{"symbol":"MXI","url":"https://intraalpha.com/companies/MXI","capturedAt":"2026-10-22T16:38:18.337Z","state":"ready","quote":{"symbol":"MXI","last_price":106.365,"prev_close":108.73,"regular_close":106.365,"change":-2.365,"change_pct":-2.1751,"regular_change":-2.365,"regular_change_pct":-2.1751,"extended_change":0,"extended_change_pct":0,"bid":106.48,"ask":106.73,"bid_size":200,"ask_size":100,"volume":45606,"vwap":106.724501,"open":107.14,"high":107.14,"low":106.13,"close":106.365,"trade_count":269,"last_trade_at":"2026-10-22T15:40:41.420720315Z","last_quote_at":"2026-10-22T16:38:16.306717631Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:38:13.967043129-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":428800000,"net_expense_ratio":0.0037,"portfolio_turnover":0.11,"dividend_yield":0.0156,"inception_date":"2006-09-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:38:18.000230+00:00"},"optionObservedAt":"2026-10-22T16:35:15.747Z","bars":[{"c":107.51,"h":107.51,"l":107.51,"n":7,"o":107.51,"t":"2026-10-15T13:30:00Z","v":627,"vw":107.51},{"c":107.38,"h":107.38,"l":107.38,"n":4,"o":107.38,"t":"2026-10-15T13:45:00Z","v":243,"vw":107.38},{"c":107.9,"h":107.9,"l":107.9,"n":3,"o":107.9,"t":"2026-10-15T14:35:00Z","v":203,"vw":107.9},{"c":108.36,"h":108.365,"l":108.36,"n":17,"o":108.365,"t":"2026-10-15T15:50:00Z","v":581,"vw":108.361392},{"c":108.255,"h":108.27,"l":108.185,"n":7,"o":108.185,"t":"2026-10-15T16:20:00Z","v":387,"vw":108.230588},{"c":108.36,"h":108.36,"l":108.36,"n":5,"o":108.36,"t":"2026-10-15T16:35:00Z","v":214,"vw":108.36},{"c":108.485,"h":108.485,"l":108.485,"n":3,"o":108.485,"t":"2026-10-15T18:15:00Z","v":123,"vw":108.485},{"c":108.4301,"h":108.4301,"l":108.4301,"n":4,"o":108.4301,"t":"2026-10-15T18:35:00Z","v":129,"vw":108.4301},{"c":108.51,"h":108.51,"l":108.51,"n":4,"o":108.51,"t":"2026-10-15T18:40:00Z","v":126,"vw":108.51},{"c":108.63,"h":108.63,"l":108.62,"n":9,"o":108.62,"t":"2026-10-15T19:00:00Z","v":500,"vw":108.625},{"c":108.83,"h":108.83,"l":108.83,"n":6,"o":108.83,"t":"2026-10-15T19:50:00Z","v":128,"vw":108.83},{"c":108.77,"h":108.77,"l":108.77,"n":6,"o":108.77,"t":"2026-10-15T20:00:00Z","v":127,"vw":108.77},{"c":109.3,"h":109.3,"l":109.3,"n":1,"o":109.3,"t":"2026-10-16T13:25:00Z","v":200,"vw":109.3},{"c":109.11,"h":109.11,"l":109.11,"n":1,"o":109.11,"t":"2026-10-16T13:30:00Z","v":165,"vw":109.11},{"c":109.855,"h":109.855,"l":109.855,"n":5,"o":109.855,"t":"2026-10-16T14:05:00Z","v":131,"vw":109.855},{"c":110.235,"h":110.235,"l":110.235,"n":2,"o":110.235,"t":"2026-10-16T15:05:00Z","v":103,"vw":110.235},{"c":109.365,"h":109.365,"l":109.365,"n":1,"o":109.365,"t":"2026-10-16T15:55:00Z","v":100,"vw":109.365},{"c":109.15,"h":109.15,"l":109.15,"n":1,"o":109.15,"t":"2026-10-16T16:05:00Z","v":100,"vw":109.15},{"c":109.27,"h":109.27,"l":109.27,"n":1,"o":109.27,"t":"2026-10-16T16:10:00Z","v":132,"vw":109.27},{"c":109.3135,"h":109.3135,"l":109.3135,"n":2,"o":109.3135,"t":"2026-10-16T16:15:00Z","v":153,"vw":109.3135},{"c":109.23,"h":109.23,"l":109.23,"n":7,"o":109.23,"t":"2026-10-16T16:25:00Z","v":247,"vw":109.23},{"c":109.01,"h":109.02,"l":109.01,"n":4,"o":109.02,"t":"2026-10-16T16:30:00Z","v":1100,"vw":109.012727},{"c":109.095,"h":109.095,"l":109.095,"n":4,"o":109.095,"t":"2026-10-16T16:35:00Z","v":113,"vw":109.095},{"c":108.91,"h":108.96,"l":108.91,"n":7,"o":108.96,"t":"2026-10-16T16:40:00Z","v":1107,"vw":108.918182},{"c":109.03,"h":109.03,"l":109.03,"n":4,"o":109.03,"t":"2026-10-16T16:55:00Z","v":749,"vw":109.03},{"c":108.965,"h":108.965,"l":108.965,"n":3,"o":108.965,"t":"2026-10-16T17:00:00Z","v":112,"vw":108.965},{"c":108.6,"h":108.7512,"l":108.58,"n":16,"o":108.67,"t":"2026-10-16T17:05:00Z","v":1697,"vw":108.661901},{"c":108.57,"h":108.635,"l":108.565,"n":15,"o":108.63,"t":"2026-10-16T17:10:00Z","v":1424,"vw":108.605},{"c":108.5,"h":108.555,"l":108.495,"n":18,"o":108.555,"t":"2026-10-16T17:15:00Z","v":1751,"vw":108.517059},{"c":108.48,"h":108.54,"l":108.48,"n":10,"o":108.485,"t":"2026-10-16T17:20:00Z","v":1600,"vw":108.503438},{"c":108.7,"h":108.7,"l":108.56,"n":17,"o":108.61,"t":"2026-10-16T17:25:00Z","v":1907,"vw":108.612632},{"c":108.64,"h":108.66,"l":108.6,"n":15,"o":108.65,"t":"2026-10-16T17:30:00Z","v":2200,"vw":108.625909},{"c":108.69,"h":108.74,"l":108.68,"n":11,"o":108.735,"t":"2026-10-16T17:35:00Z","v":1600,"vw":108.714062},{"c":108.84,"h":108.933,"l":108.625,"n":14,"o":108.625,"t":"2026-10-16T17:40:00Z","v":1788,"vw":108.797299},{"c":108.865,"h":108.865,"l":108.865,"n":1,"o":108.865,"t":"2026-10-16T17:45:00Z","v":100,"vw":108.865},{"c":108.44,"h":108.48,"l":108.4,"n":29,"o":108.47,"t":"2026-10-16T18:15:00Z","v":2847,"vw":108.447826},{"c":108.36,"h":108.4,"l":108.275,"n":36,"o":108.36,"t":"2026-10-16T18:20:00Z","v":4898,"vw":108.335474},{"c":108.41,"h":108.43,"l":108.365,"n":9,"o":108.43,"t":"2026-10-16T18:25:00Z","v":1500,"vw":108.401667},{"c":108.4,"h":108.45,"l":108.28,"n":41,"o":108.4,"t":"2026-10-16T18:30:00Z","v":4788,"vw":108.375319},{"c":108.34,"h":108.42,"l":108.28,"n":30,"o":108.42,"t":"2026-10-16T18:35:00Z","v":3600,"vw":108.382},{"c":108.38,"h":108.53,"l":108.37,"n":60,"o":108.43,"t":"2026-10-16T18:40:00Z","v":6381,"vw":108.392488},{"c":108.38,"h":108.4,"l":108.37,"n":43,"o":108.39,"t":"2026-10-16T18:45:00Z","v":2723,"vw":108.381483},{"c":108.36,"h":108.4,"l":108.255,"n":81,"o":108.38,"t":"2026-10-16T18:50:00Z","v":9835,"vw":108.325896},{"c":108.4,"h":108.4,"l":108.21,"n":50,"o":108.26,"t":"2026-10-16T18:55:00Z","v":5740,"vw":108.265313},{"c":108.44,"h":108.44,"l":108.44,"n":2,"o":108.44,"t":"2026-10-16T19:05:00Z","v":359733,"vw":108.44},{"c":108.735,"h":108.735,"l":108.67,"n":4,"o":108.67,"t":"2026-10-16T19:20:00Z","v":308,"vw":108.695},{"c":108.73,"h":108.73,"l":108.69,"n":6,"o":108.69,"t":"2026-10-16T19:25:00Z","v":385,"vw":108.716667},{"c":109.22,"h":109.22,"l":109.22,"n":6,"o":109.22,"t":"2026-10-19T13:30:00Z","v":343,"vw":109.22},{"c":109.1375,"h":109.1375,"l":109.1375,"n":3,"o":109.1375,"t":"2026-10-19T13:35:00Z","v":163,"vw":109.1375},{"c":108.58,"h":108.58,"l":108.58,"n":2,"o":108.58,"t":"2026-10-19T14:15:00Z","v":114,"vw":108.58},{"c":108.405,"h":108.405,"l":108.405,"n":1,"o":108.405,"t":"2026-10-19T14:50:00Z","v":100,"vw":108.405},{"c":109.075,"h":109.075,"l":108.855,"n":4,"o":108.855,"t":"2026-10-19T15:25:00Z","v":620,"vw":108.897308},{"c":108.94,"h":108.94,"l":108.8999,"n":2,"o":108.8999,"t":"2026-10-19T15:40:00Z","v":214,"vw":108.918638},{"c":108.76,"h":108.76,"l":108.76,"n":2,"o":108.76,"t":"2026-10-19T16:00:00Z","v":135,"vw":108.76},{"c":108.63,"h":108.63,"l":108.63,"n":1,"o":108.63,"t":"2026-10-19T16:10:00Z","v":100,"vw":108.63},{"c":108.65,"h":108.65,"l":108.65,"n":2,"o":108.65,"t":"2026-10-19T16:25:00Z","v":116,"vw":108.65},{"c":108.655,"h":108.655,"l":108.655,"n":3,"o":108.655,"t":"2026-10-19T16:40:00Z","v":110,"vw":108.655},{"c":108.585,"h":108.585,"l":108.585,"n":1,"o":108.585,"t":"2026-10-19T17:10:00Z","v":100,"vw":108.585},{"c":108.585,"h":108.585,"l":108.585,"n":1,"o":108.585,"t":"2026-10-19T17:15:00Z","v":152,"vw":108.585},{"c":108.66,"h":108.79,"l":108.5724,"n":8,"o":108.585,"t":"2026-10-19T17:25:00Z","v":1198,"vw":108.649563},{"c":108.77,"h":108.77,"l":108.655,"n":2,"o":108.655,"t":"2026-10-19T17:30:00Z","v":200,"vw":108.7125},{"c":108.725,"h":108.74,"l":108.725,"n":2,"o":108.74,"t":"2026-10-19T17:40:00Z","v":200,"vw":108.7325},{"c":108.77,"h":108.77,"l":108.77,"n":5,"o":108.77,"t":"2026-10-19T17:45:00Z","v":273,"vw":108.77},{"c":108.75,"h":108.75,"l":108.645,"n":2,"o":108.645,"t":"2026-10-19T17:55:00Z","v":200,"vw":108.6975},{"c":108.66,"h":108.77,"l":108.66,"n":6,"o":108.66,"t":"2026-10-19T18:00:00Z","v":490,"vw":108.694375},{"c":108.69,"h":108.69,"l":108.69,"n":1,"o":108.69,"t":"2026-10-19T18:05:00Z","v":230,"vw":108.69},{"c":108.87,"h":108.87,"l":108.8,"n":3,"o":108.801,"t":"2026-10-19T18:20:00Z","v":315,"vw":108.822587},{"c":108.8,"h":108.8,"l":108.8,"n":3,"o":108.8,"t":"2026-10-19T18:25:00Z","v":534,"vw":108.8},{"c":108.75,"h":108.75,"l":108.75,"n":2,"o":108.75,"t":"2026-10-19T19:00:00Z","v":101,"vw":108.75},{"c":108.87,"h":108.87,"l":108.87,"n":1,"o":108.87,"t":"2026-10-19T19:05:00Z","v":100,"vw":108.87},{"c":108.865,"h":108.865,"l":108.865,"n":1,"o":108.865,"t":"2026-10-19T19:20:00Z","v":100,"vw":108.865},{"c":108.94,"h":108.94,"l":108.94,"n":1,"o":108.94,"t":"2026-10-19T19:30:00Z","v":100,"vw":108.94},{"c":108.755,"h":108.755,"l":108.755,"n":3,"o":108.755,"t":"2026-10-19T19:50:00Z","v":191,"vw":108.755},{"c":108.56,"h":108.68,"l":108.56,"n":4,"o":108.68,"t":"2026-10-19T19:55:00Z","v":333,"vw":108.607619},{"c":108.76,"h":108.76,"l":108.76,"n":5,"o":108.76,"t":"2026-10-19T20:00:00Z","v":104,"vw":108.76},{"c":107.82,"h":107.92,"l":107.82,"n":10,"o":107.92,"t":"2026-10-20T13:30:00Z","v":859,"vw":107.890745},{"c":108.165,"h":108.165,"l":108.165,"n":1,"o":108.165,"t":"2026-10-20T13:35:00Z","v":100,"vw":108.165},{"c":108.32,"h":108.32,"l":108.32,"n":2,"o":108.32,"t":"2026-10-20T13:40:00Z","v":101,"vw":108.32},{"c":108.115,"h":108.115,"l":108.115,"n":2,"o":108.115,"t":"2026-10-20T13:45:00Z","v":101,"vw":108.115},{"c":108.145,"h":108.145,"l":108.145,"n":1,"o":108.145,"t":"2026-10-20T14:00:00Z","v":100,"vw":108.145},{"c":108.2,"h":108.2,"l":108.2,"n":3,"o":108.2,"t":"2026-10-20T14:05:00Z","v":105,"vw":108.2},{"c":108.145,"h":108.145,"l":108.145,"n":1,"o":108.145,"t":"2026-10-20T14:10:00Z","v":100,"vw":108.145},{"c":108.465,"h":108.465,"l":108.26,"n":4,"o":108.26,"t":"2026-10-20T14:15:00Z","v":300,"vw":108.3625},{"c":108.96,"h":108.96,"l":108.96,"n":1,"o":108.96,"t":"2026-10-20T14:25:00Z","v":100,"vw":108.96},{"c":109.19,"h":109.19,"l":109.19,"n":2,"o":109.19,"t":"2026-10-20T14:35:00Z","v":101,"vw":109.19},{"c":109.25,"h":109.25,"l":109.25,"n":1,"o":109.25,"t":"2026-10-20T14:40:00Z","v":100,"vw":109.25},{"c":109.16,"h":109.16,"l":109.16,"n":1,"o":109.16,"t":"2026-10-20T14:55:00Z","v":100,"vw":109.16},{"c":109.035,"h":109.035,"l":109.035,"n":2,"o":109.035,"t":"2026-10-20T15:00:00Z","v":194,"vw":109.035},{"c":108.91,"h":109.04,"l":108.91,"n":3,"o":109.04,"t":"2026-10-20T15:10:00Z","v":202,"vw":108.975},{"c":108.696,"h":108.696,"l":108.696,"n":1,"o":108.696,"t":"2026-10-20T15:15:00Z","v":103,"vw":108.696},{"c":108.755,"h":108.755,"l":108.755,"n":1,"o":108.755,"t":"2026-10-20T15:20:00Z","v":100,"vw":108.755},{"c":108.77,"h":108.77,"l":108.64,"n":2,"o":108.64,"t":"2026-10-20T15:40:00Z","v":200,"vw":108.705},{"c":108.66,"h":108.66,"l":108.66,"n":1,"o":108.66,"t":"2026-10-20T15:50:00Z","v":100,"vw":108.66},{"c":108.6525,"h":108.6525,"l":108.6002,"n":3,"o":108.6002,"t":"2026-10-20T15:55:00Z","v":256,"vw":108.620791},{"c":108.77,"h":108.77,"l":108.77,"n":1,"o":108.77,"t":"2026-10-20T16:00:00Z","v":100,"vw":108.77},{"c":108.655,"h":108.655,"l":108.655,"n":1,"o":108.655,"t":"2026-10-20T16:10:00Z","v":100,"vw":108.655},{"c":108.54,"h":108.54,"l":108.54,"n":3,"o":108.54,"t":"2026-10-20T16:15:00Z","v":200,"vw":108.54},{"c":108.6,"h":108.6,"l":108.6,"n":6,"o":108.6,"t":"2026-10-20T16:35:00Z","v":420,"vw":108.6},{"c":108.6,"h":108.6,"l":108.6,"n":1,"o":108.6,"t":"2026-10-20T16:45:00Z","v":333,"vw":108.6},{"c":108.71,"h":108.71,"l":108.6,"n":2,"o":108.6,"t":"2026-10-20T16:50:00Z","v":200,"vw":108.655},{"c":108.585,"h":108.585,"l":108.585,"n":1,"o":108.585,"t":"2026-10-20T16:55:00Z","v":100,"vw":108.585},{"c":108.405,"h":108.405,"l":108.405,"n":5,"o":108.405,"t":"2026-10-20T17:10:00Z","v":252,"vw":108.405},{"c":108.44,"h":108.44,"l":108.44,"n":6,"o":108.44,"t":"2026-10-20T17:15:00Z","v":125,"vw":108.44},{"c":108.71,"h":108.71,"l":108.71,"n":3,"o":108.71,"t":"2026-10-20T17:20:00Z","v":201,"vw":108.71},{"c":108.77,"h":108.77,"l":108.77,"n":3,"o":108.77,"t":"2026-10-20T17:35:00Z","v":200,"vw":108.77},{"c":108.9,"h":108.9,"l":108.9,"n":2,"o":108.9,"t":"2026-10-20T17:50:00Z","v":200,"vw":108.9},{"c":108.97,"h":108.97,"l":108.81,"n":5,"o":108.81,"t":"2026-10-20T18:05:00Z","v":300,"vw":108.89},{"c":108.96,"h":108.96,"l":108.96,"n":2,"o":108.96,"t":"2026-10-20T18:10:00Z","v":119,"vw":108.96},{"c":108.835,"h":108.835,"l":108.835,"n":1,"o":108.835,"t":"2026-10-20T18:15:00Z","v":173,"vw":108.835},{"c":108.96,"h":108.96,"l":108.835,"n":2,"o":108.835,"t":"2026-10-20T18:20:00Z","v":200,"vw":108.8975},{"c":108.835,"h":108.835,"l":108.835,"n":1,"o":108.835,"t":"2026-10-20T18:35:00Z","v":100,"vw":108.835},{"c":108.825,"h":108.825,"l":108.825,"n":1,"o":108.825,"t":"2026-10-20T18:40:00Z","v":100,"vw":108.825},{"c":108.72,"h":108.825,"l":108.72,"n":2,"o":108.825,"t":"2026-10-20T18:50:00Z","v":209,"vw":108.770239},{"c":108.825,"h":108.825,"l":108.825,"n":1,"o":108.825,"t":"2026-10-20T18:55:00Z","v":100,"vw":108.825},{"c":108.83,"h":108.83,"l":108.83,"n":1,"o":108.83,"t":"2026-10-20T19:00:00Z","v":100,"vw":108.83},{"c":108.835,"h":108.835,"l":108.835,"n":1,"o":108.835,"t":"2026-10-20T19:05:00Z","v":100,"vw":108.835},{"c":108.84,"h":108.84,"l":108.84,"n":1,"o":108.84,"t":"2026-10-20T19:10:00Z","v":100,"vw":108.84},{"c":108.9499,"h":108.9499,"l":108.9499,"n":9,"o":108.9499,"t":"2026-10-20T19:15:00Z","v":291,"vw":108.9499},{"c":108.755,"h":108.755,"l":108.755,"n":1,"o":108.755,"t":"2026-10-20T19:20:00Z","v":100,"vw":108.755},{"c":108.88,"h":108.88,"l":108.86,"n":2,"o":108.86,"t":"2026-10-20T19:25:00Z","v":200,"vw":108.87},{"c":108.785,"h":108.785,"l":108.785,"n":1,"o":108.785,"t":"2026-10-20T19:35:00Z","v":100,"vw":108.785},{"c":108.785,"h":108.785,"l":108.785,"n":2,"o":108.785,"t":"2026-10-20T19:40:00Z","v":200,"vw":108.785},{"c":108.775,"h":108.775,"l":108.775,"n":2,"o":108.775,"t":"2026-10-20T19:50:00Z","v":200,"vw":108.775},{"c":108.675,"h":108.86,"l":108.63,"n":9,"o":108.82,"t":"2026-10-20T19:55:00Z","v":636,"vw":108.778298},{"c":108.8,"h":108.8,"l":108.8,"n":3,"o":108.8,"t":"2026-10-20T20:00:00Z","v":146,"vw":108.8},{"c":109.13,"h":109.13,"l":109.13,"n":2,"o":109.13,"t":"2026-10-21T13:30:00Z","v":218,"vw":109.13},{"c":108.59,"h":108.59,"l":108.59,"n":1,"o":108.59,"t":"2026-10-21T13:35:00Z","v":100,"vw":108.59},{"c":108.65,"h":108.65,"l":108.65,"n":2,"o":108.65,"t":"2026-10-21T13:40:00Z","v":125,"vw":108.65},{"c":108.52,"h":108.52,"l":108.52,"n":5,"o":108.52,"t":"2026-10-21T13:45:00Z","v":206,"vw":108.52},{"c":108.77,"h":108.77,"l":108.77,"n":2,"o":108.77,"t":"2026-10-21T13:55:00Z","v":103,"vw":108.77},{"c":108.74,"h":108.74,"l":108.74,"n":4,"o":108.74,"t":"2026-10-21T14:00:00Z","v":107,"vw":108.74},{"c":108.665,"h":108.665,"l":108.665,"n":1,"o":108.665,"t":"2026-10-21T14:15:00Z","v":100,"vw":108.665},{"c":108.62,"h":108.62,"l":108.62,"n":1,"o":108.62,"t":"2026-10-21T14:25:00Z","v":100,"vw":108.62},{"c":108.69,"h":108.69,"l":108.69,"n":1,"o":108.69,"t":"2026-10-21T14:30:00Z","v":100,"vw":108.69},{"c":108.68,"h":108.68,"l":108.68,"n":1,"o":108.68,"t":"2026-10-21T14:35:00Z","v":100,"vw":108.68},{"c":108.55,"h":108.55,"l":108.55,"n":1,"o":108.55,"t":"2026-10-21T14:40:00Z","v":100,"vw":108.55},{"c":108.5,"h":108.5,"l":108.5,"n":3,"o":108.5,"t":"2026-10-21T14:45:00Z","v":168,"vw":108.5},{"c":108.5,"h":108.5,"l":108.5,"n":1,"o":108.5,"t":"2026-10-21T14:50:00Z","v":200,"vw":108.5},{"c":108.65,"h":108.65,"l":108.65,"n":1,"o":108.65,"t":"2026-10-21T14:55:00Z","v":100,"vw":108.65},{"c":108.55,"h":108.55,"l":108.55,"n":1,"o":108.55,"t":"2026-10-21T15:10:00Z","v":100,"vw":108.55},{"c":108.52,"h":108.52,"l":108.52,"n":2,"o":108.52,"t":"2026-10-21T15:15:00Z","v":101,"vw":108.52},{"c":108.6,"h":108.6,"l":108.6,"n":3,"o":108.6,"t":"2026-10-21T15:20:00Z","v":200,"vw":108.6},{"c":108.7,"h":108.7,"l":108.7,"n":1,"o":108.7,"t":"2026-10-21T15:25:00Z","v":100,"vw":108.7},{"c":108.672,"h":108.672,"l":108.672,"n":2,"o":108.672,"t":"2026-10-21T15:30:00Z","v":183,"vw":108.672},{"c":108.65,"h":108.65,"l":108.65,"n":2,"o":108.65,"t":"2026-10-21T15:35:00Z","v":101,"vw":108.65},{"c":108.5947,"h":108.68,"l":108.565,"n":15,"o":108.68,"t":"2026-10-21T15:40:00Z","v":1573,"vw":108.598608},{"c":108.565,"h":108.565,"l":108.565,"n":2,"o":108.565,"t":"2026-10-21T15:45:00Z","v":173,"vw":108.565},{"c":108.7,"h":108.7,"l":108.7,"n":1,"o":108.7,"t":"2026-10-21T15:55:00Z","v":100,"vw":108.7},{"c":108.68,"h":108.68,"l":108.68,"n":1,"o":108.68,"t":"2026-10-21T16:00:00Z","v":100,"vw":108.68},{"c":108.565,"h":108.565,"l":108.565,"n":1,"o":108.565,"t":"2026-10-21T16:05:00Z","v":100,"vw":108.565},{"c":108.5625,"h":108.5625,"l":108.5625,"n":1,"o":108.5625,"t":"2026-10-21T16:15:00Z","v":100,"vw":108.5625},{"c":108.67,"h":108.67,"l":108.67,"n":1,"o":108.67,"t":"2026-10-21T16:20:00Z","v":100,"vw":108.67},{"c":108.565,"h":108.565,"l":108.565,"n":1,"o":108.565,"t":"2026-10-21T16:30:00Z","v":100,"vw":108.565},{"c":108.92,"h":108.92,"l":108.545,"n":7,"o":108.545,"t":"2026-10-21T16:35:00Z","v":700,"vw":108.672143},{"c":108.77,"h":108.83,"l":108.625,"n":52,"o":108.69,"t":"2026-10-21T16:45:00Z","v":8467,"vw":108.708193},{"c":108.74,"h":108.74,"l":108.74,"n":2,"o":108.74,"t":"2026-10-21T17:15:00Z","v":200,"vw":108.74},{"c":108.74,"h":108.74,"l":108.74,"n":2,"o":108.74,"t":"2026-10-21T17:30:00Z","v":200,"vw":108.74},{"c":108.62,"h":108.83,"l":108.62,"n":7,"o":108.83,"t":"2026-10-21T17:45:00Z","v":428,"vw":108.725},{"c":108.84,"h":108.84,"l":108.7051,"n":4,"o":108.7051,"t":"2026-10-21T17:50:00Z","v":420,"vw":108.769491},{"c":108.95,"h":108.95,"l":108.95,"n":1,"o":108.95,"t":"2026-10-21T18:05:00Z","v":100,"vw":108.95},{"c":108.96,"h":108.96,"l":108.96,"n":1,"o":108.96,"t":"2026-10-21T18:10:00Z","v":100,"vw":108.96},{"c":108.78,"h":108.785,"l":108.64,"n":9,"o":108.785,"t":"2026-10-21T18:20:00Z","v":1470,"vw":108.712411},{"c":108.88,"h":108.88,"l":108.88,"n":1,"o":108.88,"t":"2026-10-21T18:25:00Z","v":100,"vw":108.88},{"c":108.9,"h":108.9,"l":108.9,"n":1,"o":108.9,"t":"2026-10-21T18:30:00Z","v":100,"vw":108.9},{"c":108.89,"h":108.89,"l":108.89,"n":1,"o":108.89,"t":"2026-10-21T18:40:00Z","v":100,"vw":108.89},{"c":108.87,"h":108.87,"l":108.87,"n":1,"o":108.87,"t":"2026-10-21T18:45:00Z","v":100,"vw":108.87},{"c":108.17,"h":108.32,"l":108.17,"n":2,"o":108.32,"t":"2026-10-21T18:55:00Z","v":200,"vw":108.245},{"c":108.09,"h":108.09,"l":108.01,"n":4,"o":108.01,"t":"2026-10-21T19:05:00Z","v":230,"vw":108.05},{"c":108.15,"h":108.25,"l":108.14,"n":4,"o":108.14,"t":"2026-10-21T19:15:00Z","v":301,"vw":108.18},{"c":108.32,"h":108.32,"l":108.32,"n":1,"o":108.32,"t":"2026-10-21T19:20:00Z","v":100,"vw":108.32},{"c":108.53,"h":108.53,"l":108.34,"n":4,"o":108.34,"t":"2026-10-21T19:25:00Z","v":400,"vw":108.43},{"c":108.525,"h":108.525,"l":108.525,"n":1,"o":108.525,"t":"2026-10-21T19:30:00Z","v":100,"vw":108.525},{"c":108.69,"h":108.69,"l":108.69,"n":3,"o":108.69,"t":"2026-10-21T19:35:00Z","v":300,"vw":108.69},{"c":108.84,"h":108.84,"l":108.8,"n":3,"o":108.8,"t":"2026-10-21T19:45:00Z","v":400,"vw":108.825},{"c":108.84,"h":108.84,"l":108.84,"n":3,"o":108.84,"t":"2026-10-21T19:50:00Z","v":201,"vw":108.84},{"c":108.82,"h":108.82,"l":108.82,"n":7,"o":108.82,"t":"2026-10-21T19:55:00Z","v":473,"vw":108.82},{"c":108.73,"h":108.73,"l":108.73,"n":4,"o":108.73,"t":"2026-10-21T20:00:00Z","v":104,"vw":108.73},{"c":107.04,"h":107.04,"l":107.04,"n":1,"o":107.04,"t":"2026-10-22T13:25:00Z","v":200,"vw":107.04},{"c":106.9,"h":107.14,"l":106.6901,"n":86,"o":107.14,"t":"2026-10-22T13:30:00Z","v":11591,"vw":106.936644},{"c":107.03,"h":107.12,"l":106.98,"n":22,"o":107.12,"t":"2026-10-22T13:35:00Z","v":2717,"vw":107.038812},{"c":106.79,"h":106.79,"l":106.78,"n":3,"o":106.78,"t":"2026-10-22T13:40:00Z","v":300,"vw":106.785},{"c":106.85,"h":106.85,"l":106.85,"n":1,"o":106.85,"t":"2026-10-22T13:45:00Z","v":143,"vw":106.85},{"c":106.86,"h":106.86,"l":106.86,"n":5,"o":106.86,"t":"2026-10-22T13:55:00Z","v":258,"vw":106.86},{"c":106.13,"h":106.13,"l":106.13,"n":3,"o":106.13,"t":"2026-10-22T14:35:00Z","v":180,"vw":106.13},{"c":106.27,"h":106.295,"l":106.21,"n":65,"o":106.24,"t":"2026-10-22T15:30:00Z","v":7050,"vw":106.245469},{"c":106.365,"h":106.365,"l":106.365,"n":2,"o":106.365,"t":"2026-10-22T15:40:00Z","v":22250,"vw":106.365}],"history":[{"c":90.2567,"h":91.05,"l":90.14,"n":164,"o":91.05,"t":"2024-10-21T04:00:00Z","v":24982,"vw":90.711841},{"c":90.0941,"h":90.2,"l":89.7,"n":128,"o":90.2,"t":"2024-10-22T04:00:00Z","v":4734,"vw":89.986005},{"c":89.2604,"h":89.5537,"l":89.02,"n":224,"o":89.14,"t":"2024-10-23T04:00:00Z","v":4979,"vw":89.242239},{"c":88.6636,"h":88.69,"l":88.165,"n":118,"o":88.69,"t":"2024-10-24T04:00:00Z","v":2994,"vw":88.497606},{"c":88.4894,"h":89.18,"l":88.44,"n":122,"o":88.9,"t":"2024-10-25T04:00:00Z","v":5916,"vw":88.628179},{"c":89.2232,"h":89.31,"l":89.01,"n":124,"o":89.01,"t":"2024-10-28T04:00:00Z","v":6991,"vw":89.132428},{"c":88.84,"h":89.26,"l":88.7701,"n":107,"o":89.04,"t":"2024-10-29T04:00:00Z","v":3777,"vw":88.992879},{"c":88.6471,"h":89.06,"l":88.43,"n":128,"o":88.43,"t":"2024-10-30T04:00:00Z","v":2879,"vw":88.632046},{"c":87.6921,"h":88.03,"l":87.485,"n":100,"o":88.03,"t":"2024-10-31T04:00:00Z","v":7625,"vw":87.66792},{"c":87.6388,"h":88.05,"l":87.6388,"n":85,"o":87.99,"t":"2024-11-01T04:00:00Z","v":3276,"vw":87.807296},{"c":87.8785,"h":88.58,"l":87.69,"n":123,"o":88.26,"t":"2024-11-04T05:00:00Z","v":4966,"vw":88.064627},{"c":88.5613,"h":88.74,"l":88.19,"n":160,"o":88.27,"t":"2024-11-05T05:00:00Z","v":6533,"vw":88.553577},{"c":88.22,"h":88.22,"l":87.465,"n":178,"o":88.09,"t":"2024-11-06T05:00:00Z","v":6123,"vw":87.899567},{"c":89.7012,"h":89.7901,"l":89.35,"n":174,"o":89.41,"t":"2024-11-07T05:00:00Z","v":33413,"vw":89.722135},{"c":87.7198,"h":88.33,"l":87.41,"n":272,"o":88.33,"t":"2024-11-08T05:00:00Z","v":35564,"vw":87.539076},{"c":86.7603,"h":87.36,"l":86.69,"n":132,"o":87.14,"t":"2024-11-11T05:00:00Z","v":7530,"vw":87.102393},{"c":84.9245,"h":85.92,"l":84.65,"n":395,"o":85.92,"t":"2024-11-12T05:00:00Z","v":52951,"vw":85.338095},{"c":84.73,"h":85.08,"l":84.52,"n":204,"o":84.96,"t":"2024-11-13T05:00:00Z","v":21938,"vw":84.757755},{"c":84.38,"h":84.83,"l":84.26,"n":114,"o":84.75,"t":"2024-11-14T05:00:00Z","v":10872,"vw":84.571759},{"c":83.958,"h":84.61,"l":83.7948,"n":126,"o":84.49,"t":"2024-11-15T05:00:00Z","v":9902,"vw":84.303468},{"c":84.8227,"h":84.9,"l":84.31,"n":133,"o":84.42,"t":"2024-11-18T05:00:00Z","v":19942,"vw":84.365194},{"c":84.77,"h":84.905,"l":84.16,"n":124,"o":84.48,"t":"2024-11-19T05:00:00Z","v":4378,"vw":84.686813},{"c":85.0855,"h":85.1,"l":84.4,"n":102,"o":84.72,"t":"2024-11-20T05:00:00Z","v":5435,"vw":84.763716},{"c":85.68,"h":85.74,"l":84.95,"n":138,"o":85.19,"t":"2024-11-21T05:00:00Z","v":10640,"vw":85.380793},{"c":85.9503,"h":86.017,"l":85.7065,"n":102,"o":85.8488,"t":"2024-11-22T05:00:00Z","v":3750,"vw":85.874745},{"c":86.393,"h":86.465,"l":86.2,"n":98,"o":86.2,"t":"2024-11-25T05:00:00Z","v":7668,"vw":86.373607},{"c":85.5186,"h":85.96,"l":85.2,"n":133,"o":85.96,"t":"2024-11-26T05:00:00Z","v":16242,"vw":85.330968},{"c":85.6325,"h":86.16,"l":85.5744,"n":69,"o":85.75,"t":"2024-11-27T05:00:00Z","v":18718,"vw":85.794657},{"c":86.31,"h":86.32,"l":85.75,"n":51,"o":85.75,"t":"2024-11-29T05:00:00Z","v":2440,"vw":86.16122},{"c":86.2964,"h":86.34,"l":85.61,"n":141,"o":86.34,"t":"2024-12-02T05:00:00Z","v":18751,"vw":85.743053},{"c":86.5491,"h":86.71,"l":86.4815,"n":69,"o":86.71,"t":"2024-12-03T05:00:00Z","v":3855,"vw":86.639623},{"c":86.0329,"h":86.4,"l":85.91,"n":122,"o":86.4,"t":"2024-12-04T05:00:00Z","v":8658,"vw":86.157846},{"c":85.41,"h":85.91,"l":85.2626,"n":109,"o":85.89,"t":"2024-12-05T05:00:00Z","v":9052,"vw":85.464562},{"c":85.0183,"h":85.54,"l":84.89,"n":61,"o":85.45,"t":"2024-12-06T05:00:00Z","v":4802,"vw":85.266932},{"c":85.6298,"h":86.62,"l":85.6298,"n":186,"o":85.9,"t":"2024-12-09T05:00:00Z","v":20746,"vw":86.293346},{"c":85.1605,"h":85.48,"l":84.99,"n":79,"o":85.04,"t":"2024-12-10T05:00:00Z","v":4600,"vw":85.21621},{"c":85.2923,"h":85.2923,"l":85.2,"n":61,"o":85.23,"t":"2024-12-11T05:00:00Z","v":3199,"vw":85.257525},{"c":84.0782,"h":84.72,"l":84.06,"n":109,"o":84.72,"t":"2024-12-12T05:00:00Z","v":2943,"vw":84.304346},{"c":83.22,"h":83.82,"l":83.01,"n":135,"o":83.82,"t":"2024-12-13T05:00:00Z","v":9309,"vw":83.200615},{"c":82.32,"h":82.98,"l":82.32,"n":222,"o":82.97,"t":"2024-12-16T05:00:00Z","v":11785,"vw":82.650489},{"c":80.6942,"h":80.92,"l":80.6942,"n":114,"o":80.92,"t":"2024-12-17T05:00:00Z","v":9951,"vw":80.793492},{"c":78.07,"h":80.58,"l":78.07,"n":204,"o":80.47,"t":"2024-12-18T05:00:00Z","v":21455,"vw":80.110313},{"c":77.599,"h":78.52,"l":77.599,"n":266,"o":78.48,"t":"2024-12-19T05:00:00Z","v":72840,"vw":77.955713},{"c":78.16,"h":78.6277,"l":77.3,"n":275,"o":77.37,"t":"2024-12-20T05:00:00Z","v":28385,"vw":78.017926},{"c":78.4341,"h":78.44,"l":77.83,"n":174,"o":78.24,"t":"2024-12-23T05:00:00Z","v":16585,"vw":78.206312},{"c":78.723,"h":78.82,"l":78.335,"n":64,"o":78.5,"t":"2024-12-24T05:00:00Z","v":4222,"vw":78.496978},{"c":78.8647,"h":79.09,"l":78.42,"n":172,"o":78.535,"t":"2024-12-26T05:00:00Z","v":10665,"vw":78.853996},{"c":78.4684,"h":78.78,"l":78.2701,"n":99,"o":78.45,"t":"2024-12-27T05:00:00Z","v":6311,"vw":78.461796},{"c":77.7951,"h":78,"l":77.425,"n":148,"o":77.709,"t":"2024-12-30T05:00:00Z","v":10460,"vw":77.73659},{"c":77.7,"h":78.11,"l":77.6434,"n":236,"o":78.035,"t":"2024-12-31T05:00:00Z","v":19832,"vw":77.849572},{"c":77.56,"h":78.35,"l":77.56,"n":203,"o":78.27,"t":"2025-01-02T05:00:00Z","v":14096,"vw":77.767266},{"c":77.52,"h":77.84,"l":77.405,"n":101,"o":77.78,"t":"2025-01-03T05:00:00Z","v":5709,"vw":77.585585},{"c":77.96,"h":78.59,"l":77.8413,"n":144,"o":78.09,"t":"2025-01-06T05:00:00Z","v":6921,"vw":78.17553},{"c":77.71,"h":78.6,"l":77.521,"n":232,"o":78.22,"t":"2025-01-07T05:00:00Z","v":24805,"vw":78.057694},{"c":78.1,"h":78.1,"l":77.3446,"n":145,"o":77.63,"t":"2025-01-08T05:00:00Z","v":10996,"vw":77.765558},{"c":77.39,"h":78.11,"l":77.28,"n":196,"o":77.9,"t":"2025-01-10T05:00:00Z","v":10149,"vw":77.762227},{"c":78.3029,"h":78.3029,"l":77.02,"n":159,"o":77.02,"t":"2025-01-13T05:00:00Z","v":11286,"vw":77.788336},{"c":79.07,"h":79.07,"l":78.53,"n":311,"o":78.65,"t":"2025-01-14T05:00:00Z","v":27493,"vw":78.760862},{"c":79.8,"h":80.32,"l":79.5217,"n":146,"o":80.32,"t":"2025-01-15T05:00:00Z","v":13342,"vw":79.907351},{"c":80.11,"h":80.22,"l":79.75,"n":257,"o":79.89,"t":"2025-01-16T05:00:00Z","v":19501,"vw":80.049311},{"c":80.8243,"h":81.31,"l":80.57,"n":208,"o":80.68,"t":"2025-01-17T05:00:00Z","v":15980,"vw":80.942542},{"c":82.1249,"h":82.2188,"l":81.71,"n":184,"o":81.74,"t":"2025-01-21T05:00:00Z","v":11430,"vw":81.949256},{"c":81.36,"h":82.02,"l":81.36,"n":120,"o":82.02,"t":"2025-01-22T05:00:00Z","v":3970,"vw":81.915714},{"c":81.7691,"h":81.7691,"l":81.235,"n":74,"o":81.35,"t":"2025-01-23T05:00:00Z","v":2506,"vw":81.433227},{"c":82.1319,"h":82.483,"l":82.1319,"n":106,"o":82.42,"t":"2025-01-24T05:00:00Z","v":3814,"vw":82.373614},{"c":82.0734,"h":82.13,"l":81.6618,"n":115,"o":81.96,"t":"2025-01-27T05:00:00Z","v":7701,"vw":81.885609},{"c":81.6122,"h":82.01,"l":81.28,"n":235,"o":82.01,"t":"2025-01-28T05:00:00Z","v":16219,"vw":81.593389},{"c":81.3054,"h":81.64,"l":81.095,"n":147,"o":81.16,"t":"2025-01-29T05:00:00Z","v":8623,"vw":81.468421},{"c":82.3061,"h":82.4769,"l":81.741,"n":172,"o":81.82,"t":"2025-01-30T05:00:00Z","v":8758,"vw":82.194398},{"c":81.4748,"h":82.3751,"l":81.3777,"n":108,"o":82,"t":"2025-01-31T05:00:00Z","v":6897,"vw":81.904766},{"c":81.0875,"h":81.26,"l":79.9458,"n":138,"o":80.26,"t":"2025-02-03T05:00:00Z","v":8303,"vw":80.924598},{"c":81.7815,"h":81.9,"l":81.26,"n":105,"o":81.41,"t":"2025-02-04T05:00:00Z","v":5421,"vw":81.696519},{"c":82.0789,"h":82.3199,"l":81.78,"n":107,"o":81.86,"t":"2025-02-05T05:00:00Z","v":6404,"vw":82.154836},{"c":82.96,"h":82.96,"l":82.5666,"n":125,"o":82.86,"t":"2025-02-06T05:00:00Z","v":9139,"vw":82.851468},{"c":82.1885,"h":83.17,"l":82.1009,"n":152,"o":83.17,"t":"2025-02-07T05:00:00Z","v":4409,"vw":82.387382},{"c":82.7451,"h":82.7451,"l":82.5,"n":131,"o":82.68,"t":"2025-02-10T05:00:00Z","v":14620,"vw":82.578412},{"c":82.6603,"h":82.835,"l":82.21,"n":104,"o":82.4,"t":"2025-02-11T05:00:00Z","v":8295,"vw":82.434695},{"c":82.6528,"h":82.9319,"l":81.88,"n":99,"o":81.88,"t":"2025-02-12T05:00:00Z","v":8695,"vw":82.360452},{"c":84.3415,"h":84.38,"l":83.35,"n":140,"o":83.35,"t":"2025-02-13T05:00:00Z","v":6947,"vw":83.904521},{"c":84.1821,"h":84.98,"l":84.1821,"n":468,"o":84.9,"t":"2025-02-14T05:00:00Z","v":5937,"vw":84.63696},{"c":84.64,"h":84.67,"l":83.9925,"n":498,"o":84.29,"t":"2025-02-18T05:00:00Z","v":6444,"vw":84.37914},{"c":83.38,"h":83.53,"l":83.14,"n":607,"o":83.48,"t":"2025-02-19T05:00:00Z","v":10984,"vw":83.370603},{"c":83.95,"h":84.09,"l":83.6036,"n":513,"o":83.78,"t":"2025-02-20T05:00:00Z","v":11951,"vw":83.814143},{"c":82.97,"h":84.42,"l":82.7912,"n":722,"o":84.34,"t":"2025-02-21T05:00:00Z","v":39412,"vw":83.681565},{"c":82.6965,"h":83.1644,"l":82.645,"n":126,"o":82.98,"t":"2025-02-24T05:00:00Z","v":5997,"vw":82.977014},{"c":83.12,"h":83.29,"l":82.4333,"n":148,"o":82.88,"t":"2025-02-25T05:00:00Z","v":6475,"vw":82.898634},{"c":83.0228,"h":83.696,"l":83.01,"n":114,"o":83.281,"t":"2025-02-26T05:00:00Z","v":6099,"vw":83.391008},{"c":81.97,"h":82.84,"l":81.97,"n":170,"o":82.83,"t":"2025-02-27T05:00:00Z","v":6537,"vw":82.54429},{"c":82.22,"h":82.22,"l":81.495,"n":143,"o":81.8663,"t":"2025-02-28T05:00:00Z","v":9136,"vw":81.851397},{"c":81.6886,"h":83.56,"l":81.5,"n":155,"o":83.52,"t":"2025-03-03T05:00:00Z","v":8568,"vw":82.980156},{"c":81.3506,"h":82.18,"l":80.46,"n":250,"o":81.5,"t":"2025-03-04T05:00:00Z","v":15930,"vw":80.95139},{"c":84.2073,"h":84.235,"l":83.1631,"n":140,"o":83.31,"t":"2025-03-05T05:00:00Z","v":11666,"vw":83.766165},{"c":83.76,"h":84.3399,"l":83.76,"n":217,"o":83.77,"t":"2025-03-06T05:00:00Z","v":3348,"vw":83.878785},{"c":84.52,"h":84.62,"l":83.5011,"n":693,"o":83.6,"t":"2025-03-07T05:00:00Z","v":89555,"vw":84.198805},{"c":82.74,"h":83.74,"l":82.17,"n":110,"o":83.74,"t":"2025-03-10T04:00:00Z","v":7674,"vw":83.087048},{"c":82.51,"h":83.1,"l":81.89,"n":224,"o":83.1,"t":"2025-03-11T04:00:00Z","v":22353,"vw":82.378209},{"c":82.42,"h":82.85,"l":82.1725,"n":124,"o":82.85,"t":"2025-03-12T04:00:00Z","v":5763,"vw":82.487969},{"c":82.4599,"h":82.7877,"l":82.1159,"n":97,"o":82.31,"t":"2025-03-13T04:00:00Z","v":5473,"vw":82.569593},{"c":83.88,"h":83.8999,"l":83.49,"n":135,"o":83.49,"t":"2025-03-14T04:00:00Z","v":5140,"vw":83.652223},{"c":84.8946,"h":85,"l":83.95,"n":119,"o":83.95,"t":"2025-03-17T04:00:00Z","v":4251,"vw":84.623681},{"c":84.7458,"h":85.02,"l":84.3123,"n":250,"o":85.02,"t":"2025-03-18T04:00:00Z","v":6390,"vw":84.681588},{"c":84.9766,"h":85.0102,"l":84.404,"n":136,"o":84.52,"t":"2025-03-19T04:00:00Z","v":39828,"vw":84.609186},{"c":84.1974,"h":84.42,"l":83.93,"n":104,"o":83.93,"t":"2025-03-20T04:00:00Z","v":18407,"vw":84.286294},{"c":83.0422,"h":83.1,"l":82.5387,"n":288,"o":83.1,"t":"2025-03-21T04:00:00Z","v":75195,"vw":82.908648},{"c":83.57,"h":83.8378,"l":83.43,"n":121,"o":83.82,"t":"2025-03-24T04:00:00Z","v":7450,"vw":83.56442},{"c":83.8737,"h":84.02,"l":83.7417,"n":193,"o":83.94,"t":"2025-03-25T04:00:00Z","v":9412,"vw":83.885997},{"c":83.28,"h":83.73,"l":83.2058,"n":71,"o":83.73,"t":"2025-03-26T04:00:00Z","v":2415,"vw":83.457101},{"c":83.11,"h":83.375,"l":83,"n":96,"o":83.03,"t":"2025-03-27T04:00:00Z","v":8386,"vw":83.14788},{"c":81.9,"h":83.12,"l":81.87,"n":97,"o":83.12,"t":"2025-03-28T04:00:00Z","v":4684,"vw":82.178238},{"c":81.73,"h":81.97,"l":80.885,"n":122,"o":80.94,"t":"2025-03-31T04:00:00Z","v":7902,"vw":81.625217},{"c":81.99,"h":82.18,"l":81.3956,"n":161,"o":81.59,"t":"2025-04-01T04:00:00Z","v":9106,"vw":81.584853},{"c":82.31,"h":82.31,"l":81.46,"n":100,"o":81.46,"t":"2025-04-02T04:00:00Z","v":5584,"vw":81.950091},{"c":79.692,"h":80.52,"l":79.692,"n":202,"o":80.33,"t":"2025-04-03T04:00:00Z","v":6531,"vw":80.219487},{"c":74.18,"h":77.26,"l":74.05,"n":425,"o":77.07,"t":"2025-04-04T04:00:00Z","v":30024,"vw":75.274791},{"c":73.02,"h":74.37,"l":71.63,"n":270,"o":72.09,"t":"2025-04-07T04:00:00Z","v":11007,"vw":72.879592},{"c":71.63,"h":75.17,"l":71.015,"n":206,"o":75.17,"t":"2025-04-08T04:00:00Z","v":16666,"vw":73.091589},{"c":77.32,"h":77.85,"l":72.045,"n":262,"o":72.125,"t":"2025-04-09T04:00:00Z","v":42642,"vw":73.118044},{"c":76.01,"h":76.26,"l":74.76,"n":137,"o":75.65,"t":"2025-04-10T04:00:00Z","v":4256,"vw":75.622921},{"c":78.95,"h":79.15,"l":76.96,"n":170,"o":76.96,"t":"2025-04-11T04:00:00Z","v":22447,"vw":78.690245},{"c":79.5889,"h":79.83,"l":79.06,"n":316,"o":79.08,"t":"2025-04-14T04:00:00Z","v":49953,"vw":79.191551},{"c":79.34,"h":79.87,"l":79.25,"n":321,"o":79.65,"t":"2025-04-15T04:00:00Z","v":70156,"vw":79.727067},{"c":79.1674,"h":79.98,"l":78.7304,"n":117,"o":79.25,"t":"2025-04-16T04:00:00Z","v":10334,"vw":79.132769},{"c":79.7129,"h":80.13,"l":79.7129,"n":82,"o":79.7641,"t":"2025-04-17T04:00:00Z","v":2757,"vw":80.031893},{"c":79.11,"h":80.49,"l":78.49,"n":191,"o":79.48,"t":"2025-04-21T04:00:00Z","v":15856,"vw":79.618729},{"c":80.47,"h":80.855,"l":79.88,"n":127,"o":79.89,"t":"2025-04-22T04:00:00Z","v":27336,"vw":80.055029},{"c":80.34,"h":81.276,"l":80.3,"n":88,"o":81.04,"t":"2025-04-23T04:00:00Z","v":11716,"vw":80.838843},{"c":82.14,"h":82.14,"l":80.69,"n":96,"o":80.69,"t":"2025-04-24T04:00:00Z","v":5952,"vw":81.818426},{"c":81.76,"h":81.83,"l":81.5395,"n":126,"o":81.78,"t":"2025-04-25T04:00:00Z","v":9184,"vw":81.763888},{"c":82.39,"h":82.39,"l":81.58,"n":89,"o":81.58,"t":"2025-04-28T04:00:00Z","v":5528,"vw":81.933568},{"c":82.4968,"h":82.64,"l":82.2877,"n":96,"o":82.5137,"t":"2025-04-29T04:00:00Z","v":3984,"vw":82.355299},{"c":82.09,"h":82.195,"l":80.97,"n":87,"o":81.18,"t":"2025-04-30T04:00:00Z","v":9844,"vw":81.393152},{"c":81.62,"h":82.0693,"l":81.62,"n":89,"o":81.83,"t":"2025-05-01T04:00:00Z","v":4811,"vw":81.700715},{"c":82.93,"h":83.1964,"l":82.93,"n":72,"o":83.12,"t":"2025-05-02T04:00:00Z","v":1631,"vw":83.083636},{"c":82.95,"h":83.18,"l":82.87,"n":77,"o":82.87,"t":"2025-05-05T04:00:00Z","v":4325,"vw":83.031241},{"c":83.15,"h":83.28,"l":82.73,"n":82,"o":82.73,"t":"2025-05-06T04:00:00Z","v":28220,"vw":83.141912},{"c":82.3305,"h":82.79,"l":81.95,"n":71,"o":82.32,"t":"2025-05-07T04:00:00Z","v":4823,"vw":82.597201},{"c":82.41,"h":82.86,"l":82.41,"n":56,"o":82.55,"t":"2025-05-08T04:00:00Z","v":1815,"vw":82.706824},{"c":82.97,"h":83.09,"l":82.81,"n":94,"o":82.89,"t":"2025-05-09T04:00:00Z","v":12762,"vw":82.931967},{"c":83.66,"h":84.64,"l":83.47,"n":100,"o":84.64,"t":"2025-05-12T04:00:00Z","v":3714,"vw":83.903252},{"c":84.1714,"h":84.33,"l":84.11,"n":70,"o":84.11,"t":"2025-05-13T04:00:00Z","v":18066,"vw":84.25364},{"c":83.3783,"h":84.01,"l":83.36,"n":69,"o":84.01,"t":"2025-05-14T04:00:00Z","v":2433,"vw":83.575094},{"c":84.2398,"h":84.26,"l":83.61,"n":100,"o":83.61,"t":"2025-05-15T04:00:00Z","v":7000,"vw":84.072109},{"c":84.45,"h":84.45,"l":83.855,"n":71,"o":83.855,"t":"2025-05-16T04:00:00Z","v":3251,"vw":84.134901},{"c":84.8864,"h":84.89,"l":83.91,"n":97,"o":83.91,"t":"2025-05-19T04:00:00Z","v":2887,"vw":84.277063},{"c":85.11,"h":85.14,"l":84.74,"n":64,"o":84.74,"t":"2025-05-20T04:00:00Z","v":2785,"vw":85.026123},{"c":84.5556,"h":85.4,"l":84.47,"n":123,"o":84.99,"t":"2025-05-21T04:00:00Z","v":3321,"vw":84.805978},{"c":84.4075,"h":84.56,"l":84.1514,"n":66,"o":84.205,"t":"2025-05-22T04:00:00Z","v":2690,"vw":84.411335},{"c":84.77,"h":85.0204,"l":83.69,"n":71,"o":83.69,"t":"2025-05-23T04:00:00Z","v":2488,"vw":84.587959},{"c":85.72,"h":85.91,"l":85.3,"n":85,"o":85.51,"t":"2025-05-27T04:00:00Z","v":7881,"vw":85.627572},{"c":84.63,"h":85.09,"l":84.59,"n":217,"o":85.09,"t":"2025-05-28T04:00:00Z","v":25688,"vw":84.740442},{"c":84.97,"h":85.27,"l":84.63,"n":110,"o":85.16,"t":"2025-05-29T04:00:00Z","v":6948,"vw":84.894924},{"c":84.9747,"h":84.99,"l":84.46,"n":82,"o":84.79,"t":"2025-05-30T04:00:00Z","v":2543,"vw":84.674515},{"c":85.84,"h":85.84,"l":85.31,"n":126,"o":85.31,"t":"2025-06-02T04:00:00Z","v":11097,"vw":85.54728},{"c":85.6403,"h":85.6403,"l":84.94,"n":210,"o":85.17,"t":"2025-06-03T04:00:00Z","v":23843,"vw":85.017744},{"c":86.3,"h":86.47,"l":85.98,"n":115,"o":85.98,"t":"2025-06-04T04:00:00Z","v":8650,"vw":86.331075},{"c":86.25,"h":87.31,"l":86.21,"n":172,"o":87,"t":"2025-06-05T04:00:00Z","v":12277,"vw":86.719105},{"c":85.995,"h":86.63,"l":85.8416,"n":130,"o":86.63,"t":"2025-06-06T04:00:00Z","v":8764,"vw":86.068501},{"c":86.48,"h":86.75,"l":86.07,"n":62,"o":86.08,"t":"2025-06-09T04:00:00Z","v":3392,"vw":86.339262},{"c":86.8689,"h":86.8689,"l":86.631,"n":52,"o":86.735,"t":"2025-06-10T04:00:00Z","v":2676,"vw":86.705606},{"c":86.4747,"h":87.09,"l":86.271,"n":83,"o":87.09,"t":"2025-06-11T04:00:00Z","v":3913,"vw":86.580229},{"c":86.8044,"h":86.8258,"l":86.31,"n":94,"o":86.31,"t":"2025-06-12T04:00:00Z","v":3677,"vw":86.702678},{"c":85.7434,"h":86.4493,"l":85.73,"n":83,"o":85.74,"t":"2025-06-13T04:00:00Z","v":2827,"vw":85.966872},{"c":85.0926,"h":85.591,"l":85.01,"n":135,"o":85.18,"t":"2025-06-16T04:00:00Z","v":11334,"vw":85.252934},{"c":84.1057,"h":84.81,"l":84.1057,"n":83,"o":84.81,"t":"2025-06-17T04:00:00Z","v":1177,"vw":84.617154},{"c":83.8902,"h":84.33,"l":83.8902,"n":145,"o":84,"t":"2025-06-18T04:00:00Z","v":5974,"vw":84.218472},{"c":82.79,"h":83.89,"l":82.79,"n":99,"o":83.89,"t":"2025-06-20T04:00:00Z","v":5124,"vw":83.44727},{"c":83.7192,"h":83.7192,"l":82.49,"n":85,"o":82.49,"t":"2025-06-23T04:00:00Z","v":4010,"vw":83.09203},{"c":84.6278,"h":84.6278,"l":84.33,"n":95,"o":84.33,"t":"2025-06-24T04:00:00Z","v":6301,"vw":84.435933},{"c":83.7,"h":84.03,"l":83.661,"n":80,"o":83.844,"t":"2025-06-25T04:00:00Z","v":6183,"vw":83.807448},{"c":85.37,"h":85.37,"l":84.52,"n":73,"o":84.52,"t":"2025-06-26T04:00:00Z","v":3248,"vw":85.003248},{"c":85.3979,"h":85.619,"l":85.08,"n":84,"o":85.5,"t":"2025-06-27T04:00:00Z","v":3817,"vw":85.404424},{"c":85.4698,"h":85.4698,"l":84.95,"n":74,"o":85.27,"t":"2025-06-30T04:00:00Z","v":3001,"vw":85.136814},{"c":86.3668,"h":86.49,"l":85.33,"n":125,"o":85.33,"t":"2025-07-01T04:00:00Z","v":6711,"vw":86.12051},{"c":87.8171,"h":87.87,"l":86.66,"n":94,"o":86.66,"t":"2025-07-02T04:00:00Z","v":15739,"vw":87.606453},{"c":87.67,"h":87.93,"l":87.67,"n":82,"o":87.93,"t":"2025-07-03T04:00:00Z","v":4629,"vw":87.728055},{"c":86.6308,"h":86.92,"l":86.24,"n":107,"o":86.92,"t":"2025-07-07T04:00:00Z","v":2194,"vw":86.686808},{"c":87.05,"h":87.5,"l":86.531,"n":255,"o":86.78,"t":"2025-07-08T04:00:00Z","v":18146,"vw":87.154024},{"c":87.3165,"h":87.3165,"l":86.73,"n":90,"o":86.73,"t":"2025-07-09T04:00:00Z","v":3014,"vw":87.02093},{"c":87.9203,"h":88.1177,"l":87.7326,"n":97,"o":87.7326,"t":"2025-07-10T04:00:00Z","v":4973,"vw":87.965756},{"c":87.49,"h":87.53,"l":87.08,"n":76,"o":87.08,"t":"2025-07-11T04:00:00Z","v":4645,"vw":87.315191},{"c":87.035,"h":87.2088,"l":86.92,"n":114,"o":87.16,"t":"2025-07-14T04:00:00Z","v":4113,"vw":87.058182},{"c":85.6193,"h":87.13,"l":85.5372,"n":81,"o":87.13,"t":"2025-07-15T04:00:00Z","v":3137,"vw":86.040377},{"c":85.75,"h":85.8,"l":85.37,"n":114,"o":85.7,"t":"2025-07-16T04:00:00Z","v":6211,"vw":85.669258},{"c":86.0527,"h":86.17,"l":85.4,"n":79,"o":85.43,"t":"2025-07-17T04:00:00Z","v":3970,"vw":85.81009},{"c":86.013,"h":86.44,"l":85.87,"n":79,"o":86.44,"t":"2025-07-18T04:00:00Z","v":4906,"vw":86.041984},{"c":87.14,"h":87.7397,"l":86.79,"n":134,"o":86.79,"t":"2025-07-21T04:00:00Z","v":7710,"vw":87.228966},{"c":88.64,"h":88.68,"l":87.33,"n":119,"o":87.33,"t":"2025-07-22T04:00:00Z","v":7848,"vw":88.481238},{"c":89.4251,"h":89.45,"l":89.1,"n":96,"o":89.1,"t":"2025-07-23T04:00:00Z","v":4818,"vw":89.344741},{"c":88.418,"h":88.65,"l":88.26,"n":153,"o":88.65,"t":"2025-07-24T04:00:00Z","v":8697,"vw":88.412218},{"c":88.5486,"h":88.5486,"l":87.89,"n":65,"o":88,"t":"2025-07-25T04:00:00Z","v":1981,"vw":88.11644},{"c":86.99,"h":87.26,"l":86.84,"n":155,"o":87.21,"t":"2025-07-28T04:00:00Z","v":7080,"vw":87.088188},{"c":86.7434,"h":86.97,"l":86.5705,"n":77,"o":86.97,"t":"2025-07-29T04:00:00Z","v":4613,"vw":86.690668},{"c":84.887,"h":86.34,"l":84.63,"n":407,"o":86.34,"t":"2025-07-30T04:00:00Z","v":21229,"vw":85.764932},{"c":84.25,"h":84.65,"l":84.06,"n":130,"o":84.06,"t":"2025-07-31T04:00:00Z","v":81676,"vw":84.286201},{"c":83.91,"h":84.015,"l":83.5,"n":95,"o":83.94,"t":"2025-08-01T04:00:00Z","v":3864,"vw":83.846635},{"c":85.2196,"h":85.2196,"l":84.9879,"n":69,"o":85.04,"t":"2025-08-04T04:00:00Z","v":1490,"vw":85.032675},{"c":85.78,"h":85.915,"l":85.27,"n":141,"o":85.27,"t":"2025-08-05T04:00:00Z","v":5985,"vw":85.440572},{"c":85.8681,"h":86.27,"l":85.85,"n":76,"o":86.27,"t":"2025-08-06T04:00:00Z","v":2508,"vw":86.032736},{"c":86.535,"h":86.805,"l":86.34,"n":87,"o":86.805,"t":"2025-08-07T04:00:00Z","v":3267,"vw":86.650851},{"c":87.251,"h":87.4028,"l":86.98,"n":72,"o":87.1208,"t":"2025-08-08T04:00:00Z","v":1548,"vw":87.166329},{"c":86.8557,"h":87.09,"l":86.63,"n":170,"o":87.09,"t":"2025-08-11T04:00:00Z","v":5090,"vw":86.872861},{"c":87.8734,"h":87.8734,"l":87.36,"n":63,"o":87.36,"t":"2025-08-12T04:00:00Z","v":1150,"vw":87.627848},{"c":88.7617,"h":88.7617,"l":88.24,"n":92,"o":88.36,"t":"2025-08-13T04:00:00Z","v":23830,"vw":88.274176},{"c":88.1123,"h":88.1123,"l":87.63,"n":84,"o":87.98,"t":"2025-08-14T04:00:00Z","v":3097,"vw":87.800656},{"c":88.5358,"h":88.77,"l":88.32,"n":85,"o":88.77,"t":"2025-08-15T04:00:00Z","v":2793,"vw":88.573349},{"c":88.0179,"h":88.175,"l":87.87,"n":65,"o":88.175,"t":"2025-08-18T04:00:00Z","v":1109,"vw":88.033835},{"c":88.2781,"h":88.5076,"l":88.2,"n":69,"o":88.32,"t":"2025-08-19T04:00:00Z","v":3522,"vw":88.278948},{"c":88.4276,"h":88.4276,"l":88.26,"n":68,"o":88.26,"t":"2025-08-20T04:00:00Z","v":2199,"vw":88.289711},{"c":88.5239,"h":88.5239,"l":87.91,"n":58,"o":87.91,"t":"2025-08-21T04:00:00Z","v":1568,"vw":88.328834},{"c":90.1093,"h":90.23,"l":90,"n":88,"o":90,"t":"2025-08-22T04:00:00Z","v":1624,"vw":90.093774},{"c":89.5089,"h":90.047,"l":89.5089,"n":120,"o":90.047,"t":"2025-08-25T04:00:00Z","v":1077,"vw":90.047},{"c":89.7879,"h":89.7879,"l":89.36,"n":75,"o":89.36,"t":"2025-08-26T04:00:00Z","v":2716,"vw":89.620946},{"c":89.8077,"h":89.81,"l":89.27,"n":75,"o":89.38,"t":"2025-08-27T04:00:00Z","v":14617,"vw":89.633677},{"c":90.12,"h":90.12,"l":89.78,"n":96,"o":90.04,"t":"2025-08-28T04:00:00Z","v":4192,"vw":89.99039},{"c":90.0948,"h":90.17,"l":89.7,"n":101,"o":89.7,"t":"2025-08-29T04:00:00Z","v":7280,"vw":90.122731},{"c":89.6404,"h":89.65,"l":89.06,"n":129,"o":89.14,"t":"2025-09-02T04:00:00Z","v":38661,"vw":89.61866},{"c":89.646,"h":90,"l":89.48,"n":90,"o":90,"t":"2025-09-03T04:00:00Z","v":19426,"vw":89.862678},{"c":89.95,"h":89.98,"l":89.2599,"n":160,"o":89.79,"t":"2025-09-04T04:00:00Z","v":15560,"vw":89.783881},{"c":90.6207,"h":90.75,"l":90.4353,"n":73,"o":90.555,"t":"2025-09-05T04:00:00Z","v":1525,"vw":90.548303},{"c":91.242,"h":91.242,"l":90.86,"n":94,"o":91.19,"t":"2025-09-08T04:00:00Z","v":2020,"vw":90.982437},{"c":90.3743,"h":90.4865,"l":90.3743,"n":67,"o":90.4865,"t":"2025-09-09T04:00:00Z","v":761,"vw":90.4865},{"c":90.3988,"h":90.79,"l":90.21,"n":92,"o":90.58,"t":"2025-09-10T04:00:00Z","v":5444,"vw":90.39119},{"c":92.02,"h":92.02,"l":91.3542,"n":70,"o":91.3542,"t":"2025-09-11T04:00:00Z","v":1101,"vw":91.704903},{"c":91.5219,"h":91.86,"l":91.31,"n":88,"o":91.86,"t":"2025-09-12T04:00:00Z","v":4404,"vw":91.590597},{"c":91.5401,"h":91.57,"l":91.33,"n":85,"o":91.57,"t":"2025-09-15T04:00:00Z","v":2546,"vw":91.482942},{"c":91.2053,"h":91.6065,"l":91.13,"n":107,"o":91.6065,"t":"2025-09-16T04:00:00Z","v":2730,"vw":91.489133},{"c":90.99,"h":91.89,"l":90.89,"n":94,"o":90.89,"t":"2025-09-17T04:00:00Z","v":4225,"vw":91.276368},{"c":90.69,"h":91.11,"l":90.2312,"n":115,"o":90.76,"t":"2025-09-18T04:00:00Z","v":8272,"vw":90.807559},{"c":90.9,"h":91.1,"l":90.556,"n":230,"o":90.68,"t":"2025-09-19T04:00:00Z","v":26688,"vw":90.826125},{"c":91.51,"h":91.784,"l":91.1928,"n":98,"o":91.25,"t":"2025-09-22T04:00:00Z","v":3289,"vw":91.557139},{"c":91.4889,"h":92.215,"l":91.4889,"n":147,"o":91.84,"t":"2025-09-23T04:00:00Z","v":17285,"vw":91.730851},{"c":90.63,"h":91.44,"l":90.58,"n":108,"o":91.03,"t":"2025-09-24T04:00:00Z","v":4547,"vw":90.796887},{"c":90.4675,"h":90.61,"l":90.16,"n":100,"o":90.36,"t":"2025-09-25T04:00:00Z","v":8437,"vw":90.365981},{"c":91.187,"h":91.187,"l":90.64,"n":70,"o":90.64,"t":"2025-09-26T04:00:00Z","v":2283,"vw":90.790099},{"c":91.9593,"h":92.13,"l":91.79,"n":164,"o":91.79,"t":"2025-09-29T04:00:00Z","v":6772,"vw":92.022055},{"c":92.4696,"h":92.4696,"l":91.79,"n":226,"o":91.79,"t":"2025-09-30T04:00:00Z","v":15565,"vw":92.064683},{"c":92.2503,"h":92.83,"l":92.23,"n":133,"o":92.42,"t":"2025-10-01T04:00:00Z","v":3116,"vw":92.472962},{"c":92.552,"h":92.63,"l":91.835,"n":93,"o":92.29,"t":"2025-10-02T04:00:00Z","v":4101,"vw":92.468872},{"c":92.945,"h":93,"l":92.8,"n":93,"o":92.83,"t":"2025-10-03T04:00:00Z","v":3311,"vw":92.895456},{"c":92.93,"h":93.1866,"l":92.87,"n":95,"o":93.1866,"t":"2025-10-06T04:00:00Z","v":1626,"vw":93.026225},{"c":92.2939,"h":93,"l":92.16,"n":133,"o":92.94,"t":"2025-10-07T04:00:00Z","v":8354,"vw":92.277169},{"c":92.73,"h":92.949,"l":92.65,"n":98,"o":92.78,"t":"2025-10-08T04:00:00Z","v":3559,"vw":92.789616},{"c":91.7397,"h":93.37,"l":91.46,"n":110,"o":93.37,"t":"2025-10-09T04:00:00Z","v":3294,"vw":92.012033},{"c":89.9492,"h":91.85,"l":89.9492,"n":139,"o":91.61,"t":"2025-10-10T04:00:00Z","v":4564,"vw":90.773189},{"c":91.89,"h":92.0688,"l":91.35,"n":110,"o":91.45,"t":"2025-10-13T04:00:00Z","v":3321,"vw":91.603546},{"c":92.23,"h":92.68,"l":90.71,"n":245,"o":90.71,"t":"2025-10-14T04:00:00Z","v":5477,"vw":91.596888},{"c":92.7132,"h":93.0099,"l":92.31,"n":139,"o":92.93,"t":"2025-10-15T04:00:00Z","v":8516,"vw":92.70622},{"c":93.06,"h":93.65,"l":92.745,"n":267,"o":93.28,"t":"2025-10-16T04:00:00Z","v":9965,"vw":93.483663},{"c":92.04,"h":92.92,"l":91.524,"n":142,"o":92.92,"t":"2025-10-17T04:00:00Z","v":3523,"vw":91.978992},{"c":93.1434,"h":93.1434,"l":92.65,"n":93,"o":92.65,"t":"2025-10-20T04:00:00Z","v":2951,"vw":92.892593},{"c":91.4054,"h":91.93,"l":91.1306,"n":134,"o":91.93,"t":"2025-10-21T04:00:00Z","v":7326,"vw":91.5388},{"c":91.2145,"h":91.33,"l":90.66,"n":93,"o":90.78,"t":"2025-10-22T04:00:00Z","v":4671,"vw":91.156742},{"c":92.0751,"h":92.34,"l":91.83,"n":131,"o":91.86,"t":"2025-10-23T04:00:00Z","v":5955,"vw":92.08429},{"c":91.9531,"h":92.1745,"l":91.9531,"n":107,"o":92.065,"t":"2025-10-24T04:00:00Z","v":3059,"vw":92.094391},{"c":91.4763,"h":91.86,"l":91.26,"n":151,"o":91.73,"t":"2025-10-27T04:00:00Z","v":3714,"vw":91.591085},{"c":91.72,"h":92.03,"l":91.41,"n":81,"o":91.41,"t":"2025-10-28T04:00:00Z","v":3573,"vw":91.802971},{"c":91.0696,"h":92.22,"l":91.05,"n":137,"o":92,"t":"2025-10-29T04:00:00Z","v":7837,"vw":92.063854},{"c":90.6861,"h":90.94,"l":90.33,"n":105,"o":90.36,"t":"2025-10-30T04:00:00Z","v":2554,"vw":90.632994},{"c":90.1654,"h":90.43,"l":89.86,"n":124,"o":90.23,"t":"2025-10-31T04:00:00Z","v":10521,"vw":90.234609},{"c":89.2264,"h":89.2798,"l":88.86,"n":360,"o":89.09,"t":"2025-11-03T05:00:00Z","v":48119,"vw":89.102326},{"c":87.9648,"h":88.3501,"l":87.82,"n":119,"o":88.16,"t":"2025-11-04T05:00:00Z","v":4244,"vw":88.045528},{"c":89.18,"h":89.23,"l":88.49,"n":106,"o":88.49,"t":"2025-11-05T05:00:00Z","v":8040,"vw":88.959955},{"c":88.9121,"h":89.335,"l":88.91,"n":82,"o":89.24,"t":"2025-11-06T05:00:00Z","v":1954,"vw":89.218811},{"c":89.7319,"h":89.7319,"l":88.7,"n":134,"o":88.89,"t":"2025-11-07T05:00:00Z","v":35732,"vw":89.006821},{"c":91.2072,"h":91.2288,"l":90.471,"n":96,"o":90.545,"t":"2025-11-10T05:00:00Z","v":1894,"vw":90.944702},{"c":91.84,"h":91.9478,"l":91.53,"n":83,"o":91.665,"t":"2025-11-11T05:00:00Z","v":1452,"vw":91.792609},{"c":93.19,"h":93.38,"l":92.32,"n":97,"o":92.32,"t":"2025-11-12T05:00:00Z","v":1943,"vw":92.900519},{"c":92.1857,"h":93.17,"l":92.1857,"n":84,"o":92.99,"t":"2025-11-13T05:00:00Z","v":4626,"vw":92.842151},{"c":91.6093,"h":92.0439,"l":91.22,"n":84,"o":91.22,"t":"2025-11-14T05:00:00Z","v":2926,"vw":91.743724},{"c":90.36,"h":91.3945,"l":90.015,"n":126,"o":91.19,"t":"2025-11-17T05:00:00Z","v":5406,"vw":90.828887},{"c":89.6739,"h":90.13,"l":89.3737,"n":84,"o":89.58,"t":"2025-11-18T05:00:00Z","v":1878,"vw":89.751177},{"c":90.03,"h":90.6,"l":89.65,"n":141,"o":90.1848,"t":"2025-11-19T05:00:00Z","v":3911,"vw":89.99013},{"c":88.12,"h":90.2011,"l":88.12,"n":112,"o":90.2011,"t":"2025-11-20T05:00:00Z","v":2753,"vw":89.010115},{"c":89.46,"h":89.615,"l":88.51,"n":71,"o":88.51,"t":"2025-11-21T05:00:00Z","v":2751,"vw":88.834299},{"c":90.432,"h":90.432,"l":89.6,"n":96,"o":89.6,"t":"2025-11-24T05:00:00Z","v":2466,"vw":90.182045},{"c":91.6412,"h":91.735,"l":90.91,"n":151,"o":90.91,"t":"2025-11-25T05:00:00Z","v":2435,"vw":91.40295},{"c":93.0297,"h":93.0799,"l":91.74,"n":167,"o":91.74,"t":"2025-11-26T05:00:00Z","v":5928,"vw":92.610753},{"c":93.7458,"h":93.93,"l":93.1,"n":81,"o":93.1,"t":"2025-11-28T05:00:00Z","v":3860,"vw":93.696723},{"c":93.7449,"h":94.28,"l":93.7449,"n":161,"o":93.82,"t":"2025-12-01T05:00:00Z","v":38534,"vw":94.254544},{"c":93.37,"h":93.99,"l":92.67,"n":165,"o":93.99,"t":"2025-12-02T05:00:00Z","v":10724,"vw":93.293563},{"c":94.1721,"h":94.3,"l":94,"n":119,"o":94.08,"t":"2025-12-03T05:00:00Z","v":8062,"vw":94.207895},{"c":94.3273,"h":94.4401,"l":94.19,"n":140,"o":94.34,"t":"2025-12-04T05:00:00Z","v":4977,"vw":94.338272},{"c":94.167,"h":94.93,"l":94.16,"n":113,"o":94.6,"t":"2025-12-05T05:00:00Z","v":3005,"vw":94.604382},{"c":92.926,"h":94.2,"l":92.9,"n":153,"o":94.2,"t":"2025-12-08T05:00:00Z","v":6122,"vw":93.189499},{"c":93.0583,"h":93.385,"l":92.92,"n":107,"o":93.085,"t":"2025-12-09T05:00:00Z","v":9439,"vw":93.262742},{"c":94.521,"h":94.64,"l":93.11,"n":101,"o":93.11,"t":"2025-12-10T05:00:00Z","v":3285,"vw":94.323306},{"c":96.2,"h":96.31,"l":94.68,"n":172,"o":94.68,"t":"2025-12-11T05:00:00Z","v":5565,"vw":95.963888},{"c":95.9251,"h":96.9705,"l":95.69,"n":171,"o":96.56,"t":"2025-12-12T05:00:00Z","v":8212,"vw":96.044705},{"c":96.0444,"h":96.29,"l":95.73,"n":137,"o":96.02,"t":"2025-12-15T05:00:00Z","v":2784,"vw":95.904625},{"c":95.0972,"h":95.55,"l":94.7303,"n":226,"o":95.315,"t":"2025-12-16T05:00:00Z","v":22006,"vw":95.251758},{"c":95.1444,"h":95.69,"l":94.96,"n":174,"o":95.31,"t":"2025-12-17T05:00:00Z","v":14155,"vw":95.327141},{"c":95.3975,"h":96.074,"l":95.36,"n":170,"o":95.76,"t":"2025-12-18T05:00:00Z","v":4504,"vw":95.774877},{"c":95.88,"h":96.46,"l":95.55,"n":168,"o":95.55,"t":"2025-12-19T05:00:00Z","v":5852,"vw":96.129968},{"c":97.42,"h":97.42,"l":96.8702,"n":117,"o":96.98,"t":"2025-12-22T05:00:00Z","v":2895,"vw":97.080339},{"c":98.01,"h":98.01,"l":97.4282,"n":562,"o":97.95,"t":"2025-12-23T05:00:00Z","v":41348,"vw":97.894066},{"c":98,"h":98,"l":97.59,"n":111,"o":98,"t":"2025-12-24T05:00:00Z","v":29507,"vw":97.752644},{"c":98.85,"h":98.85,"l":98.4,"n":210,"o":98.46,"t":"2025-12-26T05:00:00Z","v":11491,"vw":98.600831},{"c":97.2165,"h":97.78,"l":96.87,"n":254,"o":97.78,"t":"2025-12-29T05:00:00Z","v":10724,"vw":97.238685},{"c":97.4803,"h":97.8499,"l":97.48,"n":150,"o":97.52,"t":"2025-12-30T05:00:00Z","v":9648,"vw":97.664002},{"c":96.64,"h":97.34,"l":96.64,"n":130,"o":97.34,"t":"2025-12-31T05:00:00Z","v":6416,"vw":97.073938},{"c":97.9,"h":97.9,"l":97.135,"n":167,"o":97.29,"t":"2026-01-02T05:00:00Z","v":21488,"vw":97.42477},{"c":99.16,"h":99.46,"l":98.26,"n":520,"o":98.26,"t":"2026-01-05T05:00:00Z","v":63014,"vw":98.711277},{"c":101.2554,"h":101.48,"l":99.81,"n":317,"o":99.81,"t":"2026-01-06T05:00:00Z","v":18561,"vw":101.007904},{"c":100.17,"h":100.91,"l":99.48,"n":238,"o":100.91,"t":"2026-01-07T05:00:00Z","v":194402,"vw":99.888173},{"c":100.69,"h":100.69,"l":99.18,"n":166,"o":99.18,"t":"2026-01-08T05:00:00Z","v":18890,"vw":99.937158},{"c":101.86,"h":101.945,"l":101.0579,"n":204,"o":101.09,"t":"2026-01-09T05:00:00Z","v":10591,"vw":101.57068},{"c":102.9374,"h":103.125,"l":102.48,"n":355,"o":102.48,"t":"2026-01-12T05:00:00Z","v":15978,"vw":102.834224},{"c":103.11,"h":103.7,"l":102.82,"n":497,"o":103.7,"t":"2026-01-13T05:00:00Z","v":29878,"vw":103.130655},{"c":104.36,"h":104.51,"l":103.6721,"n":232,"o":104.13,"t":"2026-01-14T05:00:00Z","v":13684,"vw":104.207559},{"c":104.7,"h":105,"l":104.03,"n":402,"o":104.03,"t":"2026-01-15T05:00:00Z","v":23117,"vw":104.700021},{"c":103.83,"h":104,"l":103.4701,"n":279,"o":104,"t":"2026-01-16T05:00:00Z","v":47705,"vw":103.840424},{"c":103.9979,"h":104.27,"l":103.39,"n":344,"o":103.89,"t":"2026-01-20T05:00:00Z","v":17679,"vw":103.912725},{"c":105.9,"h":106.03,"l":105.3297,"n":355,"o":105.73,"t":"2026-01-21T05:00:00Z","v":23455,"vw":105.73319},{"c":106.45,"h":106.8583,"l":105.88,"n":267,"o":106.12,"t":"2026-01-22T05:00:00Z","v":25604,"vw":106.308291},{"c":107.98,"h":107.98,"l":106.64,"n":268,"o":106.64,"t":"2026-01-23T05:00:00Z","v":12714,"vw":107.070026},{"c":108.55,"h":109.98,"l":108.485,"n":605,"o":109.89,"t":"2026-01-26T05:00:00Z","v":34504,"vw":109.405495},{"c":109.51,"h":109.52,"l":108.515,"n":662,"o":108.87,"t":"2026-01-27T05:00:00Z","v":49968,"vw":109.044877},{"c":109.79,"h":109.87,"l":108.7,"n":399,"o":109.24,"t":"2026-01-28T05:00:00Z","v":95309,"vw":109.46627},{"c":110.08,"h":111.96,"l":108.15,"n":479,"o":111.68,"t":"2026-01-29T05:00:00Z","v":59266,"vw":109.38345},{"c":105.41,"h":107.56,"l":104.82,"n":786,"o":107.56,"t":"2026-01-30T05:00:00Z","v":102482,"vw":105.787532},{"c":106.31,"h":106.555,"l":105.68,"n":243,"o":105.95,"t":"2026-02-02T05:00:00Z","v":8777,"vw":106.094707},{"c":109.06,"h":109.47,"l":107.885,"n":480,"o":108.44,"t":"2026-02-03T05:00:00Z","v":41743,"vw":108.724998},{"c":109.92,"h":110.76,"l":108.64,"n":378,"o":110.76,"t":"2026-02-04T05:00:00Z","v":18968,"vw":109.624228},{"c":106.41,"h":108.42,"l":106.09,"n":478,"o":108.27,"t":"2026-02-05T05:00:00Z","v":50385,"vw":107.385512},{"c":108.63,"h":108.7199,"l":107.45,"n":221,"o":107.45,"t":"2026-02-06T05:00:00Z","v":27319,"vw":108.323173},{"c":111.1278,"h":111.22,"l":109.22,"n":420,"o":109.22,"t":"2026-02-09T05:00:00Z","v":15666,"vw":110.465885},{"c":112.33,"h":112.42,"l":111.35,"n":293,"o":111.49,"t":"2026-02-10T05:00:00Z","v":15448,"vw":112.018907},{"c":113.97,"h":114.05,"l":112.83,"n":356,"o":113.97,"t":"2026-02-11T05:00:00Z","v":24516,"vw":113.279707},{"c":111.56,"h":114.33,"l":111.5,"n":747,"o":114.11,"t":"2026-02-12T05:00:00Z","v":53833,"vw":112.825184},{"c":112.77,"h":112.99,"l":110.42,"n":288,"o":111.24,"t":"2026-02-13T05:00:00Z","v":11096,"vw":112.256578},{"c":111.32,"h":111.41,"l":109.3711,"n":811,"o":111.26,"t":"2026-02-17T05:00:00Z","v":85436,"vw":110.614565},{"c":112.28,"h":112.99,"l":111.43,"n":418,"o":111.83,"t":"2026-02-18T05:00:00Z","v":44689,"vw":112.348709},{"c":112.22,"h":112.22,"l":110.94,"n":334,"o":111.28,"t":"2026-02-19T05:00:00Z","v":12276,"vw":111.702776},{"c":113.39,"h":113.42,"l":111.94,"n":227,"o":111.94,"t":"2026-02-20T05:00:00Z","v":10350,"vw":112.667345},{"c":114.19,"h":114.2992,"l":113.11,"n":426,"o":113.22,"t":"2026-02-23T05:00:00Z","v":21856,"vw":113.652965},{"c":115.39,"h":115.58,"l":113.91,"n":1513,"o":114.17,"t":"2026-02-24T05:00:00Z","v":137589,"vw":115.159828},{"c":115.7,"h":116.57,"l":115.39,"n":1119,"o":116.32,"t":"2026-02-25T05:00:00Z","v":189358,"vw":116.057203},{"c":115.78,"h":115.78,"l":113.9,"n":703,"o":115.03,"t":"2026-02-26T05:00:00Z","v":76599,"vw":114.790844},{"c":116.537,"h":116.61,"l":115.61,"n":359,"o":115.61,"t":"2026-02-27T05:00:00Z","v":17751,"vw":116.153759},{"c":115.88,"h":115.905,"l":114.43,"n":340,"o":115.38,"t":"2026-03-02T05:00:00Z","v":34001,"vw":115.433717},{"c":111.25,"h":111.41,"l":108.2,"n":968,"o":110.83,"t":"2026-03-03T05:00:00Z","v":42392,"vw":110.322355},{"c":111.63,"h":112.36,"l":111.14,"n":484,"o":112.36,"t":"2026-03-04T05:00:00Z","v":16976,"vw":111.551231},{"c":108.65,"h":110.42,"l":107.6,"n":613,"o":110.42,"t":"2026-03-05T05:00:00Z","v":38988,"vw":108.822068},{"c":106.35,"h":107.03,"l":105.4304,"n":777,"o":107.03,"t":"2026-03-06T05:00:00Z","v":53125,"vw":106.373019},{"c":106.85,"h":107.07,"l":103.24,"n":694,"o":104.61,"t":"2026-03-09T04:00:00Z","v":32332,"vw":104.460286},{"c":107.21,"h":108.69,"l":107.17,"n":529,"o":107.53,"t":"2026-03-10T04:00:00Z","v":41940,"vw":107.818863},{"c":107.07,"h":107.195,"l":106.01,"n":655,"o":106.59,"t":"2026-03-11T04:00:00Z","v":27978,"vw":106.704385},{"c":106.16,"h":106.97,"l":105.83,"n":462,"o":106.76,"t":"2026-03-12T04:00:00Z","v":21218,"vw":106.514227},{"c":103.72,"h":105.32,"l":103.5301,"n":325,"o":105.32,"t":"2026-03-13T04:00:00Z","v":16312,"vw":104.132235},{"c":105.13,"h":105.7961,"l":104.3,"n":247,"o":105,"t":"2026-03-16T04:00:00Z","v":85941,"vw":105.059276},{"c":105.25,"h":105.9873,"l":105.07,"n":345,"o":105.67,"t":"2026-03-17T04:00:00Z","v":52853,"vw":105.434125},{"c":102.4411,"h":104.49,"l":102.38,"n":292,"o":104.49,"t":"2026-03-18T04:00:00Z","v":13307,"vw":103.486029},{"c":100.38,"h":100.4514,"l":98.17,"n":442,"o":99.19,"t":"2026-03-19T04:00:00Z","v":23307,"vw":99.047913},{"c":97.68,"h":100.185,"l":97.23,"n":652,"o":100.08,"t":"2026-03-20T04:00:00Z","v":30573,"vw":98.559139},{"c":100.32,"h":101.62,"l":99.67,"n":531,"o":99.85,"t":"2026-03-23T04:00:00Z","v":42452,"vw":100.526484},{"c":101.6,"h":101.85,"l":99.48,"n":231,"o":99.48,"t":"2026-03-24T04:00:00Z","v":9039,"vw":101.237211},{"c":103.6488,"h":104.1099,"l":103.035,"n":227,"o":103.43,"t":"2026-03-25T04:00:00Z","v":7599,"vw":103.590509},{"c":101.8146,"h":103.52,"l":101.8146,"n":229,"o":102.19,"t":"2026-03-26T04:00:00Z","v":15971,"vw":102.705118},{"c":102.03,"h":102.945,"l":101.07,"n":1097,"o":101.48,"t":"2026-03-27T04:00:00Z","v":425851,"vw":101.377691},{"c":102.8634,"h":103.96,"l":102.43,"n":315,"o":103.71,"t":"2026-03-30T04:00:00Z","v":10971,"vw":103.437515},{"c":106.22,"h":106.39,"l":104.33,"n":533,"o":104.33,"t":"2026-03-31T04:00:00Z","v":69794,"vw":105.112006},{"c":107.9984,"h":108.7199,"l":107.48,"n":298,"o":107.77,"t":"2026-04-01T04:00:00Z","v":16656,"vw":108.047505},{"c":107.362,"h":107.71,"l":105.65,"n":402,"o":105.88,"t":"2026-04-02T04:00:00Z","v":34512,"vw":107.417436},{"c":107.3245,"h":107.35,"l":106.94,"n":220,"o":107.3238,"t":"2026-04-06T04:00:00Z","v":20839,"vw":107.160572},{"c":107.63,"h":107.68,"l":106.291,"n":356,"o":107.22,"t":"2026-04-07T04:00:00Z","v":16333,"vw":106.899729},{"c":111.5,"h":111.5,"l":110.4572,"n":282,"o":111.05,"t":"2026-04-08T04:00:00Z","v":8386,"vw":111.068529},{"c":111.423,"h":111.75,"l":110.88,"n":295,"o":111.22,"t":"2026-04-09T04:00:00Z","v":8313,"vw":111.409085},{"c":112.52,"h":112.8999,"l":112.1422,"n":228,"o":112.37,"t":"2026-04-10T04:00:00Z","v":15516,"vw":112.468493},{"c":112.8,"h":112.99,"l":111.75,"n":190,"o":111.75,"t":"2026-04-13T04:00:00Z","v":6288,"vw":112.251972},{"c":113.37,"h":113.6419,"l":113.1524,"n":166,"o":113.5,"t":"2026-04-14T04:00:00Z","v":3812,"vw":113.367634},{"c":112.4,"h":113.34,"l":112.2301,"n":221,"o":113.34,"t":"2026-04-15T04:00:00Z","v":11742,"vw":112.38921},{"c":112.65,"h":113.3,"l":112.37,"n":195,"o":112.78,"t":"2026-04-16T04:00:00Z","v":12027,"vw":112.938114},{"c":114.08,"h":114.905,"l":113.64,"n":240,"o":113.64,"t":"2026-04-17T04:00:00Z","v":7863,"vw":114.296874},{"c":113.43,"h":113.65,"l":112.9,"n":262,"o":113.26,"t":"2026-04-20T04:00:00Z","v":10043,"vw":113.385093},{"c":110.7765,"h":113.2,"l":110.71,"n":189,"o":113.2,"t":"2026-04-21T04:00:00Z","v":4281,"vw":112.004081},{"c":112.08,"h":112.35,"l":111.7501,"n":218,"o":112.34,"t":"2026-04-22T04:00:00Z","v":16870,"vw":112.013847},{"c":111.11,"h":111.74,"l":109.97,"n":206,"o":111.42,"t":"2026-04-23T04:00:00Z","v":6209,"vw":111.145701},{"c":111.4731,"h":111.555,"l":111.18,"n":147,"o":111.3358,"t":"2026-04-24T04:00:00Z","v":4257,"vw":111.45461},{"c":111.1382,"h":111.78,"l":110.87,"n":222,"o":111.78,"t":"2026-04-27T04:00:00Z","v":7512,"vw":111.247918},{"c":109.13,"h":110.39,"l":108.76,"n":231,"o":110.39,"t":"2026-04-28T04:00:00Z","v":62403,"vw":109.27528},{"c":107.68,"h":109.15,"l":107.62,"n":293,"o":109.15,"t":"2026-04-29T04:00:00Z","v":16293,"vw":108.11732},{"c":110.17,"h":110.35,"l":108.7151,"n":271,"o":108.88,"t":"2026-04-30T04:00:00Z","v":12473,"vw":109.460376},{"c":109.48,"h":110.36,"l":109.47,"n":274,"o":110.05,"t":"2026-05-01T04:00:00Z","v":10141,"vw":109.79531},{"c":107.6222,"h":109.06,"l":107.46,"n":295,"o":109.05,"t":"2026-05-04T04:00:00Z","v":11965,"vw":108.066958},{"c":109.19,"h":109.55,"l":108.395,"n":321,"o":108.54,"t":"2026-05-05T04:00:00Z","v":38816,"vw":109.269716},{"c":112.64,"h":112.93,"l":112.125,"n":237,"o":112.17,"t":"2026-05-06T04:00:00Z","v":9477,"vw":112.445713},{"c":110.96,"h":113.54,"l":110.96,"n":217,"o":113.54,"t":"2026-05-07T04:00:00Z","v":8544,"vw":111.985242},{"c":112.4302,"h":112.635,"l":112.1,"n":256,"o":112.32,"t":"2026-05-08T04:00:00Z","v":36340,"vw":112.244326},{"c":114.2962,"h":114.53,"l":113.31,"n":231,"o":113.47,"t":"2026-05-11T04:00:00Z","v":10124,"vw":114.09757},{"c":114.18,"h":114.4875,"l":112.47,"n":347,"o":114.16,"t":"2026-05-12T04:00:00Z","v":48955,"vw":112.981284},{"c":114.9889,"h":115.19,"l":114.45,"n":206,"o":114.57,"t":"2026-05-13T04:00:00Z","v":10311,"vw":115.041262},{"c":113.8372,"h":115.07,"l":113.81,"n":337,"o":115.07,"t":"2026-05-14T04:00:00Z","v":14261,"vw":114.071419},{"c":109.43,"h":110.92,"l":109.375,"n":866,"o":110.92,"t":"2026-05-15T04:00:00Z","v":41419,"vw":109.937119},{"c":109.6533,"h":110.19,"l":109.11,"n":1339,"o":110.06,"t":"2026-05-18T04:00:00Z","v":163111,"vw":109.663358},{"c":107.26,"h":108.3,"l":106.8,"n":808,"o":108.3,"t":"2026-05-19T04:00:00Z","v":36424,"vw":107.453765},{"c":109.08,"h":109.11,"l":107.18,"n":335,"o":107.45,"t":"2026-05-20T04:00:00Z","v":17054,"vw":107.996226},{"c":110.27,"h":110.63,"l":108.41,"n":481,"o":108.41,"t":"2026-05-21T04:00:00Z","v":252971,"vw":109.410611},{"c":110.25,"h":110.425,"l":109.59,"n":224,"o":110.08,"t":"2026-05-22T04:00:00Z","v":7494,"vw":110.092292},{"c":112.54,"h":112.54,"l":111.61,"n":595,"o":112.05,"t":"2026-05-26T04:00:00Z","v":38102,"vw":112.089858},{"c":112.385,"h":112.7,"l":112.277,"n":296,"o":112.35,"t":"2026-05-27T04:00:00Z","v":20402,"vw":112.509026},{"c":112.9,"h":113.1199,"l":111.27,"n":224,"o":111.96,"t":"2026-05-28T04:00:00Z","v":8576,"vw":112.46857},{"c":113.055,"h":113.92,"l":112.87,"n":194,"o":113.17,"t":"2026-05-29T04:00:00Z","v":12762,"vw":113.190054},{"c":112.81,"h":113.1,"l":111.02,"n":318,"o":111.56,"t":"2026-06-01T04:00:00Z","v":12967,"vw":112.216693},{"c":114.2,"h":114.538,"l":113.05,"n":204,"o":113.21,"t":"2026-06-02T04:00:00Z","v":11491,"vw":114.063022},{"c":113.13,"h":114.02,"l":113.03,"n":225,"o":113.52,"t":"2026-06-03T04:00:00Z","v":9659,"vw":113.532022},{"c":113.06,"h":113.6,"l":112.85,"n":182,"o":113.26,"t":"2026-06-04T04:00:00Z","v":6287,"vw":113.05475},{"c":108.58,"h":111.41,"l":108.2888,"n":314,"o":111.41,"t":"2026-06-05T04:00:00Z","v":10604,"vw":109.753314},{"c":107.7,"h":108.7,"l":107.61,"n":310,"o":108.7,"t":"2026-06-08T04:00:00Z","v":10378,"vw":108.198535},{"c":108.55,"h":109.08,"l":106.85,"n":434,"o":109.08,"t":"2026-06-09T04:00:00Z","v":26322,"vw":107.791035},{"c":105.9,"h":108.1,"l":105.9,"n":221,"o":107.63,"t":"2026-06-10T04:00:00Z","v":9906,"vw":106.968851},{"c":110.04,"h":110.04,"l":107.04,"n":210,"o":107.04,"t":"2026-06-11T04:00:00Z","v":15346,"vw":108.515517},{"c":112.0876,"h":112.32,"l":110.58,"n":225,"o":110.58,"t":"2026-06-12T04:00:00Z","v":8161,"vw":111.459488},{"c":112.84,"h":113.7399,"l":112.52,"n":566,"o":113.17,"t":"2026-06-15T04:00:00Z","v":48298,"vw":112.821175},{"c":113.2,"h":113.72,"l":112.86,"n":498,"o":113.35,"t":"2026-06-16T04:00:00Z","v":45756,"vw":113.175839},{"c":111.443,"h":114.21,"l":111.42,"n":308,"o":113.03,"t":"2026-06-17T04:00:00Z","v":9893,"vw":113.316749},{"c":110.24,"h":111.4202,"l":109.83,"n":402,"o":111.4,"t":"2026-06-18T04:00:00Z","v":45884,"vw":110.426031},{"c":109.59,"h":109.59,"l":108.82,"n":263,"o":108.82,"t":"2026-06-22T04:00:00Z","v":10837,"vw":109.219275},{"c":106.79,"h":107.56,"l":106.75,"n":246,"o":107.28,"t":"2026-06-23T04:00:00Z","v":7927,"vw":107.155923},{"c":105.71,"h":106.39,"l":105.45,"n":208,"o":105.75,"t":"2026-06-24T04:00:00Z","v":7705,"vw":105.741408},{"c":106.81,"h":107.48,"l":106.51,"n":296,"o":106.66,"t":"2026-06-25T04:00:00Z","v":45397,"vw":107.165974},{"c":106.27,"h":107.11,"l":106.21,"n":166,"o":106.29,"t":"2026-06-26T04:00:00Z","v":10758,"vw":106.690691},{"c":105.59,"h":106.17,"l":105.1,"n":240,"o":106.13,"t":"2026-06-29T04:00:00Z","v":6973,"vw":105.49891},{"c":105.84,"h":106.11,"l":105.3859,"n":255,"o":105.63,"t":"2026-06-30T04:00:00Z","v":13526,"vw":105.914211},{"c":105.96,"h":106.93,"l":105.6,"n":240,"o":105.6,"t":"2026-07-01T04:00:00Z","v":6676,"vw":106.53431},{"c":107.7798,"h":108.13,"l":106.84,"n":707,"o":108.13,"t":"2026-07-02T04:00:00Z","v":33149,"vw":107.809472},{"c":108.5085,"h":108.56,"l":107.575,"n":257,"o":107.575,"t":"2026-07-06T04:00:00Z","v":19831,"vw":108.324925},{"c":106.43,"h":107,"l":106.13,"n":433,"o":107,"t":"2026-07-07T04:00:00Z","v":64158,"vw":106.70095},{"c":103.83,"h":104.58,"l":102.87,"n":390,"o":104.58,"t":"2026-07-08T04:00:00Z","v":24369,"vw":103.859635},{"c":104.85,"h":104.85,"l":104.17,"n":276,"o":104.17,"t":"2026-07-09T04:00:00Z","v":6459,"vw":104.298174},{"c":106.0011,"h":106.2727,"l":105.15,"n":220,"o":105.15,"t":"2026-07-10T04:00:00Z","v":11898,"vw":105.77012},{"c":104.63,"h":106.03,"l":104.62,"n":344,"o":105.52,"t":"2026-07-13T04:00:00Z","v":15376,"vw":105.305687},{"c":106.15,"h":107.48,"l":106.15,"n":158,"o":106.64,"t":"2026-07-14T04:00:00Z","v":6187,"vw":107.074292},{"c":106.213,"h":106.63,"l":105.2698,"n":191,"o":106.63,"t":"2026-07-15T04:00:00Z","v":5721,"vw":106.19868},{"c":104.886,"h":105.48,"l":104.44,"n":245,"o":104.99,"t":"2026-07-16T04:00:00Z","v":7641,"vw":104.943352},{"c":104.26,"h":104.32,"l":103.56,"n":142,"o":103.79,"t":"2026-07-17T04:00:00Z","v":2302,"vw":103.789899},{"c":103.16,"h":104.09,"l":103.16,"n":191,"o":104.09,"t":"2026-07-20T04:00:00Z","v":10800,"vw":103.826084},{"c":104.747,"h":105.0804,"l":104.015,"n":216,"o":104.3,"t":"2026-07-21T04:00:00Z","v":13333,"vw":104.810928},{"c":106.45,"h":106.63,"l":105.57,"n":210,"o":105.57,"t":"2026-07-22T04:00:00Z","v":15373,"vw":106.389396},{"c":105.16,"h":105.67,"l":104.58,"n":207,"o":104.79,"t":"2026-07-23T04:00:00Z","v":14907,"vw":104.917356},{"c":105.61,"h":105.97,"l":105.0129,"n":226,"o":105.11,"t":"2026-07-24T04:00:00Z","v":21778,"vw":105.708758},{"c":105.6635,"h":106.13,"l":105.135,"n":117,"o":106.13,"t":"2026-07-27T04:00:00Z","v":3464,"vw":105.507947},{"c":106.1269,"h":106.44,"l":105.58,"n":170,"o":105.58,"t":"2026-07-28T04:00:00Z","v":5815,"vw":105.98165},{"c":105.42,"h":105.74,"l":104.775,"n":165,"o":105.305,"t":"2026-07-29T04:00:00Z","v":5789,"vw":105.334136},{"c":107.99,"h":108.11,"l":107.29,"n":369,"o":107.29,"t":"2026-07-30T04:00:00Z","v":24908,"vw":107.811269},{"c":105.67,"h":106.97,"l":105.47,"n":421,"o":106.97,"t":"2026-07-31T04:00:00Z","v":33085,"vw":106.031556},{"c":106.4438,"h":106.45,"l":105.76,"n":200,"o":105.98,"t":"2026-08-03T04:00:00Z","v":14910,"vw":105.980493},{"c":109.1527,"h":109.23,"l":107.85,"n":264,"o":107.85,"t":"2026-08-04T04:00:00Z","v":48109,"vw":109.037302},{"c":111.79,"h":111.86,"l":110.75,"n":395,"o":110.75,"t":"2026-08-05T04:00:00Z","v":21260,"vw":111.611646},{"c":110.99,"h":111.72,"l":110.895,"n":265,"o":111.5,"t":"2026-08-06T04:00:00Z","v":10765,"vw":111.188825},{"c":112.99,"h":113.0402,"l":112.58,"n":235,"o":112.79,"t":"2026-08-07T04:00:00Z","v":9173,"vw":112.95865},{"c":113.4,"h":113.4,"l":112.2197,"n":289,"o":112.47,"t":"2026-08-10T04:00:00Z","v":15332,"vw":112.777305},{"c":112.8942,"h":113.67,"l":112.75,"n":238,"o":113.48,"t":"2026-08-11T04:00:00Z","v":14471,"vw":113.068972},{"c":112.6918,"h":114.01,"l":112.6918,"n":176,"o":114.01,"t":"2026-08-12T04:00:00Z","v":6447,"vw":113.093446},{"c":111.21,"h":112.31,"l":111.15,"n":274,"o":112.31,"t":"2026-08-13T04:00:00Z","v":11060,"vw":111.79099},{"c":111.3011,"h":111.83,"l":111.12,"n":193,"o":111.19,"t":"2026-08-14T04:00:00Z","v":8252,"vw":111.377451},{"c":111.7,"h":111.86,"l":111.44,"n":198,"o":111.44,"t":"2026-08-17T04:00:00Z","v":9503,"vw":111.671832},{"c":110.364,"h":111.05,"l":110.364,"n":310,"o":111.05,"t":"2026-08-18T04:00:00Z","v":8345,"vw":110.592454},{"c":113.245,"h":114.1,"l":112.5,"n":164,"o":112.5,"t":"2026-08-19T04:00:00Z","v":6498,"vw":113.271631},{"c":114.12,"h":114.415,"l":112.48,"n":208,"o":112.48,"t":"2026-08-20T04:00:00Z","v":10951,"vw":113.993767},{"c":116.71,"h":116.81,"l":115.64,"n":213,"o":115.64,"t":"2026-08-21T04:00:00Z","v":33937,"vw":116.702592},{"c":117.3668,"h":117.93,"l":116.92,"n":1100,"o":117.38,"t":"2026-08-24T04:00:00Z","v":340609,"vw":117.726053},{"c":118.49,"h":118.49,"l":116.71,"n":514,"o":117.09,"t":"2026-08-25T04:00:00Z","v":53327,"vw":117.311817},{"c":117.47,"h":118.51,"l":117.43,"n":450,"o":118.19,"t":"2026-08-26T04:00:00Z","v":37448,"vw":117.772371},{"c":117.17,"h":117.4,"l":116.36,"n":237,"o":116.94,"t":"2026-08-27T04:00:00Z","v":35917,"vw":117.058901},{"c":116.09,"h":118.04,"l":115.925,"n":383,"o":118.04,"t":"2026-08-28T04:00:00Z","v":31257,"vw":116.381242},{"c":115.4499,"h":116.45,"l":115.1851,"n":263,"o":116.45,"t":"2026-08-31T04:00:00Z","v":105923,"vw":115.595593},{"c":113.7315,"h":115.01,"l":113.7315,"n":380,"o":114.63,"t":"2026-09-01T04:00:00Z","v":21864,"vw":114.621395},{"c":115.0331,"h":115.59,"l":114.23,"n":482,"o":114.23,"t":"2026-09-02T04:00:00Z","v":141368,"vw":114.883212},{"c":115.95,"h":116.57,"l":115.33,"n":1103,"o":116.57,"t":"2026-09-03T04:00:00Z","v":73206,"vw":116.073711},{"c":115.2928,"h":115.62,"l":114.61,"n":278,"o":114.77,"t":"2026-09-04T04:00:00Z","v":18500,"vw":115.116877},{"c":115.2409,"h":116.28,"l":115.2409,"n":335,"o":115.96,"t":"2026-09-08T04:00:00Z","v":60463,"vw":116.242856},{"c":114.645,"h":115.51,"l":114.575,"n":580,"o":115.51,"t":"2026-09-09T04:00:00Z","v":12204,"vw":114.922682},{"c":111.5022,"h":112.34,"l":111.41,"n":432,"o":112.34,"t":"2026-09-10T04:00:00Z","v":20594,"vw":111.688488},{"c":112.0488,"h":112.6,"l":111.91,"n":288,"o":112.6,"t":"2026-09-11T04:00:00Z","v":11629,"vw":112.305039},{"c":110.3678,"h":110.75,"l":109.76,"n":244,"o":110.5,"t":"2026-09-14T04:00:00Z","v":7069,"vw":110.351753},{"c":110.1864,"h":110.26,"l":109.42,"n":679,"o":110.09,"t":"2026-09-15T04:00:00Z","v":388936,"vw":110.252104},{"c":109.4107,"h":111.01,"l":108.55,"n":290,"o":111.01,"t":"2026-09-16T04:00:00Z","v":11743,"vw":110.650075},{"c":110.9213,"h":111.32,"l":110.9213,"n":235,"o":111.18,"t":"2026-09-17T04:00:00Z","v":5440,"vw":111.118974},{"c":109.82,"h":110.46,"l":109.39,"n":495,"o":110.46,"t":"2026-09-18T04:00:00Z","v":13756,"vw":109.678082},{"c":109.8785,"h":110.74,"l":109.6042,"n":264,"o":110.74,"t":"2026-09-21T04:00:00Z","v":8039,"vw":109.845691},{"c":111.8976,"h":112.07,"l":110.28,"n":486,"o":110.28,"t":"2026-09-22T04:00:00Z","v":5588,"vw":110.895198},{"c":109.81,"h":110.55,"l":109.6,"n":452,"o":110.55,"t":"2026-09-23T04:00:00Z","v":29533,"vw":109.88579},{"c":108.9894,"h":109.24,"l":108.33,"n":650,"o":109.17,"t":"2026-09-24T04:00:00Z","v":8209,"vw":108.885823},{"c":109.3334,"h":109.49,"l":108.5,"n":526,"o":108.7316,"t":"2026-09-25T04:00:00Z","v":18898,"vw":109.091288},{"c":107.9892,"h":108.2409,"l":107.4907,"n":641,"o":107.52,"t":"2026-09-28T04:00:00Z","v":7750,"vw":107.66706},{"c":107.58,"h":108.34,"l":107.17,"n":357,"o":108.34,"t":"2026-09-29T04:00:00Z","v":7524,"vw":107.553675},{"c":106.99,"h":108.77,"l":106.99,"n":449,"o":108.205,"t":"2026-09-30T04:00:00Z","v":9928,"vw":107.800354},{"c":106.12,"h":106.49,"l":105.505,"n":357,"o":106.38,"t":"2026-10-01T04:00:00Z","v":9221,"vw":106.095312},{"c":107.8,"h":108.3799,"l":107.55,"n":341,"o":107.749,"t":"2026-10-02T04:00:00Z","v":6932,"vw":107.914005},{"c":108.76,"h":108.99,"l":107.6905,"n":265,"o":107.6905,"t":"2026-10-05T04:00:00Z","v":11762,"vw":108.375229},{"c":109.72,"h":109.95,"l":109.33,"n":254,"o":109.39,"t":"2026-10-06T04:00:00Z","v":6075,"vw":109.761152},{"c":107.97,"h":108.23,"l":107.6901,"n":242,"o":108.23,"t":"2026-10-07T04:00:00Z","v":9262,"vw":107.927793},{"c":107.6,"h":107.62,"l":107.03,"n":270,"o":107.03,"t":"2026-10-08T04:00:00Z","v":7604,"vw":107.343431},{"c":109.08,"h":109.32,"l":108.48,"n":300,"o":108.48,"t":"2026-10-09T04:00:00Z","v":7378,"vw":108.899496},{"c":108.71,"h":109.1,"l":108.65,"n":208,"o":108.65,"t":"2026-10-12T04:00:00Z","v":6785,"vw":109.030405},{"c":108.91,"h":109.56,"l":108.426,"n":215,"o":109.56,"t":"2026-10-13T04:00:00Z","v":8440,"vw":108.671872},{"c":107.6813,"h":107.8892,"l":107.128,"n":272,"o":107.8892,"t":"2026-10-14T04:00:00Z","v":6362,"vw":107.400936},{"c":108.77,"h":108.83,"l":107.38,"n":797,"o":107.51,"t":"2026-10-15T04:00:00Z","v":8237,"vw":108.118119},{"c":108.8186,"h":110.235,"l":108.21,"n":946,"o":109.11,"t":"2026-10-16T04:00:00Z","v":424796,"vw":108.475239},{"c":108.76,"h":109.22,"l":108.405,"n":233,"o":109.22,"t":"2026-10-19T04:00:00Z","v":8855,"vw":108.763282},{"c":108.8,"h":109.25,"l":107.82,"n":311,"o":107.92,"t":"2026-10-20T04:00:00Z","v":11430,"vw":108.644336},{"c":108.73,"h":109.13,"l":108.01,"n":372,"o":109.13,"t":"2026-10-21T04:00:00Z","v":23632,"vw":108.675491},{"c":106.365,"h":107.14,"l":106.13,"n":269,"o":107.14,"t":"2026-10-22T04:00:00Z","v":45606,"vw":106.724501}],"volatilityBars":[{"c":110.74,"h":110.74,"l":110.74,"n":1,"o":110.74,"t":"2026-09-21T13:30:00Z","v":335,"vw":110.74},{"c":109.61,"h":109.61,"l":109.6042,"n":2,"o":109.6042,"t":"2026-09-21T15:00:00Z","v":382,"vw":109.606265},{"c":109.725,"h":109.725,"l":109.725,"n":21,"o":109.725,"t":"2026-09-21T15:15:00Z","v":528,"vw":109.725},{"c":109.8299,"h":109.8299,"l":109.685,"n":4,"o":109.685,"t":"2026-09-21T15:30:00Z","v":1129,"vw":109.800714},{"c":109.72,"h":109.83,"l":109.72,"n":2,"o":109.83,"t":"2026-09-21T15:45:00Z","v":200,"vw":109.775},{"c":109.7261,"h":109.7261,"l":109.7261,"n":2,"o":109.7261,"t":"2026-09-21T16:00:00Z","v":154,"vw":109.7261},{"c":109.69,"h":109.69,"l":109.69,"n":4,"o":109.69,"t":"2026-09-21T16:30:00Z","v":930,"vw":109.69},{"c":109.865,"h":109.865,"l":109.865,"n":1,"o":109.865,"t":"2026-09-21T16:45:00Z","v":270,"vw":109.865},{"c":109.87,"h":109.87,"l":109.87,"n":1,"o":109.87,"t":"2026-09-21T17:00:00Z","v":195,"vw":109.87},{"c":109.9056,"h":109.9056,"l":109.9056,"n":1,"o":109.9056,"t":"2026-09-21T18:00:00Z","v":252,"vw":109.9056},{"c":109.9721,"h":109.9721,"l":109.9721,"n":1,"o":109.9721,"t":"2026-09-21T18:30:00Z","v":181,"vw":109.9721},{"c":109.9829,"h":109.9829,"l":109.9829,"n":1,"o":109.9829,"t":"2026-09-21T19:30:00Z","v":100,"vw":109.9829},{"c":109.9,"h":109.9,"l":109.8,"n":15,"o":109.8,"t":"2026-09-21T22:00:00Z","v":2003,"vw":109.85},{"c":110.28,"h":110.28,"l":110.28,"n":5,"o":110.28,"t":"2026-09-22T13:30:00Z","v":759,"vw":110.28},{"c":110.5109,"h":110.5109,"l":110.4425,"n":22,"o":110.4425,"t":"2026-09-22T15:30:00Z","v":1142,"vw":110.478861},{"c":110.78,"h":110.78,"l":110.78,"n":2,"o":110.78,"t":"2026-09-22T16:30:00Z","v":134,"vw":110.78},{"c":111.72,"h":111.72,"l":111.72,"n":3,"o":111.72,"t":"2026-09-22T18:00:00Z","v":250,"vw":111.72},{"c":112.07,"h":112.07,"l":111.94,"n":13,"o":111.94,"t":"2026-09-22T19:30:00Z","v":780,"vw":112.012308},{"c":110.48,"h":110.48,"l":110.48,"n":1,"o":110.48,"t":"2026-09-23T13:15:00Z","v":120,"vw":110.48},{"c":109.84,"h":110.55,"l":109.84,"n":14,"o":110.55,"t":"2026-09-23T13:30:00Z","v":832,"vw":110.4364},{"c":109.6,"h":109.93,"l":109.6,"n":4,"o":109.93,"t":"2026-09-23T14:15:00Z","v":344,"vw":109.737869},{"c":110.1178,"h":110.1178,"l":110.01,"n":3,"o":110.01,"t":"2026-09-23T14:30:00Z","v":328,"vw":110.084834},{"c":110.1089,"h":110.1089,"l":110.025,"n":8,"o":110.025,"t":"2026-09-23T15:15:00Z","v":277,"vw":110.069628},{"c":110.06,"h":110.06,"l":110.06,"n":1,"o":110.06,"t":"2026-09-23T16:30:00Z","v":128,"vw":110.06},{"c":109.645,"h":109.645,"l":109.645,"n":1,"o":109.645,"t":"2026-09-23T16:45:00Z","v":182,"vw":109.645},{"c":109.6579,"h":109.6579,"l":109.6579,"n":6,"o":109.6579,"t":"2026-09-23T17:30:00Z","v":163,"vw":109.6579},{"c":110.02,"h":110.04,"l":110.02,"n":8,"o":110.04,"t":"2026-09-23T18:00:00Z","v":1400,"vw":110.035873},{"c":109.94,"h":110.04,"l":109.94,"n":11,"o":110.04,"t":"2026-09-23T18:15:00Z","v":2209,"vw":110.025909},{"c":109.85,"h":110,"l":109.85,"n":10,"o":109.85,"t":"2026-09-23T18:30:00Z","v":2404,"vw":109.897441},{"c":109.88,"h":109.88,"l":109.81,"n":6,"o":109.88,"t":"2026-09-23T18:45:00Z","v":2100,"vw":109.859524},{"c":109.89,"h":109.91,"l":109.82,"n":19,"o":109.88,"t":"2026-09-23T19:00:00Z","v":2976,"vw":109.866897},{"c":109.8,"h":109.83,"l":109.76,"n":16,"o":109.76,"t":"2026-09-23T19:15:00Z","v":2659,"vw":109.783846},{"c":109.86,"h":109.88,"l":109.8,"n":18,"o":109.81,"t":"2026-09-23T19:30:00Z","v":2601,"vw":109.831923},{"c":109.81,"h":109.85,"l":109.78,"n":41,"o":109.85,"t":"2026-09-23T19:45:00Z","v":5066,"vw":109.812777},{"c":109.9,"h":109.9,"l":109.9,"n":19,"o":109.9,"t":"2026-09-23T21:00:00Z","v":4007,"vw":109.9},{"c":109.17,"h":109.17,"l":109.17,"n":6,"o":109.17,"t":"2026-09-24T14:30:00Z","v":158,"vw":109.17},{"c":108.71,"h":108.71,"l":108.71,"n":18,"o":108.71,"t":"2026-09-24T15:00:00Z","v":348,"vw":108.71},{"c":108.62,"h":108.62,"l":108.62,"n":13,"o":108.62,"t":"2026-09-24T15:30:00Z","v":1900,"vw":108.62},{"c":108.55,"h":108.55,"l":108.33,"n":4,"o":108.33,"t":"2026-09-24T16:00:00Z","v":318,"vw":108.425652},{"c":109.24,"h":109.24,"l":109.24,"n":6,"o":109.24,"t":"2026-09-24T16:30:00Z","v":1882,"vw":109.24},{"c":108.75,"h":108.75,"l":108.75,"n":6,"o":108.75,"t":"2026-09-24T19:45:00Z","v":370,"vw":108.75},{"c":108.7316,"h":108.7316,"l":108.7316,"n":4,"o":108.7316,"t":"2026-09-25T13:45:00Z","v":243,"vw":108.7316},{"c":108.5,"h":108.59,"l":108.5,"n":10,"o":108.59,"t":"2026-09-25T14:15:00Z","v":1098,"vw":108.508806},{"c":108.68,"h":108.8,"l":108.68,"n":7,"o":108.8,"t":"2026-09-25T15:00:00Z","v":353,"vw":108.74},{"c":108.71,"h":108.71,"l":108.7,"n":17,"o":108.7,"t":"2026-09-25T15:30:00Z","v":643,"vw":108.702676},{"c":108.78,"h":108.78,"l":108.76,"n":17,"o":108.76,"t":"2026-09-25T15:45:00Z","v":2026,"vw":108.777911},{"c":109.26,"h":109.26,"l":109.26,"n":1,"o":109.26,"t":"2026-09-25T16:00:00Z","v":146,"vw":109.26},{"c":109.35,"h":109.49,"l":109.19,"n":22,"o":109.22,"t":"2026-09-25T16:30:00Z","v":8731,"vw":109.286391},{"c":109.04,"h":109.07,"l":108.991,"n":10,"o":109.07,"t":"2026-09-25T17:30:00Z","v":2661,"vw":109.018886},{"c":109.02,"h":109.02,"l":109.02,"n":5,"o":109.02,"t":"2026-09-25T18:15:00Z","v":170,"vw":109.02},{"c":109.245,"h":109.245,"l":109.245,"n":2,"o":109.245,"t":"2026-09-25T19:00:00Z","v":186,"vw":109.245},{"c":109.14,"h":109.14,"l":109.14,"n":4,"o":109.14,"t":"2026-09-25T19:15:00Z","v":200,"vw":109.14},{"c":107.52,"h":107.52,"l":107.52,"n":8,"o":107.52,"t":"2026-09-28T13:30:00Z","v":1952,"vw":107.52},{"c":107.87,"h":107.87,"l":107.87,"n":1,"o":107.87,"t":"2026-09-28T13:45:00Z","v":338,"vw":107.87},{"c":108.12,"h":108.12,"l":108.12,"n":8,"o":108.12,"t":"2026-09-28T14:00:00Z","v":402,"vw":108.12},{"c":108.2409,"h":108.2409,"l":108.2409,"n":1,"o":108.2409,"t":"2026-09-28T14:30:00Z","v":415,"vw":108.2409},{"c":107.515,"h":107.515,"l":107.515,"n":18,"o":107.515,"t":"2026-09-28T15:15:00Z","v":1139,"vw":107.515},{"c":107.4907,"h":107.4907,"l":107.4907,"n":7,"o":107.4907,"t":"2026-09-28T15:30:00Z","v":309,"vw":107.4907},{"c":108.11,"h":108.11,"l":108.11,"n":7,"o":108.11,"t":"2026-09-28T17:00:00Z","v":259,"vw":108.11},{"c":108.1,"h":108.1,"l":108.1,"n":2,"o":108.1,"t":"2026-09-28T19:45:00Z","v":101,"vw":108.1},{"c":108.15,"h":108.34,"l":108.15,"n":8,"o":108.34,"t":"2026-09-29T13:30:00Z","v":288,"vw":108.232872},{"c":107.86,"h":107.86,"l":107.86,"n":2,"o":107.86,"t":"2026-09-29T13:45:00Z","v":124,"vw":107.86},{"c":107.95,"h":107.95,"l":107.95,"n":2,"o":107.95,"t":"2026-09-29T14:00:00Z","v":892,"vw":107.95},{"c":108.02,"h":108.02,"l":108.02,"n":4,"o":108.02,"t":"2026-09-29T14:30:00Z","v":345,"vw":108.02},{"c":107.405,"h":107.405,"l":107.405,"n":18,"o":107.405,"t":"2026-09-29T15:30:00Z","v":203,"vw":107.405},{"c":107.295,"h":107.295,"l":107.295,"n":1,"o":107.295,"t":"2026-09-29T16:00:00Z","v":100,"vw":107.295},{"c":107.27,"h":107.27,"l":107.17,"n":3,"o":107.2112,"t":"2026-09-29T16:15:00Z","v":415,"vw":107.212463},{"c":107.19,"h":107.19,"l":107.19,"n":2,"o":107.19,"t":"2026-09-29T17:30:00Z","v":835,"vw":107.19},{"c":107.185,"h":107.19,"l":107.185,"n":14,"o":107.19,"t":"2026-09-29T17:45:00Z","v":462,"vw":107.186667},{"c":107.42,"h":107.42,"l":107.38,"n":5,"o":107.38,"t":"2026-09-29T18:00:00Z","v":682,"vw":107.389886},{"c":107.55,"h":107.55,"l":107.352,"n":3,"o":107.352,"t":"2026-09-29T18:30:00Z","v":450,"vw":107.431111},{"c":107.504,"h":107.504,"l":107.504,"n":1,"o":107.504,"t":"2026-09-29T18:45:00Z","v":100,"vw":107.504},{"c":107.561,"h":107.561,"l":107.561,"n":2,"o":107.561,"t":"2026-09-29T19:00:00Z","v":283,"vw":107.561},{"c":107.705,"h":107.705,"l":107.59,"n":2,"o":107.59,"t":"2026-09-29T19:30:00Z","v":463,"vw":107.680162},{"c":107.58,"h":107.75,"l":107.58,"n":4,"o":107.75,"t":"2026-09-29T19:45:00Z","v":225,"vw":107.665},{"c":107,"h":107,"l":107,"n":1,"o":107,"t":"2026-09-29T21:45:00Z","v":100,"vw":107},{"c":108.77,"h":108.77,"l":108.205,"n":42,"o":108.205,"t":"2026-09-30T14:00:00Z","v":1515,"vw":108.401959},{"c":108.1,"h":108.1,"l":108.1,"n":1,"o":108.1,"t":"2026-09-30T14:30:00Z","v":100,"vw":108.1},{"c":108.12,"h":108.12,"l":108.12,"n":1,"o":108.12,"t":"2026-09-30T14:45:00Z","v":220,"vw":108.12},{"c":107.9,"h":107.9,"l":107.8701,"n":3,"o":107.8701,"t":"2026-09-30T15:00:00Z","v":241,"vw":107.882558},{"c":107.87,"h":107.9,"l":107.87,"n":4,"o":107.9,"t":"2026-09-30T15:15:00Z","v":301,"vw":107.883333},{"c":107.65,"h":107.65,"l":107.65,"n":1,"o":107.65,"t":"2026-09-30T15:30:00Z","v":320,"vw":107.65},{"c":107.69,"h":107.69,"l":107.69,"n":1,"o":107.69,"t":"2026-09-30T15:45:00Z","v":100,"vw":107.69},{"c":107.7601,"h":107.7601,"l":107.7601,"n":2,"o":107.7601,"t":"2026-09-30T16:15:00Z","v":700,"vw":107.7601},{"c":107.81,"h":107.82,"l":107.81,"n":3,"o":107.82,"t":"2026-09-30T16:30:00Z","v":209,"vw":107.815},{"c":107.8551,"h":107.8551,"l":107.8551,"n":2,"o":107.8551,"t":"2026-09-30T16:45:00Z","v":164,"vw":107.8551},{"c":107.76,"h":107.76,"l":107.68,"n":5,"o":107.7,"t":"2026-09-30T17:30:00Z","v":1308,"vw":107.734973},{"c":107.8406,"h":107.8406,"l":107.8406,"n":1,"o":107.8406,"t":"2026-09-30T18:00:00Z","v":148,"vw":107.8406},{"c":107.65,"h":107.65,"l":107.65,"n":1,"o":107.65,"t":"2026-09-30T18:15:00Z","v":100,"vw":107.65},{"c":107.66,"h":107.705,"l":107.66,"n":86,"o":107.705,"t":"2026-09-30T18:30:00Z","v":726,"vw":107.670158},{"c":107.69,"h":107.69,"l":107.69,"n":3,"o":107.69,"t":"2026-09-30T18:45:00Z","v":163,"vw":107.69},{"c":107.555,"h":107.555,"l":107.555,"n":1,"o":107.555,"t":"2026-09-30T19:00:00Z","v":100,"vw":107.555},{"c":107.2,"h":107.375,"l":107.2,"n":6,"o":107.375,"t":"2026-09-30T19:30:00Z","v":363,"vw":107.299893},{"c":106.99,"h":107.2,"l":106.99,"n":13,"o":107.2,"t":"2026-09-30T19:45:00Z","v":809,"vw":107.046263},{"c":106.49,"h":106.49,"l":106.38,"n":12,"o":106.38,"t":"2026-10-01T13:30:00Z","v":2418,"vw":106.464866},{"c":106.11,"h":106.11,"l":106.1083,"n":12,"o":106.1083,"t":"2026-10-01T13:45:00Z","v":511,"vw":106.108716},{"c":105.55,"h":105.55,"l":105.55,"n":1,"o":105.55,"t":"2026-10-01T14:15:00Z","v":100,"vw":105.55},{"c":105.505,"h":105.505,"l":105.505,"n":5,"o":105.505,"t":"2026-10-01T15:30:00Z","v":484,"vw":105.505},{"c":105.63,"h":105.63,"l":105.52,"n":3,"o":105.52,"t":"2026-10-01T15:45:00Z","v":661,"vw":105.610462},{"c":105.7,"h":105.7,"l":105.7,"n":4,"o":105.7,"t":"2026-10-01T16:45:00Z","v":594,"vw":105.7},{"c":105.79,"h":105.79,"l":105.79,"n":2,"o":105.79,"t":"2026-10-01T17:00:00Z","v":300,"vw":105.79},{"c":106.2298,"h":106.2298,"l":106.1,"n":7,"o":106.1,"t":"2026-10-01T17:15:00Z","v":353,"vw":106.17788},{"c":106.305,"h":106.305,"l":106.305,"n":3,"o":106.305,"t":"2026-10-01T17:30:00Z","v":238,"vw":106.305},{"c":105.905,"h":105.905,"l":105.905,"n":6,"o":105.905,"t":"2026-10-01T17:45:00Z","v":300,"vw":105.905},{"c":106.095,"h":106.095,"l":105.96,"n":5,"o":105.96,"t":"2026-10-01T18:30:00Z","v":211,"vw":106.0275},{"c":106.07,"h":106.07,"l":106.07,"n":5,"o":106.07,"t":"2026-10-01T19:00:00Z","v":104,"vw":106.07},{"c":106.14,"h":106.14,"l":106.07,"n":2,"o":106.07,"t":"2026-10-01T19:30:00Z","v":200,"vw":106.105},{"c":106.12,"h":106.15,"l":106.12,"n":12,"o":106.15,"t":"2026-10-01T19:45:00Z","v":301,"vw":106.135},{"c":107.749,"h":107.749,"l":107.749,"n":1,"o":107.749,"t":"2026-10-02T13:30:00Z","v":151,"vw":107.749},{"c":108.07,"h":108.24,"l":108.07,"n":5,"o":108.24,"t":"2026-10-02T14:15:00Z","v":314,"vw":108.170041},{"c":108.3799,"h":108.3799,"l":108.3799,"n":1,"o":108.3799,"t":"2026-10-02T14:30:00Z","v":100,"vw":108.3799},{"c":107.6513,"h":107.6513,"l":107.6513,"n":2,"o":107.6513,"t":"2026-10-02T15:15:00Z","v":151,"vw":107.6513},{"c":107.8499,"h":107.8499,"l":107.5996,"n":14,"o":107.5996,"t":"2026-10-02T15:30:00Z","v":933,"vw":107.752188},{"c":107.64,"h":107.64,"l":107.64,"n":3,"o":107.64,"t":"2026-10-02T16:45:00Z","v":202,"vw":107.64},{"c":107.605,"h":107.605,"l":107.605,"n":1,"o":107.605,"t":"2026-10-02T17:45:00Z","v":132,"vw":107.605},{"c":107.655,"h":107.655,"l":107.55,"n":4,"o":107.55,"t":"2026-10-02T18:15:00Z","v":206,"vw":107.6025},{"c":107.7079,"h":107.7079,"l":107.7079,"n":2,"o":107.7079,"t":"2026-10-02T18:45:00Z","v":249,"vw":107.7079},{"c":107.73,"h":107.73,"l":107.73,"n":1,"o":107.73,"t":"2026-10-02T19:00:00Z","v":100,"vw":107.73},{"c":107.8,"h":108.14,"l":107.8,"n":21,"o":107.84,"t":"2026-10-02T19:45:00Z","v":2029,"vw":108.086317},{"c":107.6905,"h":107.6905,"l":107.6905,"n":1,"o":107.6905,"t":"2026-10-05T13:30:00Z","v":300,"vw":107.6905},{"c":108.38,"h":108.38,"l":108.31,"n":18,"o":108.31,"t":"2026-10-05T15:00:00Z","v":2932,"vw":108.376411},{"c":108.2631,"h":108.2631,"l":108.2631,"n":1,"o":108.2631,"t":"2026-10-05T15:15:00Z","v":104,"vw":108.2631},{"c":108.4005,"h":108.4005,"l":108.4005,"n":1,"o":108.4005,"t":"2026-10-05T15:30:00Z","v":115,"vw":108.4005},{"c":108.5711,"h":108.5711,"l":108.5711,"n":1,"o":108.5711,"t":"2026-10-05T16:15:00Z","v":136,"vw":108.5711},{"c":108.99,"h":108.99,"l":108.99,"n":3,"o":108.99,"t":"2026-10-05T17:45:00Z","v":243,"vw":108.99},{"c":108.76,"h":108.76,"l":108.76,"n":2,"o":108.76,"t":"2026-10-05T19:45:00Z","v":153,"vw":108.76},{"c":109,"h":109,"l":109,"n":6,"o":109,"t":"2026-10-05T22:30:00Z","v":5975,"vw":109},{"c":109.39,"h":109.39,"l":109.39,"n":12,"o":109.39,"t":"2026-10-06T13:30:00Z","v":379,"vw":109.39},{"c":109.59,"h":109.59,"l":109.59,"n":1,"o":109.59,"t":"2026-10-06T15:15:00Z","v":230,"vw":109.59},{"c":109.67,"h":109.75,"l":109.67,"n":15,"o":109.75,"t":"2026-10-06T15:30:00Z","v":730,"vw":109.726656},{"c":109.92,"h":109.92,"l":109.92,"n":1,"o":109.92,"t":"2026-10-06T15:45:00Z","v":1420,"vw":109.92},{"c":109.77,"h":109.77,"l":109.77,"n":1,"o":109.77,"t":"2026-10-06T16:15:00Z","v":200,"vw":109.77},{"c":109.95,"h":109.95,"l":109.95,"n":1,"o":109.95,"t":"2026-10-06T18:15:00Z","v":685,"vw":109.95},{"c":109.33,"h":109.33,"l":109.33,"n":1,"o":109.33,"t":"2026-10-06T19:45:00Z","v":415,"vw":109.33},{"c":109.72,"h":109.72,"l":109.72,"n":6,"o":109.72,"t":"2026-10-06T20:00:00Z","v":113,"vw":109.72},{"c":108.23,"h":108.23,"l":108.23,"n":5,"o":108.23,"t":"2026-10-07T13:30:00Z","v":565,"vw":108.23},{"c":107.8699,"h":107.8699,"l":107.8699,"n":2,"o":107.8699,"t":"2026-10-07T14:15:00Z","v":119,"vw":107.8699},{"c":107.885,"h":107.885,"l":107.865,"n":2,"o":107.865,"t":"2026-10-07T14:30:00Z","v":1182,"vw":107.871464},{"c":107.79,"h":107.79,"l":107.79,"n":1,"o":107.79,"t":"2026-10-07T14:45:00Z","v":100,"vw":107.79},{"c":107.7699,"h":107.7699,"l":107.75,"n":5,"o":107.75,"t":"2026-10-07T15:00:00Z","v":649,"vw":107.759239},{"c":107.71,"h":107.72,"l":107.71,"n":3,"o":107.72,"t":"2026-10-07T15:15:00Z","v":500,"vw":107.718},{"c":107.6901,"h":107.6901,"l":107.6901,"n":1,"o":107.6901,"t":"2026-10-07T15:30:00Z","v":177,"vw":107.6901},{"c":107.9129,"h":107.9129,"l":107.9129,"n":3,"o":107.9129,"t":"2026-10-07T17:00:00Z","v":715,"vw":107.9129},{"c":108.005,"h":108.005,"l":108.005,"n":2,"o":108.005,"t":"2026-10-07T17:30:00Z","v":2202,"vw":108.005},{"c":107.88,"h":107.88,"l":107.88,"n":2,"o":107.88,"t":"2026-10-07T19:00:00Z","v":119,"vw":107.88},{"c":107.97,"h":107.97,"l":107.902,"n":8,"o":107.902,"t":"2026-10-07T19:45:00Z","v":425,"vw":107.941056},{"c":107.075,"h":107.075,"l":107.03,"n":8,"o":107.03,"t":"2026-10-08T13:30:00Z","v":1293,"vw":107.063469},{"c":107.53,"h":107.53,"l":107.53,"n":3,"o":107.53,"t":"2026-10-08T14:15:00Z","v":513,"vw":107.53},{"c":107.54,"h":107.54,"l":107.54,"n":1,"o":107.54,"t":"2026-10-08T14:30:00Z","v":100,"vw":107.54},{"c":107.37,"h":107.49,"l":107.31,"n":23,"o":107.36,"t":"2026-10-08T14:45:00Z","v":2184,"vw":107.35366},{"c":107.49,"h":107.49,"l":107.49,"n":4,"o":107.49,"t":"2026-10-08T16:15:00Z","v":296,"vw":107.49},{"c":107.6101,"h":107.62,"l":107.61,"n":3,"o":107.62,"t":"2026-10-08T18:00:00Z","v":300,"vw":107.613367},{"c":107.59,"h":107.59,"l":107.59,"n":21,"o":107.59,"t":"2026-10-08T19:45:00Z","v":916,"vw":107.59},{"c":107.6,"h":107.6,"l":107.6,"n":5,"o":107.6,"t":"2026-10-08T20:00:00Z","v":104,"vw":107.6},{"c":108.56,"h":108.56,"l":108.56,"n":1,"o":108.56,"t":"2026-10-09T13:15:00Z","v":154,"vw":108.56},{"c":108.48,"h":108.48,"l":108.48,"n":7,"o":108.48,"t":"2026-10-09T13:30:00Z","v":1324,"vw":108.48},{"c":108.97,"h":108.97,"l":108.97,"n":2,"o":108.97,"t":"2026-10-09T15:00:00Z","v":125,"vw":108.97},{"c":109.05,"h":109.17,"l":109.04,"n":10,"o":109.04,"t":"2026-10-09T15:30:00Z","v":1025,"vw":109.064297},{"c":108.97,"h":108.97,"l":108.97,"n":1,"o":108.97,"t":"2026-10-09T16:15:00Z","v":373,"vw":108.97},{"c":109.01,"h":109.01,"l":109.01,"n":1,"o":109.01,"t":"2026-10-09T17:45:00Z","v":416,"vw":109.01},{"c":109.07,"h":109.11,"l":109.07,"n":5,"o":109.11,"t":"2026-10-09T18:00:00Z","v":377,"vw":109.096667},{"c":109.32,"h":109.32,"l":109.26,"n":6,"o":109.26,"t":"2026-10-09T18:15:00Z","v":574,"vw":109.303471},{"c":109.03,"h":109.03,"l":109.03,"n":4,"o":109.03,"t":"2026-10-09T19:30:00Z","v":265,"vw":109.03},{"c":108.98,"h":108.99,"l":108.98,"n":16,"o":108.99,"t":"2026-10-09T19:45:00Z","v":434,"vw":108.983279},{"c":109.08,"h":109.08,"l":109.08,"n":3,"o":109.08,"t":"2026-10-09T20:00:00Z","v":114,"vw":109.08},{"c":108.65,"h":108.65,"l":108.65,"n":5,"o":108.65,"t":"2026-10-12T13:45:00Z","v":111,"vw":108.65},{"c":109.1,"h":109.1,"l":109.065,"n":9,"o":109.065,"t":"2026-10-12T15:30:00Z","v":4680,"vw":109.067223},{"c":108.8601,"h":108.8601,"l":108.86,"n":2,"o":108.86,"t":"2026-10-12T16:45:00Z","v":200,"vw":108.86005},{"c":109,"h":109,"l":109,"n":1,"o":109,"t":"2026-10-12T18:15:00Z","v":100,"vw":109},{"c":108.67,"h":108.67,"l":108.67,"n":1,"o":108.67,"t":"2026-10-12T19:15:00Z","v":177,"vw":108.67},{"c":108.71,"h":108.71,"l":108.71,"n":7,"o":108.71,"t":"2026-10-12T19:45:00Z","v":219,"vw":108.71},{"c":108.75,"h":108.75,"l":108.75,"n":2,"o":108.75,"t":"2026-10-13T11:00:00Z","v":1000,"vw":108.75},{"c":109.16,"h":109.16,"l":109.16,"n":2,"o":109.16,"t":"2026-10-13T11:15:00Z","v":998,"vw":109.16},{"c":109.475,"h":109.56,"l":109.475,"n":5,"o":109.56,"t":"2026-10-13T13:30:00Z","v":322,"vw":109.525306},{"c":108.86,"h":108.86,"l":108.86,"n":1,"o":108.86,"t":"2026-10-13T13:45:00Z","v":200,"vw":108.86},{"c":108.625,"h":108.625,"l":108.625,"n":1,"o":108.625,"t":"2026-10-13T14:30:00Z","v":250,"vw":108.625},{"c":108.675,"h":108.675,"l":108.675,"n":4,"o":108.675,"t":"2026-10-13T14:45:00Z","v":414,"vw":108.675},{"c":108.59,"h":108.59,"l":108.59,"n":1,"o":108.59,"t":"2026-10-13T15:15:00Z","v":100,"vw":108.59},{"c":108.53,"h":108.53,"l":108.53,"n":12,"o":108.53,"t":"2026-10-13T15:30:00Z","v":1554,"vw":108.53},{"c":108.426,"h":108.426,"l":108.426,"n":1,"o":108.426,"t":"2026-10-13T16:00:00Z","v":368,"vw":108.426},{"c":108.6224,"h":108.6224,"l":108.6224,"n":1,"o":108.6224,"t":"2026-10-13T16:30:00Z","v":802,"vw":108.6224},{"c":108.615,"h":108.615,"l":108.615,"n":3,"o":108.615,"t":"2026-10-13T16:45:00Z","v":461,"vw":108.615},{"c":109,"h":109,"l":109,"n":2,"o":109,"t":"2026-10-13T18:00:00Z","v":153,"vw":109},{"c":108.97,"h":108.97,"l":108.97,"n":3,"o":108.97,"t":"2026-10-13T18:30:00Z","v":200,"vw":108.97},{"c":108.91,"h":108.92,"l":108.91,"n":6,"o":108.91,"t":"2026-10-13T19:45:00Z","v":339,"vw":108.913333},{"c":107.8892,"h":107.8892,"l":107.8892,"n":5,"o":107.8892,"t":"2026-10-14T13:45:00Z","v":201,"vw":107.8892},{"c":107.5616,"h":107.5616,"l":107.5616,"n":2,"o":107.5616,"t":"2026-10-14T14:30:00Z","v":109,"vw":107.5616},{"c":107.32,"h":107.43,"l":107.32,"n":3,"o":107.43,"t":"2026-10-14T15:30:00Z","v":497,"vw":107.402705},{"c":107.27,"h":107.27,"l":107.27,"n":5,"o":107.27,"t":"2026-10-14T17:45:00Z","v":205,"vw":107.27},{"c":107.19,"h":107.19,"l":107.128,"n":8,"o":107.128,"t":"2026-10-14T18:00:00Z","v":871,"vw":107.157463},{"c":107.2301,"h":107.2301,"l":107.2301,"n":1,"o":107.2301,"t":"2026-10-14T18:15:00Z","v":122,"vw":107.2301},{"c":107.27,"h":107.27,"l":107.27,"n":1,"o":107.27,"t":"2026-10-14T18:45:00Z","v":233,"vw":107.27},{"c":107.47,"h":107.47,"l":107.46,"n":11,"o":107.47,"t":"2026-10-14T19:15:00Z","v":1788,"vw":107.468298},{"c":107.62,"h":107.62,"l":107.62,"n":5,"o":107.62,"t":"2026-10-14T19:45:00Z","v":178,"vw":107.62},{"c":107.51,"h":107.51,"l":107.51,"n":7,"o":107.51,"t":"2026-10-15T13:30:00Z","v":627,"vw":107.51},{"c":107.38,"h":107.38,"l":107.38,"n":4,"o":107.38,"t":"2026-10-15T13:45:00Z","v":243,"vw":107.38},{"c":107.9,"h":107.9,"l":107.9,"n":3,"o":107.9,"t":"2026-10-15T14:30:00Z","v":203,"vw":107.9},{"c":108.36,"h":108.365,"l":108.36,"n":17,"o":108.365,"t":"2026-10-15T15:45:00Z","v":581,"vw":108.361392},{"c":108.255,"h":108.27,"l":108.185,"n":7,"o":108.185,"t":"2026-10-15T16:15:00Z","v":387,"vw":108.230588},{"c":108.36,"h":108.36,"l":108.36,"n":5,"o":108.36,"t":"2026-10-15T16:30:00Z","v":214,"vw":108.36},{"c":108.485,"h":108.485,"l":108.485,"n":3,"o":108.485,"t":"2026-10-15T18:15:00Z","v":123,"vw":108.485},{"c":108.51,"h":108.51,"l":108.4301,"n":8,"o":108.4301,"t":"2026-10-15T18:30:00Z","v":255,"vw":108.47005},{"c":108.63,"h":108.63,"l":108.62,"n":9,"o":108.62,"t":"2026-10-15T19:00:00Z","v":500,"vw":108.625},{"c":108.83,"h":108.83,"l":108.83,"n":6,"o":108.83,"t":"2026-10-15T19:45:00Z","v":128,"vw":108.83},{"c":108.77,"h":108.77,"l":108.77,"n":6,"o":108.77,"t":"2026-10-15T20:00:00Z","v":127,"vw":108.77},{"c":109.3,"h":109.3,"l":109.3,"n":1,"o":109.3,"t":"2026-10-16T13:15:00Z","v":200,"vw":109.3},{"c":109.11,"h":109.11,"l":109.11,"n":1,"o":109.11,"t":"2026-10-16T13:30:00Z","v":165,"vw":109.11},{"c":109.855,"h":109.855,"l":109.855,"n":5,"o":109.855,"t":"2026-10-16T14:00:00Z","v":131,"vw":109.855},{"c":110.235,"h":110.235,"l":110.235,"n":2,"o":110.235,"t":"2026-10-16T15:00:00Z","v":103,"vw":110.235},{"c":109.365,"h":109.365,"l":109.365,"n":1,"o":109.365,"t":"2026-10-16T15:45:00Z","v":100,"vw":109.365},{"c":109.27,"h":109.27,"l":109.15,"n":2,"o":109.15,"t":"2026-10-16T16:00:00Z","v":232,"vw":109.218276},{"c":109.23,"h":109.3135,"l":109.23,"n":9,"o":109.3135,"t":"2026-10-16T16:15:00Z","v":400,"vw":109.262526},{"c":108.91,"h":109.095,"l":108.91,"n":15,"o":109.02,"t":"2026-10-16T16:30:00Z","v":2320,"vw":108.971087},{"c":109.03,"h":109.03,"l":109.03,"n":4,"o":109.03,"t":"2026-10-16T16:45:00Z","v":749,"vw":109.03},{"c":108.57,"h":108.965,"l":108.565,"n":34,"o":108.965,"t":"2026-10-16T17:00:00Z","v":3233,"vw":108.645183},{"c":108.7,"h":108.7,"l":108.48,"n":45,"o":108.555,"t":"2026-10-16T17:15:00Z","v":5258,"vw":108.547789},{"c":108.84,"h":108.933,"l":108.6,"n":40,"o":108.65,"t":"2026-10-16T17:30:00Z","v":5588,"vw":108.703142},{"c":108.865,"h":108.865,"l":108.865,"n":1,"o":108.865,"t":"2026-10-16T17:45:00Z","v":100,"vw":108.865},{"c":108.41,"h":108.48,"l":108.275,"n":74,"o":108.47,"t":"2026-10-16T18:15:00Z","v":9245,"vw":108.378953},{"c":108.38,"h":108.53,"l":108.28,"n":131,"o":108.4,"t":"2026-10-16T18:30:00Z","v":14769,"vw":108.384251},{"c":108.4,"h":108.4,"l":108.21,"n":174,"o":108.39,"t":"2026-10-16T18:45:00Z","v":18298,"vw":108.311363},{"c":108.44,"h":108.44,"l":108.44,"n":2,"o":108.44,"t":"2026-10-16T19:00:00Z","v":359733,"vw":108.44},{"c":108.73,"h":108.735,"l":108.67,"n":10,"o":108.67,"t":"2026-10-16T19:15:00Z","v":693,"vw":108.705834},{"c":109.1375,"h":109.22,"l":109.1375,"n":9,"o":109.22,"t":"2026-10-19T13:30:00Z","v":506,"vw":109.199605},{"c":108.58,"h":108.58,"l":108.58,"n":2,"o":108.58,"t":"2026-10-19T14:15:00Z","v":114,"vw":108.58},{"c":108.405,"h":108.405,"l":108.405,"n":1,"o":108.405,"t":"2026-10-19T14:45:00Z","v":100,"vw":108.405},{"c":109.075,"h":109.075,"l":108.855,"n":4,"o":108.855,"t":"2026-10-19T15:15:00Z","v":620,"vw":108.897308},{"c":108.94,"h":108.94,"l":108.8999,"n":2,"o":108.8999,"t":"2026-10-19T15:30:00Z","v":214,"vw":108.918638},{"c":108.63,"h":108.76,"l":108.63,"n":3,"o":108.76,"t":"2026-10-19T16:00:00Z","v":235,"vw":108.695},{"c":108.65,"h":108.65,"l":108.65,"n":2,"o":108.65,"t":"2026-10-19T16:15:00Z","v":116,"vw":108.65},{"c":108.655,"h":108.655,"l":108.655,"n":3,"o":108.655,"t":"2026-10-19T16:30:00Z","v":110,"vw":108.655},{"c":108.585,"h":108.585,"l":108.585,"n":1,"o":108.585,"t":"2026-10-19T17:00:00Z","v":100,"vw":108.585},{"c":108.66,"h":108.79,"l":108.5724,"n":9,"o":108.585,"t":"2026-10-19T17:15:00Z","v":1350,"vw":108.641991},{"c":108.725,"h":108.77,"l":108.655,"n":4,"o":108.655,"t":"2026-10-19T17:30:00Z","v":400,"vw":108.7225},{"c":108.75,"h":108.77,"l":108.645,"n":7,"o":108.77,"t":"2026-10-19T17:45:00Z","v":473,"vw":108.721667},{"c":108.69,"h":108.77,"l":108.66,"n":7,"o":108.66,"t":"2026-10-19T18:00:00Z","v":720,"vw":108.692545},{"c":108.8,"h":108.87,"l":108.8,"n":6,"o":108.801,"t":"2026-10-19T18:15:00Z","v":849,"vw":108.80873},{"c":108.87,"h":108.87,"l":108.75,"n":3,"o":108.75,"t":"2026-10-19T19:00:00Z","v":201,"vw":108.81},{"c":108.865,"h":108.865,"l":108.865,"n":1,"o":108.865,"t":"2026-10-19T19:15:00Z","v":100,"vw":108.865},{"c":108.94,"h":108.94,"l":108.94,"n":1,"o":108.94,"t":"2026-10-19T19:30:00Z","v":100,"vw":108.94},{"c":108.56,"h":108.755,"l":108.56,"n":7,"o":108.755,"t":"2026-10-19T19:45:00Z","v":524,"vw":108.649489},{"c":108.76,"h":108.76,"l":108.76,"n":5,"o":108.76,"t":"2026-10-19T20:00:00Z","v":104,"vw":108.76},{"c":108.32,"h":108.32,"l":107.82,"n":13,"o":107.92,"t":"2026-10-20T13:30:00Z","v":1060,"vw":107.964643},{"c":108.115,"h":108.115,"l":108.115,"n":2,"o":108.115,"t":"2026-10-20T13:45:00Z","v":101,"vw":108.115},{"c":108.145,"h":108.2,"l":108.145,"n":5,"o":108.145,"t":"2026-10-20T14:00:00Z","v":305,"vw":108.163333},{"c":108.96,"h":108.96,"l":108.26,"n":5,"o":108.26,"t":"2026-10-20T14:15:00Z","v":400,"vw":108.561667},{"c":109.25,"h":109.25,"l":109.19,"n":3,"o":109.19,"t":"2026-10-20T14:30:00Z","v":201,"vw":109.22},{"c":109.16,"h":109.16,"l":109.16,"n":1,"o":109.16,"t":"2026-10-20T14:45:00Z","v":100,"vw":109.16},{"c":108.91,"h":109.04,"l":108.91,"n":5,"o":109.035,"t":"2026-10-20T15:00:00Z","v":396,"vw":108.995},{"c":108.755,"h":108.755,"l":108.696,"n":2,"o":108.696,"t":"2026-10-20T15:15:00Z","v":203,"vw":108.725064},{"c":108.77,"h":108.77,"l":108.64,"n":2,"o":108.64,"t":"2026-10-20T15:30:00Z","v":200,"vw":108.705},{"c":108.6525,"h":108.66,"l":108.6002,"n":4,"o":108.66,"t":"2026-10-20T15:45:00Z","v":356,"vw":108.631867},{"c":108.655,"h":108.77,"l":108.655,"n":2,"o":108.77,"t":"2026-10-20T16:00:00Z","v":200,"vw":108.7125},{"c":108.54,"h":108.54,"l":108.54,"n":3,"o":108.54,"t":"2026-10-20T16:15:00Z","v":200,"vw":108.54},{"c":108.6,"h":108.6,"l":108.6,"n":6,"o":108.6,"t":"2026-10-20T16:30:00Z","v":420,"vw":108.6},{"c":108.585,"h":108.71,"l":108.585,"n":4,"o":108.6,"t":"2026-10-20T16:45:00Z","v":633,"vw":108.615008},{"c":108.405,"h":108.405,"l":108.405,"n":5,"o":108.405,"t":"2026-10-20T17:00:00Z","v":252,"vw":108.405},{"c":108.71,"h":108.71,"l":108.44,"n":9,"o":108.44,"t":"2026-10-20T17:15:00Z","v":326,"vw":108.62},{"c":108.77,"h":108.77,"l":108.77,"n":3,"o":108.77,"t":"2026-10-20T17:30:00Z","v":200,"vw":108.77},{"c":108.9,"h":108.9,"l":108.9,"n":2,"o":108.9,"t":"2026-10-20T17:45:00Z","v":200,"vw":108.9},{"c":108.96,"h":108.97,"l":108.81,"n":7,"o":108.81,"t":"2026-10-20T18:00:00Z","v":419,"vw":108.913333},{"c":108.96,"h":108.96,"l":108.835,"n":3,"o":108.835,"t":"2026-10-20T18:15:00Z","v":373,"vw":108.868512},{"c":108.825,"h":108.835,"l":108.825,"n":2,"o":108.835,"t":"2026-10-20T18:30:00Z","v":200,"vw":108.83},{"c":108.825,"h":108.825,"l":108.72,"n":3,"o":108.825,"t":"2026-10-20T18:45:00Z","v":309,"vw":108.787961},{"c":108.84,"h":108.84,"l":108.83,"n":3,"o":108.83,"t":"2026-10-20T19:00:00Z","v":300,"vw":108.835},{"c":108.88,"h":108.9499,"l":108.755,"n":12,"o":108.9499,"t":"2026-10-20T19:15:00Z","v":591,"vw":108.865448},{"c":108.785,"h":108.785,"l":108.785,"n":3,"o":108.785,"t":"2026-10-20T19:30:00Z","v":300,"vw":108.785},{"c":108.675,"h":108.86,"l":108.63,"n":11,"o":108.775,"t":"2026-10-20T19:45:00Z","v":836,"vw":108.777491},{"c":108.8,"h":108.8,"l":108.8,"n":3,"o":108.8,"t":"2026-10-20T20:00:00Z","v":146,"vw":108.8},{"c":108.65,"h":109.13,"l":108.59,"n":5,"o":109.13,"t":"2026-10-21T13:30:00Z","v":443,"vw":108.885396},{"c":108.77,"h":108.77,"l":108.52,"n":7,"o":108.52,"t":"2026-10-21T13:45:00Z","v":309,"vw":108.645},{"c":108.74,"h":108.74,"l":108.74,"n":4,"o":108.74,"t":"2026-10-21T14:00:00Z","v":107,"vw":108.74},{"c":108.62,"h":108.665,"l":108.62,"n":2,"o":108.665,"t":"2026-10-21T14:15:00Z","v":200,"vw":108.6425},{"c":108.55,"h":108.69,"l":108.55,"n":3,"o":108.69,"t":"2026-10-21T14:30:00Z","v":300,"vw":108.64},{"c":108.65,"h":108.65,"l":108.5,"n":5,"o":108.5,"t":"2026-10-21T14:45:00Z","v":468,"vw":108.5375},{"c":108.55,"h":108.55,"l":108.55,"n":1,"o":108.55,"t":"2026-10-21T15:00:00Z","v":100,"vw":108.55},{"c":108.7,"h":108.7,"l":108.52,"n":6,"o":108.52,"t":"2026-10-21T15:15:00Z","v":401,"vw":108.606667},{"c":108.5947,"h":108.68,"l":108.565,"n":19,"o":108.672,"t":"2026-10-21T15:30:00Z","v":1857,"vw":108.606254},{"c":108.7,"h":108.7,"l":108.565,"n":3,"o":108.565,"t":"2026-10-21T15:45:00Z","v":273,"vw":108.62319},{"c":108.565,"h":108.68,"l":108.565,"n":2,"o":108.68,"t":"2026-10-21T16:00:00Z","v":200,"vw":108.6225},{"c":108.67,"h":108.67,"l":108.5625,"n":2,"o":108.5625,"t":"2026-10-21T16:15:00Z","v":200,"vw":108.61625},{"c":108.92,"h":108.92,"l":108.545,"n":8,"o":108.565,"t":"2026-10-21T16:30:00Z","v":800,"vw":108.65875},{"c":108.77,"h":108.83,"l":108.625,"n":52,"o":108.69,"t":"2026-10-21T16:45:00Z","v":8467,"vw":108.708193},{"c":108.74,"h":108.74,"l":108.74,"n":2,"o":108.74,"t":"2026-10-21T17:15:00Z","v":200,"vw":108.74},{"c":108.74,"h":108.74,"l":108.74,"n":2,"o":108.74,"t":"2026-10-21T17:30:00Z","v":200,"vw":108.74},{"c":108.84,"h":108.84,"l":108.62,"n":11,"o":108.83,"t":"2026-10-21T17:45:00Z","v":848,"vw":108.755116},{"c":108.96,"h":108.96,"l":108.95,"n":2,"o":108.95,"t":"2026-10-21T18:00:00Z","v":200,"vw":108.955},{"c":108.88,"h":108.88,"l":108.64,"n":10,"o":108.785,"t":"2026-10-21T18:15:00Z","v":1570,"vw":108.723727},{"c":108.89,"h":108.9,"l":108.89,"n":2,"o":108.9,"t":"2026-10-21T18:30:00Z","v":200,"vw":108.895},{"c":108.17,"h":108.87,"l":108.17,"n":3,"o":108.87,"t":"2026-10-21T18:45:00Z","v":300,"vw":108.453333},{"c":108.09,"h":108.09,"l":108.01,"n":4,"o":108.01,"t":"2026-10-21T19:00:00Z","v":230,"vw":108.05},{"c":108.53,"h":108.53,"l":108.14,"n":9,"o":108.14,"t":"2026-10-21T19:15:00Z","v":801,"vw":108.3225},{"c":108.69,"h":108.69,"l":108.525,"n":4,"o":108.525,"t":"2026-10-21T19:30:00Z","v":400,"vw":108.64875},{"c":108.82,"h":108.84,"l":108.8,"n":13,"o":108.8,"t":"2026-10-21T19:45:00Z","v":1074,"vw":108.826572},{"c":108.73,"h":108.73,"l":108.73,"n":4,"o":108.73,"t":"2026-10-21T20:00:00Z","v":104,"vw":108.73},{"c":107.04,"h":107.04,"l":107.04,"n":1,"o":107.04,"t":"2026-10-22T13:15:00Z","v":200,"vw":107.04},{"c":106.79,"h":107.14,"l":106.6901,"n":111,"o":107.14,"t":"2026-10-22T13:30:00Z","v":14608,"vw":106.950369},{"c":106.86,"h":106.86,"l":106.85,"n":6,"o":106.85,"t":"2026-10-22T13:45:00Z","v":401,"vw":106.854115},{"c":106.13,"h":106.13,"l":106.13,"n":3,"o":106.13,"t":"2026-10-22T14:30:00Z","v":180,"vw":106.13},{"c":106.365,"h":106.365,"l":106.21,"n":67,"o":106.24,"t":"2026-10-22T15:30:00Z","v":29300,"vw":106.250255}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.25,"strike":119.73256180327418,"iv":0.5404334891369448,"gamma":0.019558600310698063,"theta":-0.09148368620658427,"vega":0.09556704024139372,"rho":0.01887918298096491,"breakevenPct":14.682989520306664},{"delta":0.3,"premium":2.4006334569031837,"strike":114.98733086193633,"iv":0.4474147812687939,"gamma":0.02583982753632348,"theta":-0.08379898262054417,"vega":0.10456794809717386,"rho":0.022820220763585936,"breakevenPct":10.363337863808134},{"delta":0.35,"premium":2.45,"strike":111.70065057538541,"iv":0.36604942122621886,"gamma":0.03369000846569623,"theta":-0.07411489074372302,"vega":0.11136792534816525,"rho":0.026791453000643818,"breakevenPct":7.319748578372045},{"delta":0.4,"premium":2.500085910652921,"strike":109.49828178694158,"iv":0.307753264604811,"gamma":0.041957731958762894,"theta":-0.06569312714776632,"vega":0.11570378006872852,"rho":0.030943578101225083,"breakevenPct":5.296260703797778},{"delta":0.45,"premium":2.5373046875000003,"strike":107.9765625,"iv":0.260459375,"gamma":0.05067890625,"theta":-0.05815625,"vega":0.1186234375,"rho":0.03491541588099114,"breakevenPct":3.900594356696292},{"delta":0.5,"premium":3.05,"strike":107,"iv":0.2671,"gamma":0.0498,"theta":-0.0605,"vega":0.1196,"rho":0.038776762233853665,"breakevenPct":3.4644854980491724},{"delta":0.55,"premium":3.500862068965517,"strike":105.99808429118774,"iv":0.2634844827586207,"gamma":0.050100574712643675,"theta":-0.059795402298850574,"vega":0.11869425287356322,"rho":0.0426534524461832,"breakevenPct":2.9464075214151855},{"delta":0.6,"premium":3.931896551724138,"strike":105.04022988505747,"iv":0.2557258620689655,"gamma":0.05038793103448276,"theta":-0.05749655172413793,"vega":0.1158206896551724,"rho":0.04654530037593922,"breakevenPct":2.451113088686708},{"delta":0.65,"premium":4.329489436619719,"strike":104.15669014084507,"iv":0.24409964788732394,"gamma":0.050568661971830985,"theta":-0.05360510563380282,"vega":0.1108931338028169,"rho":0.050470309420830285,"breakevenPct":1.9942458303622423},{"delta":0.7,"premium":5.355691056910567,"strike":102.89430894308943,"iv":0.2637869918699186,"gamma":0.04403414634146342,"theta":-0.0547910569105691,"vega":0.10417723577235773,"rho":0.05408492253633889,"breakevenPct":1.772199501715795}],"put":[{"delta":0.35,"premium":2.45,"strike":103.4179970507988,"iv":0.3289982186699913,"gamma":0.03753871140804621,"theta":-0.057816298072068395,"vega":0.11132294197676215,"rho":-0.03304292415460029,"breakevenPct":5.074040285057295},{"delta":0.4,"premium":2.517447638292743,"strike":104.89930184390325,"iv":0.281472100376402,"gamma":0.0458056495734499,"theta":-0.05120166702906817,"vega":0.11580348461596877,"rho":-0.03745023171717371,"breakevenPct":3.7447899162219747},{"delta":0.45,"premium":2.752923976608187,"strike":106.00584795321637,"iv":0.2587988304093567,"gamma":0.05100292397660818,"theta":-0.04749883040935673,"vega":0.11870526315789473,"rho":-0.04202053125165935,"breakevenPct":2.925845929950461},{"delta":0.5,"premium":3.240253411306043,"strike":106.98050682261209,"iv":0.25860389863547756,"gamma":0.05149025341130604,"theta":-0.047303898635477584,"vega":0.11958245614035087,"rho":-0.04666546654719211,"breakevenPct":2.4676788310947697},{"delta":0.55,"premium":2.960526315789473,"strike":107.52631578947368,"iv":0.20923157894736835,"gamma":0.0657105263157895,"theta":-0.03608947368421051,"vega":0.11786315789473684,"rho":-0.051082987218365176,"breakevenPct":1.6915437656332297},{"delta":0.6,"premium":3.3485815602836895,"strike":108.41843971631205,"iv":0.19835886524822705,"gamma":0.06753687943262408,"theta":-0.032360283687943275,"vega":0.11583971631205674,"rho":-0.05569359834360887,"breakevenPct":1.2176391143436547},{"delta":0.65,"premium":4.495882352941177,"strike":109.61470588235294,"iv":0.2304929411764706,"gamma":0.0534064705882353,"theta":-0.03609794117647058,"vega":0.11058970588235294,"rho":-0.0604736754594847,"breakevenPct":1.1716038834092357},{"delta":0.7,"premium":5.182368421052631,"strike":110.62631578947368,"iv":0.22947947368421054,"gamma":0.050530000000000005,"theta":-0.03258684210526316,"vega":0.10406736842105264,"rho":-0.065189097423549,"breakevenPct":0.8659358168372533},{"delta":0.75,"premium":6.097995545657016,"strike":111.79732739420936,"iv":0.2338216035634744,"gamma":0.04529042316258351,"theta":-0.029130957683741646,"vega":0.09512271714922049,"rho":-0.07002558649868929,"breakevenPct":0.6258338282777759},{"delta":0.8,"premium":6.915401301518439,"strike":112.88720173535792,"iv":0.22882039045553143,"gamma":0.04077375271149675,"theta":-0.023154229934924074,"vega":0.08381822125813448,"rho":-0.0748047678298616,"breakevenPct":0.3696700664321115},{"delta":0.85,"premium":8.527597402597403,"strike":114.7034632034632,"iv":0.2394701298701299,"gamma":0.032304761904761906,"theta":-0.01820194805194806,"vega":0.0695922077922078,"rho":-0.08012760697095375,"breakevenPct":0.17781619812362548},{"delta":0.9,"premium":10.170873786407768,"strike":116.56116504854369,"iv":0.23761398058252425,"gamma":0.024176893203883488,"theta":-0.010202718446601932,"vega":0.05200116504854367,"rho":-0.08548785803608999,"breakevenPct":0.11866995813554689}]},"raw":{"call":[{"delta":0.25,"premium":2.25,"strike":119.73256180327418,"iv":0.5404334891369448,"gamma":0.019558600310698063,"theta":-0.09148368620658427,"vega":0.09556704024139372,"rho":0.01887918298096491,"breakevenPct":14.682989520306664},{"delta":0.3,"premium":2.4006334569031837,"strike":114.98733086193633,"iv":0.4474147812687939,"gamma":0.02583982753632348,"theta":-0.08379898262054417,"vega":0.10456794809717386,"rho":0.022820220763585936,"breakevenPct":10.363337863808134},{"delta":0.35,"premium":2.45,"strike":111.70065057538541,"iv":0.36604942122621886,"gamma":0.03369000846569623,"theta":-0.07411489074372302,"vega":0.11136792534816525,"rho":0.026791453000643818,"breakevenPct":7.319748578372045},{"delta":0.4,"premium":2.500085910652921,"strike":109.49828178694158,"iv":0.307753264604811,"gamma":0.041957731958762894,"theta":-0.06569312714776632,"vega":0.11570378006872852,"rho":0.030943578101225083,"breakevenPct":5.296260703797778},{"delta":0.45,"premium":2.5373046875000003,"strike":107.9765625,"iv":0.260459375,"gamma":0.05067890625,"theta":-0.05815625,"vega":0.1186234375,"rho":0.03491541588099114,"breakevenPct":3.900594356696292},{"delta":0.5,"premium":3.05,"strike":107,"iv":0.2671,"gamma":0.0498,"theta":-0.0605,"vega":0.1196,"rho":0.038776762233853665,"breakevenPct":3.4644854980491724},{"delta":0.55,"premium":3.500862068965517,"strike":105.99808429118774,"iv":0.2634844827586207,"gamma":0.050100574712643675,"theta":-0.059795402298850574,"vega":0.11869425287356322,"rho":0.0426534524461832,"breakevenPct":2.9464075214151855},{"delta":0.6,"premium":3.931896551724138,"strike":105.04022988505747,"iv":0.2557258620689655,"gamma":0.05038793103448276,"theta":-0.05749655172413793,"vega":0.1158206896551724,"rho":0.04654530037593922,"breakevenPct":2.451113088686708},{"delta":0.65,"premium":4.329489436619719,"strike":104.15669014084507,"iv":0.24409964788732394,"gamma":0.050568661971830985,"theta":-0.05360510563380282,"vega":0.1108931338028169,"rho":0.050470309420830285,"breakevenPct":1.9942458303622423},{"delta":0.7,"premium":5.355691056910567,"strike":102.89430894308943,"iv":0.2637869918699186,"gamma":0.04403414634146342,"theta":-0.0547910569105691,"vega":0.10417723577235773,"rho":0.05408492253633889,"breakevenPct":1.772199501715795}],"put":[{"delta":0.35,"premium":2.45,"strike":103.4179970507988,"iv":0.3289982186699913,"gamma":0.03753871140804621,"theta":-0.057816298072068395,"vega":0.11132294197676215,"rho":-0.03304292415460029,"breakevenPct":5.074040285057295},{"delta":0.4,"premium":2.517447638292743,"strike":104.89930184390325,"iv":0.281472100376402,"gamma":0.0458056495734499,"theta":-0.05120166702906817,"vega":0.11580348461596877,"rho":-0.03745023171717371,"breakevenPct":3.7447899162219747},{"delta":0.45,"premium":2.752923976608187,"strike":106.00584795321637,"iv":0.2587988304093567,"gamma":0.05100292397660818,"theta":-0.04749883040935673,"vega":0.11870526315789473,"rho":-0.04202053125165935,"breakevenPct":2.925845929950461},{"delta":0.5,"premium":3.240253411306043,"strike":106.98050682261209,"iv":0.25860389863547756,"gamma":0.05149025341130604,"theta":-0.047303898635477584,"vega":0.11958245614035087,"rho":-0.04666546654719211,"breakevenPct":2.4676788310947697},{"delta":0.55,"premium":2.960526315789473,"strike":107.52631578947368,"iv":0.20923157894736835,"gamma":0.0657105263157895,"theta":-0.03608947368421051,"vega":0.11786315789473684,"rho":-0.051082987218365176,"breakevenPct":1.6915437656332297},{"delta":0.6,"premium":3.3485815602836895,"strike":108.41843971631205,"iv":0.19835886524822705,"gamma":0.06753687943262408,"theta":-0.032360283687943275,"vega":0.11583971631205674,"rho":-0.05569359834360887,"breakevenPct":1.2176391143436547},{"delta":0.65,"premium":4.495882352941177,"strike":109.61470588235294,"iv":0.2304929411764706,"gamma":0.0534064705882353,"theta":-0.03609794117647058,"vega":0.11058970588235294,"rho":-0.0604736754594847,"breakevenPct":1.1716038834092357},{"delta":0.7,"premium":5.182368421052631,"strike":110.62631578947368,"iv":0.22947947368421054,"gamma":0.050530000000000005,"theta":-0.03258684210526316,"vega":0.10406736842105264,"rho":-0.065189097423549,"breakevenPct":0.8659358168372533},{"delta":0.75,"premium":6.097995545657016,"strike":111.79732739420936,"iv":0.2338216035634744,"gamma":0.04529042316258351,"theta":-0.029130957683741646,"vega":0.09512271714922049,"rho":-0.07002558649868929,"breakevenPct":0.6258338282777759},{"delta":0.8,"premium":6.915401301518439,"strike":112.88720173535792,"iv":0.22882039045553143,"gamma":0.04077375271149675,"theta":-0.023154229934924074,"vega":0.08381822125813448,"rho":-0.0748047678298616,"breakevenPct":0.3696700664321115},{"delta":0.85,"premium":8.527597402597403,"strike":114.7034632034632,"iv":0.2394701298701299,"gamma":0.032304761904761906,"theta":-0.01820194805194806,"vega":0.0695922077922078,"rho":-0.08012760697095375,"breakevenPct":0.17781619812362548},{"delta":0.9,"premium":10.170873786407768,"strike":116.56116504854369,"iv":0.23761398058252425,"gamma":0.024176893203883488,"theta":-0.010202718446601932,"vega":0.05200116504854367,"rho":-0.08548785803608999,"breakevenPct":0.11866995813554689}]}},"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"}}