2025-05-29T04:00:00Z","v":6956,"vw":92.259242},{"c":91.97,"h":92.1,"l":91.72,"n":201,"o":92.03,"t":"2025-05-30T04:00:00Z","v":10933,"vw":91.92957},{"c":91.4742,"h":91.96,"l":90.535,"n":283,"o":91.96,"t":"2025-06-02T04:00:00Z","v":5842,"vw":91.300453},{"c":92.76,"h":92.8996,"l":91.35,"n":263,"o":91.81,"t":"2025-06-03T04:00:00Z","v":22965,"vw":92.239089},{"c":92.21,"h":93.02,"l":92.21,"n":219,"o":93.02,"t":"2025-06-04T04:00:00Z","v":9584,"vw":92.628708},{"c":92.01,"h":92.552,"l":91.89,"n":183,"o":92.41,"t":"2025-06-05T04:00:00Z","v":7162,"vw":92.276369},{"c":93.17,"h":93.27,"l":92.845,"n":212,"o":92.91,"t":"2025-06-06T04:00:00Z","v":53685,"vw":93.024651},{"c":93.7811,"h":94.24,"l":93.3546,"n":195,"o":93.51,"t":"2025-06-09T04:00:00Z","v":9073,"vw":93.780458},{"c":94.54,"h":94.7907,"l":94.07,"n":209,"o":94.24,"t":"2025-06-10T04:00:00Z","v":20047,"vw":94.594965},{"c":94.06,"h":94.98,"l":93.9132,"n":230,"o":94.98,"t":"2025-06-11T04:00:00Z","v":17188,"vw":94.336085},{"c":94.0232,"h":94.06,"l":93.56,"n":229,"o":93.614,"t":"2025-06-12T04:00:00Z","v":10947,"vw":93.878481},{"c":92.72,"h":93.6,"l":92.46,"n":255,"o":93.402,"t":"2025-06-13T04:00:00Z","v":14664,"vw":92.972237},{"c":93.76,"h":94.13,"l":93.3053,"n":200,"o":93.41,"t":"2025-06-16T04:00:00Z","v":12345,"vw":93.80312},{"c":92.9156,"h":93.585,"l":92.915,"n":205,"o":93.36,"t":"2025-06-17T04:00:00Z","v":4941,"vw":93.330289},{"c":93.1797,"h":93.75,"l":93.095,"n":147,"o":93.13,"t":"2025-06-18T04:00:00Z","v":9323,"vw":93.509551},{"c":93.34,"h":93.6634,"l":93.13,"n":231,"o":93.62,"t":"2025-06-20T04:00:00Z","v":70714,"vw":93.424245},{"c":94.29,"h":94.29,"l":92.9199,"n":230,"o":93.27,"t":"2025-06-23T04:00:00Z","v":15186,"vw":93.772913},{"c":94.99,"h":95.23,"l":94.56,"n":254,"o":94.73,"t":"2025-06-24T04:00:00Z","v":15785,"vw":95.066996},{"c":94.14,"h":94.84,"l":94.08,"n":253,"o":94.84,"t":"2025-06-25T04:00:00Z","v":49881,"vw":94.15809},{"c":95.35,"h":95.4285,"l":94.43,"n":215,"o":94.43,"t":"2025-06-26T04:00:00Z","v":12902,"vw":95.130505},{"c":95.57,"h":96.11,"l":94.98,"n":287,"o":95.5,"t":"2025-06-27T04:00:00Z","v":59163,"vw":95.23315},{"c":95.47,"h":95.53,"l":95.1478,"n":345,"o":95.185,"t":"2025-06-30T04:00:00Z","v":11471,"vw":95.334558},{"c":97.1227,"h":98.0277,"l":95.02,"n":350,"o":95.02,"t":"2025-07-01T04:00:00Z","v":11700,"vw":96.905554},{"c":98.335,"h":98.335,"l":97.07,"n":266,"o":97.27,"t":"2025-07-02T04:00:00Z","v":10490,"vw":97.728625},{"c":98.78,"h":98.94,"l":98.585,"n":219,"o":98.59,"t":"2025-07-03T04:00:00Z","v":9489,"vw":98.77415},{"c":97.71,"h":98.7945,"l":97.2125,"n":240,"o":98.22,"t":"2025-07-07T04:00:00Z","v":25392,"vw":97.659588},{"c":98.28,"h":98.7741,"l":97.73,"n":183,"o":97.73,"t":"2025-07-08T04:00:00Z","v":15934,"vw":98.606794},{"c":98.6366,"h":98.83,"l":97.98,"n":228,"o":98.67,"t":"2025-07-09T04:00:00Z","v":10100,"vw":98.343108},{"c":99.265,"h":99.7303,"l":98.73,"n":244,"o":98.73,"t":"2025-07-10T04:00:00Z","v":8167,"vw":99.43371},{"c":98.53,"h":98.86,"l":98.42,"n":156,"o":98.65,"t":"2025-07-11T04:00:00Z","v":5154,"vw":98.575836},{"c":98.72,"h":98.72,"l":98.24,"n":313,"o":98.24,"t":"2025-07-14T04:00:00Z","v":24007,"vw":98.604178},{"c":96.74,"h":98.835,"l":96.74,"n":261,"o":98.77,"t":"2025-07-15T04:00:00Z","v":14068,"vw":97.386464},{"c":97.15,"h":97.19,"l":96.7218,"n":186,"o":97.19,"t":"2025-07-16T04:00:00Z","v":44747,"vw":97.029325},{"c":97.9629,"h":98.065,"l":97.01,"n":171,"o":97.01,"t":"2025-07-17T04:00:00Z","v":5671,"vw":97.67977},{"c":97.815,"h":98.26,"l":97.49,"n":203,"o":98.25,"t":"2025-07-18T04:00:00Z","v":6550,"vw":97.78789},{"c":97.468,"h":98.36,"l":97.468,"n":149,"o":98.2,"t":"2025-07-21T04:00:00Z","v":7060,"vw":98.165455},{"c":98.9782,"h":99.03,"l":97.77,"n":233,"o":97.77,"t":"2025-07-22T04:00:00Z","v":10982,"vw":98.525635},{"c":99.6141,"h":99.6141,"l":99.225,"n":160,"o":99.26,"t":"2025-07-23T04:00:00Z","v":11217,"vw":99.434989},{"c":98.28,"h":99.31,"l":98.28,"n":216,"o":99.31,"t":"2025-07-24T04:00:00Z","v":12257,"vw":98.813085},{"c":98.8074,"h":98.8584,"l":97.895,"n":162,"o":98.52,"t":"2025-07-25T04:00:00Z","v":14103,"vw":98.459064},{"c":98.5105,"h":99.24,"l":98.49,"n":213,"o":99.24,"t":"2025-07-28T04:00:00Z","v":8805,"vw":98.790202},{"c":98.3503,"h":98.85,"l":98.06,"n":185,"o":98.85,"t":"2025-07-29T04:00:00Z","v":5419,"vw":98.278029},{"c":97.1225,"h":98.31,"l":96.654,"n":170,"o":98.31,"t":"2025-07-30T04:00:00Z","v":9521,"vw":97.880412},{"c":96.2952,"h":97.0936,"l":96.29,"n":145,"o":96.59,"t":"2025-07-31T04:00:00Z","v":5080,"vw":96.743312},{"c":94.731,"h":95.19,"l":94.2217,"n":263,"o":95.19,"t":"2025-08-01T04:00:00Z","v":9108,"vw":94.639375},{"c":95.8169,"h":95.83,"l":95.2,"n":204,"o":95.2,"t":"2025-08-04T04:00:00Z","v":8318,"vw":95.632348},{"c":96.0044,"h":96.13,"l":95.22,"n":159,"o":96.13,"t":"2025-08-05T04:00:00Z","v":6170,"vw":95.657052},{"c":95.5055,"h":96.28,"l":95.5055,"n":183,"o":96.28,"t":"2025-08-06T04:00:00Z","v":10760,"vw":95.688878},{"c":95.3755,"h":96.35,"l":95.04,"n":195,"o":96.32,"t":"2025-08-07T04:00:00Z","v":9830,"vw":95.381011},{"c":95.52,"h":96.03,"l":95.52,"n":174,"o":95.68,"t":"2025-08-08T04:00:00Z","v":10808,"vw":95.777594},{"c":95.1615,"h":96.1714,"l":95.15,"n":265,"o":95.68,"t":"2025-08-11T04:00:00Z","v":10756,"vw":95.390777},{"c":97.32,"h":97.32,"l":95.73,"n":192,"o":95.76,"t":"2025-08-12T04:00:00Z","v":10307,"vw":96.694399},{"c":99.3535,"h":99.3535,"l":97.615,"n":180,"o":97.82,"t":"2025-08-13T04:00:00Z","v":7092,"vw":98.592808},{"c":98.3689,"h":98.49,"l":97.6155,"n":218,"o":98.49,"t":"2025-08-14T04:00:00Z","v":14182,"vw":98.06431},{"c":97.6562,"h":98.4,"l":97.6562,"n":149,"o":98.4,"t":"2025-08-15T04:00:00Z","v":5766,"vw":97.931768},{"c":97.91,"h":97.9258,"l":97.4,"n":253,"o":97.6,"t":"2025-08-18T04:00:00Z","v":1005265,"vw":97.830616},{"c":98.4116,"h":99.0666,"l":98.125,"n":288,"o":98.16,"t":"2025-08-19T04:00:00Z","v":22169,"vw":98.634087},{"c":98.1,"h":98.435,"l":97.92,"n":218,"o":98.435,"t":"2025-08-20T04:00:00Z","v":12373,"vw":98.150602},{"c":97.9129,"h":98.0311,"l":97.515,"n":263,"o":97.8,"t":"2025-08-21T04:00:00Z","v":10084,"vw":97.794527},{"c":101.12,"h":101.25,"l":98.35,"n":317,"o":98.35,"t":"2025-08-22T04:00:00Z","v":30205,"vw":100.934562},{"c":100.35,"h":100.73,"l":100.35,"n":281,"o":100.73,"t":"2025-08-25T04:00:00Z","v":9387,"vw":100.502147},{"c":100.59,"h":100.84,"l":100.43,"n":189,"o":100.43,"t":"2025-08-26T04:00:00Z","v":8358,"vw":100.651752},{"c":101.23,"h":101.44,"l":100.42,"n":160,"o":100.42,"t":"2025-08-27T04:00:00Z","v":19158,"vw":101.240736},{"c":101.1,"h":101.67,"l":100.44,"n":239,"o":101.67,"t":"2025-08-28T04:00:00Z","v":13177,"vw":100.847652},{"c":100.8233,"h":101.4,"l":100.5972,"n":154,"o":100.99,"t":"2025-08-29T04:00:00Z","v":4886,"vw":100.769679},{"c":100.36,"h":100.36,"l":99.6,"n":252,"o":99.81,"t":"2025-09-02T04:00:00Z","v":10222,"vw":99.934412},{"c":100.03,"h":100.17,"l":99.7026,"n":180,"o":100.17,"t":"2025-09-03T04:00:00Z","v":8089,"vw":99.857687},{"c":101.51,"h":101.52,"l":100.32,"n":136,"o":100.33,"t":"2025-09-04T04:00:00Z","v":5483,"vw":100.939948},{"c":101.93,"h":102.2618,"l":101.347,"n":231,"o":101.99,"t":"2025-09-05T04:00:00Z","v":16696,"vw":101.668121},{"c":101.81,"h":101.81,"l":101.0287,"n":250,"o":101.055,"t":"2025-09-08T04:00:00Z","v":10386,"vw":101.407716},{"c":100.9716,"h":101.28,"l":100.8007,"n":186,"o":101.28,"t":"2025-09-09T04:00:00Z","v":12084,"vw":100.886379},{"c":100.9128,"h":101.295,"l":100.55,"n":258,"o":101.17,"t":"2025-09-10T04:00:00Z","v":15351,"vw":100.829427},{"c":102.3642,"h":102.3642,"l":101.282,"n":194,"o":101.42,"t":"2025-09-11T04:00:00Z","v":9834,"vw":101.977356},{"c":101.3873,"h":102.27,"l":101.25,"n":204,"o":102.27,"t":"2025-09-12T04:00:00Z","v":9778,"vw":101.718401},{"c":101.085,"h":101.73,"l":101,"n":291,"o":101.72,"t":"2025-09-15T04:00:00Z","v":20936,"vw":101.305372},{"c":100.91,"h":101.08,"l":100.4385,"n":213,"o":101.08,"t":"2025-09-16T04:00:00Z","v":9652,"vw":100.754466},{"c":100.74,"h":102.08,"l":100.32,"n":209,"o":100.92,"t":"2025-09-17T04:00:00Z","v":17158,"vw":101.052799},{"c":101.93,"h":102.11,"l":101.15,"n":201,"o":101.21,"t":"2025-09-18T04:00:00Z","v":19622,"vw":101.870187},{"c":100.92,"h":102.03,"l":100.8293,"n":243,"o":102.03,"t":"2025-09-19T04:00:00Z","v":10602,"vw":101.098978},{"c":100.74,"h":100.9265,"l":100.5,"n":266,"o":100.59,"t":"2025-09-22T04:00:00Z","v":10324,"vw":100.728132},{"c":100.8362,"h":101.74,"l":100.7,"n":167,"o":100.98,"t":"2025-09-23T04:00:00Z","v":5154,"vw":101.194933},{"c":100.35,"h":101.13,"l":100.35,"n":188,"o":101.13,"t":"2025-09-24T04:00:00Z","v":6231,"vw":100.66718},{"c":99.7251,"h":99.866,"l":99.5387,"n":179,"o":99.74,"t":"2025-09-25T04:00:00Z","v":6437,"vw":99.742149},{"c":100.7154,"h":100.7154,"l":100.05,"n":182,"o":100.07,"t":"2025-09-26T04:00:00Z","v":13567,"vw":100.489956},{"c":100.41,"h":101.29,"l":100.08,"n":398,"o":101.29,"t":"2025-09-29T04:00:00Z","v":78818,"vw":100.294365},{"c":100.77,"h":100.77,"l":99.74,"n":322,"o":100.52,"t":"2025-09-30T04:00:00Z","v":73795,"vw":100.403264},{"c":101.17,"h":101.27,"l":100.29,"n":313,"o":100.29,"t":"2025-10-01T04:00:00Z","v":13950,"vw":100.969313},{"c":101.31,"h":101.55,"l":100.55,"n":165,"o":101.28,"t":"2025-10-02T04:00:00Z","v":9325,"vw":100.947581},{"c":101.76,"h":102.2706,"l":101.67,"n":231,"o":101.67,"t":"2025-10-03T04:00:00Z","v":7285,"vw":101.914952},{"c":101.8153,"h":102.56,"l":101.72,"n":257,"o":102.56,"t":"2025-10-06T04:00:00Z","v":10707,"vw":102.260049},{"c":100.7585,"h":102.12,"l":100.64,"n":244,"o":101.8,"t":"2025-10-07T04:00:00Z","v":8892,"vw":101.168551},{"c":101.45,"h":101.6668,"l":101.1664,"n":220,"o":101.25,"t":"2025-10-08T04:00:00Z","v":10838,"vw":101.371989},{"c":100.36,"h":101.788,"l":100.26,"n":232,"o":101.47,"t":"2025-10-09T04:00:00Z","v":5945,"vw":100.853427},{"c":97.44,"h":100.74,"l":97.33,"n":287,"o":100.66,"t":"2025-10-10T04:00:00Z","v":6575,"vw":98.770273},{"c":99.25,"h":99.53,"l":98.7,"n":179,"o":98.7,"t":"2025-10-13T04:00:00Z","v":5125,"vw":99.211883},{"c":100.4868,"h":100.8588,"l":98.27,"n":208,"o":98.27,"t":"2025-10-14T04:00:00Z","v":8863,"vw":99.813744},{"c":100.4756,"h":101.33,"l":100.06,"n":214,"o":101.33,"t":"2025-10-15T04:00:00Z","v":8359,"vw":100.526441},{"c":99.24,"h":100.87,"l":98.8855,"n":256,"o":100.87,"t":"2025-10-16T04:00:00Z","v":10131,"vw":99.695225},{"c":99.53,"h":99.6672,"l":98.89,"n":317,"o":99.11,"t":"2025-10-17T04:00:00Z","v":23777,"vw":99.213047},{"c":100.85,"h":101.01,"l":100.16,"n":247,"o":100.16,"t":"2025-10-20T04:00:00Z","v":10536,"vw":100.52445},{"c":101.1077,"h":101.3993,"l":100.87,"n":203,"o":100.87,"t":"2025-10-21T04:00:00Z","v":10281,"vw":101.207382},{"c":99.96,"h":100.9729,"l":99.8192,"n":186,"o":100.89,"t":"2025-10-22T04:00:00Z","v":8274,"vw":100.410769},{"c":101.03,"h":101.29,"l":100.1,"n":162,"o":100.37,"t":"2025-10-23T04:00:00Z","v":6942,"vw":100.812054},{"c":101.4999,"h":102.02,"l":101.4999,"n":191,"o":101.85,"t":"2025-10-24T04:00:00Z","v":11602,"vw":101.767956},{"c":101.57,"h":102.4,"l":101.3493,"n":321,"o":102.4,"t":"2025-10-27T04:00:00Z","v":18395,"vw":101.785158},{"c":100.67,"h":101.53,"l":100.62,"n":268,"o":101.53,"t":"2025-10-28T04:00:00Z","v":14629,"vw":100.917006},{"c":99.85,"h":100.96,"l":99.33,"n":267,"o":100.18,"t":"2025-10-29T04:00:00Z","v":15040,"vw":100.25415},{"c":98.8367,"h":99.8981,"l":98.8367,"n":230,"o":99.16,"t":"2025-10-30T04:00:00Z","v":41098,"vw":99.591072},{"c":99.33,"h":99.47,"l":98.365,"n":275,"o":99,"t":"2025-10-31T04:00:00Z","v":38400,"vw":98.825302},{"c":99.35,"h":99.35,"l":98.2591,"n":281,"o":99.2,"t":"2025-11-03T05:00:00Z","v":14858,"vw":99.037376},{"c":98.6166,"h":99.0479,"l":98.285,"n":268,"o":98.36,"t":"2025-11-04T05:00:00Z","v":13611,"vw":98.68076},{"c":99.4424,"h":99.9799,"l":98.71,"n":290,"o":98.71,"t":"2025-11-05T05:00:00Z","v":11113,"vw":99.604546},{"c":98.422,"h":99.77,"l":98.2699,"n":207,"o":99.32,"t":"2025-11-06T05:00:00Z","v":10133,"vw":98.656065},{"c":99.51,"h":99.57,"l":97.87,"n":234,"o":97.87,"t":"2025-11-07T05:00:00Z","v":8669,"vw":98.773348},{"c":99.985,"h":100.52,"l":99.5495,"n":253,"o":100.52,"t":"2025-11-10T05:00:00Z","v":8998,"vw":100.136478},{"c":100.298,"h":100.5591,"l":99.94,"n":180,"o":99.94,"t":"2025-11-11T05:00:00Z","v":15573,"vw":100.37522},{"c":100.5955,"h":101.1,"l":100.5107,"n":164,"o":100.61,"t":"2025-11-12T05:00:00Z","v":5759,"vw":100.746876},{"c":99.27,"h":100.4759,"l":99.0801,"n":188,"o":100.27,"t":"2025-11-13T05:00:00Z","v":8999,"vw":99.706457},{"c":98.871,"h":99.09,"l":98.31,"n":190,"o":98.31,"t":"2025-11-14T05:00:00Z","v":384700,"vw":99.086062},{"c":96.91,"h":98.9,"l":96.83,"n":420,"o":98.66,"t":"2025-11-17T05:00:00Z","v":32622,"vw":97.587865},{"c":97.47,"h":97.735,"l":96.51,"n":356,"o":96.51,"t":"2025-11-18T05:00:00Z","v":30886,"vw":96.905386},{"c":97.38,"h":97.965,"l":96.99,"n":264,"o":97.45,"t":"2025-11-19T05:00:00Z","v":19509,"vw":97.444524},{"c":96.11,"h":98.8201,"l":96.11,"n":195,"o":98.63,"t":"2025-11-20T05:00:00Z","v":10929,"vw":97.634323},{"c":98.7197,"h":99.18,"l":96.54,"n":182,"o":96.54,"t":"2025-11-21T05:00:00Z","v":5389,"vw":97.994633},{"c":99.674,"h":99.85,"l":98.88,"n":237,"o":98.88,"t":"2025-11-24T05:00:00Z","v":9557,"vw":99.547171},{"c":101.4629,"h":101.59,"l":99.7,"n":202,"o":99.7,"t":"2025-11-25T05:00:00Z","v":17776,"vw":101.416572},{"c":102.0429,"h":102.66,"l":101.49,"n":207,"o":101.49,"t":"2025-11-26T05:00:00Z","v":18070,"vw":102.360977},{"c":102.47,"h":102.5,"l":102.1208,"n":164,"o":102.15,"t":"2025-11-28T05:00:00Z","v":3114,"vw":102.358894},{"c":102.08,"h":102.733,"l":101.775,"n":495,"o":101.94,"t":"2025-12-01T05:00:00Z","v":20983,"vw":102.355157},{"c":101.56,"h":102.47,"l":101.52,"n":299,"o":102.47,"t":"2025-12-02T05:00:00Z","v":21770,"vw":101.784807},{"c":102.61,"h":102.71,"l":101.68,"n":465,"o":101.68,"t":"2025-12-03T05:00:00Z","v":41394,"vw":102.417377},{"c":102.8,"h":103.049,"l":102.3,"n":289,"o":102.3,"t":"2025-12-04T05:00:00Z","v":17831,"vw":102.66324},{"c":102.81,"h":103.43,"l":102.69,"n":324,"o":102.81,"t":"2025-12-05T05:00:00Z","v":18291,"vw":103.059723},{"c":102.27,"h":102.85,"l":102.25,"n":222,"o":102.85,"t":"2025-12-08T05:00:00Z","v":16111,"vw":102.527255},{"c":102.275,"h":103.0967,"l":102.275,"n":204,"o":102.4,"t":"2025-12-09T05:00:00Z","v":13508,"vw":102.654815},{"c":104.48,"h":104.54,"l":102.33,"n":231,"o":102.33,"t":"2025-12-10T05:00:00Z","v":94373,"vw":103.024499},{"c":105.4,"h":105.56,"l":104.53,"n":160,"o":104.53,"t":"2025-12-11T05:00:00Z","v":15650,"vw":105.370667},{"c":104.3,"h":105.66,"l":104.11,"n":259,"o":105.66,"t":"2025-12-12T05:00:00Z","v":26711,"vw":104.564883},{"c":104.2247,"h":105.02,"l":103.93,"n":218,"o":105.02,"t":"2025-12-15T05:00:00Z","v":7544,"vw":104.508052},{"c":103.54,"h":104.4249,"l":103.05,"n":190,"o":104.14,"t":"2025-12-16T05:00:00Z","v":7209,"vw":103.608103},{"c":103.412,"h":104.45,"l":103.245,"n":180,"o":103.77,"t":"2025-12-17T05:00:00Z","v":6061,"vw":103.449389},{"c":103.57,"h":104.63,"l":103.57,"n":176,"o":104.32,"t":"2025-12-18T05:00:00Z","v":10050,"vw":104.081511},{"c":104.16,"h":104.27,"l":103.75,"n":251,"o":103.75,"t":"2025-12-19T05:00:00Z","v":12506,"vw":104.051029},{"c":102.87,"h":103.16,"l":102.42,"n":322,"o":102.54,"t":"2025-12-22T05:00:00Z","v":35583,"vw":102.703163},{"c":102.54,"h":102.965,"l":102.2708,"n":420,"o":102.74,"t":"2025-12-23T05:00:00Z","v":24805,"vw":102.498475},{"c":102.69,"h":102.8199,"l":102.3,"n":194,"o":102.64,"t":"2025-12-24T05:00:00Z","v":53423,"vw":102.555698},{"c":102.6469,"h":102.6469,"l":102.295,"n":210,"o":102.5102,"t":"2025-12-26T05:00:00Z","v":8981,"vw":102.39237},{"c":102.27,"h":102.82,"l":102.002,"n":263,"o":102.74,"t":"2025-12-29T05:00:00Z","v":33002,"vw":102.432643},{"c":101.94,"h":102.28,"l":101.94,"n":190,"o":102.28,"t":"2025-12-30T05:00:00Z","v":10996,"vw":102.082502},{"c":101.01,"h":101.93,"l":100.97,"n":249,"o":101.93,"t":"2025-12-31T05:00:00Z","v":9795,"vw":101.325122},{"c":102.044,"h":102.355,"l":100.715,"n":419,"o":101.14,"t":"2026-01-02T05:00:00Z","v":22955,"vw":101.695305},{"c":103.57,"h":104.04,"l":102.02,"n":382,"o":102.02,"t":"2026-01-05T05:00:00Z","v":25931,"vw":103.483317},{"c":104.79,"h":104.79,"l":103.4,"n":301,"o":103.4,"t":"2026-01-06T05:00:00Z","v":17383,"vw":104.195743},{"c":103.58,"h":104.91,"l":103.51,"n":305,"o":104.91,"t":"2026-01-07T05:00:00Z","v":11819,"vw":103.842867},{"c":105.19,"h":105.45,"l":103.29,"n":317,"o":103.29,"t":"2026-01-08T05:00:00Z","v":14909,"vw":104.84985},{"c":105.84,"h":106.05,"l":105.19,"n":338,"o":106.05,"t":"2026-01-09T05:00:00Z","v":10901,"vw":105.793608},{"c":105.57,"h":105.755,"l":105.115,"n":320,"o":105.28,"t":"2026-01-12T05:00:00Z","v":11289,"vw":105.461085},{"c":105.5,"h":105.98,"l":105.16,"n":241,"o":105.78,"t":"2026-01-13T05:00:00Z","v":11065,"vw":105.470669},{"c":105.94,"h":106.08,"l":105.22,"n":303,"o":105.22,"t":"2026-01-14T05:00:00Z","v":11873,"vw":105.734571},{"c":106.93,"h":107.1073,"l":106.18,"n":377,"o":106.18,"t":"2026-01-15T05:00:00Z","v":16086,"vw":106.927769},{"c":106.53,"h":106.69,"l":106.35,"n":294,"o":106.67,"t":"2026-01-16T05:00:00Z","v":11926,"vw":106.541931},{"c":104.82,"h":105.5616,"l":104.58,"n":332,"o":104.95,"t":"2026-01-20T05:00:00Z","v":8259,"vw":105.127095},{"c":107.0978,"h":107.135,"l":105.55,"n":304,"o":105.55,"t":"2026-01-21T05:00:00Z","v":12877,"vw":106.36444},{"c":107.0162,"h":107.91,"l":106.91,"n":317,"o":107.66,"t":"2026-01-22T05:00:00Z","v":25822,"vw":107.611418},{"c":106.05,"h":106.94,"l":105.62,"n":362,"o":106.94,"t":"2026-01-23T05:00:00Z","v":18518,"vw":105.946637},{"c":105.85,"h":106.27,"l":105.45,"n":269,"o":106.27,"t":"2026-01-26T05:00:00Z","v":13750,"vw":105.713481},{"c":105.628,"h":105.81,"l":105.275,"n":281,"o":105.78,"t":"2026-01-27T05:00:00Z","v":18803,"vw":105.556192},{"c":105.1897,"h":105.71,"l":105.12,"n":290,"o":105.62,"t":"2026-01-28T05:00:00Z","v":13376,"vw":105.299879},{"c":105.66,"h":105.78,"l":104.75,"n":315,"o":105.78,"t":"2026-01-29T05:00:00Z","v":12144,"vw":105.301073},{"c":105.14,"h":105.375,"l":104.33,"n":334,"o":105.07,"t":"2026-01-30T05:00:00Z","v":21743,"vw":104.861504},{"c":105.75,"h":106.12,"l":104.6,"n":274,"o":104.6,"t":"2026-02-02T05:00:00Z","v":11870,"vw":105.668276},{"c":106.28,"h":107.0466,"l":105.4551,"n":571,"o":105.87,"t":"2026-02-03T05:00:00Z","v":14296,"vw":106.014815},{"c":108.45,"h":108.71,"l":106.9,"n":378,"o":106.9,"t":"2026-02-04T05:00:00Z","v":9831,"vw":108.23232},{"c":107.5649,"h":108.45,"l":107.29,"n":332,"o":107.83,"t":"2026-02-05T05:00:00Z","v":18125,"vw":107.860983},{"c":110.38,"h":110.525,"l":108.77,"n":475,"o":108.77,"t":"2026-02-06T05:00:00Z","v":23813,"vw":110.166879},{"c":109.78,"h":110.17,"l":109.4,"n":277,"o":110.17,"t":"2026-02-09T05:00:00Z","v":13550,"vw":109.883092},{"c":110.0046,"h":110.3697,"l":109.765,"n":209,"o":109.84,"t":"2026-02-10T05:00:00Z","v":17676,"vw":110.129749},{"c":109.76,"h":110.8864,"l":109.58,"n":223,"o":110.51,"t":"2026-02-11T05:00:00Z","v":29528,"vw":109.853005},{"c":108.38,"h":110.7199,"l":107.535,"n":376,"o":110.38,"t":"2026-02-12T05:00:00Z","v":209587,"vw":108.760816},{"c":109.13,"h":109.6134,"l":108.25,"n":285,"o":108.43,"t":"2026-02-13T05:00:00Z","v":167785,"vw":109.23218},{"c":108.97,"h":109.285,"l":108.11,"n":320,"o":109.21,"t":"2026-02-17T05:00:00Z","v":132528,"vw":109.109823},{"c":109.62,"h":110.0799,"l":108.77,"n":242,"o":108.77,"t":"2026-02-18T05:00:00Z","v":24031,"vw":109.43815},{"c":109,"h":109.29,"l":108.43,"n":261,"o":109.01,"t":"2026-02-19T05:00:00Z","v":181549,"vw":108.811033},{"c":109.67,"h":109.67,"l":108.465,"n":288,"o":108.95,"t":"2026-02-20T05:00:00Z","v":30490,"vw":109.138879},{"c":107.24,"h":109.34,"l":106.79,"n":387,"o":108.93,"t":"2026-02-23T05:00:00Z","v":27744,"vw":107.441267},{"c":107.96,"h":108.2811,"l":107.45,"n":371,"o":107.45,"t":"2026-02-24T05:00:00Z","v":43056,"vw":108.021978},{"c":107.75,"h":108.41,"l":106.92,"n":309,"o":108.41,"t":"2026-02-25T05:00:00Z","v":54411,"vw":107.732011},{"c":108.81,"h":108.9,"l":107.7744,"n":282,"o":108.15,"t":"2026-02-26T05:00:00Z","v":28446,"vw":108.600856},{"c":107.62,"h":107.97,"l":106.98,"n":321,"o":107.97,"t":"2026-02-27T05:00:00Z","v":23951,"vw":107.414982},{"c":107.78,"h":108.24,"l":106.265,"n":346,"o":106.49,"t":"2026-03-02T05:00:00Z","v":22905,"vw":107.779741},{"c":106.44,"h":107,"l":104.275,"n":297,"o":105.85,"t":"2026-03-03T05:00:00Z","v":24823,"vw":106.160143},{"c":106.54,"h":106.83,"l":105.83,"n":227,"o":106.83,"t":"2026-03-04T05:00:00Z","v":14876,"vw":106.560025},{"c":105.28,"h":106.2615,"l":104.85,"n":246,"o":105.71,"t":"2026-03-05T05:00:00Z","v":22206,"vw":105.566101},{"c":102.97,"h":103.67,"l":102.345,"n":292,"o":103.67,"t":"2026-03-06T05:00:00Z","v":17080,"vw":102.721244},{"c":103.07,"h":103.11,"l":100.14,"n":324,"o":102.02,"t":"2026-03-09T04:00:00Z","v":41864,"vw":101.249088},{"c":102.24,"h":103.895,"l":102.2047,"n":226,"o":103.05,"t":"2026-03-10T04:00:00Z","v":19994,"vw":103.109065},{"c":102,"h":102.03,"l":101.415,"n":208,"o":101.83,"t":"2026-03-11T04:00:00Z","v":23382,"vw":101.720267},{"c":100.46,"h":101.3411,"l":100.43,"n":248,"o":100.95,"t":"2026-03-12T04:00:00Z","v":19074,"vw":100.871265},{"c":100.4,"h":101.37,"l":100.2829,"n":231,"o":101.185,"t":"2026-03-13T04:00:00Z","v":14226,"vw":100.471993},{"c":100.92,"h":101.7799,"l":100.9,"n":304,"o":101.41,"t":"2026-03-16T04:00:00Z","v":18566,"vw":101.254217},{"c":101.72,"h":102.2999,"l":101.68,"n":205,"o":101.75,"t":"2026-03-17T04:00:00Z","v":19628,"vw":101.957501},{"c":100.6,"h":101.51,"l":100.53,"n":216,"o":101.22,"t":"2026-03-18T04:00:00Z","v":18325,"vw":101.217011},{"c":100.36,"h":100.8335,"l":99.3,"n":579,"o":99.57,"t":"2026-03-19T04:00:00Z","v":25235,"vw":99.830269},{"c":98.7,"h":100.06,"l":98.16,"n":598,"o":100.06,"t":"2026-03-20T04:00:00Z","v":58017,"vw":98.976919},{"c":100.48,"h":101.91,"l":100.35,"n":301,"o":100.35,"t":"2026-03-23T04:00:00Z","v":13370,"vw":101.009535},{"c":101.27,"h":101.95,"l":99.74,"n":320,"o":99.74,"t":"2026-03-24T04:00:00Z","v":19637,"vw":101.560657},{"c":102.02,"h":102.575,"l":101.52,"n":219,"o":102.41,"t":"2026-03-25T04:00:00Z","v":8518,"vw":101.927626},{"c":101.45,"h":102.53,"l":101.14,"n":251,"o":101.14,"t":"2026-03-26T04:00:00Z","v":13629,"vw":101.671496},{"c":99.92,"h":101.0376,"l":99.68,"n":275,"o":101,"t":"2026-03-27T04:00:00Z","v":24330,"vw":100.489271},{"c":99.6,"h":100.81,"l":99.3484,"n":288,"o":100.81,"t":"2026-03-30T04:00:00Z","v":12556,"vw":99.979315},{"c":101.95,"h":102.36,"l":100.68,"n":274,"o":100.68,"t":"2026-03-31T04:00:00Z","v":14464,"vw":101.437798},{"c":102.52,"h":103.02,"l":102.2,"n":409,"o":102.2,"t":"2026-04-01T04:00:00Z","v":18424,"vw":102.647134},{"c":102.64,"h":103.23,"l":101.12,"n":261,"o":101.39,"t":"2026-04-02T04:00:00Z","v":18180,"vw":102.167331},{"c":103.24,"h":103.24,"l":102.275,"n":334,"o":102.48,"t":"2026-04-06T04:00:00Z","v":18203,"vw":102.883646},{"c":103.37,"h":103.63,"l":102.86,"n":252,"o":102.86,"t":"2026-04-07T04:00:00Z","v":17481,"vw":103.285997},{"c":105.87,"h":106.185,"l":105.56,"n":256,"o":105.56,"t":"2026-04-08T04:00:00Z","v":41876,"vw":105.854205},{"c":106.467,"h":106.74,"l":105.54,"n":245,"o":105.54,"t":"2026-04-09T04:00:00Z","v":9164,"vw":106.133879},{"c":106.01,"h":106.42,"l":105.85,"n":259,"o":106.42,"t":"2026-04-10T04:00:00Z","v":20277,"vw":106.077762},{"c":106.81,"h":106.82,"l":105.465,"n":465,"o":105.75,"t":"2026-04-13T04:00:00Z","v":47764,"vw":105.734609},{"c":107.03,"h":107.325,"l":106.395,"n":247,"o":106.91,"t":"2026-04-14T04:00:00Z","v":19345,"vw":106.977348},{"c":106.63,"h":107.05,"l":106.43,"n":250,"o":107.05,"t":"2026-04-15T04:00:00Z","v":16856,"vw":106.613081},{"c":106.99,"h":107.16,"l":106.63,"n":241,"o":106.63,"t":"2026-04-16T04:00:00Z","v":11437,"vw":107.002472},{"c":108.91,"h":109.67,"l":107.7,"n":259,"o":107.7,"t":"2026-04-17T04:00:00Z","v":13091,"vw":109.128208},{"c":109.56,"h":109.7835,"l":108.49,"n":215,"o":108.49,"t":"2026-04-20T04:00:00Z","v":18966,"vw":109.623599},{"c":109.12,"h":110.61,"l":108.96,"n":231,"o":110,"t":"2026-04-21T04:00:00Z","v":11657,"vw":109.524952},{"c":108.72,"h":109.88,"l":108.52,"n":241,"o":109.76,"t":"2026-04-22T04:00:00Z","v":11926,"vw":108.91819},{"c":108.9506,"h":109.35,"l":108.02,"n":239,"o":108.63,"t":"2026-04-23T04:00:00Z","v":20515,"vw":108.548788},{"c":108.7953,"h":109.3066,"l":108.49,"n":179,"o":109.24,"t":"2026-04-24T04:00:00Z","v":9133,"vw":108.946767},{"c":109.29,"h":109.42,"l":108.86,"n":258,"o":108.86,"t":"2026-04-27T04:00:00Z","v":11445,"vw":109.218517},{"c":108.6741,"h":109.37,"l":108.47,"n":177,"o":109.37,"t":"2026-04-28T04:00:00Z","v":8453,"vw":108.731355},{"c":107.9973,"h":108.935,"l":107.74,"n":216,"o":108.79,"t":"2026-04-29T04:00:00Z","v":12434,"vw":108.064049},{"c":109.56,"h":109.7999,"l":107.92,"n":255,"o":107.92,"t":"2026-04-30T04:00:00Z","v":16882,"vw":109.18055},{"c":109.12,"h":109.93,"l":109.12,"n":217,"o":109.93,"t":"2026-05-01T04:00:00Z","v":7647,"vw":109.482681},{"c":108.07,"h":109.135,"l":107.71,"n":572,"o":108.93,"t":"2026-05-04T04:00:00Z","v":27552,"vw":108.221982},{"c":109.18,"h":109.52,"l":108.65,"n":159,"o":108.65,"t":"2026-05-05T04:00:00Z","v":11299,"vw":109.130887},{"c":110.4148,"h":110.625,"l":109.9,"n":1077,"o":109.96,"t":"2026-05-06T04:00:00Z","v":108170,"vw":110.100558},{"c":108.71,"h":110.29,"l":108.71,"n":215,"o":110.29,"t":"2026-05-07T04:00:00Z","v":14439,"vw":109.238818},{"c":109.2035,"h":109.555,"l":108.88,"n":209,"o":109.46,"t":"2026-05-08T04:00:00Z","v":15073,"vw":109.188978},{"c":108.28,"h":109.36,"l":108.28,"n":248,"o":109.36,"t":"2026-05-11T04:00:00Z","v":7723,"vw":108.846394},{"c":107.76,"h":108.25,"l":106.9822,"n":190,"o":108.25,"t":"2026-05-12T04:00:00Z","v":6810,"vw":107.701995},{"c":107.2446,"h":107.9199,"l":107.005,"n":189,"o":107.78,"t":"2026-05-13T04:00:00Z","v":13886,"vw":107.335324},{"c":107.7358,"h":108.35,"l":107.72,"n":236,"o":107.9,"t":"2026-05-14T04:00:00Z","v":29775,"vw":108.162751},{"c":106.2267,"h":107.09,"l":106.2267,"n":249,"o":107.09,"t":"2026-05-15T04:00:00Z","v":11422,"vw":106.47293},{"c":106.65,"h":107.12,"l":106.51,"n":447,"o":106.57,"t":"2026-05-18T04:00:00Z","v":23467,"vw":106.744546},{"c":105.67,"h":106.3,"l":105.67,"n":239,"o":106.3,"t":"2026-05-19T04:00:00Z","v":18899,"vw":106.039118},{"c":107.69,"h":107.69,"l":106,"n":247,"o":106,"t":"2026-05-20T04:00:00Z","v":11779,"vw":107.341408},{"c":107.74,"h":108.02,"l":106.18,"n":251,"o":106.2,"t":"2026-05-21T04:00:00Z","v":13464,"vw":107.571307},{"c":108.5407,"h":108.6037,"l":108.0445,"n":269,"o":108.12,"t":"2026-05-22T04:00:00Z","v":12436,"vw":108.388948},{"c":109.68,"h":109.68,"l":108.94,"n":287,"o":109.29,"t":"2026-05-26T04:00:00Z","v":11790,"vw":109.451743},{"c":109.619,"h":110.26,"l":109.546,"n":270,"o":109.78,"t":"2026-05-27T04:00:00Z","v":14715,"vw":109.789356},{"c":109.67,"h":109.93,"l":108.78,"n":471,"o":109.31,"t":"2026-05-28T04:00:00Z","v":28318,"vw":109.50965},{"c":109.6,"h":110.0088,"l":109.38,"n":269,"o":109.38,"t":"2026-05-29T04:00:00Z","v":12577,"vw":109.730918},{"c":109.23,"h":109.51,"l":108.85,"n":292,"o":108.91,"t":"2026-06-01T04:00:00Z","v":12647,"vw":109.285422},{"c":110.4048,"h":110.53,"l":109.26,"n":209,"o":109.26,"t":"2026-06-02T04:00:00Z","v":7190,"vw":110.108597},{"c":110.0771,"h":110.3389,"l":109.84,"n":252,"o":109.84,"t":"2026-06-03T04:00:00Z","v":13208,"vw":110.156659},{"c":110.5148,"h":110.9681,"l":110.34,"n":279,"o":110.34,"t":"2026-06-04T04:00:00Z","v":14395,"vw":110.62269},{"c":109.37,"h":110.435,"l":109.07,"n":211,"o":109.96,"t":"2026-06-05T04:00:00Z","v":6322,"vw":109.65572},{"c":109.8624,"h":110.51,"l":109.55,"n":331,"o":109.67,"t":"2026-06-08T04:00:00Z","v":10246,"vw":110.098596},{"c":111.0597,"h":112.01,"l":109.91,"n":248,"o":110.79,"t":"2026-06-09T04:00:00Z","v":11439,"vw":111.193144},{"c":110.0913,"h":111.95,"l":110.0913,"n":402,"o":110.72,"t":"2026-06-10T04:00:00Z","v":52699,"vw":111.308722},{"c":112.07,"h":112.08,"l":110.4,"n":196,"o":110.79,"t":"2026-06-11T04:00:00Z","v":7642,"vw":111.16405},{"c":113.0922,"h":113.33,"l":112.48,"n":218,"o":112.48,"t":"2026-06-12T04:00:00Z","v":12950,"vw":112.993755},{"c":112.83,"h":114.41,"l":112.7,"n":384,"o":114,"t":"2026-06-15T04:00:00Z","v":23283,"vw":113.339412},{"c":113,"h":113.65,"l":112.76,"n":318,"o":112.95,"t":"2026-06-16T04:00:00Z","v":16070,"vw":113.24156},{"c":111.12,"h":113.4739,"l":110.93,"n":343,"o":112.6,"t":"2026-06-17T04:00:00Z","v":23440,"vw":112.856586},{"c":111.98,"h":112.25,"l":111.68,"n":277,"o":112.17,"t":"2026-06-18T04:00:00Z","v":12293,"vw":111.958705},{"c":112.18,"h":112.605,"l":111.9909,"n":256,"o":112.05,"t":"2026-06-22T04:00:00Z","v":15180,"vw":112.26814},{"c":111.72,"h":112.2352,"l":111.58,"n":248,"o":111.65,"t":"2026-06-23T04:00:00Z","v":7519,"vw":111.964881},{"c":112.73,"h":113.0532,"l":111.89,"n":210,"o":111.89,"t":"2026-06-24T04:00:00Z","v":13674,"vw":112.531155},{"c":113.72,"h":114.37,"l":113.18,"n":348,"o":113.35,"t":"2026-06-25T04:00:00Z","v":13924,"vw":113.64436},{"c":113.92,"h":113.92,"l":113.185,"n":216,"o":113.56,"t":"2026-06-26T04:00:00Z","v":11893,"vw":113.626357},{"c":113.86,"h":113.99,"l":112.92,"n":289,"o":113.99,"t":"2026-06-29T04:00:00Z","v":9161,"vw":113.495347},{"c":114.07,"h":114.364,"l":113.55,"n":282,"o":113.71,"t":"2026-06-30T04:00:00Z","v":15101,"vw":113.97805},{"c":113.5242,"h":114.375,"l":113.4,"n":259,"o":113.48,"t":"2026-07-01T04:00:00Z","v":8237,"vw":113.788245},{"c":113.3599,"h":114.45,"l":112.55,"n":249,"o":114.19,"t":"2026-07-02T04:00:00Z","v":7160,"vw":113.077364},{"c":113.5865,"h":113.9,"l":113.2,"n":317,"o":113.57,"t":"2026-07-06T04:00:00Z","v":22065,"vw":113.600306},{"c":112.87,"h":113.98,"l":112.7854,"n":282,"o":113.77,"t":"2026-07-07T04:00:00Z","v":9478,"vw":113.168893},{"c":111.5478,"h":112.28,"l":110.905,"n":293,"o":112.28,"t":"2026-07-08T04:00:00Z","v":16247,"vw":111.328893},{"c":112.6728,"h":113.32,"l":112.06,"n":227,"o":112.06,"t":"2026-07-09T04:00:00Z","v":10241,"vw":112.967884},{"c":113.17,"h":113.4622,"l":112.9,"n":246,"o":112.9,"t":"2026-07-10T04:00:00Z","v":9704,"vw":113.26546},{"c":113.18,"h":113.725,"l":113.12,"n":270,"o":113.12,"t":"2026-07-13T04:00:00Z","v":7278,"vw":113.295201},{"c":113.537,"h":114.03,"l":113.21,"n":241,"o":114.03,"t":"2026-07-14T04:00:00Z","v":7995,"vw":113.486866},{"c":113.7346,"h":114.3626,"l":113.6901,"n":273,"o":113.86,"t":"2026-07-15T04:00:00Z","v":8120,"vw":113.872449},{"c":115.2602,"h":115.41,"l":113.45,"n":315,"o":113.45,"t":"2026-07-16T04:00:00Z","v":10224,"vw":115.019264},{"c":114.59,"h":115.37,"l":114.3634,"n":253,"o":114.91,"t":"2026-07-17T04:00:00Z","v":11674,"vw":114.600217},{"c":113.3813,"h":114.61,"l":113.354,"n":238,"o":114.3,"t":"2026-07-20T04:00:00Z","v":8378,"vw":113.705475},{"c":114.0448,"h":114.0448,"l":113.155,"n":197,"o":113.91,"t":"2026-07-21T04:00:00Z","v":7153,"vw":113.736905},{"c":114.3293,"h":114.79,"l":114.1014,"n":223,"o":114.14,"t":"2026-07-22T04:00:00Z","v":11244,"vw":114.410381},{"c":113.42,"h":113.784,"l":113,"n":245,"o":113.5,"t":"2026-07-23T04:00:00Z","v":8864,"vw":113.299018},{"c":114.43,"h":114.9874,"l":113.79,"n":235,"o":113.79,"t":"2026-07-24T04:00:00Z","v":10245,"vw":114.58378},{"c":114.74,"h":114.96,"l":114.435,"n":250,"o":114.7,"t":"2026-07-27T04:00:00Z","v":9345,"vw":114.690829},{"c":115.7134,"h":115.74,"l":115.01,"n":232,"o":115.01,"t":"2026-07-28T04:00:00Z","v":8510,"vw":115.516702},{"c":114.3942,"h":115.46,"l":114.26,"n":257,"o":115.46,"t":"2026-07-29T04:00:00Z","v":5479,"vw":114.880346},{"c":114.63,"h":115.04,"l":113.525,"n":267,"o":115.04,"t":"2026-07-30T04:00:00Z","v":9877,"vw":114.283426},{"c":114.315,"h":114.89,"l":113.67,"n":250,"o":114.89,"t":"2026-07-31T04:00:00Z","v":6466,"vw":114.220714},{"c":115.3555,"h":115.7002,"l":114.59,"n":254,"o":114.59,"t":"2026-08-03T04:00:00Z","v":6185,"vw":115.087044},{"c":116.9517,"h":117.09,"l":115.57,"n":252,"o":115.57,"t":"2026-08-04T04:00:00Z","v":13934,"vw":116.684022},{"c":116.26,"h":117.4,"l":116.26,"n":237,"o":117.4,"t":"2026-08-05T04:00:00Z","v":9203,"vw":116.670668},{"c":115.47,"h":116.48,"l":115.47,"n":199,"o":116.2,"t":"2026-08-06T04:00:00Z","v":13978,"vw":116.127164},{"c":116.24,"h":116.535,"l":115.8,"n":234,"o":115.8,"t":"2026-08-07T04:00:00Z","v":7427,"vw":116.146577},{"c":115.7676,"h":116.24,"l":115.7676,"n":317,"o":116.08,"t":"2026-08-10T04:00:00Z","v":12046,"vw":115.919012},{"c":116.22,"h":116.625,"l":115.55,"n":214,"o":115.83,"t":"2026-08-11T04:00:00Z","v":11122,"vw":116.310739},{"c":116.3675,"h":116.81,"l":115.6201,"n":260,"o":116.81,"t":"2026-08-12T04:00:00Z","v":10849,"vw":116.349891},{"c":116.9,"h":116.97,"l":116.44,"n":545,"o":116.74,"t":"2026-08-13T04:00:00Z","v":79574,"vw":116.729774},{"c":117.23,"h":117.42,"l":116.9,"n":328,"o":116.9,"t":"2026-08-14T04:00:00Z","v":21832,"vw":117.202376},{"c":116.6252,"h":116.95,"l":116.5,"n":263,"o":116.81,"t":"2026-08-17T04:00:00Z","v":11954,"vw":116.713424},{"c":115.31,"h":116.7499,"l":115.3,"n":239,"o":116.49,"t":"2026-08-18T04:00:00Z","v":13082,"vw":115.852721},{"c":115.12,"h":116.345,"l":115.12,"n":222,"o":116.26,"t":"2026-08-19T04:00:00Z","v":6496,"vw":115.613695},{"c":114.4,"h":115.045,"l":114.2818,"n":203,"o":114.42,"t":"2026-08-20T04:00:00Z","v":12781,"vw":114.745958},{"c":115.1,"h":115.18,"l":114.775,"n":197,"o":114.85,"t":"2026-08-21T04:00:00Z","v":8079,"vw":114.946933},{"c":114.566,"h":115.43,"l":114.335,"n":254,"o":115.11,"t":"2026-08-24T04:00:00Z","v":13693,"vw":114.826839},{"c":114.21,"h":114.79,"l":113.92,"n":268,"o":114.79,"t":"2026-08-25T04:00:00Z","v":9594,"vw":114.169114},{"c":114.8188,"h":114.9751,"l":113.93,"n":204,"o":113.93,"t":"2026-08-26T04:00:00Z","v":7043,"vw":114.735589},{"c":114.55,"h":114.74,"l":114.255,"n":195,"o":114.255,"t":"2026-08-27T04:00:00Z","v":6442,"vw":114.606126},{"c":113.95,"h":115.33,"l":113.805,"n":275,"o":115.295,"t":"2026-08-28T04:00:00Z","v":13873,"vw":114.30153},{"c":113.4,"h":113.85,"l":113.1696,"n":363,"o":113.85,"t":"2026-08-31T04:00:00Z","v":17695,"vw":113.394945},{"c":112.41,"h":113.33,"l":112.36,"n":237,"o":112.96,"t":"2026-09-01T04:00:00Z","v":7973,"vw":112.799834},{"c":113.56,"h":113.78,"l":113.1255,"n":285,"o":113.1255,"t":"2026-09-02T04:00:00Z","v":14446,"vw":113.615375},{"c":114.2303,"h":114.25,"l":113.585,"n":209,"o":114.1,"t":"2026-09-03T04:00:00Z","v":11135,"vw":113.990189},{"c":114.5106,"h":114.7,"l":114.05,"n":208,"o":114.05,"t":"2026-09-04T04:00:00Z","v":6846,"vw":114.421418},{"c":113.5067,"h":114.63,"l":113.5067,"n":257,"o":114.35,"t":"2026-09-08T04:00:00Z","v":10454,"vw":114.169415},{"c":112.2068,"h":112.79,"l":112.19,"n":299,"o":112.79,"t":"2026-09-09T04:00:00Z","v":18505,"vw":112.272668},{"c":111.3795,"h":111.96,"l":111.15,"n":273,"o":111.71,"t":"2026-09-10T04:00:00Z","v":61261,"vw":111.263303},{"c":112.25,"h":112.53,"l":111.82,"n":331,"o":112.37,"t":"2026-09-11T04:00:00Z","v":436307,"vw":112.235636},{"c":111.65,"h":112.12,"l":111.63,"n":347,"o":111.75,"t":"2026-09-14T04:00:00Z","v":37456,"vw":111.75562},{"c":111.275,"h":111.85,"l":111.21,"n":347,"o":111.64,"t":"2026-09-15T04:00:00Z","v":26863,"vw":111.477166},{"c":110.15,"h":111.57,"l":109.3401,"n":275,"o":111.43,"t":"2026-09-16T04:00:00Z","v":60873,"vw":110.899161},{"c":110.5,"h":111.47,"l":110.5,"n":249,"o":111.47,"t":"2026-09-17T04:00:00Z","v":26813,"vw":110.902328},{"c":109.88,"h":110.38,"l":109.61,"n":292,"o":110.38,"t":"2026-09-18T04:00:00Z","v":63736,"vw":109.776408},{"c":109.78,"h":110.28,"l":109.72,"n":355,"o":110.28,"t":"2026-09-21T04:00:00Z","v":47002,"vw":110.119047},{"c":109.9044,"h":110.65,"l":109.865,"n":303,"o":110.36,"t":"2026-09-22T04:00:00Z","v":30596,"vw":110.299122},{"c":109.1958,"h":110.1,"l":109.1958,"n":311,"o":109.57,"t":"2026-09-23T04:00:00Z","v":22294,"vw":109.77076},{"c":108.46,"h":109,"l":108.265,"n":409,"o":109,"t":"2026-09-24T04:00:00Z","v":22354,"vw":108.513105},{"c":109.04,"h":109.27,"l":108.4701,"n":304,"o":108.64,"t":"2026-09-25T04:00:00Z","v":38941,"vw":108.821856},{"c":108.2519,"h":108.79,"l":107.95,"n":353,"o":108.6,"t":"2026-09-28T04:00:00Z","v":19035,"vw":108.367509},{"c":107.83,"h":108.52,"l":107.365,"n":299,"o":108.52,"t":"2026-09-29T04:00:00Z","v":18797,"vw":107.790843},{"c":106.88,"h":108.23,"l":106.88,"n":356,"o":108.23,"t":"2026-09-30T04:00:00Z","v":22590,"vw":107.39128},{"c":108,"h":108.03,"l":106.35,"n":364,"o":106.65,"t":"2026-10-01T04:00:00Z","v":51471,"vw":106.868424},{"c":109.04,"h":109.495,"l":108.68,"n":413,"o":108.68,"t":"2026-10-02T04:00:00Z","v":11741,"vw":109.145071},{"c":109.27,"h":109.95,"l":108.26,"n":380,"o":108.92,"t":"2026-10-05T04:00:00Z","v":18617,"vw":109.561212},{"c":109.6313,"h":110.08,"l":109.54,"n":241,"o":110.03,"t":"2026-10-06T04:00:00Z","v":12456,"vw":109.769149},{"c":108.116,"h":108.99,"l":107.61,"n":304,"o":108.775,"t":"2026-10-07T04:00:00Z","v":19100,"vw":108.050817},{"c":108.83,"h":108.94,"l":107.66,"n":320,"o":107.68,"t":"2026-10-08T04:00:00Z","v":20963,"vw":108.241338},{"c":108.9,"h":109.175,"l":108.76,"n":311,"o":108.7634,"t":"2026-10-09T04:00:00Z","v":15810,"vw":108.920693},{"c":109.03,"h":109.27,"l":108.84,"n":218,"o":108.84,"t":"2026-10-12T04:00:00Z","v":11318,"vw":109.090176},{"c":109.59,"h":110,"l":108.83,"n":321,"o":109.64,"t":"2026-10-13T04:00:00Z","v":15537,"vw":109.137913},{"c":108.5497,"h":108.88,"l":108.03,"n":271,"o":108.64,"t":"2026-10-14T04:00:00Z","v":10090,"vw":108.376653},{"c":109.92,"h":109.96,"l":108.93,"n":282,"o":109.03,"t":"2026-10-15T04:00:00Z","v":16373,"vw":109.528046},{"c":109.7463,"h":111.2,"l":109.5,"n":301,"o":110.28,"t":"2026-10-16T04:00:00Z","v":10216,"vw":110.324713},{"c":109.5194,"h":109.93,"l":109.3819,"n":229,"o":109.65,"t":"2026-10-19T04:00:00Z","v":12004,"vw":109.624594},{"c":110.86,"h":110.99,"l":109.59,"n":215,"o":109.59,"t":"2026-10-20T04:00:00Z","v":14968,"vw":110.625196},{"c":111.17,"h":111.37,"l":110.7,"n":249,"o":111.24,"t":"2026-10-21T04:00:00Z","v":10675,"vw":111.204918},{"c":111.74,"h":111.74,"l":110.45,"n":218,"o":110.45,"t":"2026-10-22T04:00:00Z","v":7528,"vw":111.166087}],"volatilityBars":[{"c":110.24,"h":110.28,"l":110.16,"n":44,"o":110.28,"t":"2026-09-21T13:30:00Z","v":6663,"vw":110.213903},{"c":109.79,"h":109.8,"l":109.72,"n":18,"o":109.74,"t":"2026-09-21T13:45:00Z","v":2730,"vw":109.747502},{"c":110.0725,"h":110.0725,"l":109.93,"n":11,"o":109.93,"t":"2026-09-21T14:15:00Z","v":928,"vw":109.99125},{"c":109.91,"h":109.91,"l":109.91,"n":2,"o":109.91,"t":"2026-09-21T14:30:00Z","v":246,"vw":109.91},{"c":109.87,"h":109.93,"l":109.87,"n":3,"o":109.93,"t":"2026-09-21T14:45:00Z","v":400,"vw":109.9},{"c":109.95,"h":109.95,"l":109.83,"n":19,"o":109.85,"t":"2026-09-21T15:00:00Z","v":2859,"vw":109.86837},{"c":110,"h":110,"l":109.9701,"n":6,"o":110,"t":"2026-09-21T15:15:00Z","v":744,"vw":109.980039},{"c":110.03,"h":110.03,"l":110.03,"n":3,"o":110.03,"t":"2026-09-21T15:30:00Z","v":467,"vw":110.03},{"c":109.98,"h":109.98,"l":109.98,"n":1,"o":109.98,"t":"2026-09-21T15:45:00Z","v":112,"vw":109.98},{"c":110.1,"h":110.1,"l":110.1,"n":2,"o":110.1,"t":"2026-09-21T16:00:00Z","v":137,"vw":110.1},{"c":110.045,"h":110.045,"l":110.045,"n":2,"o":110.045,"t":"2026-09-21T16:15:00Z","v":153,"vw":110.045},{"c":110.0465,"h":110.0465,"l":110.0465,"n":1,"o":110.0465,"t":"2026-09-21T16:30:00Z","v":254,"vw":110.0465},{"c":110.16,"h":110.16,"l":110.16,"n":1,"o":110.16,"t":"2026-09-21T16:45:00Z","v":1365,"vw":110.16},{"c":109.93,"h":109.93,"l":109.93,"n":1,"o":109.93,"t":"2026-09-21T17:45:00Z","v":200,"vw":109.93},{"c":110.115,"h":110.12,"l":110.115,"n":2,"o":110.12,"t":"2026-09-21T18:15:00Z","v":423,"vw":110.116773},{"c":110.1406,"h":110.1406,"l":110.1406,"n":3,"o":110.1406,"t":"2026-09-21T18:45:00Z","v":3483,"vw":110.1406},{"c":110.155,"h":110.23,"l":110.155,"n":23,"o":110.22,"t":"2026-09-21T19:00:00Z","v":20220,"vw":110.219677},{"c":110.1638,"h":110.1638,"l":110.1637,"n":6,"o":110.1637,"t":"2026-09-21T19:15:00Z","v":337,"vw":110.163754},{"c":109.98,"h":110,"l":109.98,"n":6,"o":110,"t":"2026-09-21T19:30:00Z","v":507,"vw":109.986592},{"c":109.78,"h":109.9851,"l":109.78,"n":20,"o":109.9851,"t":"2026-09-21T19:45:00Z","v":2627,"vw":109.860999},{"c":110.42,"h":110.42,"l":110.25,"n":9,"o":110.36,"t":"2026-09-22T13:30:00Z","v":597,"vw":110.332578},{"c":110.39,"h":110.42,"l":110.19,"n":59,"o":110.19,"t":"2026-09-22T13:45:00Z","v":5789,"vw":110.335434},{"c":110.53,"h":110.65,"l":110.42,"n":20,"o":110.42,"t":"2026-09-22T14:00:00Z","v":5582,"vw":110.476431},{"c":110.29,"h":110.5499,"l":110.29,"n":10,"o":110.5499,"t":"2026-09-22T14:15:00Z","v":1285,"vw":110.448994},{"c":110.22,"h":110.22,"l":110.22,"n":2,"o":110.22,"t":"2026-09-22T14:30:00Z","v":2721,"vw":110.22},{"c":110.06,"h":110.06,"l":110.06,"n":2,"o":110.06,"t":"2026-09-22T15:00:00Z","v":947,"vw":110.06},{"c":109.865,"h":109.865,"l":109.865,"n":1,"o":109.865,"t":"2026-09-22T15:45:00Z","v":100,"vw":109.865},{"c":110.1,"h":110.1,"l":110.1,"n":1,"o":110.1,"t":"2026-09-22T16:00:00Z","v":180,"vw":110.1},{"c":110.1,"h":110.1,"l":110.1,"n":3,"o":110.1,"t":"2026-09-22T16:15:00Z","v":201,"vw":110.1},{"c":110.212,"h":110.212,"l":110.212,"n":1,"o":110.212,"t":"2026-09-22T17:00:00Z","v":295,"vw":110.212},{"c":110.12,"h":110.12,"l":110.12,"n":1,"o":110.12,"t":"2026-09-22T17:15:00Z","v":100,"vw":110.12},{"c":110.18,"h":110.18,"l":110.18,"n":3,"o":110.18,"t":"2026-09-22T17:30:00Z","v":402,"vw":110.18},{"c":110.31,"h":110.32,"l":110.21,"n":5,"o":110.21,"t":"2026-09-22T17:45:00Z","v":5876,"vw":110.307764},{"c":110.42,"h":110.42,"l":110.38,"n":3,"o":110.38,"t":"2026-09-22T18:00:00Z","v":300,"vw":110.396667},{"c":110.21,"h":110.222,"l":110.21,"n":2,"o":110.222,"t":"2026-09-22T18:15:00Z","v":340,"vw":110.213529},{"c":110.2,"h":110.2,"l":110.2,"n":1,"o":110.2,"t":"2026-09-22T18:30:00Z","v":100,"vw":110.2},{"c":110.03,"h":110.03,"l":110.03,"n":1,"o":110.03,"t":"2026-09-22T18:45:00Z","v":100,"vw":110.03},{"c":110.0025,"h":110.12,"l":110.0025,"n":3,"o":110.12,"t":"2026-09-22T19:00:00Z","v":325,"vw":110.047115},{"c":110.06,"h":110.07,"l":110.035,"n":12,"o":110.036,"t":"2026-09-22T19:15:00Z","v":2220,"vw":110.051048},{"c":110.19,"h":110.19,"l":110.04,"n":12,"o":110.04,"t":"2026-09-22T19:30:00Z","v":834,"vw":110.158333},{"c":109.44,"h":109.74,"l":109.44,"n":13,"o":109.57,"t":"2026-09-23T13:30:00Z","v":2406,"vw":109.625115},{"c":109.465,"h":109.61,"l":109.37,"n":12,"o":109.55,"t":"2026-09-23T13:45:00Z","v":2413,"vw":109.501361},{"c":109.65,"h":109.65,"l":109.46,"n":2,"o":109.46,"t":"2026-09-23T14:00:00Z","v":215,"vw":109.548372},{"c":109.8601,"h":110,"l":109.8601,"n":9,"o":109.94,"t":"2026-09-23T14:15:00Z","v":842,"vw":109.957035},{"c":109.78,"h":109.91,"l":109.78,"n":12,"o":109.91,"t":"2026-09-23T14:30:00Z","v":691,"vw":109.818092},{"c":109.7,"h":109.7,"l":109.64,"n":2,"o":109.64,"t":"2026-09-23T14:45:00Z","v":939,"vw":109.64639},{"c":110.025,"h":110.025,"l":109.8151,"n":9,"o":109.8151,"t":"2026-09-23T15:00:00Z","v":870,"vw":109.919011},{"c":110.1,"h":110.1,"l":109.9411,"n":2,"o":109.9411,"t":"2026-09-23T15:15:00Z","v":465,"vw":110.048742},{"c":109.73,"h":109.8952,"l":109.73,"n":13,"o":109.8952,"t":"2026-09-23T16:45:00Z","v":2821,"vw":109.756157},{"c":109.91,"h":109.91,"l":109.91,"n":2,"o":109.91,"t":"2026-09-23T18:00:00Z","v":7523,"vw":109.91},{"c":109.62,"h":109.62,"l":109.62,"n":1,"o":109.62,"t":"2026-09-23T18:30:00Z","v":149,"vw":109.62},{"c":109.46,"h":109.46,"l":109.46,"n":1,"o":109.46,"t":"2026-09-23T18:45:00Z","v":200,"vw":109.46},{"c":109.4277,"h":109.4277,"l":109.4277,"n":1,"o":109.4277,"t":"2026-09-23T19:00:00Z","v":137,"vw":109.4277},{"c":109.46,"h":109.46,"l":109.46,"n":3,"o":109.46,"t":"2026-09-23T19:30:00Z","v":220,"vw":109.46},{"c":109.315,"h":109.315,"l":109.315,"n":1,"o":109.315,"t":"2026-09-23T19:45:00Z","v":128,"vw":109.315},{"c":109,"h":109,"l":109,"n":8,"o":109,"t":"2026-09-24T13:30:00Z","v":429,"vw":109},{"c":108.8,"h":108.8,"l":108.8,"n":1,"o":108.8,"t":"2026-09-24T14:00:00Z","v":305,"vw":108.8},{"c":108.4091,"h":108.4091,"l":108.4091,"n":4,"o":108.4091,"t":"2026-09-24T15:00:00Z","v":108,"vw":108.4091},{"c":108.32,"h":108.32,"l":108.32,"n":5,"o":108.32,"t":"2026-09-24T15:15:00Z","v":1661,"vw":108.32},{"c":108.265,"h":108.295,"l":108.265,"n":3,"o":108.295,"t":"2026-09-24T15:30:00Z","v":203,"vw":108.28},{"c":108.79,"h":108.79,"l":108.52,"n":11,"o":108.52,"t":"2026-09-24T16:15:00Z","v":2329,"vw":108.611065},{"c":108.745,"h":108.745,"l":108.745,"n":3,"o":108.745,"t":"2026-09-24T16:30:00Z","v":1418,"vw":108.745},{"c":108.77,"h":108.77,"l":108.77,"n":1,"o":108.77,"t":"2026-09-24T16:45:00Z","v":292,"vw":108.77},{"c":108.62,"h":108.71,"l":108.62,"n":5,"o":108.71,"t":"2026-09-24T17:00:00Z","v":308,"vw":108.65},{"c":108.4,"h":108.51,"l":108.39,"n":10,"o":108.51,"t":"2026-09-24T17:30:00Z","v":624,"vw":108.426007},{"c":108.54,"h":108.545,"l":108.48,"n":10,"o":108.48,"t":"2026-09-24T17:45:00Z","v":786,"vw":108.518939},{"c":108.42,"h":108.42,"l":108.42,"n":1,"o":108.42,"t":"2026-09-24T18:00:00Z","v":5940,"vw":108.42},{"c":108.57,"h":108.57,"l":108.54,"n":6,"o":108.54,"t":"2026-09-24T18:30:00Z","v":410,"vw":108.550714},{"c":108.42,"h":108.42,"l":108.42,"n":3,"o":108.42,"t":"2026-09-24T19:00:00Z","v":200,"vw":108.42},{"c":108.41,"h":108.46,"l":108.41,"n":8,"o":108.455,"t":"2026-09-24T19:15:00Z","v":706,"vw":108.444701},{"c":108.6,"h":108.6,"l":108.44,"n":24,"o":108.44,"t":"2026-09-24T19:30:00Z","v":1925,"vw":108.555658},{"c":108.46,"h":108.59,"l":108.43,"n":37,"o":108.54,"t":"2026-09-24T19:45:00Z","v":1920,"vw":108.512218},{"c":108.7525,"h":108.7525,"l":108.64,"n":5,"o":108.64,"t":"2026-09-25T13:30:00Z","v":227,"vw":108.692941},{"c":108.49,"h":108.535,"l":108.49,"n":7,"o":108.535,"t":"2026-09-25T13:45:00Z","v":479,"vw":108.518019},{"c":108.55,"h":108.58,"l":108.55,"n":9,"o":108.58,"t":"2026-09-25T14:00:00Z","v":1071,"vw":108.57},{"c":108.5825,"h":108.64,"l":108.54,"n":8,"o":108.59,"t":"2026-09-25T14:15:00Z","v":1741,"vw":108.591771},{"c":108.56,"h":108.56,"l":108.56,"n":7,"o":108.56,"t":"2026-09-25T14:30:00Z","v":579,"vw":108.56},{"c":108.4701,"h":108.55,"l":108.4701,"n":9,"o":108.515,"t":"2026-09-25T14:45:00Z","v":3772,"vw":108.526252},{"c":108.74,"h":108.74,"l":108.53,"n":7,"o":108.56,"t":"2026-09-25T15:00:00Z","v":500,"vw":108.6275},{"c":108.57,"h":108.72,"l":108.54,"n":15,"o":108.67,"t":"2026-09-25T15:15:00Z","v":1586,"vw":108.644611},{"c":108.5,"h":108.685,"l":108.49,"n":20,"o":108.66,"t":"2026-09-25T15:30:00Z","v":2061,"vw":108.60002},{"c":108.75,"h":108.75,"l":108.52,"n":14,"o":108.52,"t":"2026-09-25T15:45:00Z","v":1828,"vw":108.608009},{"c":109.14,"h":109.18,"l":109.12,"n":10,"o":109.12,"t":"2026-09-25T16:00:00Z","v":812,"vw":109.147205},{"c":109.15,"h":109.15,"l":109.105,"n":2,"o":109.105,"t":"2026-09-25T16:15:00Z","v":325,"vw":109.118846},{"c":109.1201,"h":109.24,"l":109.11,"n":9,"o":109.2,"t":"2026-09-25T16:30:00Z","v":736,"vw":109.179496},{"c":109.04,"h":109.04,"l":109.03,"n":10,"o":109.04,"t":"2026-09-25T16:45:00Z","v":1071,"vw":109.038991},{"c":109.02,"h":109.02,"l":109.02,"n":1,"o":109.02,"t":"2026-09-25T17:15:00Z","v":100,"vw":109.02},{"c":108.84,"h":108.87,"l":108.84,"n":6,"o":108.87,"t":"2026-09-25T17:30:00Z","v":345,"vw":108.857717},{"c":108.9701,"h":109.005,"l":108.9701,"n":3,"o":109.005,"t":"2026-09-25T17:45:00Z","v":1438,"vw":109.000396},{"c":108.925,"h":108.96,"l":108.91,"n":4,"o":108.91,"t":"2026-09-25T18:45:00Z","v":16933,"vw":108.911727},{"c":109.07,"h":109.27,"l":109.07,"n":22,"o":109.27,"t":"2026-09-25T19:45:00Z","v":1487,"vw":109.224229},{"c":109.04,"h":109.04,"l":109.04,"n":4,"o":109.04,"t":"2026-09-25T20:00:00Z","v":112,"vw":109.04},{"c":108.6,"h":108.6,"l":108.6,"n":13,"o":108.6,"t":"2026-09-28T13:30:00Z","v":202,"vw":108.6},{"c":108.535,"h":108.535,"l":108.535,"n":2,"o":108.535,"t":"2026-09-28T13:45:00Z","v":913,"vw":108.535},{"c":108.57,"h":108.57,"l":108.57,"n":1,"o":108.57,"t":"2026-09-28T14:30:00Z","v":136,"vw":108.57},{"c":107.95,"h":108,"l":107.95,"n":20,"o":108,"t":"2026-09-28T15:00:00Z","v":897,"vw":107.959328},{"c":107.99,"h":107.99,"l":107.97,"n":4,"o":107.97,"t":"2026-09-28T15:15:00Z","v":254,"vw":107.98},{"c":107.955,"h":107.97,"l":107.955,"n":5,"o":107.97,"t":"2026-09-28T15:30:00Z","v":579,"vw":107.960263},{"c":107.96,"h":107.96,"l":107.96,"n":4,"o":107.96,"t":"2026-09-28T16:00:00Z","v":400,"vw":107.96},{"c":108.63,"h":108.64,"l":108.045,"n":11,"o":108.045,"t":"2026-09-28T16:15:00Z","v":983,"vw":108.366111},{"c":108.23,"h":108.41,"l":108.23,"n":2,"o":108.41,"t":"2026-09-28T16:30:00Z","v":390,"vw":108.317692},{"c":108.22,"h":108.29,"l":108.07,"n":12,"o":108.29,"t":"2026-09-28T16:45:00Z","v":1984,"vw":108.198664},{"c":108.66,"h":108.79,"l":108.28,"n":28,"o":108.28,"t":"2026-09-28T17:00:00Z","v":1620,"vw":108.571881},{"c":108.46,"h":108.4999,"l":108.46,"n":4,"o":108.4999,"t":"2026-09-28T18:00:00Z","v":6515,"vw":108.460705},{"c":108.49,"h":108.49,"l":108.49,"n":1,"o":108.49,"t":"2026-09-28T18:15:00Z","v":100,"vw":108.49},{"c":108.48,"h":108.48,"l":108.48,"n":1,"o":108.48,"t":"2026-09-28T18:30:00Z","v":109,"vw":108.48},{"c":108.45,"h":108.45,"l":108.45,"n":2,"o":108.45,"t":"2026-09-28T18:45:00Z","v":105,"vw":108.45},{"c":108.315,"h":108.315,"l":108.315,"n":2,"o":108.315,"t":"2026-09-28T19:15:00Z","v":133,"vw":108.315},{"c":108.43,"h":108.43,"l":108.43,"n":1,"o":108.43,"t":"2026-09-28T19:30:00Z","v":229,"vw":108.43},{"c":108.25,"h":108.4,"l":108.25,"n":8,"o":108.4,"t":"2026-09-28T19:45:00Z","v":1056,"vw":108.278049},{"c":108.06,"h":108.52,"l":107.83,"n":15,"o":108.52,"t":"2026-09-29T13:30:00Z","v":1763,"vw":108.34346},{"c":108.06,"h":108.174,"l":108.06,"n":7,"o":108.174,"t":"2026-09-29T14:00:00Z","v":541,"vw":108.104241},{"c":108.02,"h":108.02,"l":108.02,"n":1,"o":108.02,"t":"2026-09-29T14:15:00Z","v":300,"vw":108.02},{"c":107.8,"h":107.9199,"l":107.77,"n":23,"o":107.9199,"t":"2026-09-29T14:30:00Z","v":3749,"vw":107.837787},{"c":107.81,"h":107.82,"l":107.78,"n":8,"o":107.78,"t":"2026-09-29T14:45:00Z","v":1318,"vw":107.812463},{"c":107.79,"h":107.845,"l":107.79,"n":7,"o":107.845,"t":"2026-09-29T15:00:00Z","v":1203,"vw":107.809578},{"c":107.54,"h":107.615,"l":107.54,"n":21,"o":107.6,"t":"2026-09-29T15:15:00Z","v":1439,"vw":107.579212},{"c":107.54,"h":107.64,"l":107.54,"n":5,"o":107.64,"t":"2026-09-29T15:30:00Z","v":324,"vw":107.5775},{"c":107.51,"h":107.7,"l":107.51,"n":6,"o":107.62,"t":"2026-09-29T15:45:00Z","v":777,"vw":107.578636},{"c":107.465,"h":107.465,"l":107.465,"n":2,"o":107.465,"t":"2026-09-29T16:00:00Z","v":299,"vw":107.465},{"c":107.42,"h":107.47,"l":107.42,"n":8,"o":107.47,"t":"2026-09-29T16:30:00Z","v":1126,"vw":107.457342},{"c":107.45,"h":107.45,"l":107.45,"n":6,"o":107.45,"t":"2026-09-29T16:45:00Z","v":134,"vw":107.45},{"c":107.365,"h":107.365,"l":107.365,"n":1,"o":107.365,"t":"2026-09-29T17:00:00Z","v":355,"vw":107.365},{"c":107.39,"h":107.46,"l":107.39,"n":3,"o":107.46,"t":"2026-09-29T17:15:00Z","v":402,"vw":107.419525},{"c":107.45,"h":107.45,"l":107.45,"n":2,"o":107.45,"t":"2026-09-29T18:00:00Z","v":255,"vw":107.45},{"c":107.5476,"h":107.5476,"l":107.5476,"n":1,"o":107.5476,"t":"2026-09-29T18:45:00Z","v":402,"vw":107.5476},{"c":107.665,"h":107.665,"l":107.665,"n":1,"o":107.665,"t":"2026-09-29T19:15:00Z","v":111,"vw":107.665},{"c":107.83,"h":107.8575,"l":107.83,"n":18,"o":107.8575,"t":"2026-09-29T19:45:00Z","v":2005,"vw":107.844237},{"c":108.23,"h":108.23,"l":108.23,"n":3,"o":108.23,"t":"2026-09-30T13:30:00Z","v":195,"vw":108.23},{"c":107.64,"h":107.72,"l":107.61,"n":14,"o":107.72,"t":"2026-09-30T13:45:00Z","v":1170,"vw":107.642619},{"c":107.675,"h":107.675,"l":107.675,"n":1,"o":107.675,"t":"2026-09-30T14:00:00Z","v":126,"vw":107.675},{"c":107.51,"h":107.67,"l":107.51,"n":3,"o":107.67,"t":"2026-09-30T14:15:00Z","v":401,"vw":107.59},{"c":107.58,"h":107.64,"l":107.575,"n":4,"o":107.64,"t":"2026-09-30T14:30:00Z","v":400,"vw":107.59375},{"c":107.74,"h":107.77,"l":107.7,"n":12,"o":107.77,"t":"2026-09-30T15:00:00Z","v":1292,"vw":107.739982},{"c":107.75,"h":107.75,"l":107.75,"n":3,"o":107.75,"t":"2026-09-30T15:15:00Z","v":208,"vw":107.75},{"c":107.65,"h":107.65,"l":107.54,"n":25,"o":107.57,"t":"2026-09-30T16:00:00Z","v":2386,"vw":107.575057},{"c":107.59,"h":107.59,"l":107.59,"n":1,"o":107.59,"t":"2026-09-30T16:15:00Z","v":100,"vw":107.59},{"c":107.58,"h":107.59,"l":107.58,"n":12,"o":107.59,"t":"2026-09-30T16:45:00Z","v":1062,"vw":107.5825},{"c":107.5206,"h":107.5206,"l":107.5206,"n":2,"o":107.5206,"t":"2026-09-30T17:00:00Z","v":121,"vw":107.5206},{"c":107.435,"h":107.435,"l":107.435,"n":2,"o":107.435,"t":"2026-09-30T17:15:00Z","v":293,"vw":107.435},{"c":107.39,"h":107.43,"l":107.39,"n":15,"o":107.41,"t":"2026-09-30T18:00:00Z","v":4510,"vw":107.412956},{"c":107.315,"h":107.315,"l":107.315,"n":2,"o":107.315,"t":"2026-09-30T18:30:00Z","v":150,"vw":107.315},{"c":107.305,"h":107.305,"l":107.305,"n":1,"o":107.305,"t":"2026-09-30T19:00:00Z","v":339,"vw":107.305},{"c":107.28,"h":107.39,"l":107.27,"n":10,"o":107.34,"t":"2026-09-30T19:15:00Z","v":2994,"vw":107.325662},{"c":107.22,"h":107.22,"l":107.22,"n":4,"o":107.22,"t":"2026-09-30T19:30:00Z","v":461,"vw":107.22},{"c":106.94,"h":107.14,"l":106.9375,"n":34,"o":107,"t":"2026-09-30T19:45:00Z","v":3897,"vw":107.02633},{"c":106.88,"h":106.88,"l":106.88,"n":4,"o":106.88,"t":"2026-09-30T20:00:00Z","v":114,"vw":106.88},{"c":106.65,"h":106.65,"l":106.65,"n":21,"o":106.65,"t":"2026-10-01T13:30:00Z","v":657,"vw":106.65},{"c":106.5885,"h":106.65,"l":106.35,"n":15,"o":106.35,"t":"2026-10-01T14:30:00Z","v":32611,"vw":106.48905},{"c":106.54,"h":106.54,"l":106.54,"n":1,"o":106.54,"t":"2026-10-01T15:00:00Z","v":112,"vw":106.54},{"c":106.65,"h":106.65,"l":106.65,"n":1,"o":106.65,"t":"2026-10-01T15:15:00Z","v":2016,"vw":106.65},{"c":106.71,"h":106.71,"l":106.71,"n":3,"o":106.71,"t":"2026-10-01T15:30:00Z","v":200,"vw":106.71},{"c":107.01,"h":107.01,"l":106.87,"n":9,"o":106.91,"t":"2026-10-01T15:45:00Z","v":733,"vw":106.944},{"c":107.185,"h":107.185,"l":107.185,"n":2,"o":107.185,"t":"2026-10-01T16:00:00Z","v":147,"vw":107.185},{"c":107.76,"h":107.76,"l":107.67,"n":10,"o":107.67,"t":"2026-10-01T17:15:00Z","v":823,"vw":107.7075},{"c":107.88,"h":107.88,"l":107.72,"n":3,"o":107.72,"t":"2026-10-01T17:30:00Z","v":546,"vw":107.847742},{"c":107.81,"h":107.81,"l":107.765,"n":3,"o":107.765,"t":"2026-10-01T17:45:00Z","v":265,"vw":107.786028},{"c":107.71,"h":107.71,"l":107.67,"n":2,"o":107.67,"t":"2026-10-01T18:00:00Z","v":957,"vw":107.67418},{"c":107.85,"h":107.85,"l":107.84,"n":6,"o":107.84,"t":"2026-10-01T18:45:00Z","v":600,"vw":107.846667},{"c":107.85,"h":107.85,"l":107.85,"n":2,"o":107.85,"t":"2026-10-01T19:00:00Z","v":200,"vw":107.85},{"c":107.995,"h":108.03,"l":107.905,"n":49,"o":107.94,"t":"2026-10-01T19:15:00Z","v":6603,"vw":108.004931},{"c":108,"h":108.0187,"l":107.985,"n":17,"o":107.985,"t":"2026-10-01T19:45:00Z","v":2728,"vw":107.997462},{"c":108.02,"h":108.02,"l":108,"n":3,"o":108,"t":"2026-10-02T08:15:00Z","v":501,"vw":108.01},{"c":109.07,"h":109.07,"l":108.68,"n":11,"o":108.68,"t":"2026-10-02T13:30:00Z","v":1250,"vw":108.822309},{"c":109.4,"h":109.4,"l":109.4,"n":1,"o":109.4,"t":"2026-10-02T13:45:00Z","v":188,"vw":109.4},{"c":109.215,"h":109.215,"l":109.185,"n":3,"o":109.185,"t":"2026-10-02T14:00:00Z","v":271,"vw":109.19832},{"c":109.275,"h":109.275,"l":109.265,"n":5,"o":109.265,"t":"2026-10-02T14:15:00Z","v":416,"vw":109.272111},{"c":109.41,"h":109.495,"l":109.41,"n":6,"o":109.495,"t":"2026-10-02T15:00:00Z","v":514,"vw":109.44502},{"c":109.19,"h":109.19,"l":109.19,"n":1,"o":109.19,"t":"2026-10-02T15:30:00Z","v":211,"vw":109.19},{"c":109.215,"h":109.215,"l":109.215,"n":2,"o":109.215,"t":"2026-10-02T15:45:00Z","v":261,"vw":109.215},{"c":109.12,"h":109.23,"l":109.12,"n":8,"o":109.1637,"t":"2026-10-02T16:15:00Z","v":778,"vw":109.16767},{"c":109.26,"h":109.36,"l":109.26,"n":5,"o":109.36,"t":"2026-10-02T17:00:00Z","v":214,"vw":109.31},{"c":109.1971,"h":109.1971,"l":109.1971,"n":1,"o":109.1971,"t":"2026-10-02T17:15:00Z","v":979,"vw":109.1971},{"c":109.3,"h":109.3,"l":109.24,"n":10,"o":109.24,"t":"2026-10-02T19:15:00Z","v":1260,"vw":109.276859},{"c":109.23,"h":109.23,"l":109.23,"n":5,"o":109.23,"t":"2026-10-02T19:30:00Z","v":220,"vw":109.23},{"c":109.04,"h":109.1,"l":109.02,"n":40,"o":109.09,"t":"2026-10-02T19:45:00Z","v":1812,"vw":109.069535},{"c":109.04,"h":109.04,"l":109.04,"n":5,"o":109.04,"t":"2026-10-02T20:00:00Z","v":187,"vw":109.04},{"c":108.69,"h":108.92,"l":108.69,"n":14,"o":108.92,"t":"2026-10-05T13:30:00Z","v":521,"vw":108.823361},{"c":108.58,"h":108.58,"l":108.26,"n":8,"o":108.26,"t":"2026-10-05T13:45:00Z","v":666,"vw":108.424729},{"c":109.305,"h":109.305,"l":109.305,"n":1,"o":109.305,"t":"2026-10-05T14:45:00Z","v":450,"vw":109.305},{"c":109.37,"h":109.37,"l":109.26,"n":10,"o":109.26,"t":"2026-10-05T15:15:00Z","v":940,"vw":109.341034},{"c":109.555,"h":109.57,"l":109.515,"n":3,"o":109.515,"t":"2026-10-05T15:30:00Z","v":656,"vw":109.539543},{"c":109.59,"h":109.6099,"l":109.59,"n":2,"o":109.6099,"t":"2026-10-05T15:45:00Z","v":302,"vw":109.603311},{"c":109.9,"h":109.9,"l":109.9,"n":2,"o":109.9,"t":"2026-10-05T16:30:00Z","v":141,"vw":109.9},{"c":109.815,"h":109.82,"l":109.78,"n":6,"o":109.82,"t":"2026-10-05T18:45:00Z","v":1654,"vw":109.796346},{"c":109.94,"h":109.95,"l":109.87,"n":15,"o":109.87,"t":"2026-10-05T19:00:00Z","v":3609,"vw":109.896908},{"c":109.905,"h":109.905,"l":109.905,"n":3,"o":109.905,"t":"2026-10-05T19:15:00Z","v":110,"vw":109.905},{"c":109.8,"h":109.81,"l":109.79,"n":34,"o":109.79,"t":"2026-10-05T19:30:00Z","v":3102,"vw":109.800406},{"c":109.31,"h":109.39,"l":109.25,"n":34,"o":109.36,"t":"2026-10-05T19:45:00Z","v":3836,"vw":109.314141},{"c":109.27,"h":109.27,"l":109.27,"n":3,"o":109.27,"t":"2026-10-05T20:00:00Z","v":270,"vw":109.27},{"c":110.03,"h":110.03,"l":110.03,"n":1,"o":110.03,"t":"2026-10-06T14:00:00Z","v":364,"vw":110.03},{"c":109.7008,"h":109.7008,"l":109.7008,"n":2,"o":109.7008,"t":"2026-10-06T14:15:00Z","v":163,"vw":109.7008},{"c":109.72,"h":109.74,"l":109.72,"n":2,"o":109.74,"t":"2026-10-06T14:30:00Z","v":6900,"vw":109.732174},{"c":109.84,"h":109.885,"l":109.84,"n":5,"o":109.885,"t":"2026-10-06T14:45:00Z","v":598,"vw":109.87178},{"c":110.05,"h":110.05,"l":110.05,"n":1,"o":110.05,"t":"2026-10-06T15:15:00Z","v":100,"vw":110.05},{"c":110.08,"h":110.08,"l":110.08,"n":3,"o":110.08,"t":"2026-10-06T15:45:00Z","v":476,"vw":110.08},{"c":109.92,"h":109.92,"l":109.92,"n":3,"o":109.92,"t":"2026-10-06T16:00:00Z","v":108,"vw":109.92},{"c":109.87,"h":109.87,"l":109.87,"n":2,"o":109.87,"t":"2026-10-06T16:30:00Z","v":201,"vw":109.87},{"c":109.805,"h":109.88,"l":109.805,"n":2,"o":109.88,"t":"2026-10-06T16:45:00Z","v":305,"vw":109.82959},{"c":109.7,"h":109.8086,"l":109.7,"n":3,"o":109.8086,"t":"2026-10-06T17:15:00Z","v":243,"vw":109.762583},{"c":109.68,"h":109.7,"l":109.68,"n":2,"o":109.7,"t":"2026-10-06T17:30:00Z","v":200,"vw":109.69},{"c":109.54,"h":109.66,"l":109.54,"n":4,"o":109.66,"t":"2026-10-06T18:15:00Z","v":356,"vw":109.610588},{"c":109.65,"h":109.66,"l":109.65,"n":3,"o":109.66,"t":"2026-10-06T19:00:00Z","v":245,"vw":109.655},{"c":109.66,"h":109.685,"l":109.66,"n":5,"o":109.685,"t":"2026-10-06T19:15:00Z","v":304,"vw":109.673532},{"c":108.71,"h":108.99,"l":108.5801,"n":19,"o":108.775,"t":"2026-10-07T13:30:00Z","v":1267,"vw":108.66461},{"c":108.19,"h":108.5023,"l":108.13,"n":10,"o":108.5023,"t":"2026-10-07T13:45:00Z","v":1418,"vw":108.424112},{"c":108.06,"h":108.06,"l":107.995,"n":6,"o":107.995,"t":"2026-10-07T14:15:00Z","v":1231,"vw":108.034903},{"c":107.78,"h":108,"l":107.78,"n":24,"o":107.99,"t":"2026-10-07T14:30:00Z","v":2565,"vw":107.880285},{"c":107.72,"h":107.72,"l":107.72,"n":9,"o":107.72,"t":"2026-10-07T15:00:00Z","v":412,"vw":107.72},{"c":107.72,"h":107.72,"l":107.69,"n":3,"o":107.69,"t":"2026-10-07T15:30:00Z","v":234,"vw":107.703043},{"c":107.61,"h":107.64,"l":107.61,"n":11,"o":107.6362,"t":"2026-10-07T15:45:00Z","v":1056,"vw":107.632849},{"c":107.855,"h":107.855,"l":107.76,"n":7,"o":107.76,"t":"2026-10-07T16:00:00Z","v":1300,"vw":107.83092},{"c":107.87,"h":107.87,"l":107.87,"n":5,"o":107.87,"t":"2026-10-07T16:30:00Z","v":407,"vw":107.87},{"c":108.0628,"h":108.0628,"l":108.0628,"n":2,"o":108.0628,"t":"2026-10-07T17:00:00Z","v":162,"vw":108.0628},{"c":108.0775,"h":108.0775,"l":108.0775,"n":1,"o":108.0775,"t":"2026-10-07T17:45:00Z","v":205,"vw":108.0775},{"c":108.01,"h":108.01,"l":108.01,"n":1,"o":108.01,"t":"2026-10-07T18:00:00Z","v":916,"vw":108.01},{"c":108.0301,"h":108.08,"l":108.02,"n":9,"o":108.02,"t":"2026-10-07T18:45:00Z","v":1194,"vw":108.042731},{"c":108.09,"h":108.09,"l":108.05,"n":4,"o":108.05,"t":"2026-10-07T19:00:00Z","v":333,"vw":108.063333},{"c":108.04,"h":108.125,"l":108.04,"n":17,"o":108.125,"t":"2026-10-07T19:30:00Z","v":4401,"vw":108.089222},{"c":108.12,"h":108.12,"l":108.12,"n":5,"o":108.12,"t":"2026-10-07T19:45:00Z","v":258,"vw":108.12},{"c":107.8454,"h":107.995,"l":107.68,"n":11,"o":107.68,"t":"2026-10-08T13:30:00Z","v":1678,"vw":107.713613},{"c":108.21,"h":108.29,"l":108.08,"n":16,"o":108.08,"t":"2026-10-08T13:45:00Z","v":2319,"vw":108.180413},{"c":108.15,"h":108.15,"l":108.04,"n":2,"o":108.04,"t":"2026-10-08T14:30:00Z","v":1726,"vw":108.103731},{"c":107.8,"h":107.8,"l":107.8,"n":1,"o":107.8,"t":"2026-10-08T15:00:00Z","v":132,"vw":107.8},{"c":107.66,"h":107.66,"l":107.66,"n":1,"o":107.66,"t":"2026-10-08T15:15:00Z","v":836,"vw":107.66},{"c":107.66,"h":107.66,"l":107.66,"n":15,"o":107.66,"t":"2026-10-08T15:30:00Z","v":1526,"vw":107.66},{"c":108.14,"h":108.36,"l":108.14,"n":16,"o":108.18,"t":"2026-10-08T16:15:00Z","v":2216,"vw":108.206666},{"c":108.165,"h":108.165,"l":108.12,"n":4,"o":108.12,"t":"2026-10-08T16:30:00Z","v":888,"vw":108.125357},{"c":108.43,"h":108.46,"l":108.42,"n":8,"o":108.42,"t":"2026-10-08T16:45:00Z","v":2196,"vw":108.439344},{"c":108.595,"h":108.595,"l":108.595,"n":3,"o":108.595,"t":"2026-10-08T17:15:00Z","v":132,"vw":108.595},{"c":108.905,"h":108.905,"l":108.8301,"n":2,"o":108.8301,"t":"2026-10-08T18:00:00Z","v":785,"vw":108.883436},{"c":108.78,"h":108.78,"l":108.78,"n":1,"o":108.78,"t":"2026-10-08T18:30:00Z","v":150,"vw":108.78},{"c":108.77,"h":108.77,"l":108.76,"n":15,"o":108.76,"t":"2026-10-08T18:45:00Z","v":2337,"vw":108.761829},{"c":108.94,"h":108.94,"l":108.94,"n":6,"o":108.94,"t":"2026-10-08T19:30:00Z","v":277,"vw":108.94},{"c":108.92,"h":108.93,"l":108.9,"n":19,"o":108.93,"t":"2026-10-08T19:45:00Z","v":867,"vw":108.921203},{"c":108.83,"h":108.83,"l":108.83,"n":5,"o":108.83,"t":"2026-10-08T20:00:00Z","v":110,"vw":108.83},{"c":109.21,"h":109.21,"l":109.2,"n":9,"o":109.2,"t":"2026-10-09T08:45:00Z","v":582,"vw":109.205},{"c":108.7634,"h":108.7634,"l":108.7634,"n":1,"o":108.7634,"t":"2026-10-09T13:45:00Z","v":2040,"vw":108.7634},{"c":108.8693,"h":108.8693,"l":108.76,"n":2,"o":108.76,"t":"2026-10-09T14:15:00Z","v":1808,"vw":108.863255},{"c":108.93,"h":108.94,"l":108.93,"n":3,"o":108.94,"t":"2026-10-09T15:30:00Z","v":526,"vw":108.937863},{"c":108.8101,"h":108.8101,"l":108.8101,"n":2,"o":108.8101,"t":"2026-10-09T16:00:00Z","v":233,"vw":108.8101},{"c":108.9,"h":108.9,"l":108.9,"n":1,"o":108.9,"t":"2026-10-09T17:00:00Z","v":221,"vw":108.9},{"c":108.8925,"h":108.905,"l":108.87,"n":8,"o":108.905,"t":"2026-10-09T17:15:00Z","v":687,"vw":108.890736},{"c":109.05,"h":109.05,"l":109.0334,"n":8,"o":109.0334,"t":"2026-10-09T18:15:00Z","v":833,"vw":109.03926},{"c":109.15,"h":109.175,"l":109.141,"n":8,"o":109.175,"t":"2026-10-09T19:00:00Z","v":931,"vw":109.156057},{"c":109.1,"h":109.16,"l":109.1,"n":4,"o":109.135,"t":"2026-10-09T19:15:00Z","v":400,"vw":109.134794},{"c":109.068,"h":109.068,"l":109.068,"n":3,"o":109.068,"t":"2026-10-09T19:30:00Z","v":768,"vw":109.068},{"c":108.9,"h":108.9,"l":108.9,"n":12,"o":108.9,"t":"2026-10-09T19:45:00Z","v":618,"vw":108.9},{"c":108.9,"h":108.9,"l":108.9,"n":3,"o":108.9,"t":"2026-10-09T20:00:00Z","v":122,"vw":108.9},{"c":109.05,"h":109.05,"l":109.05,"n":20,"o":109.05,"t":"2026-10-09T21:45:00Z","v":2155,"vw":109.05},{"c":109.01,"h":109.01,"l":109.01,"n":1,"o":109.01,"t":"2026-10-09T22:00:00Z","v":2133,"vw":109.01},{"c":108.92,"h":109.13,"l":108.84,"n":28,"o":108.84,"t":"2026-10-12T13:30:00Z","v":2936,"vw":109.070918},{"c":108.89,"h":108.89,"l":108.89,"n":1,"o":108.89,"t":"2026-10-12T13:45:00Z","v":326,"vw":108.89},{"c":109.18,"h":109.18,"l":109.03,"n":3,"o":109.07,"t":"2026-10-12T14:45:00Z","v":1526,"vw":109.049004},{"c":109.27,"h":109.27,"l":109.27,"n":1,"o":109.27,"t":"2026-10-12T17:30:00Z","v":100,"vw":109.27},{"c":109.2001,"h":109.2349,"l":109.2001,"n":5,"o":109.23,"t":"2026-10-12T18:00:00Z","v":592,"vw":109.226985},{"c":109.2,"h":109.2,"l":109.2,"n":1,"o":109.2,"t":"2026-10-12T18:15:00Z","v":320,"vw":109.2},{"c":109.0604,"h":109.0604,"l":109.0604,"n":1,"o":109.0604,"t":"2026-10-12T19:00:00Z","v":120,"vw":109.0604},{"c":109.04,"h":109.04,"l":109.04,"n":5,"o":109.04,"t":"2026-10-12T19:30:00Z","v":125,"vw":109.04},{"c":109.1,"h":109.12,"l":109.06,"n":43,"o":109.09,"t":"2026-10-12T19:45:00Z","v":3961,"vw":109.109412},{"c":109.03,"h":109.03,"l":109.03,"n":5,"o":109.03,"t":"2026-10-12T20:00:00Z","v":163,"vw":109.03},{"c":109.21,"h":109.21,"l":109.2,"n":13,"o":109.2,"t":"2026-10-13T09:00:00Z","v":1011,"vw":109.205},{"c":110,"h":110,"l":109.64,"n":15,"o":109.64,"t":"2026-10-13T13:30:00Z","v":914,"vw":109.908722},{"c":108.99,"h":109.03,"l":108.86,"n":45,"o":108.86,"t":"2026-10-13T14:30:00Z","v":6668,"vw":108.937845},{"c":109.08,"h":109.08,"l":108.94,"n":6,"o":108.96,"t":"2026-10-13T14:45:00Z","v":1443,"vw":108.972286},{"c":108.88,"h":108.88,"l":108.88,"n":1,"o":108.88,"t":"2026-10-13T15:45:00Z","v":413,"vw":108.88},{"c":108.83,"h":108.83,"l":108.83,"n":2,"o":108.83,"t":"2026-10-13T16:00:00Z","v":154,"vw":108.83},{"c":109.01,"h":109.01,"l":109.01,"n":1,"o":109.01,"t":"2026-10-13T16:15:00Z","v":385,"vw":109.01},{"c":109.025,"h":109.025,"l":109.025,"n":1,"o":109.025,"t":"2026-10-13T16:30:00Z","v":118,"vw":109.025},{"c":109.17,"h":109.17,"l":109.17,"n":1,"o":109.17,"t":"2026-10-13T17:00:00Z","v":100,"vw":109.17},{"c":109.48,"h":109.48,"l":109.48,"n":3,"o":109.48,"t":"2026-10-13T18:00:00Z","v":466,"vw":109.48},{"c":109.435,"h":109.435,"l":109.435,"n":1,"o":109.435,"t":"2026-10-13T18:15:00Z","v":160,"vw":109.435},{"c":109.53,"h":109.53,"l":109.53,"n":1,"o":109.53,"t":"2026-10-13T18:45:00Z","v":195,"vw":109.53},{"c":109.67,"h":109.67,"l":109.67,"n":3,"o":109.67,"t":"2026-10-13T19:15:00Z","v":154,"vw":109.67},{"c":109.65,"h":109.66,"l":109.63,"n":9,"o":109.63,"t":"2026-10-13T19:30:00Z","v":1115,"vw":109.645449},{"c":109.59,"h":109.62,"l":109.59,"n":9,"o":109.62,"t":"2026-10-13T19:45:00Z","v":273,"vw":109.606726},{"c":108.64,"h":108.64,"l":108.64,"n":3,"o":108.64,"t":"2026-10-14T13:30:00Z","v":554,"vw":108.64},{"c":108.88,"h":108.88,"l":108.6901,"n":11,"o":108.76,"t":"2026-10-14T13:45:00Z","v":1170,"vw":108.758279},{"c":108.515,"h":108.515,"l":108.485,"n":2,"o":108.485,"t":"2026-10-14T15:00:00Z","v":285,"vw":108.495526},{"c":108.5,"h":108.5,"l":108.5,"n":1,"o":108.5,"t":"2026-10-14T15:15:00Z","v":170,"vw":108.5},{"c":108.455,"h":108.455,"l":108.425,"n":5,"o":108.425,"t":"2026-10-14T15:30:00Z","v":855,"vw":108.428793},{"c":108.37,"h":108.37,"l":108.335,"n":2,"o":108.335,"t":"2026-10-14T16:15:00Z","v":228,"vw":108.350351},{"c":108.115,"h":108.13,"l":108.09,"n":4,"o":108.13,"t":"2026-10-14T17:45:00Z","v":590,"vw":108.112008},{"c":108.03,"h":108.03,"l":108.03,"n":1,"o":108.03,"t":"2026-10-14T18:00:00Z","v":400,"vw":108.03},{"c":108.206,"h":108.21,"l":108.16,"n":12,"o":108.21,"t":"2026-10-14T18:15:00Z","v":2078,"vw":108.181881},{"c":108.26,"h":108.26,"l":108.26,"n":2,"o":108.26,"t":"2026-10-14T18:30:00Z","v":101,"vw":108.26},{"c":108.425,"h":108.45,"l":108.425,"n":6,"o":108.45,"t":"2026-10-14T19:30:00Z","v":370,"vw":108.433287},{"c":109.03,"h":109.03,"l":109.03,"n":4,"o":109.03,"t":"2026-10-15T13:30:00Z","v":2289,"vw":109.03},{"c":109.02,"h":109.1,"l":108.93,"n":11,"o":108.96,"t":"2026-10-15T13:45:00Z","v":1607,"vw":108.954147},{"c":109.27,"h":109.27,"l":109.27,"n":2,"o":109.27,"t":"2026-10-15T14:00:00Z","v":408,"vw":109.27},{"c":109.29,"h":109.29,"l":109.29,"n":1,"o":109.29,"t":"2026-10-15T14:15:00Z","v":374,"vw":109.29},{"c":109.64,"h":109.64,"l":109.64,"n":1,"o":109.64,"t":"2026-10-15T14:45:00Z","v":100,"vw":109.64},{"c":109.74,"h":109.74,"l":109.74,"n":1,"o":109.74,"t":"2026-10-15T15:15:00Z","v":300,"vw":109.74},{"c":109.68,"h":109.71,"l":109.68,"n":5,"o":109.7,"t":"2026-10-15T15:30:00Z","v":607,"vw":109.698333},{"c":109.675,"h":109.73,"l":109.675,"n":8,"o":109.71,"t":"2026-10-15T15:45:00Z","v":497,"vw":109.710103},{"c":109.55,"h":109.58,"l":109.55,"n":3,"o":109.58,"t":"2026-10-15T16:15:00Z","v":220,"vw":109.565},{"c":109.55,"h":109.55,"l":109.55,"n":1,"o":109.55,"t":"2026-10-15T16:30:00Z","v":100,"vw":109.55},{"c":109.57,"h":109.57,"l":109.49,"n":13,"o":109.49,"t":"2026-10-15T16:45:00Z","v":944,"vw":109.500541},{"c":109.67,"h":109.67,"l":109.61,"n":4,"o":109.61,"t":"2026-10-15T17:00:00Z","v":233,"vw":109.642208},{"c":109.71,"h":109.71,"l":109.71,"n":1,"o":109.71,"t":"2026-10-15T17:15:00Z","v":141,"vw":109.71},{"c":109.8,"h":109.8,"l":109.8,"n":4,"o":109.8,"t":"2026-10-15T17:30:00Z","v":815,"vw":109.8},{"c":109.9237,"h":109.9237,"l":109.84,"n":9,"o":109.84,"t":"2026-10-15T17:45:00Z","v":518,"vw":109.898336},{"c":109.78,"h":109.7825,"l":109.78,"n":4,"o":109.7825,"t":"2026-10-15T18:30:00Z","v":726,"vw":109.78127},{"c":109.7968,"h":109.7968,"l":109.7968,"n":2,"o":109.7968,"t":"2026-10-15T19:00:00Z","v":111,"vw":109.7968},{"c":109.96,"h":109.96,"l":109.86,"n":19,"o":109.86,"t":"2026-10-15T19:30:00Z","v":3630,"vw":109.876454},{"c":109.89,"h":109.915,"l":109.89,"n":9,"o":109.915,"t":"2026-10-15T19:45:00Z","v":465,"vw":109.901639},{"c":109.92,"h":109.92,"l":109.92,"n":4,"o":109.92,"t":"2026-10-15T20:00:00Z","v":175,"vw":109.92},{"c":110.89,"h":110.95,"l":110.28,"n":19,"o":110.28,"t":"2026-10-16T13:30:00Z","v":1512,"vw":110.779483},{"c":111.2,"h":111.2,"l":110.9798,"n":7,"o":110.9798,"t":"2026-10-16T13:45:00Z","v":637,"vw":111.139897},{"c":110.65,"h":110.65,"l":110.62,"n":11,"o":110.63,"t":"2026-10-16T14:00:00Z","v":1101,"vw":110.634262},{"c":110.415,"h":110.415,"l":110.415,"n":1,"o":110.415,"t":"2026-10-16T15:15:00Z","v":882,"vw":110.415},{"c":110.39,"h":110.39,"l":110.39,"n":2,"o":110.39,"t":"2026-10-16T15:30:00Z","v":272,"vw":110.39},{"c":110.06,"h":110.06,"l":110.06,"n":3,"o":110.06,"t":"2026-10-16T16:00:00Z","v":203,"vw":110.06},{"c":109.625,"h":109.625,"l":109.625,"n":1,"o":109.625,"t":"2026-10-16T17:15:00Z","v":104,"vw":109.625},{"c":109.7028,"h":109.7028,"l":109.7028,"n":3,"o":109.7028,"t":"2026-10-16T17:30:00Z","v":254,"vw":109.7028},{"c":109.71,"h":109.71,"l":109.71,"n":7,"o":109.71,"t":"2026-10-16T17:45:00Z","v":525,"vw":109.71},{"c":109.5,"h":109.5,"l":109.5,"n":3,"o":109.5,"t":"2026-10-16T18:30:00Z","v":302,"vw":109.5},{"c":109.57,"h":109.64,"l":109.5654,"n":7,"o":109.5654,"t":"2026-10-16T18:45:00Z","v":850,"vw":109.607834},{"c":109.6323,"h":109.6323,"l":109.6323,"n":2,"o":109.6323,"t":"2026-10-16T19:15:00Z","v":182,"vw":109.6323},{"c":109.62,"h":109.62,"l":109.62,"n":2,"o":109.62,"t":"2026-10-16T19:45:00Z","v":151,"vw":109.62},{"c":109.77,"h":109.77,"l":109.65,"n":9,"o":109.65,"t":"2026-10-19T13:30:00Z","v":2982,"vw":109.666941},{"c":109.59,"h":109.66,"l":109.59,"n":5,"o":109.65,"t":"2026-10-19T14:00:00Z","v":937,"vw":109.625453},{"c":109.52,"h":109.54,"l":109.52,"n":2,"o":109.54,"t":"2026-10-19T14:30:00Z","v":494,"vw":109.535951},{"c":109.3819,"h":109.3819,"l":109.3819,"n":1,"o":109.3819,"t":"2026-10-19T14:45:00Z","v":417,"vw":109.3819},{"c":109.76,"h":109.76,"l":109.6432,"n":7,"o":109.675,"t":"2026-10-19T15:00:00Z","v":434,"vw":109.697817},{"c":109.9,"h":109.9,"l":109.9,"n":1,"o":109.9,"t":"2026-10-19T15:15:00Z","v":100,"vw":109.9},{"c":109.93,"h":109.93,"l":109.8531,"n":8,"o":109.8531,"t":"2026-10-19T15:30:00Z","v":1060,"vw":109.893945},{"c":109.86,"h":109.9108,"l":109.86,"n":4,"o":109.9108,"t":"2026-10-19T15:45:00Z","v":278,"vw":109.892394},{"c":109.55,"h":109.55,"l":109.545,"n":3,"o":109.545,"t":"2026-10-19T16:30:00Z","v":236,"vw":109.547294},{"c":109.64,"h":109.64,"l":109.61,"n":2,"o":109.61,"t":"2026-10-19T16:45:00Z","v":353,"vw":109.626997},{"c":109.57,"h":109.57,"l":109.44,"n":7,"o":109.44,"t":"2026-10-19T17:30:00Z","v":2005,"vw":109.452057},{"c":109.53,"h":109.53,"l":109.53,"n":1,"o":109.53,"t":"2026-10-19T18:00:00Z","v":145,"vw":109.53},{"c":109.45,"h":109.45,"l":109.45,"n":3,"o":109.45,"t":"2026-10-19T18:30:00Z","v":204,"vw":109.45},{"c":109.48,"h":109.48,"l":109.48,"n":1,"o":109.48,"t":"2026-10-19T18:45:00Z","v":127,"vw":109.48},{"c":109.4907,"h":109.4907,"l":109.4907,"n":1,"o":109.4907,"t":"2026-10-19T19:00:00Z","v":224,"vw":109.4907},{"c":109.805,"h":109.805,"l":109.59,"n":4,"o":109.59,"t":"2026-10-20T13:30:00Z","v":886,"vw":109.614564},{"c":110.37,"h":110.37,"l":110.37,"n":3,"o":110.37,"t":"2026-10-20T14:00:00Z","v":520,"vw":110.37},{"c":110.74,"h":110.74,"l":110.36,"n":2,"o":110.36,"t":"2026-10-20T14:15:00Z","v":326,"vw":110.499877},{"c":110.531,"h":110.531,"l":110.531,"n":2,"o":110.531,"t":"2026-10-20T14:30:00Z","v":411,"vw":110.531},{"c":110.73,"h":110.73,"l":110.73,"n":1,"o":110.73,"t":"2026-10-20T14:45:00Z","v":136,"vw":110.73},{"c":110.99,"h":110.99,"l":110.99,"n":1,"o":110.99,"t":"2026-10-20T15:00:00Z","v":183,"vw":110.99},{"c":110.64,"h":110.64,"l":110.64,"n":1,"o":110.64,"t":"2026-10-20T15:15:00Z","v":163,"vw":110.64},{"c":110.75,"h":110.75,"l":110.575,"n":8,"o":110.575,"t":"2026-10-20T15:30:00Z","v":1718,"vw":110.663805},{"c":110.665,"h":110.7661,"l":110.665,"n":5,"o":110.7661,"t":"2026-10-20T15:45:00Z","v":561,"vw":110.724361},{"c":110.52,"h":110.52,"l":110.52,"n":1,"o":110.52,"t":"2026-10-20T16:00:00Z","v":700,"vw":110.52},{"c":110.46,"h":110.6488,"l":110.46,"n":2,"o":110.6488,"t":"2026-10-20T16:15:00Z","v":1323,"vw":110.602706},{"c":110.6899,"h":110.6899,"l":110.6899,"n":2,"o":110.6899,"t":"2026-10-20T16:30:00Z","v":191,"vw":110.6899},{"c":110.6,"h":110.6,"l":110.6,"n":1,"o":110.6,"t":"2026-10-20T16:45:00Z","v":400,"vw":110.6},{"c":110.51,"h":110.55,"l":110.51,"n":3,"o":110.55,"t":"2026-10-20T17:00:00Z","v":402,"vw":110.54},{"c":110.6925,"h":110.6925,"l":110.6925,"n":1,"o":110.6925,"t":"2026-10-20T17:30:00Z","v":100,"vw":110.6925},{"c":110.7325,"h":110.7325,"l":110.7325,"n":3,"o":110.7325,"t":"2026-10-20T17:45:00Z","v":165,"vw":110.7325},{"c":110.88,"h":110.89,"l":110.7701,"n":8,"o":110.81,"t":"2026-10-20T18:00:00Z","v":3226,"vw":110.850332},{"c":110.825,"h":110.825,"l":110.825,"n":2,"o":110.825,"t":"2026-10-20T19:15:00Z","v":101,"vw":110.825},{"c":110.87,"h":110.87,"l":110.81,"n":8,"o":110.84,"t":"2026-10-20T19:30:00Z","v":501,"vw":110.836327},{"c":110.93,"h":110.93,"l":110.92,"n":7,"o":110.93,"t":"2026-10-20T19:45:00Z","v":449,"vw":110.9275},{"c":110.86,"h":110.86,"l":110.86,"n":4,"o":110.86,"t":"2026-10-20T20:00:00Z","v":224,"vw":110.86},{"c":111.24,"h":111.24,"l":111.24,"n":3,"o":111.24,"t":"2026-10-21T13:30:00Z","v":186,"vw":111.24},{"c":111.37,"h":111.37,"l":111.37,"n":1,"o":111.37,"t":"2026-10-21T13:45:00Z","v":1000,"vw":111.37},{"c":111.0215,"h":111.0215,"l":111.0215,"n":1,"o":111.0215,"t":"2026-10-21T14:00:00Z","v":125,"vw":111.0215},{"c":111.04,"h":111.04,"l":111.025,"n":8,"o":111.025,"t":"2026-10-21T14:15:00Z","v":437,"vw":111.031667},{"c":111.255,"h":111.255,"l":111.19,"n":2,"o":111.19,"t":"2026-10-21T14:30:00Z","v":402,"vw":111.230746},{"c":111.22,"h":111.22,"l":111.22,"n":2,"o":111.22,"t":"2026-10-21T16:00:00Z","v":324,"vw":111.22},{"c":111.16,"h":111.19,"l":111.16,"n":2,"o":111.19,"t":"2026-10-21T16:15:00Z","v":559,"vw":111.176422},{"c":111.34,"h":111.34,"l":111.17,"n":3,"o":111.17,"t":"2026-10-21T16:30:00Z","v":406,"vw":111.223177},{"c":111.1301,"h":111.1301,"l":111.1301,"n":1,"o":111.1301,"t":"2026-10-21T17:00:00Z","v":247,"vw":111.1301},{"c":111.25,"h":111.25,"l":111.205,"n":10,"o":111.205,"t":"2026-10-21T17:30:00Z","v":1348,"vw":111.222427},{"c":111.2252,"h":111.285,"l":111.2,"n":4,"o":111.285,"t":"2026-10-21T18:15:00Z","v":2030,"vw":111.272598},{"c":111.16,"h":111.16,"l":111.16,"n":1,"o":111.16,"t":"2026-10-21T18:45:00Z","v":400,"vw":111.16},{"c":110.7,"h":110.75,"l":110.7,"n":3,"o":110.75,"t":"2026-10-21T19:00:00Z","v":283,"vw":110.71773},{"c":111.0223,"h":111.0223,"l":111.0223,"n":2,"o":111.0223,"t":"2026-10-21T19:15:00Z","v":352,"vw":111.0223},{"c":111.1,"h":111.1,"l":111.07,"n":16,"o":111.07,"t":"2026-10-21T19:45:00Z","v":558,"vw":111.085},{"c":111.17,"h":111.17,"l":111.17,"n":4,"o":111.17,"t":"2026-10-21T20:00:00Z","v":118,"vw":111.17},{"c":110.45,"h":110.45,"l":110.45,"n":4,"o":110.45,"t":"2026-10-22T13:30:00Z","v":285,"vw":110.45},{"c":111.29,"h":111.29,"l":111.29,"n":2,"o":111.29,"t":"2026-10-22T14:00:00Z","v":151,"vw":111.29},{"c":110.46,"h":110.46,"l":110.46,"n":1,"o":110.46,"t":"2026-10-22T14:30:00Z","v":273,"vw":110.46},{"c":110.5947,"h":110.5947,"l":110.5695,"n":4,"o":110.5695,"t":"2026-10-22T14:45:00Z","v":452,"vw":110.587459},{"c":110.75,"h":110.75,"l":110.75,"n":4,"o":110.75,"t":"2026-10-22T15:00:00Z","v":103,"vw":110.75},{"c":110.9946,"h":110.9946,"l":110.85,"n":3,"o":110.85,"t":"2026-10-22T15:15:00Z","v":406,"vw":110.912069},{"c":110.925,"h":110.925,"l":110.8015,"n":4,"o":110.8015,"t":"2026-10-22T15:30:00Z","v":440,"vw":110.853451},{"c":111.19,"h":111.19,"l":111.19,"n":2,"o":111.19,"t":"2026-10-22T16:00:00Z","v":213,"vw":111.19},{"c":111.355,"h":111.355,"l":111.355,"n":1,"o":111.355,"t":"2026-10-22T16:15:00Z","v":140,"vw":111.355},{"c":111.335,"h":111.335,"l":111.335,"n":2,"o":111.335,"t":"2026-10-22T17:00:00Z","v":101,"vw":111.335},{"c":111.3241,"h":111.3241,"l":111.3241,"n":1,"o":111.3241,"t":"2026-10-22T18:00:00Z","v":103,"vw":111.3241},{"c":111.45,"h":111.475,"l":111.38,"n":10,"o":111.38,"t":"2026-10-22T18:15:00Z","v":1187,"vw":111.416218},{"c":111.51,"h":111.51,"l":111.51,"n":1,"o":111.51,"t":"2026-10-22T18:45:00Z","v":664,"vw":111.51},{"c":111.5016,"h":111.5016,"l":111.5016,"n":2,"o":111.5016,"t":"2026-10-22T19:00:00Z","v":145,"vw":111.5016},{"c":111.74,"h":111.74,"l":111.725,"n":16,"o":111.725,"t":"2026-10-22T19:45:00Z","v":492,"vw":111.733587}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.33869188155420565,"strike":116.87102706148598,"iv":0.13881247845024872,"gamma":0.05292495505807572,"theta":-0.019584932345305162,"vega":0.07285349592359293,"rho":0.011260329454473307,"breakevenPct":4.895041116019501},{"delta":0.2,"premium":0.5206513926340457,"strike":116.26449535788652,"iv":0.14848102010943104,"gamma":0.05920483537845309,"theta":-0.025225165027792838,"vega":0.08727265256137084,"rho":0.015320630307448653,"breakevenPct":4.5150767411138},{"delta":0.25,"premium":0.6623971824527815,"strike":115.37602817547219,"iv":0.14446783863030507,"gamma":0.0700495457931582,"theta":-0.02821623356650993,"vega":0.09970445022877385,"rho":0.01926296684438033,"breakevenPct":3.8468098782217393},{"delta":0.3,"premium":0.8046713059766419,"strike":114.53479419565937,"iv":0.13687014041492732,"gamma":0.08047545287452125,"theta":-0.029751574623928568,"vega":0.108786684991377,"rho":0.023218149526287372,"breakevenPct":3.221286470051921},{"delta":0.35,"premium":0.9569092873139801,"strike":113.8404535634301,"iv":0.13191665074359324,"gamma":0.08918324098076791,"theta":-0.03106088624183214,"vega":0.11620421810919353,"rho":0.027284642440771174,"breakevenPct":2.7361400131949907},{"delta":0.4,"premium":1.089264179192736,"strike":113.17867910403632,"iv":0.12395078401635447,"gamma":0.09888147642898217,"theta":-0.030697983689208407,"vega":0.12131900699959233,"rho":0.03153288579895077,"breakevenPct":2.262344087371631},{"delta":0.45,"premium":1.4368896484375002,"strike":112.6435546875,"iv":0.13388349609375,"gamma":0.0942998046875,"theta":-0.03384365234375,"vega":0.12373369140625,"rho":0.03588985710320013,"breakevenPct":2.094544778895208},{"delta":0.5,"premium":1.8641357421874998,"strike":112.1552734375,"iv":0.15043623046875,"gamma":0.08443652343750001,"theta":-0.03828701171875,"vega":0.12514970703125,"rho":0.04028704285325613,"breakevenPct":2.0399223014923082},{"delta":0.55,"premium":2.2760686528497414,"strike":111.55829015544042,"iv":0.15888031088082902,"gamma":0.07878225388601036,"theta":-0.04036256476683938,"vega":0.1240981865284974,"rho":0.044565882526393374,"breakevenPct":1.8743143084751748},{"delta":0.6,"premium":2.691918103448276,"strike":110.90086206896552,"iv":0.16344525862068965,"gamma":0.07493577586206897,"theta":-0.041180172413793105,"vega":0.12148620689655172,"rho":0.0487870614567031,"breakevenPct":1.6581172117538912},{"delta":0.65,"premium":3.1768318965517244,"strike":110.18247126436782,"iv":0.167396408045977,"gamma":0.07012255747126436,"theta":-0.04103649425287356,"vega":0.11631379310344828,"rho":0.052992756570066135,"breakevenPct":1.4491705395736019},{"delta":0.7,"premium":3.5504884004884003,"strike":109.54456654456655,"iv":0.16275262515262515,"gamma":0.06730598290598291,"theta":-0.03858620268620269,"vega":0.10871501831501833,"rho":0.05721246365275427,"breakevenPct":1.2126856497717435},{"delta":0.75,"premium":3.901639344262295,"strike":108.92622950819673,"iv":0.1554688524590164,"gamma":0.0647360655737705,"theta":-0.03533114754098361,"vega":0.09987950819672131,"rho":0.061439040070470886,"breakevenPct":0.9735715522275069},{"delta":0.8,"premium":4.379781420765028,"strike":108.2431693989071,"iv":0.15055081967213113,"gamma":0.05858852459016393,"theta":-0.031915846994535514,"vega":0.08765273224043714,"rho":0.06568294857388669,"breakevenPct":0.7901833002256421},{"delta":0.85,"premium":5.1120123203285415,"strike":107.3388090349076,"iv":0.15051909650924025,"gamma":0.0489946611909651,"theta":-0.028584188911704316,"vega":0.07311765913757702,"rho":0.06983806547028724,"breakevenPct":0.6361386748130907},{"delta":0.9,"premium":6.618085106382979,"strike":105.70212765957447,"iv":0.1647085106382979,"gamma":0.03366808510638297,"theta":-0.025727659574468084,"vega":0.05508936170212765,"rho":0.07356247987623615,"breakevenPct":0.5192525200979486}],"put":[{"delta":0.15,"premium":0.6755460398448391,"strike":104.02184159379357,"iv":0.2672389102031085,"gamma":0.027746097746974622,"theta":-0.031730977148691164,"vega":0.073327627613904,"rho":-0.014849790852100675,"breakevenPct":7.511817116566376},{"delta":0.2,"premium":0.7797280629119232,"strike":106.72970750549231,"iv":0.2160161169605165,"gamma":0.04125951626103653,"theta":-0.02997125843681092,"vega":0.08797479476750428,"rho":-0.01986048526747401,"breakevenPct":5.181690135510655},{"delta":0.25,"premium":0.9248264267030057,"strike":108.24826426703005,"iv":0.19223023548687473,"gamma":0.052657893026187445,"theta":-0.029678829980335254,"vega":0.09983878434480363,"rho":-0.02474656320569829,"breakevenPct":3.952534597881643},{"delta":0.3,"premium":1.0831925675675675,"strike":109.33277027027027,"iv":0.17580388513513515,"gamma":0.0626956081081081,"theta":-0.02933293918918919,"vega":0.10916148648648648,"rho":-0.029423455822937525,"breakevenPct":3.1236999259864797},{"delta":0.35,"premium":1.3028776978417265,"strike":110.15107913669064,"iv":0.1706863309352518,"gamma":0.06874604316546762,"theta":-0.029875539568345325,"vega":0.11637266187050359,"rho":-0.0342178773084045,"breakevenPct":2.587970790362514},{"delta":0.4,"premium":1.554676258992806,"strike":110.87050359712231,"iv":0.16824028776978417,"gamma":0.0727748201438849,"theta":-0.030235251798561152,"vega":0.12148057553956834,"rho":-0.038983790343453784,"breakevenPct":2.1694761606143667},{"delta":0.45,"premium":1.8463284379172231,"strike":111.54739652870494,"iv":0.16719786381842455,"gamma":0.07481375166889186,"theta":-0.03019052069425901,"vega":0.1241516688918558,"rho":-0.04371326212721428,"breakevenPct":1.8247108548525808},{"delta":0.5,"premium":2.16151055408971,"strike":112.21240105540898,"iv":0.16646635883905012,"gamma":0.0758362796833773,"theta":-0.029760158311345646,"vega":0.12530263852242743,"rho":-0.04842835236755031,"breakevenPct":1.5116426514057026},{"delta":0.55,"premium":2.5078166226912932,"strike":112.87203166226914,"iv":0.16574076517150396,"gamma":0.07563839050131926,"theta":-0.028704749340369394,"vega":0.12437915567282322,"rho":-0.05313000421758571,"breakevenPct":1.23123765922871},{"delta":0.6,"premium":2.8602638352638357,"strike":113.51866151866152,"iv":0.1629029601029601,"gamma":0.07492574002574003,"theta":-0.02652908622908623,"vega":0.12103616473616474,"rho":-0.057819098042591076,"breakevenPct":0.9679634120299919},{"delta":0.65,"premium":3.2651073619631905,"strike":114.19325153374233,"iv":0.16107638036809815,"gamma":0.07290858895705521,"theta":-0.024178220858895705,"vega":0.11636073619631901,"rho":-0.06251187003677827,"breakevenPct":0.7265579275289534},{"delta":0.7,"premium":3.8210889570552142,"strike":114.9601226993865,"iv":0.16376042944785274,"gamma":0.06738711656441719,"theta":-0.022107668711656443,"vega":0.10945889570552148,"rho":-0.06722453176761242,"breakevenPct":0.5378255393491151},{"delta":0.75,"premium":4.700490677134446,"strike":116.00196270853777,"iv":0.17423415112855742,"gamma":0.05785387634936213,"theta":-0.020545436702649664,"vega":0.10006359175662416,"rho":-0.07206667428991595,"breakevenPct":0.39354291022918036},{"delta":0.8,"premium":4.761825318940137,"strike":116.24730127576055,"iv":0.15350304219823355,"gamma":0.05208842001962709,"theta":-0.013725024533856722,"vega":0.0830125613346418,"rho":-0.07635718837031867,"breakevenPct":0.364999851576094},{"delta":0.85,"premium":4.823159960745829,"strike":116.49263984298332,"iv":0.13277193326790973,"gamma":0.046322963689892055,"theta":-0.006904612365063796,"vega":0.0659615309126595,"rho":-0.08064770245072139,"breakevenPct":0.33645679292300773},{"delta":0.9,"premium":4.884494602551522,"strike":116.73797841020608,"iv":0.11204082433758586,"gamma":0.04055750736015702,"theta":-0.00008420019627085676,"vega":0.04891050049067714,"rho":-0.08493821653112411,"breakevenPct":0.3079137342699214}]},"raw":{"call":[{"delta":0.15,"premium":0.33869188155420565,"strike":116.87102706148598,"iv":0.13881247845024872,"gamma":0.05292495505807572,"theta":-0.019584932345305162,"vega":0.07285349592359293,"rho":0.011260329454473307,"breakevenPct":4.895041116019501},{"delta":0.2,"premium":0.5206513926340457,"strike":116.26449535788652,"iv":0.14848102010943104,"gamma":0.05920483537845309,"theta":-0.025225165027792838,"vega":0.08727265256137084,"rho":0.015320630307448653,"breakevenPct":4.5150767411138},{"delta":0.25,"premium":0.6623971824527815,"strike":115.37602817547219,"iv":0.14446783863030507,"gamma":0.0700495457931582,"theta":-0.02821623356650993,"vega":0.09970445022877385,"rho":0.01926296684438033,"breakevenPct":3.8468098782217393},{"delta":0.3,"premium":0.8046713059766419,"strike":114.53479419565937,"iv":0.13687014041492732,"gamma":0.08047545287452125,"theta":-0.029751574623928568,"vega":0.108786684991377,"rho":0.023218149526287372,"breakevenPct":3.221286470051921},{"delta":0.35,"premium":0.9569092873139801,"strike":113.8404535634301,"iv":0.13191665074359324,"gamma":0.08918324098076791,"theta":-0.03106088624183214,"vega":0.11620421810919353,"rho":0.027284642440771174,"breakevenPct":2.7361400131949907},{"delta":0.4,"premium":1.089264179192736,"strike":113.17867910403632,"iv":0.12395078401635447,"gamma":0.09888147642898217,"theta":-0.030697983689208407,"vega":0.12131900699959233,"rho":0.03153288579895077,"breakevenPct":2.262344087371631},{"delta":0.45,"premium":1.4368896484375002,"strike":112.6435546875,"iv":0.13388349609375,"gamma":0.0942998046875,"theta":-0.03384365234375,"vega":0.12373369140625,"rho":0.03588985710320013,"breakevenPct":2.094544778895208},{"delta":0.5,"premium":1.8641357421874998,"strike":112.1552734375,"iv":0.15043623046875,"gamma":0.08443652343750001,"theta":-0.03828701171875,"vega":0.12514970703125,"rho":0.04028704285325613,"breakevenPct":2.0399223014923082},{"delta":0.55,"premium":2.2760686528497414,"strike":111.55829015544042,"iv":0.15888031088082902,"gamma":0.07878225388601036,"theta":-0.04036256476683938,"vega":0.1240981865284974,"rho":0.044565882526393374,"breakevenPct":1.8743143084751748},{"delta":0.6,"premium":2.691918103448276,"strike":110.90086206896552,"iv":0.16344525862068965,"gamma":0.07493577586206897,"theta":-0.041180172413793105,"vega":0.12148620689655172,"rho":0.0487870614567031,"breakevenPct":1.6581172117538912},{"delta":0.65,"premium":3.1768318965517244,"strike":110.18247126436782,"iv":0.167396408045977,"gamma":0.07012255747126436,"theta":-0.04103649425287356,"vega":0.11631379310344828,"rho":0.052992756570066135,"breakevenPct":1.4491705395736019},{"delta":0.7,"premium":3.5504884004884003,"strike":109.54456654456655,"iv":0.16275262515262515,"gamma":0.06730598290598291,"theta":-0.03858620268620269,"vega":0.10871501831501833,"rho":0.05721246365275427,"breakevenPct":1.2126856497717435},{"delta":0.75,"premium":3.901639344262295,"strike":108.92622950819673,"iv":0.1554688524590164,"gamma":0.0647360655737705,"theta":-0.03533114754098361,"vega":0.09987950819672131,"rho":0.061439040070470886,"breakevenPct":0.9735715522275069},{"delta":0.8,"premium":4.379781420765028,"strike":108.2431693989071,"iv":0.15055081967213113,"gamma":0.05858852459016393,"theta":-0.031915846994535514,"vega":0.08765273224043714,"rho":0.06568294857388669,"breakevenPct":0.7901833002256421},{"delta":0.85,"premium":5.1120123203285415,"strike":107.3388090349076,"iv":0.15051909650924025,"gamma":0.0489946611909651,"theta":-0.028584188911704316,"vega":0.07311765913757702,"rho":0.06983806547028724,"breakevenPct":0.6361386748130907},{"delta":0.9,"premium":6.618085106382979,"strike":105.70212765957447,"iv":0.1647085106382979,"gamma":0.03366808510638297,"theta":-0.025727659574468084,"vega":0.05508936170212765,"rho":0.07356247987623615,"breakevenPct":0.5192525200979486}],"put":[{"delta":0.15,"premium":0.6755460398448391,"strike":104.02184159379357,"iv":0.2672389102031085,"gamma":0.027746097746974622,"theta":-0.031730977148691164,"vega":0.073327627613904,"rho":-0.014849790852100675,"breakevenPct":7.511817116566376},{"delta":0.2,"premium":0.7797280629119232,"strike":106.72970750549231,"iv":0.2160161169605165,"gamma":0.04125951626103653,"theta":-0.02997125843681092,"vega":0.08797479476750428,"rho":-0.01986048526747401,"breakevenPct":5.181690135510655},{"delta":0.25,"premium":0.9248264267030057,"strike":108.24826426703005,"iv":0.19223023548687473,"gamma":0.052657893026187445,"theta":-0.029678829980335254,"vega":0.09983878434480363,"rho":-0.02474656320569829,"breakevenPct":3.952534597881643},{"delta":0.3,"premium":1.0831925675675675,"strike":109.33277027027027,"iv":0.17580388513513515,"gamma":0.0626956081081081,"theta":-0.02933293918918919,"vega":0.10916148648648648,"rho":-0.029423455822937525,"breakevenPct":3.1236999259864797},{"delta":0.35,"premium":1.3028776978417265,"strike":110.15107913669064,"iv":0.1706863309352518,"gamma":0.06874604316546762,"theta":-0.029875539568345325,"vega":0.11637266187050359,"rho":-0.0342178773084045,"breakevenPct":2.587970790362514},{"delta":0.4,"premium":1.554676258992806,"strike":110.87050359712231,"iv":0.16824028776978417,"gamma":0.0727748201438849,"theta":-0.030235251798561152,"vega":0.12148057553956834,"rho":-0.038983790343453784,"breakevenPct":2.1694761606143667},{"delta":0.45,"premium":1.8463284379172231,"strike":111.54739652870494,"iv":0.16719786381842455,"gamma":0.07481375166889186,"theta":-0.03019052069425901,"vega":0.1241516688918558,"rho":-0.04371326212721428,"breakevenPct":1.8247108548525808},{"delta":0.5,"premium":2.16151055408971,"strike":112.21240105540898,"iv":0.16646635883905012,"gamma":0.0758362796833773,"theta":-0.029760158311345646,"vega":0.12530263852242743,"rho":-0.04842835236755031,"breakevenPct":1.5116426514057026},{"delta":0.55,"premium":2.5078166226912932,"strike":112.87203166226914,"iv":0.16574076517150396,"gamma":0.07563839050131926,"theta":-0.028704749340369394,"vega":0.12437915567282322,"rho":-0.05313000421758571,"breakevenPct":1.23123765922871},{"delta":0.6,"premium":2.8602638352638357,"strike":113.51866151866152,"iv":0.1629029601029601,"gamma":0.07492574002574003,"theta":-0.02652908622908623,"vega":0.12103616473616474,"rho":-0.057819098042591076,"breakevenPct":0.9679634120299919},{"delta":0.65,"premium":3.2651073619631905,"strike":114.19325153374233,"iv":0.16107638036809815,"gamma":0.07290858895705521,"theta":-0.024178220858895705,"vega":0.11636073619631901,"rho":-0.06251187003677827,"breakevenPct":0.7265579275289534},{"delta":0.7,"premium":3.8210889570552142,"strike":114.9601226993865,"iv":0.16376042944785274,"gamma":0.06738711656441719,"theta":-0.022107668711656443,"vega":0.10945889570552148,"rho":-0.06722453176761242,"breakevenPct":0.5378255393491151},{"delta":0.75,"premium":4.700490677134446,"strike":116.00196270853777,"iv":0.17423415112855742,"gamma":0.05785387634936213,"theta":-0.020545436702649664,"vega":0.10006359175662416,"rho":-0.07206667428991595,"breakevenPct":0.39354291022918036},{"delta":0.8,"premium":4.761825318940137,"strike":116.24730127576055,"iv":0.15350304219823355,"gamma":0.05208842001962709,"theta":-0.013725024533856722,"vega":0.0830125613346418,"rho":-0.07635718837031867,"breakevenPct":0.364999851576094},{"delta":0.85,"premium":4.823159960745829,"strike":116.49263984298332,"iv":0.13277193326790973,"gamma":0.046322963689892055,"theta":-0.006904612365063796,"vega":0.0659615309126595,"rho":-0.08064770245072139,"breakevenPct":0.33645679292300773},{"delta":0.9,"premium":4.884494602551522,"strike":116.73797841020608,"iv":0.11204082433758586,"gamma":0.04055750736015702,"theta":-0.00008420019627085676,"vega":0.04891050049067714,"rho":-0.08493821653112411,"breakevenPct":0.3079137342699214}]}},"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"}}